Is Digital Transformation Opportunities Corp. (DTOC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Digital Transformation Opportunities Corp. (DTOC) research center and poll results.
NASDAQ : DTOC
Digital Transformation Opportunities Corp. — Technical Indicators
$25.97 USD
$12.27 (89.56%)
- Volume
- 4.53M
- Average Volume
- 115.49K
- Market Capitalization
- $262.55M
- P/E Ratio
- -37.64
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $39.60
- Year Low
- $7.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.53
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.38
2023-09-20
Close Price
$25.97
Vol: 4.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
9.95
Maximum
12.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-09-20 | 12.38 | $25.97 | 4.5M |
| 2023-09-19 | 11.61 | $13.70 | 785203 |
| 2023-09-18 | 11.45 | $29.00 | 614457 |
| 2023-09-15 | 10.52 | $10.79 | 3530 |
| 2023-09-14 | 10.50 | $10.41 | 2599 |
| 2023-09-13 | 10.51 | $10.67 | 3010 |
| 2023-09-12 | 10.50 | $10.58 | 3797 |
| 2023-09-11 | 10.50 | $10.55 | 78279 |
| 2023-09-08 | 10.50 | $10.55 | 508 |
| 2023-09-07 | 10.50 | $10.55 | 5145 |
| 2023-09-06 | 10.50 | $10.53 | 15175 |
| 2023-09-05 | 10.50 | $10.49 | — |
| 2023-09-01 | 10.50 | $10.49 | 630 |
| 2023-08-31 | 10.50 | $10.52 | 2653 |
| 2023-08-30 | 10.51 | $10.47 | — |
| 2023-08-29 | 10.51 | $10.47 | — |
| 2023-08-28 | 10.52 | $10.47 | — |
| 2023-08-25 | 10.53 | $10.47 | — |
| 2023-08-24 | 10.53 | $10.47 | — |
| 2023-08-23 | 10.53 | $10.47 | 473 |
| 2023-08-22 | 10.53 | $10.48 | — |
| 2023-08-21 | 10.53 | $10.48 | 4446 |
| 2023-08-18 | 10.53 | $10.49 | 100 |
| 2023-08-17 | 10.53 | $10.49 | — |
| 2023-08-16 | 10.53 | $10.49 | 16942 |
| 2023-08-15 | 10.53 | $10.54 | — |
| 2023-08-14 | 10.52 | $10.54 | — |
| 2023-08-11 | 10.51 | $10.54 | 308 |
| 2023-08-10 | 10.50 | $10.50 | 21673 |
| 2023-08-09 | 10.49 | $10.55 | — |
| 2023-08-08 | 10.48 | $10.55 | 217 |
| 2023-08-07 | 10.47 | $10.55 | — |
| 2023-08-04 | 10.46 | $10.55 | — |
| 2023-08-03 | 10.45 | $10.55 | 401 |
| 2023-08-02 | 10.44 | $10.62 | 100 |
| 2023-08-01 | 10.42 | $10.62 | 400 |
| 2023-07-31 | 10.40 | $10.62 | 2991 |
| 2023-07-28 | 10.39 | $10.49 | 526 |
| 2023-07-27 | 10.38 | $10.48 | — |
| 2023-07-26 | 10.37 | $10.48 | 10122 |
| 2023-07-25 | 10.36 | $10.48 | — |
| 2023-07-24 | 10.35 | $10.48 | 211 |
| 2023-07-21 | 10.34 | $10.45 | 372 |
| 2023-07-20 | 10.34 | $10.47 | 1236 |
| 2023-07-19 | 10.33 | $10.47 | 211 |
| 2023-07-18 | 10.33 | $10.40 | 10086 |
| 2023-07-17 | 10.32 | $10.35 | — |
| 2023-07-14 | 10.32 | $10.35 | 100 |
| 2023-07-13 | 10.32 | $10.35 | 9663 |
| 2023-07-12 | 10.31 | $10.32 | — |
| 2023-07-11 | 10.31 | $10.32 | 100 |
| 2023-07-10 | 10.31 | $10.32 | 100 |
| 2023-07-07 | 10.31 | $10.32 | — |
| 2023-07-06 | 10.31 | $10.32 | — |
| 2023-06-30 | 10.31 | $10.32 | 1117 |
| 2023-06-29 | 10.31 | $10.29 | — |
| 2023-06-28 | 10.30 | $10.29 | — |
| 2023-06-27 | 10.30 | $10.29 | — |
| 2023-06-26 | 10.30 | $10.29 | — |
| 2023-06-23 | 10.30 | $10.29 | — |
| 2023-06-20 | 10.30 | $10.29 | 13177 |
| 2023-06-16 | 10.30 | $10.35 | — |
| 2023-06-15 | 10.30 | $10.35 | — |
| 2023-06-14 | 10.30 | $10.35 | — |
| 2023-06-13 | 10.30 | $10.35 | — |
| 2023-06-12 | 10.29 | $10.35 | 461 |
| 2023-06-09 | 10.28 | $10.29 | — |
| 2023-06-08 | 10.28 | $10.29 | — |
| 2023-06-07 | 10.28 | $10.29 | — |
| 2023-06-06 | 10.27 | $10.29 | — |
| 2023-06-05 | 10.27 | $10.29 | 22530 |
| 2023-06-02 | 10.27 | $10.29 | 382 |
| 2023-06-01 | 10.26 | $10.35 | 32368 |
| 2023-05-31 | 10.26 | $10.27 | 100350 |
| 2023-05-30 | 10.25 | $10.25 | 100 |
| 2023-05-26 | 10.25 | $10.25 | — |
| 2023-05-25 | 10.25 | $10.25 | 500 |
| 2023-05-24 | 10.25 | $10.25 | — |
| 2023-05-18 | 10.25 | $10.25 | 200 |
| 2023-05-17 | 10.25 | $10.33 | — |
| 2023-05-16 | 10.24 | $10.33 | 2444 |
| 2023-05-15 | 10.24 | $10.35 | — |
| 2023-05-12 | 10.23 | $10.35 | 529 |
| 2023-05-11 | 10.22 | $10.26 | 40969 |
| 2023-05-10 | 10.22 | $10.23 | 100 |
| 2023-05-09 | 10.22 | $10.23 | 8750 |
| 2023-05-08 | 10.22 | $10.22 | 119 |
| 2023-05-05 | 10.22 | $10.22 | — |
| 2023-05-04 | 10.22 | $10.22 | — |
| 2023-05-03 | 10.22 | $10.22 | 200 |
| 2023-05-02 | 10.22 | $10.22 | 3403 |
| 2023-05-01 | 10.22 | $10.23 | 4637 |
| 2023-04-28 | 10.22 | $10.22 | 1371 |
| 2023-04-27 | 10.22 | $10.22 | 355 |
| 2023-04-26 | 10.23 | $10.22 | 534 |
| 2023-04-25 | 10.24 | $10.22 | 2032 |
| 2023-04-24 | 10.24 | $10.24 | 100 |
| 2023-04-21 | 10.24 | $10.24 | 108 |
| 2023-04-20 | 10.25 | $10.21 | — |
| 2023-04-19 | 10.26 | $10.21 | 9304 |
| 2023-04-18 | 10.26 | $10.20 | 4639 |
| 2023-04-17 | 10.27 | $10.23 | — |
| 2023-04-14 | 10.27 | $10.23 | 1195 |
| 2023-04-13 | 10.27 | $10.22 | 317 |
| 2023-04-12 | 10.28 | $10.20 | 2201 |
| 2023-04-11 | 10.28 | $10.20 | — |
| 2023-04-10 | 10.28 | $10.20 | — |
| 2023-04-06 | 10.28 | $10.20 | 815 |
| 2023-04-05 | 10.30 | $10.20 | — |
| 2023-04-04 | 10.30 | $10.20 | 1983 |
| 2023-04-03 | 10.29 | $10.28 | 381 |
| 2023-03-31 | 10.29 | $10.35 | 300 |
| 2023-03-30 | 10.28 | $10.20 | 2137 |
| 2023-03-29 | 10.28 | $10.34 | — |
| 2023-03-28 | 10.27 | $10.34 | 2200 |
| 2023-03-27 | 10.26 | $10.28 | 279 |
| 2023-03-24 | 10.25 | $10.35 | — |
| 2023-03-23 | 10.24 | $10.35 | — |
| 2023-03-22 | 10.23 | $10.35 | 860 |
| 2023-03-21 | 10.22 | $10.33 | 300 |
| 2023-03-20 | 10.21 | $10.33 | 188 |
| 2023-03-17 | 10.20 | $10.25 | — |
| 2023-03-16 | 10.20 | $10.25 | 404 |
| 2023-03-15 | 10.19 | $10.46 | 246 |
| 2023-03-14 | 10.17 | $10.21 | — |
| 2023-03-13 | 10.17 | $10.21 | 1907 |
| 2023-03-10 | 10.17 | $10.21 | 7822 |
| 2023-03-09 | 10.16 | $10.49 | 333012 |
| 2023-03-08 | 10.14 | $10.14 | 1399 |
| 2023-03-07 | 10.14 | $10.18 | 127 |
| 2023-03-06 | 10.14 | $10.18 | 233 |
| 2023-03-03 | 10.14 | $10.18 | 14292 |
| 2023-03-02 | 10.14 | $10.12 | 24463 |
| 2023-03-01 | 10.13 | $10.14 | 50351 |
| 2023-02-28 | 10.13 | $10.20 | 30096 |
| 2023-02-27 | 10.13 | $10.13 | 27394 |
| 2023-02-24 | 10.13 | $10.17 | 33229 |
| 2023-02-23 | 10.13 | $10.14 | 281821 |
| 2023-02-22 | 10.12 | $10.13 | 56546 |
| 2023-02-21 | 10.12 | $10.13 | 9912 |
| 2023-02-17 | 10.12 | $10.13 | 55507 |
| 2023-02-16 | 10.12 | $10.13 | 872410 |
| 2023-02-15 | 10.12 | $10.13 | 1103 |
| 2023-02-14 | 10.12 | $10.13 | 6885 |
| 2023-02-13 | 10.11 | $10.14 | 2848 |
| 2023-02-10 | 10.11 | $10.13 | 150460 |
| 2023-02-09 | 10.11 | $10.13 | 1557 |
| 2023-02-08 | 10.11 | $10.12 | 207 |
| 2023-02-07 | 10.11 | $10.13 | 223986 |
| 2023-02-06 | 10.10 | $10.13 | 424 |
| 2023-02-03 | 10.10 | $10.13 | 38356 |
| 2023-02-02 | 10.10 | $10.12 | 90220 |
| 2023-02-01 | 10.09 | $10.12 | 8017 |
| 2023-01-31 | 10.09 | $10.12 | 724037 |
| 2023-01-30 | 10.09 | $10.12 | 6448 |
| 2023-01-27 | 10.08 | $10.11 | 2.0M |
| 2023-01-26 | 10.08 | $10.10 | 30850 |
| 2023-01-25 | 10.07 | $10.11 | 58312 |
| 2023-01-24 | 10.07 | $10.10 | 12458 |
| 2023-01-23 | 10.06 | $10.09 | 635 |
| 2023-01-20 | 10.06 | $10.10 | 243771 |
| 2023-01-19 | 10.05 | $10.10 | 1.4M |
| 2023-01-18 | 10.04 | $10.10 | 1.0M |
| 2023-01-17 | 10.04 | $10.10 | 761928 |
| 2023-01-13 | 10.03 | $10.09 | 1.4M |
| 2023-01-12 | 10.02 | $10.09 | 47784 |
| 2023-01-11 | 10.02 | $10.08 | 417505 |
| 2023-01-10 | 10.01 | $10.09 | 864942 |
| 2023-01-09 | 10.00 | $10.07 | 3866 |
| 2023-01-06 | 10.00 | $10.06 | 152552 |
| 2023-01-05 | 9.99 | $10.06 | 3223 |
| 2023-01-04 | 9.99 | $10.06 | 7702 |
| 2023-01-03 | 9.98 | $10.05 | 2002 |
| 2022-12-30 | 9.97 | $10.05 | 16794 |
| 2022-12-29 | 9.97 | $10.03 | 56642 |
| 2022-12-28 | 9.96 | $10.03 | 207045 |
| 2022-12-27 | 9.96 | $10.00 | 13795 |
| 2022-12-23 | 9.96 | $9.99 | 2767 |
| 2022-12-22 | 9.95 | $9.98 | 46002 |
| 2022-12-21 | 9.95 | $9.98 | 1186 |
| 2022-12-20 | 9.95 | $9.98 | 76374 |
| 2022-12-19 | 9.95 | $9.98 | 3938 |
| 2022-12-16 | 9.94 | $9.98 | 69514 |
| 2022-12-15 | 9.94 | $9.97 | 117288 |
| 2022-12-14 | 9.94 | $9.96 | 123014 |
| 2022-12-13 | 9.94 | $9.96 | 14913 |
| 2022-12-12 | 9.94 | $9.95 | 69212 |
| 2022-12-09 | 9.93 | $9.94 | 4 |
| 2022-12-08 | 9.93 | $9.94 | 38327 |
| 2022-12-07 | 9.93 | $9.95 | 660050 |
| 2022-12-06 | 9.93 | $9.94 | 144069 |
| 2022-12-05 | 9.93 | $9.94 | 150251 |
| 2022-12-02 | 9.93 | $9.94 | 74385 |
| 2022-12-01 | 9.93 | $9.94 | 3527 |
| 2022-11-30 | 9.93 | $9.94 | 24026 |
| 2022-11-29 | 9.93 | $9.94 | 60 |
| 2022-11-28 | 9.93 | $9.94 | 2137 |
| 2022-11-25 | 9.93 | $9.95 | 37668 |
| 2022-11-23 | 9.93 | $9.93 | 462044 |
| 2022-11-22 | 9.93 | $9.93 | 33057 |
| 2022-11-21 | 9.93 | $9.93 | 2 |
| 2022-11-18 | 9.93 | $9.93 | 30000 |
| 2022-11-17 | 9.92 | $9.92 | 1042 |
| 2022-11-16 | 9.92 | $9.93 | 100848 |
| 2022-11-15 | 9.92 | $9.92 | 214 |
| 2022-11-14 | 9.92 | $9.92 | 3996 |
| 2022-11-11 | 9.91 | $9.94 | 240 |
| 2022-11-10 | 9.91 | $9.94 | 182491 |
| 2022-11-09 | 9.90 | $9.90 | 50612 |
| 2022-11-08 | 9.90 | $9.91 | 16 |
| 2022-11-07 | 9.90 | $9.91 | 611335 |
| 2022-11-04 | 9.90 | $9.95 | 204 |
| 2022-11-03 | 9.89 | $9.94 | 2301 |
| 2022-11-02 | 9.89 | $9.94 | 2381 |
| 2022-11-01 | 9.88 | $9.94 | 89150 |
| 2022-10-31 | 9.88 | $9.94 | 2300 |
| 2022-10-28 | 9.87 | $9.94 | 2300 |
| 2022-10-27 | 9.87 | $9.93 | 22454 |
| 2022-10-26 | 9.86 | $9.92 | 75875 |
| 2022-10-25 | 9.86 | $9.91 | 41701 |
| 2022-10-24 | 9.85 | $9.88 | 56 |
| 2022-10-21 | 9.85 | $9.88 | 1100 |
| 2022-10-20 | 9.84 | $9.89 | 564915 |
| 2022-10-19 | 9.84 | $9.87 | 261592 |
| 2022-10-18 | 9.84 | $9.87 | 40418 |
| 2022-10-17 | 9.83 | $9.86 | 23759 |
| 2022-10-14 | 9.83 | $9.86 | 22035 |
| 2022-10-13 | 9.83 | $9.86 | 25831 |
| 2022-10-12 | 9.83 | $9.86 | 1141 |
| 2022-10-11 | 9.82 | $9.86 | 1 |
| 2022-10-10 | 9.82 | $9.86 | — |
| 2022-10-07 | 9.82 | $9.86 | 154986 |
| 2022-10-06 | 9.82 | $9.85 | 1.2M |
| 2022-10-05 | 9.82 | $9.83 | 3805 |
| 2022-10-04 | 9.82 | $9.83 | 3301 |
| 2022-10-03 | 9.81 | $9.83 | 50126 |
| 2022-09-30 | 9.81 | $9.82 | 91096 |
| 2022-09-29 | 9.81 | $9.82 | 2076 |
| 2022-09-28 | 9.81 | $9.82 | 1092 |
| 2022-09-27 | 9.81 | $9.82 | 2202 |
| 2022-09-26 | 9.81 | $9.80 | 217 |
| 2022-09-23 | 9.82 | $9.81 | 87 |
| 2022-09-22 | 9.82 | $9.81 | 11 |
| 2022-09-21 | 9.82 | $9.81 | 201039 |
| 2022-09-20 | 9.82 | $9.81 | 17 |
| 2022-09-19 | 9.82 | $9.81 | 3884 |
| 2022-09-16 | 9.82 | $9.81 | 5301 |
| 2022-09-15 | 9.82 | $9.81 | 9633 |
| 2022-09-14 | 9.82 | $9.81 | 16 |
| 2022-09-13 | 9.83 | $9.81 | 490 |
| 2022-09-12 | 9.83 | $9.83 | 106 |
| 2022-09-09 | 9.83 | $9.83 | 551950 |
| 2022-09-08 | 9.83 | $9.81 | 84 |
| 2022-09-07 | 9.84 | $9.81 | 16 |
| 2022-09-06 | 9.84 | $9.81 | 5 |
| 2022-09-02 | 9.84 | $9.81 | 254 |
| 2022-09-01 | 9.84 | $9.81 | 3829 |
| 2022-08-31 | 9.84 | $9.81 | 3661 |
| 2022-08-30 | 9.84 | $9.85 | 7800 |
| 2022-08-29 | 9.84 | $9.82 | 230 |
| 2022-08-26 | 9.84 | $9.83 | 49950 |
| 2022-08-25 | 9.84 | $9.83 | — |
| 2022-08-24 | 9.84 | $9.83 | 43935 |
| 2022-08-23 | 9.84 | $9.85 | 2250 |
| 2022-08-22 | 9.84 | $9.83 | 53 |
| 2022-08-19 | 9.84 | $9.83 | 20 |
| 2022-08-18 | 9.83 | $9.83 | 1352 |
| 2022-08-17 | 9.83 | $9.85 | 1426 |
| 2022-08-16 | 9.83 | $9.87 | 900 |
| 2022-08-15 | 9.83 | $9.86 | 902 |
| 2022-08-12 | 9.82 | $9.86 | 1086 |
| 2022-08-11 | 9.82 | $9.86 | 1347 |
| 2022-08-10 | 9.82 | $9.86 | 1370 |
| 2022-08-09 | 9.81 | $9.84 | 45006 |
| 2022-08-08 | 9.81 | $9.83 | 8519 |
| 2022-08-05 | 9.81 | $9.82 | 142126 |
| 2022-08-04 | 9.81 | $9.83 | 13000 |
| 2022-08-03 | 9.80 | $9.83 | 155315 |
| 2022-08-02 | 9.80 | $9.82 | 100002 |
| 2022-08-01 | 9.80 | $9.82 | 100111 |
| 2022-07-29 | 9.80 | $9.82 | 271307 |
| 2022-07-28 | 9.79 | $9.82 | 94939 |
| 2022-07-27 | 9.79 | $9.82 | 353 |
| 2022-07-26 | 9.79 | $9.82 | 354 |
| 2022-07-25 | 9.79 | $9.82 | 633 |
| 2022-07-22 | 9.79 | $9.80 | 62 |
| 2022-07-21 | 9.79 | $9.80 | 55387 |
| 2022-07-20 | 9.79 | $9.80 | 1577 |
| 2022-07-19 | 9.79 | $9.79 | 20076 |
| 2022-07-18 | 9.79 | $9.79 | 1 |
| 2022-07-15 | 9.78 | $9.79 | 70 |
| 2022-07-14 | 9.78 | $9.79 | 951 |
| 2022-07-13 | 9.78 | $9.80 | 10926 |
| 2022-07-12 | 9.78 | $9.78 | 2 |
| 2022-07-11 | 9.78 | $9.78 | 60 |
| 2022-07-08 | 9.78 | $9.78 | 2 |
| 2022-07-07 | 9.78 | $9.78 | 115 |
| 2022-07-06 | 9.78 | $9.78 | 36 |
| 2022-07-05 | 9.78 | $9.78 | 41732 |
| 2022-07-01 | 9.78 | $9.78 | 10 |
| 2022-06-30 | 9.78 | $9.78 | 111449 |
| 2022-06-29 | 9.77 | $9.80 | 66 |
| 2022-06-28 | 9.77 | $9.80 | 15 |
| 2022-06-27 | 9.77 | $9.80 | 22 |
| 2022-06-24 | 9.77 | $9.80 | 2551 |
| 2022-06-23 | 9.77 | $9.76 | 20134 |
| 2022-06-22 | 9.78 | $9.78 | 443 |
| 2022-06-21 | 9.78 | $9.80 | 422 |
| 2022-06-17 | 9.78 | $9.76 | 53 |
| 2022-06-16 | 9.78 | $9.76 | 1 |
| 2022-06-15 | 9.78 | $9.76 | 4179 |
| 2022-06-14 | 9.78 | $9.76 | 5949 |
| 2022-06-13 | 9.78 | $9.78 | 60 |
| 2022-06-10 | 9.77 | $9.78 | 10 |
| 2022-06-09 | 9.77 | $9.78 | 177 |
| 2022-06-08 | 9.77 | $9.77 | 172 |
| 2022-06-07 | 9.77 | $9.77 | 81545 |
| 2022-06-06 | 9.77 | $9.76 | 1567 |
| 2022-06-03 | 9.78 | $9.76 | 160 |
| 2022-06-02 | 9.78 | $9.76 | 260 |
| 2022-06-01 | 9.78 | $9.76 | 160 |
| 2022-05-31 | 9.78 | $9.79 | 60 |
| 2022-05-27 | 9.78 | $9.79 | 299784 |
| 2022-05-26 | 9.78 | $9.82 | 675 |
| 2022-05-25 | 9.78 | $9.81 | 869686 |
| 2022-05-24 | 9.78 | $9.81 | 79 |
| 2022-05-23 | 9.78 | $9.81 | 1260 |
| 2022-05-20 | 9.78 | $9.75 | 60 |
| 2022-05-19 | 9.78 | $9.75 | 100119 |
| 2022-05-18 | 9.78 | $9.76 | 77 |
| 2022-05-17 | 9.78 | $9.76 | 60 |
| 2022-05-16 | 9.78 | $9.76 | 65 |
| 2022-05-13 | 9.79 | $9.76 | 99 |
| 2022-05-12 | 9.79 | $9.76 | 102442 |
| 2022-05-11 | 9.79 | $9.76 | 60 |
| 2022-05-10 | 9.79 | $9.76 | 98118 |
| 2022-05-09 | 9.79 | $9.79 | 7880 |
| 2022-05-06 | 9.79 | $9.80 | 14992 |
| 2022-05-05 | 9.79 | $9.80 | 400 |
| 2022-05-04 | 9.79 | $9.81 | 35601 |
| 2022-05-03 | 9.78 | $9.81 | 64 |
| 2022-05-02 | 9.78 | $9.81 | 4760 |
| 2022-04-29 | 9.78 | $9.78 | 60 |
| 2022-04-28 | 9.78 | $9.78 | 275 |
| 2022-04-27 | 9.78 | $9.78 | 105 |
| 2022-04-26 | 9.78 | $9.78 | 132 |
| 2022-04-25 | 9.77 | $9.78 | 30613 |
| 2022-04-22 | 9.77 | $9.79 | 123215 |
| 2022-04-21 | 9.77 | $9.79 | 14345 |
| 2022-04-20 | 9.77 | $9.79 | 10399 |
| 2022-04-19 | 9.76 | $9.78 | 10108 |
| 2022-04-18 | 9.76 | $9.82 | 196 |
| 2022-04-14 | 9.76 | $9.80 | 44801 |
| 2022-04-13 | 9.75 | $9.79 | 157308 |
| 2022-04-12 | 9.75 | $9.78 | 148015 |
| 2022-04-11 | 9.74 | $9.78 | 43743 |
| 2022-04-08 | 9.74 | $9.77 | — |
| 2022-04-07 | 9.74 | $9.77 | 8700 |
| 2022-04-06 | 9.74 | $9.77 | 24002 |
| 2022-04-05 | 9.73 | $9.75 | 1100 |
| 2022-04-04 | 9.73 | $9.76 | 1290 |
| 2022-04-01 | 9.73 | $9.77 | 269 |
| 2022-03-31 | 9.73 | $9.76 | 81343 |
| 2022-03-30 | 9.72 | $9.74 | 60276 |
| 2022-03-29 | 9.72 | $9.74 | 82369 |
| 2022-03-28 | 9.72 | $9.74 | 15107 |
| 2022-03-25 | 9.72 | $9.74 | 31175 |
| 2022-03-24 | 9.72 | $9.74 | 12 |
| 2022-03-23 | 9.72 | $9.74 | 172 |
| 2022-03-22 | 9.71 | $9.74 | 93273 |
| 2022-03-21 | 9.71 | $9.74 | 23054 |
| 2022-03-18 | 9.71 | $9.71 | 94 |
| 2022-03-17 | 9.71 | $9.71 | 60 |
| 2022-03-16 | 9.71 | $9.71 | 25412 |
| 2022-03-15 | 9.71 | $9.73 | 32846 |
| 2022-03-14 | 9.71 | $9.73 | 3873 |
| 2022-03-11 | 9.71 | $9.71 | 5064 |
| 2022-03-10 | 9.71 | $9.71 | 580 |
| 2022-03-09 | 9.71 | $9.71 | 5060 |
| 2022-03-08 | 9.71 | $9.71 | 1 |
| 2022-03-07 | 9.70 | $9.71 | 32591 |
| 2022-03-04 | 9.71 | $9.72 | 24880 |
| 2022-03-03 | 9.70 | $9.72 | 154580 |
| 2022-03-02 | 9.70 | $9.71 | 7660 |
| 2022-03-01 | 9.70 | $9.71 | 20214 |
| 2022-02-28 | 9.70 | $9.72 | 507 |
| 2022-02-25 | 9.70 | $9.70 | 5224 |
| 2022-02-24 | 9.70 | $9.70 | 60 |
| 2022-02-23 | 9.70 | $9.70 | 5554 |
| 2022-02-22 | 9.70 | $9.71 | 2541 |
| 2022-02-18 | 9.70 | $9.71 | 28652 |
| 2022-02-17 | 9.70 | $9.72 | 1260 |
| 2022-02-16 | 9.70 | $9.71 | 186192 |
| 2022-02-15 | 9.70 | $9.71 | 198877 |
| 2022-02-14 | 9.70 | $9.69 | 7855 |
| 2022-02-11 | 9.70 | $9.70 | 1605 |
| 2022-02-10 | 9.70 | $9.70 | 241 |
| 2022-02-09 | 9.70 | $9.69 | 1307 |
| 2022-02-08 | 9.70 | $9.68 | 191 |
| 2022-02-07 | 9.71 | $9.68 | 8805 |
| 2022-02-04 | 9.71 | $9.73 | 118377 |
| 2022-02-03 | 9.71 | $9.71 | 40 |
| 2022-02-02 | 9.71 | $9.71 | 41 |
| 2022-02-01 | 9.72 | $9.71 | 6464 |
| 2022-01-31 | 9.72 | $9.69 | 2743 |
| 2022-01-28 | 9.72 | $9.68 | 40 |
| 2022-01-27 | 9.72 | $9.68 | 21772 |
| 2022-01-26 | 9.73 | $9.67 | 6332 |
| 2022-01-25 | 9.73 | $9.67 | 26336 |
| 2022-01-24 | 9.73 | $9.70 | 68403 |
| 2022-01-21 | 9.73 | $9.72 | 66 |
| 2022-01-20 | 9.73 | $9.72 | 186 |
| 2022-01-19 | 9.73 | $9.70 | 220207 |
| 2022-01-18 | 9.73 | $9.72 | 2680 |
| 2022-01-14 | 9.73 | $9.70 | 75764 |
| 2022-01-13 | 9.74 | $9.72 | 1189 |
| 2022-01-12 | 9.74 | $9.75 | 177471 |
| 2022-01-11 | 9.74 | $9.73 | 95 |
| 2022-01-10 | 9.74 | $9.73 | 8452 |
| 2022-01-07 | 9.74 | $9.76 | 4515 |
| 2022-01-06 | 9.74 | $9.73 | 16984 |
| 2022-01-05 | 9.74 | $9.76 | 3148 |
| 2022-01-04 | 9.73 | $9.76 | 44 |
| 2022-01-03 | 9.73 | $9.76 | 12870 |
| 2021-12-31 | 9.73 | $9.75 | 111 |
| 2021-12-30 | 9.73 | $9.75 | 628 |
| 2021-12-29 | 9.73 | $9.71 | 40 |
| 2021-12-28 | 9.73 | $9.71 | 2520 |
| 2021-12-27 | 9.73 | $9.71 | 50 |
| 2021-12-23 | 9.74 | $9.71 | 7096 |
| 2021-12-22 | 9.74 | $9.70 | 152161 |
| 2021-12-21 | 9.74 | $9.75 | 42 |
| 2021-12-20 | 9.74 | $9.75 | 208348 |
| 2021-12-17 | 9.73 | $9.75 | 10665 |
| 2021-12-16 | 9.73 | $9.72 | 228 |
| 2021-12-15 | 9.73 | $9.75 | 1610 |
| 2021-12-14 | 9.73 | $9.78 | 180300 |
| 2021-12-13 | 9.73 | $9.71 | 7283 |
| 2021-12-10 | 9.73 | $9.73 | 1 |
| 2021-12-09 | 9.73 | $9.73 | 5027 |
| 2021-12-08 | 9.73 | $9.71 | 758508 |
| 2021-12-07 | 9.73 | $9.73 | — |
| 2021-12-06 | 9.73 | $9.73 | 454215 |
| 2021-12-03 | 9.73 | $9.73 | 1830 |
| 2021-12-02 | 9.73 | $9.71 | 53505 |
| 2021-12-01 | 9.73 | $9.75 | 4301 |
| 2021-11-30 | 9.73 | $9.75 | 2596 |
| 2021-11-29 | 9.73 | $9.76 | 40 |
| 2021-11-26 | 9.73 | $9.76 | 1 |
| 2021-11-24 | 9.73 | $9.76 | 2051 |
| 2021-11-23 | 9.72 | $9.70 | 10 |
| 2021-11-22 | 9.73 | $9.70 | — |
| 2021-11-19 | 9.73 | $9.70 | 350 |
| 2021-11-18 | 9.73 | $9.71 | — |
| 2021-11-17 | 9.73 | $9.71 | 100 |
| 2021-11-16 | 9.73 | $9.77 | 3323 |
| 2021-11-15 | 9.73 | $9.73 | 47201 |
| 2021-11-12 | 9.73 | $9.72 | 688 |
| 2021-11-11 | 9.73 | $9.70 | 3206 |
| 2021-11-10 | 9.74 | $9.70 | 212839 |
| 2021-11-09 | 9.74 | $9.70 | 86658 |
| 2021-11-08 | 9.73 | $9.75 | 270 |
| 2021-11-05 | 9.73 | $9.75 | 5111 |
| 2021-11-04 | 9.73 | $9.77 | 306 |
| 2021-11-03 | 9.73 | $9.75 | 5426 |
| 2021-11-02 | 9.72 | $9.74 | 5769 |
| 2021-11-01 | 9.72 | $9.71 | 453 |
| 2021-10-29 | 9.72 | $9.72 | 295 |
| 2021-10-28 | 9.72 | $9.74 | 348 |
| 2021-10-27 | 9.72 | $9.73 | 727 |
| 2021-10-26 | 9.72 | $9.75 | 22 |
| 2021-10-25 | 9.72 | $9.75 | 155 |
| 2021-10-22 | 9.72 | $9.75 | 9670 |
| 2021-10-21 | 9.72 | $9.73 | 600 |
| 2021-10-20 | 9.72 | $9.74 | — |
| 2021-10-19 | 9.73 | $9.74 | 50 |
| 2021-10-18 | 9.72 | $9.74 | 4708 |
| 2021-10-15 | 9.72 | $9.73 | — |
| 2021-10-14 | 9.72 | $9.73 | 5008 |
| 2021-10-13 | 9.72 | $9.69 | — |
| 2021-10-12 | 9.72 | $9.69 | — |
| 2021-10-11 | 9.72 | $9.69 | 1 |
| 2021-10-08 | 9.71 | $9.69 | 40011 |
| 2021-10-07 | 9.71 | $9.70 | 50125 |
| 2021-10-06 | 9.71 | $9.72 | 1 |
| 2021-10-05 | 9.71 | $9.72 | — |
| 2021-10-04 | 9.71 | $9.72 | 203 |
| 2021-10-01 | 9.70 | $9.75 | 130443 |
| 2021-09-30 | 9.69 | $9.70 | 5335 |
| 2021-09-29 | 9.69 | $9.70 | 262 |
| 2021-09-28 | 9.69 | $9.76 | 1 |
| 2021-09-27 | 9.68 | $9.76 | 15 |
| 2021-09-24 | 9.67 | $9.76 | 2 |
| 2021-09-23 | 9.66 | $9.76 | 6 |
| 2021-09-22 | 9.66 | $9.76 | 2895 |
| 2021-09-21 | 9.65 | $9.71 | 401 |
| 2021-09-20 | 9.65 | $9.70 | — |
| 2021-09-17 | 9.65 | $9.70 | 73086 |
| 2021-09-16 | 9.65 | $9.70 | 1023 |
| 2021-09-15 | 9.65 | $9.65 | 10303 |
| 2021-09-14 | 9.66 | $9.65 | 536838 |
| 2021-09-13 | 9.66 | $9.65 | 39102 |
| 2021-09-10 | 9.66 | $9.71 | 1.0M |
| 2021-09-09 | 9.66 | $9.68 | 1.0M |
| 2021-09-08 | 9.66 | $9.64 | — |
| 2021-09-07 | 9.66 | $9.64 | 41 |
| 2021-09-03 | 9.67 | $9.64 | 450 |
| 2021-09-02 | 9.67 | $9.62 | 2851 |
| 2021-09-01 | 9.67 | $9.62 | 202 |
| 2021-08-31 | 9.68 | $9.61 | 500 |
| 2021-08-30 | 9.68 | $9.61 | 1 |
| 2021-08-27 | 9.69 | $9.61 | 4039 |
| 2021-08-26 | 9.69 | $9.62 | 400 |
| 2021-08-25 | 9.70 | $9.65 | 126668 |
| 2021-08-24 | 9.70 | $9.68 | 104 |
| 2021-08-23 | 9.70 | $9.70 | — |
| 2021-08-20 | 9.70 | $9.70 | — |
| 2021-08-19 | 9.71 | $9.70 | 2 |
| 2021-08-18 | 9.71 | $9.70 | 54 |
| 2021-08-17 | 9.71 | $9.70 | — |
| 2021-08-16 | 9.71 | $9.70 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.72
2023-09-20
Close Price
$25.97
Vol: 4.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.95
Maximum
13.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-09-20 | 13.72 | $25.97 | 4.5M |
| 2023-09-19 | 12.43 | $13.70 | 785203 |
| 2023-09-18 | 12.30 | $29.00 | 614457 |
| 2023-09-15 | 10.54 | $10.79 | 3530 |
| 2023-09-14 | 10.52 | $10.41 | 2599 |
| 2023-09-13 | 10.53 | $10.67 | 3010 |
| 2023-09-12 | 10.52 | $10.58 | 3797 |
| 2023-09-11 | 10.51 | $10.55 | 78279 |
| 2023-09-08 | 10.50 | $10.55 | 508 |
| 2023-09-07 | 10.50 | $10.55 | 5145 |
| 2023-09-06 | 10.49 | $10.53 | 15175 |
| 2023-09-05 | 10.49 | $10.49 | — |
| 2023-09-01 | 10.49 | $10.49 | 630 |
| 2023-08-31 | 10.49 | $10.52 | 2653 |
| 2023-08-30 | 10.49 | $10.47 | — |
| 2023-08-29 | 10.49 | $10.47 | — |
| 2023-08-28 | 10.49 | $10.47 | — |
| 2023-08-25 | 10.49 | $10.47 | — |
| 2023-08-24 | 10.49 | $10.47 | — |
| 2023-08-23 | 10.50 | $10.47 | 473 |
| 2023-08-22 | 10.50 | $10.48 | — |
| 2023-08-21 | 10.50 | $10.48 | 4446 |
| 2023-08-18 | 10.50 | $10.49 | 100 |
| 2023-08-17 | 10.51 | $10.49 | — |
| 2023-08-16 | 10.51 | $10.49 | 16942 |
| 2023-08-15 | 10.51 | $10.54 | — |
| 2023-08-14 | 10.51 | $10.54 | — |
| 2023-08-11 | 10.50 | $10.54 | 308 |
| 2023-08-10 | 10.50 | $10.50 | 21673 |
| 2023-08-09 | 10.50 | $10.55 | — |
| 2023-08-08 | 10.49 | $10.55 | 217 |
| 2023-08-07 | 10.49 | $10.55 | — |
| 2023-08-04 | 10.48 | $10.55 | — |
| 2023-08-03 | 10.47 | $10.55 | 401 |
| 2023-08-02 | 10.46 | $10.62 | 100 |
| 2023-08-01 | 10.45 | $10.62 | 400 |
| 2023-07-31 | 10.43 | $10.62 | 2991 |
| 2023-07-28 | 10.41 | $10.49 | 526 |
| 2023-07-27 | 10.40 | $10.48 | — |
| 2023-07-26 | 10.39 | $10.48 | 10122 |
| 2023-07-25 | 10.38 | $10.48 | — |
| 2023-07-24 | 10.37 | $10.48 | 211 |
| 2023-07-21 | 10.36 | $10.45 | 372 |
| 2023-07-20 | 10.35 | $10.47 | 1236 |
| 2023-07-19 | 10.34 | $10.47 | 211 |
| 2023-07-18 | 10.33 | $10.40 | 10086 |
| 2023-07-17 | 10.32 | $10.35 | — |
| 2023-07-14 | 10.32 | $10.35 | 100 |
| 2023-07-13 | 10.31 | $10.35 | 9663 |
| 2023-07-12 | 10.31 | $10.32 | — |
| 2023-07-11 | 10.31 | $10.32 | 100 |
| 2023-07-10 | 10.31 | $10.32 | 100 |
| 2023-07-07 | 10.30 | $10.32 | — |
| 2023-07-06 | 10.30 | $10.32 | — |
| 2023-06-30 | 10.30 | $10.32 | 1117 |
| 2023-06-29 | 10.30 | $10.29 | — |
| 2023-06-28 | 10.30 | $10.29 | — |
| 2023-06-27 | 10.30 | $10.29 | — |
| 2023-06-26 | 10.30 | $10.29 | — |
| 2023-06-23 | 10.30 | $10.29 | — |
| 2023-06-20 | 10.31 | $10.29 | 13177 |
| 2023-06-16 | 10.31 | $10.35 | — |
| 2023-06-15 | 10.30 | $10.35 | — |
| 2023-06-14 | 10.30 | $10.35 | — |
| 2023-06-13 | 10.29 | $10.35 | — |
| 2023-06-12 | 10.29 | $10.35 | 461 |
| 2023-06-09 | 10.28 | $10.29 | — |
| 2023-06-08 | 10.28 | $10.29 | — |
| 2023-06-07 | 10.28 | $10.29 | — |
| 2023-06-06 | 10.27 | $10.29 | — |
| 2023-06-05 | 10.27 | $10.29 | 22530 |
| 2023-06-02 | 10.27 | $10.29 | 382 |
| 2023-06-01 | 10.27 | $10.35 | 32368 |
| 2023-05-31 | 10.26 | $10.27 | 100350 |
| 2023-05-30 | 10.26 | $10.25 | 100 |
| 2023-05-26 | 10.26 | $10.25 | — |
| 2023-05-25 | 10.26 | $10.25 | 500 |
| 2023-05-24 | 10.26 | $10.25 | — |
| 2023-05-18 | 10.26 | $10.25 | 200 |
| 2023-05-17 | 10.27 | $10.33 | — |
| 2023-05-16 | 10.26 | $10.33 | 2444 |
| 2023-05-15 | 10.25 | $10.35 | — |
| 2023-05-12 | 10.24 | $10.35 | 529 |
| 2023-05-11 | 10.23 | $10.26 | 40969 |
| 2023-05-10 | 10.23 | $10.23 | 100 |
| 2023-05-09 | 10.23 | $10.23 | 8750 |
| 2023-05-08 | 10.23 | $10.22 | 119 |
| 2023-05-05 | 10.23 | $10.22 | — |
| 2023-05-04 | 10.23 | $10.22 | — |
| 2023-05-03 | 10.23 | $10.22 | 200 |
| 2023-05-02 | 10.23 | $10.22 | 3403 |
| 2023-05-01 | 10.23 | $10.23 | 4637 |
| 2023-04-28 | 10.23 | $10.22 | 1371 |
| 2023-04-27 | 10.23 | $10.22 | 355 |
| 2023-04-26 | 10.23 | $10.22 | 534 |
| 2023-04-25 | 10.23 | $10.22 | 2032 |
| 2023-04-24 | 10.23 | $10.24 | 100 |
| 2023-04-21 | 10.23 | $10.24 | 108 |
| 2023-04-20 | 10.23 | $10.21 | — |
| 2023-04-19 | 10.23 | $10.21 | 9304 |
| 2023-04-18 | 10.24 | $10.20 | 4639 |
| 2023-04-17 | 10.24 | $10.23 | — |
| 2023-04-14 | 10.24 | $10.23 | 1195 |
| 2023-04-13 | 10.24 | $10.22 | 317 |
| 2023-04-12 | 10.24 | $10.20 | 2201 |
| 2023-04-11 | 10.25 | $10.20 | — |
| 2023-04-10 | 10.25 | $10.20 | — |
| 2023-04-06 | 10.26 | $10.20 | 815 |
| 2023-04-05 | 10.27 | $10.20 | — |
| 2023-04-04 | 10.27 | $10.20 | 1983 |
| 2023-04-03 | 10.28 | $10.28 | 381 |
| 2023-03-31 | 10.28 | $10.35 | 300 |
| 2023-03-30 | 10.27 | $10.20 | 2137 |
| 2023-03-29 | 10.28 | $10.34 | — |
| 2023-03-28 | 10.28 | $10.34 | 2200 |
| 2023-03-27 | 10.27 | $10.28 | 279 |
| 2023-03-24 | 10.27 | $10.35 | — |
| 2023-03-23 | 10.26 | $10.35 | — |
| 2023-03-22 | 10.25 | $10.35 | 860 |
| 2023-03-21 | 10.24 | $10.33 | 300 |
| 2023-03-20 | 10.23 | $10.33 | 188 |
| 2023-03-17 | 10.22 | $10.25 | — |
| 2023-03-16 | 10.22 | $10.25 | 404 |
| 2023-03-15 | 10.21 | $10.46 | 246 |
| 2023-03-14 | 10.19 | $10.21 | — |
| 2023-03-13 | 10.18 | $10.21 | 1907 |
| 2023-03-10 | 10.18 | $10.21 | 7822 |
| 2023-03-09 | 10.18 | $10.49 | 333012 |
| 2023-03-08 | 10.14 | $10.14 | 1399 |
| 2023-03-07 | 10.14 | $10.18 | 127 |
| 2023-03-06 | 10.14 | $10.18 | 233 |
| 2023-03-03 | 10.14 | $10.18 | 14292 |
| 2023-03-02 | 10.13 | $10.12 | 24463 |
| 2023-03-01 | 10.13 | $10.14 | 50351 |
| 2023-02-28 | 10.13 | $10.20 | 30096 |
| 2023-02-27 | 10.13 | $10.13 | 27394 |
| 2023-02-24 | 10.13 | $10.17 | 33229 |
| 2023-02-23 | 10.12 | $10.14 | 281821 |
| 2023-02-22 | 10.12 | $10.13 | 56546 |
| 2023-02-21 | 10.12 | $10.13 | 9912 |
| 2023-02-17 | 10.12 | $10.13 | 55507 |
| 2023-02-16 | 10.11 | $10.13 | 872410 |
| 2023-02-15 | 10.11 | $10.13 | 1103 |
| 2023-02-14 | 10.11 | $10.13 | 6885 |
| 2023-02-13 | 10.11 | $10.14 | 2848 |
| 2023-02-10 | 10.11 | $10.13 | 150460 |
| 2023-02-09 | 10.10 | $10.13 | 1557 |
| 2023-02-08 | 10.10 | $10.12 | 207 |
| 2023-02-07 | 10.10 | $10.13 | 223986 |
| 2023-02-06 | 10.10 | $10.13 | 424 |
| 2023-02-03 | 10.09 | $10.13 | 38356 |
| 2023-02-02 | 10.09 | $10.12 | 90220 |
| 2023-02-01 | 10.09 | $10.12 | 8017 |
| 2023-01-31 | 10.08 | $10.12 | 724037 |
| 2023-01-30 | 10.08 | $10.12 | 6448 |
| 2023-01-27 | 10.08 | $10.11 | 2.0M |
| 2023-01-26 | 10.07 | $10.10 | 30850 |
| 2023-01-25 | 10.07 | $10.11 | 58312 |
| 2023-01-24 | 10.06 | $10.10 | 12458 |
| 2023-01-23 | 10.06 | $10.09 | 635 |
| 2023-01-20 | 10.06 | $10.10 | 243771 |
| 2023-01-19 | 10.05 | $10.10 | 1.4M |
| 2023-01-18 | 10.05 | $10.10 | 1.0M |
| 2023-01-17 | 10.04 | $10.10 | 761928 |
| 2023-01-13 | 10.04 | $10.09 | 1.4M |
| 2023-01-12 | 10.03 | $10.09 | 47784 |
| 2023-01-11 | 10.03 | $10.08 | 417505 |
| 2023-01-10 | 10.02 | $10.09 | 864942 |
| 2023-01-09 | 10.01 | $10.07 | 3866 |
| 2023-01-06 | 10.01 | $10.06 | 152552 |
| 2023-01-05 | 10.00 | $10.06 | 3223 |
| 2023-01-04 | 10.00 | $10.06 | 7702 |
| 2023-01-03 | 9.99 | $10.05 | 2002 |
| 2022-12-30 | 9.98 | $10.05 | 16794 |
| 2022-12-29 | 9.98 | $10.03 | 56642 |
| 2022-12-28 | 9.97 | $10.03 | 207045 |
| 2022-12-27 | 9.96 | $10.00 | 13795 |
| 2022-12-23 | 9.96 | $9.99 | 2767 |
| 2022-12-22 | 9.96 | $9.98 | 46002 |
| 2022-12-21 | 9.95 | $9.98 | 1186 |
| 2022-12-20 | 9.95 | $9.98 | 76374 |
| 2022-12-19 | 9.95 | $9.98 | 3938 |
| 2022-12-16 | 9.95 | $9.98 | 69514 |
| 2022-12-15 | 9.94 | $9.97 | 117288 |
| 2022-12-14 | 9.94 | $9.96 | 123014 |
| 2022-12-13 | 9.94 | $9.96 | 14913 |
| 2022-12-12 | 9.94 | $9.95 | 69212 |
| 2022-12-09 | 9.93 | $9.94 | 4 |
| 2022-12-08 | 9.93 | $9.94 | 38327 |
| 2022-12-07 | 9.93 | $9.95 | 660050 |
| 2022-12-06 | 9.93 | $9.94 | 144069 |
| 2022-12-05 | 9.93 | $9.94 | 150251 |
| 2022-12-02 | 9.93 | $9.94 | 74385 |
| 2022-12-01 | 9.93 | $9.94 | 3527 |
| 2022-11-30 | 9.93 | $9.94 | 24026 |
| 2022-11-29 | 9.93 | $9.94 | 60 |
| 2022-11-28 | 9.92 | $9.94 | 2137 |
| 2022-11-25 | 9.92 | $9.95 | 37668 |
| 2022-11-23 | 9.92 | $9.93 | 462044 |
| 2022-11-22 | 9.92 | $9.93 | 33057 |
| 2022-11-21 | 9.92 | $9.93 | 2 |
| 2022-11-18 | 9.92 | $9.93 | 30000 |
| 2022-11-17 | 9.91 | $9.92 | 1042 |
| 2022-11-16 | 9.91 | $9.93 | 100848 |
| 2022-11-15 | 9.91 | $9.92 | 214 |
| 2022-11-14 | 9.91 | $9.92 | 3996 |
| 2022-11-11 | 9.91 | $9.94 | 240 |
| 2022-11-10 | 9.91 | $9.94 | 182491 |
| 2022-11-09 | 9.90 | $9.90 | 50612 |
| 2022-11-08 | 9.91 | $9.91 | 16 |
| 2022-11-07 | 9.90 | $9.91 | 611335 |
| 2022-11-04 | 9.90 | $9.95 | 204 |
| 2022-11-03 | 9.90 | $9.94 | 2301 |
| 2022-11-02 | 9.89 | $9.94 | 2381 |
| 2022-11-01 | 9.89 | $9.94 | 89150 |
| 2022-10-31 | 9.88 | $9.94 | 2300 |
| 2022-10-28 | 9.88 | $9.94 | 2300 |
| 2022-10-27 | 9.87 | $9.93 | 22454 |
| 2022-10-26 | 9.87 | $9.92 | 75875 |
| 2022-10-25 | 9.86 | $9.91 | 41701 |
| 2022-10-24 | 9.86 | $9.88 | 56 |
| 2022-10-21 | 9.85 | $9.88 | 1100 |
| 2022-10-20 | 9.85 | $9.89 | 564915 |
| 2022-10-19 | 9.85 | $9.87 | 261592 |
| 2022-10-18 | 9.84 | $9.87 | 40418 |
| 2022-10-17 | 9.84 | $9.86 | 23759 |
| 2022-10-14 | 9.84 | $9.86 | 22035 |
| 2022-10-13 | 9.84 | $9.86 | 25831 |
| 2022-10-12 | 9.84 | $9.86 | 1141 |
| 2022-10-11 | 9.83 | $9.86 | 1 |
| 2022-10-10 | 9.83 | $9.86 | — |
| 2022-10-07 | 9.83 | $9.86 | 154986 |
| 2022-10-06 | 9.82 | $9.85 | 1.2M |
| 2022-10-05 | 9.82 | $9.83 | 3805 |
| 2022-10-04 | 9.82 | $9.83 | 3301 |
| 2022-10-03 | 9.82 | $9.83 | 50126 |
| 2022-09-30 | 9.82 | $9.82 | 91096 |
| 2022-09-29 | 9.82 | $9.82 | 2076 |
| 2022-09-28 | 9.82 | $9.82 | 1092 |
| 2022-09-27 | 9.81 | $9.82 | 2202 |
| 2022-09-26 | 9.81 | $9.80 | 217 |
| 2022-09-23 | 9.82 | $9.81 | 87 |
| 2022-09-22 | 9.82 | $9.81 | 11 |
| 2022-09-21 | 9.82 | $9.81 | 201039 |
| 2022-09-20 | 9.82 | $9.81 | 17 |
| 2022-09-19 | 9.82 | $9.81 | 3884 |
| 2022-09-16 | 9.82 | $9.81 | 5301 |
| 2022-09-15 | 9.82 | $9.81 | 9633 |
| 2022-09-14 | 9.82 | $9.81 | 16 |
| 2022-09-13 | 9.82 | $9.81 | 490 |
| 2022-09-12 | 9.82 | $9.83 | 106 |
| 2022-09-09 | 9.82 | $9.83 | 551950 |
| 2022-09-08 | 9.82 | $9.81 | 84 |
| 2022-09-07 | 9.82 | $9.81 | 16 |
| 2022-09-06 | 9.83 | $9.81 | 5 |
| 2022-09-02 | 9.83 | $9.81 | 254 |
| 2022-09-01 | 9.83 | $9.81 | 3829 |
| 2022-08-31 | 9.83 | $9.81 | 3661 |
| 2022-08-30 | 9.83 | $9.85 | 7800 |
| 2022-08-29 | 9.83 | $9.82 | 230 |
| 2022-08-26 | 9.83 | $9.83 | 49950 |
| 2022-08-25 | 9.83 | $9.83 | — |
| 2022-08-24 | 9.83 | $9.83 | 43935 |
| 2022-08-23 | 9.84 | $9.85 | 2250 |
| 2022-08-22 | 9.83 | $9.83 | 53 |
| 2022-08-19 | 9.83 | $9.83 | 20 |
| 2022-08-18 | 9.83 | $9.83 | 1352 |
| 2022-08-17 | 9.84 | $9.85 | 1426 |
| 2022-08-16 | 9.83 | $9.87 | 900 |
| 2022-08-15 | 9.83 | $9.86 | 902 |
| 2022-08-12 | 9.83 | $9.86 | 1086 |
| 2022-08-11 | 9.82 | $9.86 | 1347 |
| 2022-08-10 | 9.82 | $9.86 | 1370 |
| 2022-08-09 | 9.81 | $9.84 | 45006 |
| 2022-08-08 | 9.81 | $9.83 | 8519 |
| 2022-08-05 | 9.81 | $9.82 | 142126 |
| 2022-08-04 | 9.81 | $9.83 | 13000 |
| 2022-08-03 | 9.81 | $9.83 | 155315 |
| 2022-08-02 | 9.80 | $9.82 | 100002 |
| 2022-08-01 | 9.80 | $9.82 | 100111 |
| 2022-07-29 | 9.80 | $9.82 | 271307 |
| 2022-07-28 | 9.80 | $9.82 | 94939 |
| 2022-07-27 | 9.80 | $9.82 | 353 |
| 2022-07-26 | 9.79 | $9.82 | 354 |
| 2022-07-25 | 9.79 | $9.82 | 633 |
| 2022-07-22 | 9.79 | $9.80 | 62 |
| 2022-07-21 | 9.79 | $9.80 | 55387 |
| 2022-07-20 | 9.79 | $9.80 | 1577 |
| 2022-07-19 | 9.79 | $9.79 | 20076 |
| 2022-07-18 | 9.78 | $9.79 | 1 |
| 2022-07-15 | 9.78 | $9.79 | 70 |
| 2022-07-14 | 9.78 | $9.79 | 951 |
| 2022-07-13 | 9.78 | $9.80 | 10926 |
| 2022-07-12 | 9.78 | $9.78 | 2 |
| 2022-07-11 | 9.78 | $9.78 | 60 |
| 2022-07-08 | 9.78 | $9.78 | 2 |
| 2022-07-07 | 9.78 | $9.78 | 115 |
| 2022-07-06 | 9.78 | $9.78 | 36 |
| 2022-07-05 | 9.78 | $9.78 | 41732 |
| 2022-07-01 | 9.78 | $9.78 | 10 |
| 2022-06-30 | 9.78 | $9.78 | 111449 |
| 2022-06-29 | 9.78 | $9.80 | 66 |
| 2022-06-28 | 9.78 | $9.80 | 15 |
| 2022-06-27 | 9.78 | $9.80 | 22 |
| 2022-06-24 | 9.78 | $9.80 | 2551 |
| 2022-06-23 | 9.77 | $9.76 | 20134 |
| 2022-06-22 | 9.77 | $9.78 | 443 |
| 2022-06-21 | 9.77 | $9.80 | 422 |
| 2022-06-17 | 9.77 | $9.76 | 53 |
| 2022-06-16 | 9.77 | $9.76 | 1 |
| 2022-06-15 | 9.77 | $9.76 | 4179 |
| 2022-06-14 | 9.77 | $9.76 | 5949 |
| 2022-06-13 | 9.78 | $9.78 | 60 |
| 2022-06-10 | 9.78 | $9.78 | 10 |
| 2022-06-09 | 9.78 | $9.78 | 177 |
| 2022-06-08 | 9.77 | $9.77 | 172 |
| 2022-06-07 | 9.78 | $9.77 | 81545 |
| 2022-06-06 | 9.78 | $9.76 | 1567 |
| 2022-06-03 | 9.78 | $9.76 | 160 |
| 2022-06-02 | 9.78 | $9.76 | 260 |
| 2022-06-01 | 9.78 | $9.76 | 160 |
| 2022-05-31 | 9.78 | $9.79 | 60 |
| 2022-05-27 | 9.78 | $9.79 | 299784 |
| 2022-05-26 | 9.78 | $9.82 | 675 |
| 2022-05-25 | 9.78 | $9.81 | 869686 |
| 2022-05-24 | 9.78 | $9.81 | 79 |
| 2022-05-23 | 9.77 | $9.81 | 1260 |
| 2022-05-20 | 9.77 | $9.75 | 60 |
| 2022-05-19 | 9.77 | $9.75 | 100119 |
| 2022-05-18 | 9.77 | $9.76 | 77 |
| 2022-05-17 | 9.77 | $9.76 | 60 |
| 2022-05-16 | 9.78 | $9.76 | 65 |
| 2022-05-13 | 9.78 | $9.76 | 99 |
| 2022-05-12 | 9.78 | $9.76 | 102442 |
| 2022-05-11 | 9.78 | $9.76 | 60 |
| 2022-05-10 | 9.78 | $9.76 | 98118 |
| 2022-05-09 | 9.79 | $9.79 | 7880 |
| 2022-05-06 | 9.79 | $9.80 | 14992 |
| 2022-05-05 | 9.78 | $9.80 | 400 |
| 2022-05-04 | 9.78 | $9.81 | 35601 |
| 2022-05-03 | 9.78 | $9.81 | 64 |
| 2022-05-02 | 9.78 | $9.81 | 4760 |
| 2022-04-29 | 9.78 | $9.78 | 60 |
| 2022-04-28 | 9.78 | $9.78 | 275 |
| 2022-04-27 | 9.77 | $9.78 | 105 |
| 2022-04-26 | 9.77 | $9.78 | 132 |
| 2022-04-25 | 9.77 | $9.78 | 30613 |
| 2022-04-22 | 9.77 | $9.79 | 123215 |
| 2022-04-21 | 9.77 | $9.79 | 14345 |
| 2022-04-20 | 9.77 | $9.79 | 10399 |
| 2022-04-19 | 9.77 | $9.78 | 10108 |
| 2022-04-18 | 9.77 | $9.82 | 196 |
| 2022-04-14 | 9.76 | $9.80 | 44801 |
| 2022-04-13 | 9.76 | $9.79 | 157308 |
| 2022-04-12 | 9.75 | $9.78 | 148015 |
| 2022-04-11 | 9.75 | $9.78 | 43743 |
| 2022-04-08 | 9.75 | $9.77 | — |
| 2022-04-07 | 9.74 | $9.77 | 8700 |
| 2022-04-06 | 9.74 | $9.77 | 24002 |
| 2022-04-05 | 9.74 | $9.75 | 1100 |
| 2022-04-04 | 9.74 | $9.76 | 1290 |
| 2022-04-01 | 9.73 | $9.77 | 269 |
| 2022-03-31 | 9.73 | $9.76 | 81343 |
| 2022-03-30 | 9.73 | $9.74 | 60276 |
| 2022-03-29 | 9.73 | $9.74 | 82369 |
| 2022-03-28 | 9.72 | $9.74 | 15107 |
| 2022-03-25 | 9.72 | $9.74 | 31175 |
| 2022-03-24 | 9.72 | $9.74 | 12 |
| 2022-03-23 | 9.72 | $9.74 | 172 |
| 2022-03-22 | 9.72 | $9.74 | 93273 |
| 2022-03-21 | 9.71 | $9.74 | 23054 |
| 2022-03-18 | 9.71 | $9.71 | 94 |
| 2022-03-17 | 9.71 | $9.71 | 60 |
| 2022-03-16 | 9.71 | $9.71 | 25412 |
| 2022-03-15 | 9.71 | $9.73 | 32846 |
| 2022-03-14 | 9.71 | $9.73 | 3873 |
| 2022-03-11 | 9.71 | $9.71 | 5064 |
| 2022-03-10 | 9.71 | $9.71 | 580 |
| 2022-03-09 | 9.71 | $9.71 | 5060 |
| 2022-03-08 | 9.71 | $9.71 | 1 |
| 2022-03-07 | 9.71 | $9.71 | 32591 |
| 2022-03-04 | 9.71 | $9.72 | 24880 |
| 2022-03-03 | 9.71 | $9.72 | 154580 |
| 2022-03-02 | 9.71 | $9.71 | 7660 |
| 2022-03-01 | 9.71 | $9.71 | 20214 |
| 2022-02-28 | 9.70 | $9.72 | 507 |
| 2022-02-25 | 9.70 | $9.70 | 5224 |
| 2022-02-24 | 9.70 | $9.70 | 60 |
| 2022-02-23 | 9.70 | $9.70 | 5554 |
| 2022-02-22 | 9.71 | $9.71 | 2541 |
| 2022-02-18 | 9.70 | $9.71 | 28652 |
| 2022-02-17 | 9.70 | $9.72 | 1260 |
| 2022-02-16 | 9.70 | $9.71 | 186192 |
| 2022-02-15 | 9.70 | $9.71 | 198877 |
| 2022-02-14 | 9.70 | $9.69 | 7855 |
| 2022-02-11 | 9.70 | $9.70 | 1605 |
| 2022-02-10 | 9.70 | $9.70 | 241 |
| 2022-02-09 | 9.70 | $9.69 | 1307 |
| 2022-02-08 | 9.70 | $9.68 | 191 |
| 2022-02-07 | 9.71 | $9.68 | 8805 |
| 2022-02-04 | 9.71 | $9.73 | 118377 |
| 2022-02-03 | 9.71 | $9.71 | 40 |
| 2022-02-02 | 9.71 | $9.71 | 41 |
| 2022-02-01 | 9.71 | $9.71 | 6464 |
| 2022-01-31 | 9.71 | $9.69 | 2743 |
| 2022-01-28 | 9.71 | $9.68 | 40 |
| 2022-01-27 | 9.71 | $9.68 | 21772 |
| 2022-01-26 | 9.71 | $9.67 | 6332 |
| 2022-01-25 | 9.72 | $9.67 | 26336 |
| 2022-01-24 | 9.72 | $9.70 | 68403 |
| 2022-01-21 | 9.73 | $9.72 | 66 |
| 2022-01-20 | 9.73 | $9.72 | 186 |
| 2022-01-19 | 9.73 | $9.70 | 220207 |
| 2022-01-18 | 9.73 | $9.72 | 2680 |
| 2022-01-14 | 9.73 | $9.70 | 75764 |
| 2022-01-13 | 9.74 | $9.72 | 1189 |
| 2022-01-12 | 9.74 | $9.75 | 177471 |
| 2022-01-11 | 9.74 | $9.73 | 95 |
| 2022-01-10 | 9.74 | $9.73 | 8452 |
| 2022-01-07 | 9.74 | $9.76 | 4515 |
| 2022-01-06 | 9.74 | $9.73 | 16984 |
| 2022-01-05 | 9.74 | $9.76 | 3148 |
| 2022-01-04 | 9.74 | $9.76 | 44 |
| 2022-01-03 | 9.73 | $9.76 | 12870 |
| 2021-12-31 | 9.73 | $9.75 | 111 |
| 2021-12-30 | 9.73 | $9.75 | 628 |
| 2021-12-29 | 9.73 | $9.71 | 40 |
| 2021-12-28 | 9.73 | $9.71 | 2520 |
| 2021-12-27 | 9.73 | $9.71 | 50 |
| 2021-12-23 | 9.73 | $9.71 | 7096 |
| 2021-12-22 | 9.73 | $9.70 | 152161 |
| 2021-12-21 | 9.74 | $9.75 | 42 |
| 2021-12-20 | 9.74 | $9.75 | 208348 |
| 2021-12-17 | 9.73 | $9.75 | 10665 |
| 2021-12-16 | 9.73 | $9.72 | 228 |
| 2021-12-15 | 9.73 | $9.75 | 1610 |
| 2021-12-14 | 9.73 | $9.78 | 180300 |
| 2021-12-13 | 9.73 | $9.71 | 7283 |
| 2021-12-10 | 9.73 | $9.73 | 1 |
| 2021-12-09 | 9.73 | $9.73 | 5027 |
| 2021-12-08 | 9.73 | $9.71 | 758508 |
| 2021-12-07 | 9.73 | $9.73 | — |
| 2021-12-06 | 9.73 | $9.73 | 454215 |
| 2021-12-03 | 9.73 | $9.73 | 1830 |
| 2021-12-02 | 9.73 | $9.71 | 53505 |
| 2021-12-01 | 9.73 | $9.75 | 4301 |
| 2021-11-30 | 9.73 | $9.75 | 2596 |
| 2021-11-29 | 9.73 | $9.76 | 40 |
| 2021-11-26 | 9.73 | $9.76 | 1 |
| 2021-11-24 | 9.72 | $9.76 | 2051 |
| 2021-11-23 | 9.72 | $9.70 | 10 |
| 2021-11-22 | 9.72 | $9.70 | — |
| 2021-11-19 | 9.72 | $9.70 | 350 |
| 2021-11-18 | 9.73 | $9.71 | — |
| 2021-11-17 | 9.73 | $9.71 | 100 |
| 2021-11-16 | 9.73 | $9.77 | 3323 |
| 2021-11-15 | 9.73 | $9.73 | 47201 |
| 2021-11-12 | 9.73 | $9.72 | 688 |
| 2021-11-11 | 9.73 | $9.70 | 3206 |
| 2021-11-10 | 9.73 | $9.70 | 212839 |
| 2021-11-09 | 9.73 | $9.70 | 86658 |
| 2021-11-08 | 9.74 | $9.75 | 270 |
| 2021-11-05 | 9.73 | $9.75 | 5111 |
| 2021-11-04 | 9.73 | $9.77 | 306 |
| 2021-11-03 | 9.73 | $9.75 | 5426 |
| 2021-11-02 | 9.73 | $9.74 | 5769 |
| 2021-11-01 | 9.73 | $9.71 | 453 |
| 2021-10-29 | 9.73 | $9.72 | 295 |
| 2021-10-28 | 9.73 | $9.74 | 348 |
| 2021-10-27 | 9.73 | $9.73 | 727 |
| 2021-10-26 | 9.73 | $9.75 | 22 |
| 2021-10-25 | 9.72 | $9.75 | 155 |
| 2021-10-22 | 9.72 | $9.75 | 9670 |
| 2021-10-21 | 9.72 | $9.73 | 600 |
| 2021-10-20 | 9.72 | $9.74 | — |
| 2021-10-19 | 9.71 | $9.74 | 50 |
| 2021-10-18 | 9.71 | $9.74 | 4708 |
| 2021-10-15 | 9.71 | $9.73 | — |
| 2021-10-14 | 9.71 | $9.73 | 5008 |
| 2021-10-13 | 9.70 | $9.69 | — |
| 2021-10-12 | 9.71 | $9.69 | — |
| 2021-10-11 | 9.71 | $9.69 | 1 |
| 2021-10-08 | 9.71 | $9.69 | 40011 |
| 2021-10-07 | 9.71 | $9.70 | 50125 |
| 2021-10-06 | 9.71 | $9.72 | 1 |
| 2021-10-05 | 9.71 | $9.72 | — |
| 2021-10-04 | 9.71 | $9.72 | 203 |
| 2021-10-01 | 9.71 | $9.75 | 130443 |
| 2021-09-30 | 9.71 | $9.70 | 5335 |
| 2021-09-29 | 9.71 | $9.70 | 262 |
| 2021-09-28 | 9.71 | $9.76 | 1 |
| 2021-09-27 | 9.70 | $9.76 | 15 |
| 2021-09-24 | 9.70 | $9.76 | 2 |
| 2021-09-23 | 9.69 | $9.76 | 6 |
| 2021-09-22 | 9.68 | $9.76 | 2895 |
| 2021-09-21 | 9.67 | $9.71 | 401 |
| 2021-09-20 | 9.67 | $9.70 | — |
| 2021-09-17 | 9.67 | $9.70 | 73086 |
| 2021-09-16 | 9.66 | $9.70 | 1023 |
| 2021-09-15 | 9.66 | $9.65 | 10303 |
| 2021-09-14 | 9.66 | $9.65 | 536838 |
| 2021-09-13 | 9.66 | $9.65 | 39102 |
| 2021-09-10 | 9.66 | $9.71 | 1.0M |
| 2021-09-09 | 9.66 | $9.68 | 1.0M |
| 2021-09-08 | 9.66 | $9.64 | — |
| 2021-09-07 | 9.66 | $9.64 | 41 |
| 2021-09-03 | 9.66 | $9.64 | 450 |
| 2021-09-02 | 9.66 | $9.62 | 2851 |
| 2021-09-01 | 9.67 | $9.62 | 202 |
| 2021-08-31 | 9.67 | $9.61 | 500 |
| 2021-08-30 | 9.68 | $9.61 | 1 |
| 2021-08-27 | 9.68 | $9.61 | 4039 |
| 2021-08-26 | 9.69 | $9.62 | 400 |
| 2021-08-25 | 9.70 | $9.65 | 126668 |
| 2021-08-24 | 9.71 | $9.68 | 104 |
| 2021-08-23 | 9.71 | $9.70 | — |
| 2021-08-20 | 9.71 | $9.70 | — |
| 2021-08-19 | 9.71 | $9.70 | 2 |
| 2021-08-18 | 9.71 | $9.70 | 54 |
| 2021-08-17 | 9.71 | $9.70 | — |
| 2021-08-16 | 9.71 | $9.70 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.89
2023-09-20
Close Price
$25.97
Vol: 4.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
9.96
Maximum
13.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-09-20 | 13.89 | $25.97 | 4.5M |
| 2023-09-19 | 12.52 | $13.70 | 785203 |
| 2023-09-18 | 12.31 | $29.00 | 614457 |
| 2023-09-15 | 10.55 | $10.79 | 3530 |
| 2023-09-14 | 10.52 | $10.41 | 2599 |
| 2023-09-13 | 10.53 | $10.67 | 3010 |
| 2023-09-12 | 10.51 | $10.58 | 3797 |
| 2023-09-11 | 10.51 | $10.55 | 78279 |
| 2023-09-08 | 10.50 | $10.55 | 508 |
| 2023-09-07 | 10.50 | $10.55 | 5145 |
| 2023-09-06 | 10.49 | $10.53 | 15175 |
| 2023-09-05 | 10.49 | $10.49 | — |
| 2023-09-01 | 10.49 | $10.49 | 630 |
| 2023-08-31 | 10.49 | $10.52 | 2653 |
| 2023-08-30 | 10.49 | $10.47 | — |
| 2023-08-29 | 10.49 | $10.47 | — |
| 2023-08-28 | 10.50 | $10.47 | — |
| 2023-08-25 | 10.50 | $10.47 | — |
| 2023-08-24 | 10.51 | $10.47 | — |
| 2023-08-23 | 10.52 | $10.47 | 473 |
| 2023-08-22 | 10.52 | $10.48 | — |
| 2023-08-21 | 10.53 | $10.48 | 4446 |
| 2023-08-18 | 10.53 | $10.49 | 100 |
| 2023-08-17 | 10.53 | $10.49 | — |
| 2023-08-16 | 10.54 | $10.49 | 16942 |
| 2023-08-15 | 10.54 | $10.54 | — |
| 2023-08-14 | 10.54 | $10.54 | — |
| 2023-08-11 | 10.54 | $10.54 | 308 |
| 2023-08-10 | 10.53 | $10.50 | 21673 |
| 2023-08-09 | 10.53 | $10.55 | — |
| 2023-08-08 | 10.53 | $10.55 | 217 |
| 2023-08-07 | 10.52 | $10.55 | — |
| 2023-08-04 | 10.51 | $10.55 | — |
| 2023-08-03 | 10.50 | $10.55 | 401 |
| 2023-08-02 | 10.49 | $10.62 | 100 |
| 2023-08-01 | 10.47 | $10.62 | 400 |
| 2023-07-31 | 10.45 | $10.62 | 2991 |
| 2023-07-28 | 10.43 | $10.49 | 526 |
| 2023-07-27 | 10.42 | $10.48 | — |
| 2023-07-26 | 10.41 | $10.48 | 10122 |
| 2023-07-25 | 10.39 | $10.48 | — |
| 2023-07-24 | 10.38 | $10.48 | 211 |
| 2023-07-21 | 10.37 | $10.45 | 372 |
| 2023-07-20 | 10.36 | $10.47 | 1236 |
| 2023-07-19 | 10.34 | $10.47 | 211 |
| 2023-07-18 | 10.33 | $10.40 | 10086 |
| 2023-07-17 | 10.32 | $10.35 | — |
| 2023-07-14 | 10.32 | $10.35 | 100 |
| 2023-07-13 | 10.32 | $10.35 | 9663 |
| 2023-07-12 | 10.31 | $10.32 | — |
| 2023-07-11 | 10.31 | $10.32 | 100 |
| 2023-07-10 | 10.31 | $10.32 | 100 |
| 2023-07-07 | 10.31 | $10.32 | — |
| 2023-07-06 | 10.31 | $10.32 | — |
| 2023-06-30 | 10.31 | $10.32 | 1117 |
| 2023-06-29 | 10.31 | $10.29 | — |
| 2023-06-28 | 10.31 | $10.29 | — |
| 2023-06-27 | 10.31 | $10.29 | — |
| 2023-06-26 | 10.31 | $10.29 | — |
| 2023-06-23 | 10.31 | $10.29 | — |
| 2023-06-20 | 10.31 | $10.29 | 13177 |
| 2023-06-16 | 10.31 | $10.35 | — |
| 2023-06-15 | 10.31 | $10.35 | — |
| 2023-06-14 | 10.30 | $10.35 | — |
| 2023-06-13 | 10.30 | $10.35 | — |
| 2023-06-12 | 10.29 | $10.35 | 461 |
| 2023-06-09 | 10.29 | $10.29 | — |
| 2023-06-08 | 10.29 | $10.29 | — |
| 2023-06-07 | 10.28 | $10.29 | — |
| 2023-06-06 | 10.28 | $10.29 | — |
| 2023-06-05 | 10.28 | $10.29 | 22530 |
| 2023-06-02 | 10.28 | $10.29 | 382 |
| 2023-06-01 | 10.28 | $10.35 | 32368 |
| 2023-05-31 | 10.27 | $10.27 | 100350 |
| 2023-05-30 | 10.27 | $10.25 | 100 |
| 2023-05-26 | 10.27 | $10.25 | — |
| 2023-05-25 | 10.27 | $10.25 | 500 |
| 2023-05-24 | 10.27 | $10.25 | — |
| 2023-05-18 | 10.27 | $10.25 | 200 |
| 2023-05-17 | 10.27 | $10.33 | — |
| 2023-05-16 | 10.26 | $10.33 | 2444 |
| 2023-05-15 | 10.25 | $10.35 | — |
| 2023-05-12 | 10.24 | $10.35 | 529 |
| 2023-05-11 | 10.23 | $10.26 | 40969 |
| 2023-05-10 | 10.22 | $10.23 | 100 |
| 2023-05-09 | 10.22 | $10.23 | 8750 |
| 2023-05-08 | 10.22 | $10.22 | 119 |
| 2023-05-05 | 10.22 | $10.22 | — |
| 2023-05-04 | 10.22 | $10.22 | — |
| 2023-05-03 | 10.22 | $10.22 | 200 |
| 2023-05-02 | 10.22 | $10.22 | 3403 |
| 2023-05-01 | 10.22 | $10.23 | 4637 |
| 2023-04-28 | 10.22 | $10.22 | 1371 |
| 2023-04-27 | 10.22 | $10.22 | 355 |
| 2023-04-26 | 10.22 | $10.22 | 534 |
| 2023-04-25 | 10.22 | $10.22 | 2032 |
| 2023-04-24 | 10.22 | $10.24 | 100 |
| 2023-04-21 | 10.22 | $10.24 | 108 |
| 2023-04-20 | 10.23 | $10.21 | — |
| 2023-04-19 | 10.23 | $10.21 | 9304 |
| 2023-04-18 | 10.23 | $10.20 | 4639 |
| 2023-04-17 | 10.24 | $10.23 | — |
| 2023-04-14 | 10.24 | $10.23 | 1195 |
| 2023-04-13 | 10.25 | $10.22 | 317 |
| 2023-04-12 | 10.25 | $10.20 | 2201 |
| 2023-04-11 | 10.26 | $10.20 | — |
| 2023-04-10 | 10.27 | $10.20 | — |
| 2023-04-06 | 10.28 | $10.20 | 815 |
| 2023-04-05 | 10.29 | $10.20 | — |
| 2023-04-04 | 10.30 | $10.20 | 1983 |
| 2023-04-03 | 10.31 | $10.28 | 381 |
| 2023-03-31 | 10.31 | $10.35 | 300 |
| 2023-03-30 | 10.30 | $10.20 | 2137 |
| 2023-03-29 | 10.31 | $10.34 | — |
| 2023-03-28 | 10.30 | $10.34 | 2200 |
| 2023-03-27 | 10.29 | $10.28 | 279 |
| 2023-03-24 | 10.29 | $10.35 | — |
| 2023-03-23 | 10.28 | $10.35 | — |
| 2023-03-22 | 10.27 | $10.35 | 860 |
| 2023-03-21 | 10.26 | $10.33 | 300 |
| 2023-03-20 | 10.25 | $10.33 | 188 |
| 2023-03-17 | 10.23 | $10.25 | — |
| 2023-03-16 | 10.23 | $10.25 | 404 |
| 2023-03-15 | 10.22 | $10.46 | 246 |
| 2023-03-14 | 10.20 | $10.21 | — |
| 2023-03-13 | 10.19 | $10.21 | 1907 |
| 2023-03-10 | 10.19 | $10.21 | 7822 |
| 2023-03-09 | 10.18 | $10.49 | 333012 |
| 2023-03-08 | 10.15 | $10.14 | 1399 |
| 2023-03-07 | 10.15 | $10.18 | 127 |
| 2023-03-06 | 10.15 | $10.18 | 233 |
| 2023-03-03 | 10.14 | $10.18 | 14292 |
| 2023-03-02 | 10.14 | $10.12 | 24463 |
| 2023-03-01 | 10.14 | $10.14 | 50351 |
| 2023-02-28 | 10.14 | $10.20 | 30096 |
| 2023-02-27 | 10.13 | $10.13 | 27394 |
| 2023-02-24 | 10.13 | $10.17 | 33229 |
| 2023-02-23 | 10.13 | $10.14 | 281821 |
| 2023-02-22 | 10.13 | $10.13 | 56546 |
| 2023-02-21 | 10.13 | $10.13 | 9912 |
| 2023-02-17 | 10.13 | $10.13 | 55507 |
| 2023-02-16 | 10.13 | $10.13 | 872410 |
| 2023-02-15 | 10.12 | $10.13 | 1103 |
| 2023-02-14 | 10.12 | $10.13 | 6885 |
| 2023-02-13 | 10.12 | $10.14 | 2848 |
| 2023-02-10 | 10.12 | $10.13 | 150460 |
| 2023-02-09 | 10.12 | $10.13 | 1557 |
| 2023-02-08 | 10.11 | $10.12 | 207 |
| 2023-02-07 | 10.11 | $10.13 | 223986 |
| 2023-02-06 | 10.11 | $10.13 | 424 |
| 2023-02-03 | 10.11 | $10.13 | 38356 |
| 2023-02-02 | 10.11 | $10.12 | 90220 |
| 2023-02-01 | 10.10 | $10.12 | 8017 |
| 2023-01-31 | 10.10 | $10.12 | 724037 |
| 2023-01-30 | 10.10 | $10.12 | 6448 |
| 2023-01-27 | 10.09 | $10.11 | 2.0M |
| 2023-01-26 | 10.09 | $10.10 | 30850 |
| 2023-01-25 | 10.09 | $10.11 | 58312 |
| 2023-01-24 | 10.08 | $10.10 | 12458 |
| 2023-01-23 | 10.08 | $10.09 | 635 |
| 2023-01-20 | 10.08 | $10.10 | 243771 |
| 2023-01-19 | 10.07 | $10.10 | 1.4M |
| 2023-01-18 | 10.07 | $10.10 | 1.0M |
| 2023-01-17 | 10.06 | $10.10 | 761928 |
| 2023-01-13 | 10.05 | $10.09 | 1.4M |
| 2023-01-12 | 10.05 | $10.09 | 47784 |
| 2023-01-11 | 10.04 | $10.08 | 417505 |
| 2023-01-10 | 10.03 | $10.09 | 864942 |
| 2023-01-09 | 10.03 | $10.07 | 3866 |
| 2023-01-06 | 10.02 | $10.06 | 152552 |
| 2023-01-05 | 10.01 | $10.06 | 3223 |
| 2023-01-04 | 10.01 | $10.06 | 7702 |
| 2023-01-03 | 10.00 | $10.05 | 2002 |
| 2022-12-30 | 9.99 | $10.05 | 16794 |
| 2022-12-29 | 9.98 | $10.03 | 56642 |
| 2022-12-28 | 9.98 | $10.03 | 207045 |
| 2022-12-27 | 9.97 | $10.00 | 13795 |
| 2022-12-23 | 9.97 | $9.99 | 2767 |
| 2022-12-22 | 9.96 | $9.98 | 46002 |
| 2022-12-21 | 9.96 | $9.98 | 1186 |
| 2022-12-20 | 9.96 | $9.98 | 76374 |
| 2022-12-19 | 9.95 | $9.98 | 3938 |
| 2022-12-16 | 9.95 | $9.98 | 69514 |
| 2022-12-15 | 9.95 | $9.97 | 117288 |
| 2022-12-14 | 9.94 | $9.96 | 123014 |
| 2022-12-13 | 9.94 | $9.96 | 14913 |
| 2022-12-12 | 9.94 | $9.95 | 69212 |
| 2022-12-09 | 9.94 | $9.94 | 4 |
| 2022-12-08 | 9.94 | $9.94 | 38327 |
| 2022-12-07 | 9.94 | $9.95 | 660050 |
| 2022-12-06 | 9.94 | $9.94 | 144069 |
| 2022-12-05 | 9.93 | $9.94 | 150251 |
| 2022-12-02 | 9.93 | $9.94 | 74385 |
| 2022-12-01 | 9.93 | $9.94 | 3527 |
| 2022-11-30 | 9.93 | $9.94 | 24026 |
| 2022-11-29 | 9.93 | $9.94 | 60 |
| 2022-11-28 | 9.93 | $9.94 | 2137 |
| 2022-11-25 | 9.93 | $9.95 | 37668 |
| 2022-11-23 | 9.93 | $9.93 | 462044 |
| 2022-11-22 | 9.93 | $9.93 | 33057 |
| 2022-11-21 | 9.93 | $9.93 | 2 |
| 2022-11-18 | 9.93 | $9.93 | 30000 |
| 2022-11-17 | 9.93 | $9.92 | 1042 |
| 2022-11-16 | 9.93 | $9.93 | 100848 |
| 2022-11-15 | 9.92 | $9.92 | 214 |
| 2022-11-14 | 9.92 | $9.92 | 3996 |
| 2022-11-11 | 9.92 | $9.94 | 240 |
| 2022-11-10 | 9.92 | $9.94 | 182491 |
| 2022-11-09 | 9.92 | $9.90 | 50612 |
| 2022-11-08 | 9.92 | $9.91 | 16 |
| 2022-11-07 | 9.92 | $9.91 | 611335 |
| 2022-11-04 | 9.92 | $9.95 | 204 |
| 2022-11-03 | 9.91 | $9.94 | 2301 |
| 2022-11-02 | 9.91 | $9.94 | 2381 |
| 2022-11-01 | 9.90 | $9.94 | 89150 |
| 2022-10-31 | 9.89 | $9.94 | 2300 |
| 2022-10-28 | 9.89 | $9.94 | 2300 |
| 2022-10-27 | 9.88 | $9.93 | 22454 |
| 2022-10-26 | 9.87 | $9.92 | 75875 |
| 2022-10-25 | 9.87 | $9.91 | 41701 |
| 2022-10-24 | 9.86 | $9.88 | 56 |
| 2022-10-21 | 9.86 | $9.88 | 1100 |
| 2022-10-20 | 9.86 | $9.89 | 564915 |
| 2022-10-19 | 9.85 | $9.87 | 261592 |
| 2022-10-18 | 9.85 | $9.87 | 40418 |
| 2022-10-17 | 9.85 | $9.86 | 23759 |
| 2022-10-14 | 9.84 | $9.86 | 22035 |
| 2022-10-13 | 9.84 | $9.86 | 25831 |
| 2022-10-12 | 9.84 | $9.86 | 1141 |
| 2022-10-11 | 9.83 | $9.86 | 1 |
| 2022-10-10 | 9.83 | $9.86 | — |
| 2022-10-07 | 9.83 | $9.86 | 154986 |
| 2022-10-06 | 9.82 | $9.85 | 1.2M |
| 2022-10-05 | 9.82 | $9.83 | 3805 |
| 2022-10-04 | 9.82 | $9.83 | 3301 |
| 2022-10-03 | 9.82 | $9.83 | 50126 |
| 2022-09-30 | 9.81 | $9.82 | 91096 |
| 2022-09-29 | 9.81 | $9.82 | 2076 |
| 2022-09-28 | 9.81 | $9.82 | 1092 |
| 2022-09-27 | 9.81 | $9.82 | 2202 |
| 2022-09-26 | 9.81 | $9.80 | 217 |
| 2022-09-23 | 9.81 | $9.81 | 87 |
| 2022-09-22 | 9.81 | $9.81 | 11 |
| 2022-09-21 | 9.81 | $9.81 | 201039 |
| 2022-09-20 | 9.82 | $9.81 | 17 |
| 2022-09-19 | 9.82 | $9.81 | 3884 |
| 2022-09-16 | 9.82 | $9.81 | 5301 |
| 2022-09-15 | 9.82 | $9.81 | 9633 |
| 2022-09-14 | 9.82 | $9.81 | 16 |
| 2022-09-13 | 9.82 | $9.81 | 490 |
| 2022-09-12 | 9.82 | $9.83 | 106 |
| 2022-09-09 | 9.82 | $9.83 | 551950 |
| 2022-09-08 | 9.82 | $9.81 | 84 |
| 2022-09-07 | 9.83 | $9.81 | 16 |
| 2022-09-06 | 9.83 | $9.81 | 5 |
| 2022-09-02 | 9.83 | $9.81 | 254 |
| 2022-09-01 | 9.83 | $9.81 | 3829 |
| 2022-08-31 | 9.84 | $9.81 | 3661 |
| 2022-08-30 | 9.84 | $9.85 | 7800 |
| 2022-08-29 | 9.84 | $9.82 | 230 |
| 2022-08-26 | 9.84 | $9.83 | 49950 |
| 2022-08-25 | 9.84 | $9.83 | — |
| 2022-08-24 | 9.84 | $9.83 | 43935 |
| 2022-08-23 | 9.84 | $9.85 | 2250 |
| 2022-08-22 | 9.84 | $9.83 | 53 |
| 2022-08-19 | 9.84 | $9.83 | 20 |
| 2022-08-18 | 9.84 | $9.83 | 1352 |
| 2022-08-17 | 9.84 | $9.85 | 1426 |
| 2022-08-16 | 9.84 | $9.87 | 900 |
| 2022-08-15 | 9.84 | $9.86 | 902 |
| 2022-08-12 | 9.83 | $9.86 | 1086 |
| 2022-08-11 | 9.83 | $9.86 | 1347 |
| 2022-08-10 | 9.83 | $9.86 | 1370 |
| 2022-08-09 | 9.82 | $9.84 | 45006 |
| 2022-08-08 | 9.82 | $9.83 | 8519 |
| 2022-08-05 | 9.82 | $9.82 | 142126 |
| 2022-08-04 | 9.81 | $9.83 | 13000 |
| 2022-08-03 | 9.81 | $9.83 | 155315 |
| 2022-08-02 | 9.81 | $9.82 | 100002 |
| 2022-08-01 | 9.81 | $9.82 | 100111 |
| 2022-07-29 | 9.80 | $9.82 | 271307 |
| 2022-07-28 | 9.80 | $9.82 | 94939 |
| 2022-07-27 | 9.80 | $9.82 | 353 |
| 2022-07-26 | 9.80 | $9.82 | 354 |
| 2022-07-25 | 9.79 | $9.82 | 633 |
| 2022-07-22 | 9.79 | $9.80 | 62 |
| 2022-07-21 | 9.79 | $9.80 | 55387 |
| 2022-07-20 | 9.79 | $9.80 | 1577 |
| 2022-07-19 | 9.79 | $9.79 | 20076 |
| 2022-07-18 | 9.79 | $9.79 | 1 |
| 2022-07-15 | 9.79 | $9.79 | 70 |
| 2022-07-14 | 9.79 | $9.79 | 951 |
| 2022-07-13 | 9.78 | $9.80 | 10926 |
| 2022-07-12 | 9.78 | $9.78 | 2 |
| 2022-07-11 | 9.78 | $9.78 | 60 |
| 2022-07-08 | 9.78 | $9.78 | 2 |
| 2022-07-07 | 9.78 | $9.78 | 115 |
| 2022-07-06 | 9.78 | $9.78 | 36 |
| 2022-07-05 | 9.78 | $9.78 | 41732 |
| 2022-07-01 | 9.78 | $9.78 | 10 |
| 2022-06-30 | 9.78 | $9.78 | 111449 |
| 2022-06-29 | 9.78 | $9.80 | 66 |
| 2022-06-28 | 9.78 | $9.80 | 15 |
| 2022-06-27 | 9.78 | $9.80 | 22 |
| 2022-06-24 | 9.77 | $9.80 | 2551 |
| 2022-06-23 | 9.77 | $9.76 | 20134 |
| 2022-06-22 | 9.77 | $9.78 | 443 |
| 2022-06-21 | 9.77 | $9.80 | 422 |
| 2022-06-17 | 9.77 | $9.76 | 53 |
| 2022-06-16 | 9.77 | $9.76 | 1 |
| 2022-06-15 | 9.77 | $9.76 | 4179 |
| 2022-06-14 | 9.77 | $9.76 | 5949 |
| 2022-06-13 | 9.78 | $9.78 | 60 |
| 2022-06-10 | 9.78 | $9.78 | 10 |
| 2022-06-09 | 9.78 | $9.78 | 177 |
| 2022-06-08 | 9.77 | $9.77 | 172 |
| 2022-06-07 | 9.78 | $9.77 | 81545 |
| 2022-06-06 | 9.78 | $9.76 | 1567 |
| 2022-06-03 | 9.78 | $9.76 | 160 |
| 2022-06-02 | 9.78 | $9.76 | 260 |
| 2022-06-01 | 9.78 | $9.76 | 160 |
| 2022-05-31 | 9.78 | $9.79 | 60 |
| 2022-05-27 | 9.78 | $9.79 | 299784 |
| 2022-05-26 | 9.78 | $9.82 | 675 |
| 2022-05-25 | 9.78 | $9.81 | 869686 |
| 2022-05-24 | 9.78 | $9.81 | 79 |
| 2022-05-23 | 9.77 | $9.81 | 1260 |
| 2022-05-20 | 9.77 | $9.75 | 60 |
| 2022-05-19 | 9.77 | $9.75 | 100119 |
| 2022-05-18 | 9.77 | $9.76 | 77 |
| 2022-05-17 | 9.78 | $9.76 | 60 |
| 2022-05-16 | 9.78 | $9.76 | 65 |
| 2022-05-13 | 9.78 | $9.76 | 99 |
| 2022-05-12 | 9.78 | $9.76 | 102442 |
| 2022-05-11 | 9.79 | $9.76 | 60 |
| 2022-05-10 | 9.79 | $9.76 | 98118 |
| 2022-05-09 | 9.79 | $9.79 | 7880 |
| 2022-05-06 | 9.79 | $9.80 | 14992 |
| 2022-05-05 | 9.79 | $9.80 | 400 |
| 2022-05-04 | 9.79 | $9.81 | 35601 |
| 2022-05-03 | 9.79 | $9.81 | 64 |
| 2022-05-02 | 9.79 | $9.81 | 4760 |
| 2022-04-29 | 9.78 | $9.78 | 60 |
| 2022-04-28 | 9.78 | $9.78 | 275 |
| 2022-04-27 | 9.78 | $9.78 | 105 |
| 2022-04-26 | 9.78 | $9.78 | 132 |
| 2022-04-25 | 9.78 | $9.78 | 30613 |
| 2022-04-22 | 9.78 | $9.79 | 123215 |
| 2022-04-21 | 9.78 | $9.79 | 14345 |
| 2022-04-20 | 9.78 | $9.79 | 10399 |
| 2022-04-19 | 9.78 | $9.78 | 10108 |
| 2022-04-18 | 9.77 | $9.82 | 196 |
| 2022-04-14 | 9.77 | $9.80 | 44801 |
| 2022-04-13 | 9.76 | $9.79 | 157308 |
| 2022-04-12 | 9.76 | $9.78 | 148015 |
| 2022-04-11 | 9.76 | $9.78 | 43743 |
| 2022-04-08 | 9.75 | $9.77 | — |
| 2022-04-07 | 9.75 | $9.77 | 8700 |
| 2022-04-06 | 9.75 | $9.77 | 24002 |
| 2022-04-05 | 9.74 | $9.75 | 1100 |
| 2022-04-04 | 9.74 | $9.76 | 1290 |
| 2022-04-01 | 9.74 | $9.77 | 269 |
| 2022-03-31 | 9.73 | $9.76 | 81343 |
| 2022-03-30 | 9.73 | $9.74 | 60276 |
| 2022-03-29 | 9.73 | $9.74 | 82369 |
| 2022-03-28 | 9.73 | $9.74 | 15107 |
| 2022-03-25 | 9.72 | $9.74 | 31175 |
| 2022-03-24 | 9.72 | $9.74 | 12 |
| 2022-03-23 | 9.72 | $9.74 | 172 |
| 2022-03-22 | 9.72 | $9.74 | 93273 |
| 2022-03-21 | 9.72 | $9.74 | 23054 |
| 2022-03-18 | 9.71 | $9.71 | 94 |
| 2022-03-17 | 9.71 | $9.71 | 60 |
| 2022-03-16 | 9.71 | $9.71 | 25412 |
| 2022-03-15 | 9.71 | $9.73 | 32846 |
| 2022-03-14 | 9.71 | $9.73 | 3873 |
| 2022-03-11 | 9.71 | $9.71 | 5064 |
| 2022-03-10 | 9.71 | $9.71 | 580 |
| 2022-03-09 | 9.71 | $9.71 | 5060 |
| 2022-03-08 | 9.71 | $9.71 | 1 |
| 2022-03-07 | 9.71 | $9.71 | 32591 |
| 2022-03-04 | 9.71 | $9.72 | 24880 |
| 2022-03-03 | 9.71 | $9.72 | 154580 |
| 2022-03-02 | 9.71 | $9.71 | 7660 |
| 2022-03-01 | 9.70 | $9.71 | 20214 |
| 2022-02-28 | 9.70 | $9.72 | 507 |
| 2022-02-25 | 9.70 | $9.70 | 5224 |
| 2022-02-24 | 9.70 | $9.70 | 60 |
| 2022-02-23 | 9.70 | $9.70 | 5554 |
| 2022-02-22 | 9.70 | $9.71 | 2541 |
| 2022-02-18 | 9.70 | $9.71 | 28652 |
| 2022-02-17 | 9.70 | $9.72 | 1260 |
| 2022-02-16 | 9.70 | $9.71 | 186192 |
| 2022-02-15 | 9.70 | $9.71 | 198877 |
| 2022-02-14 | 9.70 | $9.69 | 7855 |
| 2022-02-11 | 9.70 | $9.70 | 1605 |
| 2022-02-10 | 9.70 | $9.70 | 241 |
| 2022-02-09 | 9.70 | $9.69 | 1307 |
| 2022-02-08 | 9.70 | $9.68 | 191 |
| 2022-02-07 | 9.70 | $9.68 | 8805 |
| 2022-02-04 | 9.70 | $9.73 | 118377 |
| 2022-02-03 | 9.70 | $9.71 | 40 |
| 2022-02-02 | 9.70 | $9.71 | 41 |
| 2022-02-01 | 9.70 | $9.71 | 6464 |
| 2022-01-31 | 9.70 | $9.69 | 2743 |
| 2022-01-28 | 9.71 | $9.68 | 40 |
| 2022-01-27 | 9.71 | $9.68 | 21772 |
| 2022-01-26 | 9.71 | $9.67 | 6332 |
| 2022-01-25 | 9.72 | $9.67 | 26336 |
| 2022-01-24 | 9.73 | $9.70 | 68403 |
| 2022-01-21 | 9.73 | $9.72 | 66 |
| 2022-01-20 | 9.73 | $9.72 | 186 |
| 2022-01-19 | 9.73 | $9.70 | 220207 |
| 2022-01-18 | 9.73 | $9.72 | 2680 |
| 2022-01-14 | 9.73 | $9.70 | 75764 |
| 2022-01-13 | 9.74 | $9.72 | 1189 |
| 2022-01-12 | 9.74 | $9.75 | 177471 |
| 2022-01-11 | 9.74 | $9.73 | 95 |
| 2022-01-10 | 9.74 | $9.73 | 8452 |
| 2022-01-07 | 9.74 | $9.76 | 4515 |
| 2022-01-06 | 9.74 | $9.73 | 16984 |
| 2022-01-05 | 9.74 | $9.76 | 3148 |
| 2022-01-04 | 9.74 | $9.76 | 44 |
| 2022-01-03 | 9.73 | $9.76 | 12870 |
| 2021-12-31 | 9.73 | $9.75 | 111 |
| 2021-12-30 | 9.73 | $9.75 | 628 |
| 2021-12-29 | 9.73 | $9.71 | 40 |
| 2021-12-28 | 9.73 | $9.71 | 2520 |
| 2021-12-27 | 9.73 | $9.71 | 50 |
| 2021-12-23 | 9.73 | $9.71 | 7096 |
| 2021-12-22 | 9.74 | $9.70 | 152161 |
| 2021-12-21 | 9.74 | $9.75 | 42 |
| 2021-12-20 | 9.74 | $9.75 | 208348 |
| 2021-12-17 | 9.74 | $9.75 | 10665 |
| 2021-12-16 | 9.73 | $9.72 | 228 |
| 2021-12-15 | 9.74 | $9.75 | 1610 |
| 2021-12-14 | 9.73 | $9.78 | 180300 |
| 2021-12-13 | 9.73 | $9.71 | 7283 |
| 2021-12-10 | 9.73 | $9.73 | 1 |
| 2021-12-09 | 9.73 | $9.73 | 5027 |
| 2021-12-08 | 9.73 | $9.71 | 758508 |
| 2021-12-07 | 9.73 | $9.73 | — |
| 2021-12-06 | 9.73 | $9.73 | 454215 |
| 2021-12-03 | 9.73 | $9.73 | 1830 |
| 2021-12-02 | 9.73 | $9.71 | 53505 |
| 2021-12-01 | 9.73 | $9.75 | 4301 |
| 2021-11-30 | 9.73 | $9.75 | 2596 |
| 2021-11-29 | 9.73 | $9.76 | 40 |
| 2021-11-26 | 9.73 | $9.76 | 1 |
| 2021-11-24 | 9.72 | $9.76 | 2051 |
| 2021-11-23 | 9.72 | $9.70 | 10 |
| 2021-11-22 | 9.72 | $9.70 | — |
| 2021-11-19 | 9.73 | $9.70 | 350 |
| 2021-11-18 | 9.73 | $9.71 | — |
| 2021-11-17 | 9.73 | $9.71 | 100 |
| 2021-11-16 | 9.73 | $9.77 | 3323 |
| 2021-11-15 | 9.73 | $9.73 | 47201 |
| 2021-11-12 | 9.73 | $9.72 | 688 |
| 2021-11-11 | 9.73 | $9.70 | 3206 |
| 2021-11-10 | 9.73 | $9.70 | 212839 |
| 2021-11-09 | 9.74 | $9.70 | 86658 |
| 2021-11-08 | 9.74 | $9.75 | 270 |
| 2021-11-05 | 9.74 | $9.75 | 5111 |
| 2021-11-04 | 9.74 | $9.77 | 306 |
| 2021-11-03 | 9.73 | $9.75 | 5426 |
| 2021-11-02 | 9.73 | $9.74 | 5769 |
| 2021-11-01 | 9.73 | $9.71 | 453 |
| 2021-10-29 | 9.73 | $9.72 | 295 |
| 2021-10-28 | 9.73 | $9.74 | 348 |
| 2021-10-27 | 9.73 | $9.73 | 727 |
| 2021-10-26 | 9.73 | $9.75 | 22 |
| 2021-10-25 | 9.73 | $9.75 | 155 |
| 2021-10-22 | 9.72 | $9.75 | 9670 |
| 2021-10-21 | 9.72 | $9.73 | 600 |
| 2021-10-20 | 9.72 | $9.74 | — |
| 2021-10-19 | 9.72 | $9.74 | 50 |
| 2021-10-18 | 9.72 | $9.74 | 4708 |
| 2021-10-15 | 9.72 | $9.73 | — |
| 2021-10-14 | 9.71 | $9.73 | 5008 |
| 2021-10-13 | 9.71 | $9.69 | — |
| 2021-10-12 | 9.72 | $9.69 | — |
| 2021-10-11 | 9.72 | $9.69 | 1 |
| 2021-10-08 | 9.72 | $9.69 | 40011 |
| 2021-10-07 | 9.72 | $9.70 | 50125 |
| 2021-10-06 | 9.72 | $9.72 | 1 |
| 2021-10-05 | 9.72 | $9.72 | — |
| 2021-10-04 | 9.72 | $9.72 | 203 |
| 2021-10-01 | 9.72 | $9.75 | 130443 |
| 2021-09-30 | 9.71 | $9.70 | 5335 |
| 2021-09-29 | 9.71 | $9.70 | 262 |
| 2021-09-28 | 9.71 | $9.76 | 1 |
| 2021-09-27 | 9.70 | $9.76 | 15 |
| 2021-09-24 | 9.70 | $9.76 | 2 |
| 2021-09-23 | 9.69 | $9.76 | 6 |
| 2021-09-22 | 9.68 | $9.76 | 2895 |
| 2021-09-21 | 9.67 | $9.71 | 401 |
| 2021-09-20 | 9.66 | $9.70 | — |
| 2021-09-17 | 9.66 | $9.70 | 73086 |
| 2021-09-16 | 9.65 | $9.70 | 1023 |
| 2021-09-15 | 9.65 | $9.65 | 10303 |
| 2021-09-14 | 9.65 | $9.65 | 536838 |
| 2021-09-13 | 9.65 | $9.65 | 39102 |
| 2021-09-10 | 9.65 | $9.71 | 1.0M |
| 2021-09-09 | 9.65 | $9.68 | 1.0M |
| 2021-09-08 | 9.64 | $9.64 | — |
| 2021-09-07 | 9.65 | $9.64 | 41 |
| 2021-09-03 | 9.65 | $9.64 | 450 |
| 2021-09-02 | 9.65 | $9.62 | 2851 |
| 2021-09-01 | 9.66 | $9.62 | 202 |
| 2021-08-31 | 9.66 | $9.61 | 500 |
| 2021-08-30 | 9.67 | $9.61 | 1 |
| 2021-08-27 | 9.68 | $9.61 | 4039 |
| 2021-08-26 | 9.69 | $9.62 | 400 |
| 2021-08-25 | 9.69 | $9.65 | 126668 |
| 2021-08-24 | 9.70 | $9.68 | 104 |
| 2021-08-23 | 9.70 | $9.70 | — |
| 2021-08-20 | 9.70 | $9.70 | — |
| 2021-08-19 | 9.70 | $9.70 | 2 |
| 2021-08-18 | 9.70 | $9.70 | 54 |
| 2021-08-17 | 9.70 | $9.70 | — |
| 2021-08-16 | 9.70 | $9.70 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.33
2023-09-20
Close Price
$25.97
Vol: 4.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
9.98
Maximum
16.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-09-20 | 16.33 | $25.97 | 4.5M |
| 2023-09-19 | 14.03 | $13.70 | 785203 |
| 2023-09-18 | 13.93 | $29.00 | 614457 |
| 2023-09-15 | 10.59 | $10.79 | 3530 |
| 2023-09-14 | 10.54 | $10.41 | 2599 |
| 2023-09-13 | 10.57 | $10.67 | 3010 |
| 2023-09-12 | 10.54 | $10.58 | 3797 |
| 2023-09-11 | 10.53 | $10.55 | 78279 |
| 2023-09-08 | 10.52 | $10.55 | 508 |
| 2023-09-07 | 10.51 | $10.55 | 5145 |
| 2023-09-06 | 10.50 | $10.53 | 15175 |
| 2023-09-05 | 10.50 | $10.49 | — |
| 2023-09-01 | 10.50 | $10.49 | 630 |
| 2023-08-31 | 10.50 | $10.52 | 2653 |
| 2023-08-30 | 10.49 | $10.47 | — |
| 2023-08-29 | 10.50 | $10.47 | — |
| 2023-08-28 | 10.50 | $10.47 | — |
| 2023-08-25 | 10.51 | $10.47 | — |
| 2023-08-24 | 10.52 | $10.47 | — |
| 2023-08-23 | 10.52 | $10.47 | 473 |
| 2023-08-22 | 10.53 | $10.48 | — |
| 2023-08-21 | 10.54 | $10.48 | 4446 |
| 2023-08-18 | 10.55 | $10.49 | 100 |
| 2023-08-17 | 10.55 | $10.49 | — |
| 2023-08-16 | 10.56 | $10.49 | 16942 |
| 2023-08-15 | 10.57 | $10.54 | — |
| 2023-08-14 | 10.57 | $10.54 | — |
| 2023-08-11 | 10.57 | $10.54 | 308 |
| 2023-08-10 | 10.57 | $10.50 | 21673 |
| 2023-08-09 | 10.58 | $10.55 | — |
| 2023-08-08 | 10.58 | $10.55 | 217 |
| 2023-08-07 | 10.57 | $10.55 | — |
| 2023-08-04 | 10.57 | $10.55 | — |
| 2023-08-03 | 10.56 | $10.55 | 401 |
| 2023-08-02 | 10.56 | $10.62 | 100 |
| 2023-08-01 | 10.53 | $10.62 | 400 |
| 2023-07-31 | 10.50 | $10.62 | 2991 |
| 2023-07-28 | 10.47 | $10.49 | 526 |
| 2023-07-27 | 10.46 | $10.48 | — |
| 2023-07-26 | 10.45 | $10.48 | 10122 |
| 2023-07-25 | 10.44 | $10.48 | — |
| 2023-07-24 | 10.43 | $10.48 | 211 |
| 2023-07-21 | 10.41 | $10.45 | 372 |
| 2023-07-20 | 10.39 | $10.47 | 1236 |
| 2023-07-19 | 10.37 | $10.47 | 211 |
| 2023-07-18 | 10.35 | $10.40 | 10086 |
| 2023-07-17 | 10.34 | $10.35 | — |
| 2023-07-14 | 10.33 | $10.35 | 100 |
| 2023-07-13 | 10.33 | $10.35 | 9663 |
| 2023-07-12 | 10.32 | $10.32 | — |
| 2023-07-11 | 10.32 | $10.32 | 100 |
| 2023-07-10 | 10.32 | $10.32 | 100 |
| 2023-07-07 | 10.32 | $10.32 | — |
| 2023-07-06 | 10.32 | $10.32 | — |
| 2023-06-30 | 10.31 | $10.32 | 1117 |
| 2023-06-29 | 10.31 | $10.29 | — |
| 2023-06-28 | 10.31 | $10.29 | — |
| 2023-06-27 | 10.32 | $10.29 | — |
| 2023-06-26 | 10.32 | $10.29 | — |
| 2023-06-23 | 10.33 | $10.29 | — |
| 2023-06-20 | 10.33 | $10.29 | 13177 |
| 2023-06-16 | 10.34 | $10.35 | — |
| 2023-06-15 | 10.33 | $10.35 | — |
| 2023-06-14 | 10.32 | $10.35 | — |
| 2023-06-13 | 10.32 | $10.35 | — |
| 2023-06-12 | 10.31 | $10.35 | 461 |
| 2023-06-09 | 10.30 | $10.29 | — |
| 2023-06-08 | 10.29 | $10.29 | — |
| 2023-06-07 | 10.29 | $10.29 | — |
| 2023-06-06 | 10.29 | $10.29 | — |
| 2023-06-05 | 10.29 | $10.29 | 22530 |
| 2023-06-02 | 10.29 | $10.29 | 382 |
| 2023-06-01 | 10.29 | $10.35 | 32368 |
| 2023-05-31 | 10.27 | $10.27 | 100350 |
| 2023-05-30 | 10.27 | $10.25 | 100 |
| 2023-05-26 | 10.27 | $10.25 | — |
| 2023-05-25 | 10.28 | $10.25 | 500 |
| 2023-05-24 | 10.28 | $10.25 | — |
| 2023-05-18 | 10.29 | $10.25 | 200 |
| 2023-05-17 | 10.29 | $10.33 | — |
| 2023-05-16 | 10.28 | $10.33 | 2444 |
| 2023-05-15 | 10.27 | $10.35 | — |
| 2023-05-12 | 10.25 | $10.35 | 529 |
| 2023-05-11 | 10.23 | $10.26 | 40969 |
| 2023-05-10 | 10.22 | $10.23 | 100 |
| 2023-05-09 | 10.22 | $10.23 | 8750 |
| 2023-05-08 | 10.22 | $10.22 | 119 |
| 2023-05-05 | 10.22 | $10.22 | — |
| 2023-05-04 | 10.22 | $10.22 | — |
| 2023-05-03 | 10.22 | $10.22 | 200 |
| 2023-05-02 | 10.22 | $10.22 | 3403 |
| 2023-05-01 | 10.22 | $10.23 | 4637 |
| 2023-04-28 | 10.22 | $10.22 | 1371 |
| 2023-04-27 | 10.22 | $10.22 | 355 |
| 2023-04-26 | 10.22 | $10.22 | 534 |
| 2023-04-25 | 10.23 | $10.22 | 2032 |
| 2023-04-24 | 10.23 | $10.24 | 100 |
| 2023-04-21 | 10.22 | $10.24 | 108 |
| 2023-04-20 | 10.22 | $10.21 | — |
| 2023-04-19 | 10.23 | $10.21 | 9304 |
| 2023-04-18 | 10.23 | $10.20 | 4639 |
| 2023-04-17 | 10.24 | $10.23 | — |
| 2023-04-14 | 10.24 | $10.23 | 1195 |
| 2023-04-13 | 10.24 | $10.22 | 317 |
| 2023-04-12 | 10.25 | $10.20 | 2201 |
| 2023-04-11 | 10.25 | $10.20 | — |
| 2023-04-10 | 10.27 | $10.20 | — |
| 2023-04-06 | 10.28 | $10.20 | 815 |
| 2023-04-05 | 10.29 | $10.20 | — |
| 2023-04-04 | 10.31 | $10.20 | 1983 |
| 2023-04-03 | 10.33 | $10.28 | 381 |
| 2023-03-31 | 10.33 | $10.35 | 300 |
| 2023-03-30 | 10.33 | $10.20 | 2137 |
| 2023-03-29 | 10.35 | $10.34 | — |
| 2023-03-28 | 10.34 | $10.34 | 2200 |
| 2023-03-27 | 10.33 | $10.28 | 279 |
| 2023-03-24 | 10.34 | $10.35 | — |
| 2023-03-23 | 10.33 | $10.35 | — |
| 2023-03-22 | 10.32 | $10.35 | 860 |
| 2023-03-21 | 10.31 | $10.33 | 300 |
| 2023-03-20 | 10.29 | $10.33 | 188 |
| 2023-03-17 | 10.28 | $10.25 | — |
| 2023-03-16 | 10.28 | $10.25 | 404 |
| 2023-03-15 | 10.28 | $10.46 | 246 |
| 2023-03-14 | 10.23 | $10.21 | — |
| 2023-03-13 | 10.23 | $10.21 | 1907 |
| 2023-03-10 | 10.23 | $10.21 | 7822 |
| 2023-03-09 | 10.23 | $10.49 | 333012 |
| 2023-03-08 | 10.17 | $10.14 | 1399 |
| 2023-03-07 | 10.17 | $10.18 | 127 |
| 2023-03-06 | 10.17 | $10.18 | 233 |
| 2023-03-03 | 10.16 | $10.18 | 14292 |
| 2023-03-02 | 10.15 | $10.12 | 24463 |
| 2023-03-01 | 10.16 | $10.14 | 50351 |
| 2023-02-28 | 10.16 | $10.20 | 30096 |
| 2023-02-27 | 10.15 | $10.13 | 27394 |
| 2023-02-24 | 10.15 | $10.17 | 33229 |
| 2023-02-23 | 10.14 | $10.14 | 281821 |
| 2023-02-22 | 10.14 | $10.13 | 56546 |
| 2023-02-21 | 10.14 | $10.13 | 9912 |
| 2023-02-17 | 10.14 | $10.13 | 55507 |
| 2023-02-16 | 10.14 | $10.13 | 872410 |
| 2023-02-15 | 10.14 | $10.13 | 1103 |
| 2023-02-14 | 10.14 | $10.13 | 6885 |
| 2023-02-13 | 10.14 | $10.14 | 2848 |
| 2023-02-10 | 10.14 | $10.13 | 150460 |
| 2023-02-09 | 10.14 | $10.13 | 1557 |
| 2023-02-08 | 10.14 | $10.12 | 207 |
| 2023-02-07 | 10.14 | $10.13 | 223986 |
| 2023-02-06 | 10.13 | $10.13 | 424 |
| 2023-02-03 | 10.13 | $10.13 | 38356 |
| 2023-02-02 | 10.13 | $10.12 | 90220 |
| 2023-02-01 | 10.13 | $10.12 | 8017 |
| 2023-01-31 | 10.13 | $10.12 | 724037 |
| 2023-01-30 | 10.12 | $10.12 | 6448 |
| 2023-01-27 | 10.12 | $10.11 | 2.0M |
| 2023-01-26 | 10.12 | $10.10 | 30850 |
| 2023-01-25 | 10.11 | $10.11 | 58312 |
| 2023-01-24 | 10.11 | $10.10 | 12458 |
| 2023-01-23 | 10.11 | $10.09 | 635 |
| 2023-01-20 | 10.11 | $10.10 | 243771 |
| 2023-01-19 | 10.10 | $10.10 | 1.4M |
| 2023-01-18 | 10.10 | $10.10 | 1.0M |
| 2023-01-17 | 10.09 | $10.10 | 761928 |
| 2023-01-13 | 10.08 | $10.09 | 1.4M |
| 2023-01-12 | 10.08 | $10.09 | 47784 |
| 2023-01-11 | 10.07 | $10.08 | 417505 |
| 2023-01-10 | 10.06 | $10.09 | 864942 |
| 2023-01-09 | 10.05 | $10.07 | 3866 |
| 2023-01-06 | 10.05 | $10.06 | 152552 |
| 2023-01-05 | 10.04 | $10.06 | 3223 |
| 2023-01-04 | 10.03 | $10.06 | 7702 |
| 2023-01-03 | 10.02 | $10.05 | 2002 |
| 2022-12-30 | 10.01 | $10.05 | 16794 |
| 2022-12-29 | 10.01 | $10.03 | 56642 |
| 2022-12-28 | 10.00 | $10.03 | 207045 |
| 2022-12-27 | 9.99 | $10.00 | 13795 |
| 2022-12-23 | 9.98 | $9.99 | 2767 |
| 2022-12-22 | 9.98 | $9.98 | 46002 |
| 2022-12-21 | 9.97 | $9.98 | 1186 |
| 2022-12-20 | 9.97 | $9.98 | 76374 |
| 2022-12-19 | 9.97 | $9.98 | 3938 |
| 2022-12-16 | 9.96 | $9.98 | 69514 |
| 2022-12-15 | 9.96 | $9.97 | 117288 |
| 2022-12-14 | 9.95 | $9.96 | 123014 |
| 2022-12-13 | 9.95 | $9.96 | 14913 |
| 2022-12-12 | 9.95 | $9.95 | 69212 |
| 2022-12-09 | 9.95 | $9.94 | 4 |
| 2022-12-08 | 9.95 | $9.94 | 38327 |
| 2022-12-07 | 9.95 | $9.95 | 660050 |
| 2022-12-06 | 9.95 | $9.94 | 144069 |
| 2022-12-05 | 9.95 | $9.94 | 150251 |
| 2022-12-02 | 9.95 | $9.94 | 74385 |
| 2022-12-01 | 9.95 | $9.94 | 3527 |
| 2022-11-30 | 9.94 | $9.94 | 24026 |
| 2022-11-29 | 9.94 | $9.94 | 60 |
| 2022-11-28 | 9.94 | $9.94 | 2137 |
| 2022-11-25 | 9.94 | $9.95 | 37668 |
| 2022-11-23 | 9.94 | $9.93 | 462044 |
| 2022-11-22 | 9.94 | $9.93 | 33057 |
| 2022-11-21 | 9.94 | $9.93 | 2 |
| 2022-11-18 | 9.94 | $9.93 | 30000 |
| 2022-11-17 | 9.94 | $9.92 | 1042 |
| 2022-11-16 | 9.94 | $9.93 | 100848 |
| 2022-11-15 | 9.94 | $9.92 | 214 |
| 2022-11-14 | 9.94 | $9.92 | 3996 |
| 2022-11-11 | 9.94 | $9.94 | 240 |
| 2022-11-10 | 9.94 | $9.94 | 182491 |
| 2022-11-09 | 9.93 | $9.90 | 50612 |
| 2022-11-08 | 9.94 | $9.91 | 16 |
| 2022-11-07 | 9.94 | $9.91 | 611335 |
| 2022-11-04 | 9.94 | $9.95 | 204 |
| 2022-11-03 | 9.94 | $9.94 | 2301 |
| 2022-11-02 | 9.93 | $9.94 | 2381 |
| 2022-11-01 | 9.93 | $9.94 | 89150 |
| 2022-10-31 | 9.92 | $9.94 | 2300 |
| 2022-10-28 | 9.91 | $9.94 | 2300 |
| 2022-10-27 | 9.90 | $9.93 | 22454 |
| 2022-10-26 | 9.89 | $9.92 | 75875 |
| 2022-10-25 | 9.88 | $9.91 | 41701 |
| 2022-10-24 | 9.88 | $9.88 | 56 |
| 2022-10-21 | 9.87 | $9.88 | 1100 |
| 2022-10-20 | 9.87 | $9.89 | 564915 |
| 2022-10-19 | 9.86 | $9.87 | 261592 |
| 2022-10-18 | 9.86 | $9.87 | 40418 |
| 2022-10-17 | 9.86 | $9.86 | 23759 |
| 2022-10-14 | 9.85 | $9.86 | 22035 |
| 2022-10-13 | 9.85 | $9.86 | 25831 |
| 2022-10-12 | 9.85 | $9.86 | 1141 |
| 2022-10-11 | 9.84 | $9.86 | 1 |
| 2022-10-10 | 9.84 | $9.86 | — |
| 2022-10-07 | 9.83 | $9.86 | 154986 |
| 2022-10-06 | 9.83 | $9.85 | 1.2M |
| 2022-10-05 | 9.82 | $9.83 | 3805 |
| 2022-10-04 | 9.82 | $9.83 | 3301 |
| 2022-10-03 | 9.82 | $9.83 | 50126 |
| 2022-09-30 | 9.81 | $9.82 | 91096 |
| 2022-09-29 | 9.81 | $9.82 | 2076 |
| 2022-09-28 | 9.81 | $9.82 | 1092 |
| 2022-09-27 | 9.81 | $9.82 | 2202 |
| 2022-09-26 | 9.81 | $9.80 | 217 |
| 2022-09-23 | 9.81 | $9.81 | 87 |
| 2022-09-22 | 9.81 | $9.81 | 11 |
| 2022-09-21 | 9.81 | $9.81 | 201039 |
| 2022-09-20 | 9.81 | $9.81 | 17 |
| 2022-09-19 | 9.81 | $9.81 | 3884 |
| 2022-09-16 | 9.82 | $9.81 | 5301 |
| 2022-09-15 | 9.82 | $9.81 | 9633 |
| 2022-09-14 | 9.82 | $9.81 | 16 |
| 2022-09-13 | 9.82 | $9.81 | 490 |
| 2022-09-12 | 9.82 | $9.83 | 106 |
| 2022-09-09 | 9.82 | $9.83 | 551950 |
| 2022-09-08 | 9.82 | $9.81 | 84 |
| 2022-09-07 | 9.82 | $9.81 | 16 |
| 2022-09-06 | 9.83 | $9.81 | 5 |
| 2022-09-02 | 9.83 | $9.81 | 254 |
| 2022-09-01 | 9.83 | $9.81 | 3829 |
| 2022-08-31 | 9.84 | $9.81 | 3661 |
| 2022-08-30 | 9.84 | $9.85 | 7800 |
| 2022-08-29 | 9.84 | $9.82 | 230 |
| 2022-08-26 | 9.84 | $9.83 | 49950 |
| 2022-08-25 | 9.85 | $9.83 | — |
| 2022-08-24 | 9.85 | $9.83 | 43935 |
| 2022-08-23 | 9.85 | $9.85 | 2250 |
| 2022-08-22 | 9.85 | $9.83 | 53 |
| 2022-08-19 | 9.85 | $9.83 | 20 |
| 2022-08-18 | 9.85 | $9.83 | 1352 |
| 2022-08-17 | 9.86 | $9.85 | 1426 |
| 2022-08-16 | 9.86 | $9.87 | 900 |
| 2022-08-15 | 9.85 | $9.86 | 902 |
| 2022-08-12 | 9.85 | $9.86 | 1086 |
| 2022-08-11 | 9.84 | $9.86 | 1347 |
| 2022-08-10 | 9.84 | $9.86 | 1370 |
| 2022-08-09 | 9.83 | $9.84 | 45006 |
| 2022-08-08 | 9.83 | $9.83 | 8519 |
| 2022-08-05 | 9.82 | $9.82 | 142126 |
| 2022-08-04 | 9.82 | $9.83 | 13000 |
| 2022-08-03 | 9.82 | $9.83 | 155315 |
| 2022-08-02 | 9.82 | $9.82 | 100002 |
| 2022-08-01 | 9.82 | $9.82 | 100111 |
| 2022-07-29 | 9.81 | $9.82 | 271307 |
| 2022-07-28 | 9.81 | $9.82 | 94939 |
| 2022-07-27 | 9.81 | $9.82 | 353 |
| 2022-07-26 | 9.81 | $9.82 | 354 |
| 2022-07-25 | 9.80 | $9.82 | 633 |
| 2022-07-22 | 9.80 | $9.80 | 62 |
| 2022-07-21 | 9.79 | $9.80 | 55387 |
| 2022-07-20 | 9.79 | $9.80 | 1577 |
| 2022-07-19 | 9.79 | $9.79 | 20076 |
| 2022-07-18 | 9.79 | $9.79 | 1 |
| 2022-07-15 | 9.79 | $9.79 | 70 |
| 2022-07-14 | 9.79 | $9.79 | 951 |
| 2022-07-13 | 9.79 | $9.80 | 10926 |
| 2022-07-12 | 9.78 | $9.78 | 2 |
| 2022-07-11 | 9.78 | $9.78 | 60 |
| 2022-07-08 | 9.78 | $9.78 | 2 |
| 2022-07-07 | 9.78 | $9.78 | 115 |
| 2022-07-06 | 9.78 | $9.78 | 36 |
| 2022-07-05 | 9.79 | $9.78 | 41732 |
| 2022-07-01 | 9.79 | $9.78 | 10 |
| 2022-06-30 | 9.79 | $9.78 | 111449 |
| 2022-06-29 | 9.79 | $9.80 | 66 |
| 2022-06-28 | 9.78 | $9.80 | 15 |
| 2022-06-27 | 9.78 | $9.80 | 22 |
| 2022-06-24 | 9.78 | $9.80 | 2551 |
| 2022-06-23 | 9.77 | $9.76 | 20134 |
| 2022-06-22 | 9.77 | $9.78 | 443 |
| 2022-06-21 | 9.77 | $9.80 | 422 |
| 2022-06-17 | 9.77 | $9.76 | 53 |
| 2022-06-16 | 9.77 | $9.76 | 1 |
| 2022-06-15 | 9.77 | $9.76 | 4179 |
| 2022-06-14 | 9.77 | $9.76 | 5949 |
| 2022-06-13 | 9.77 | $9.78 | 60 |
| 2022-06-10 | 9.77 | $9.78 | 10 |
| 2022-06-09 | 9.77 | $9.78 | 177 |
| 2022-06-08 | 9.77 | $9.77 | 172 |
| 2022-06-07 | 9.77 | $9.77 | 81545 |
| 2022-06-06 | 9.77 | $9.76 | 1567 |
| 2022-06-03 | 9.78 | $9.76 | 160 |
| 2022-06-02 | 9.78 | $9.76 | 260 |
| 2022-06-01 | 9.79 | $9.76 | 160 |
| 2022-05-31 | 9.79 | $9.79 | 60 |
| 2022-05-27 | 9.79 | $9.79 | 299784 |
| 2022-05-26 | 9.79 | $9.82 | 675 |
| 2022-05-25 | 9.79 | $9.81 | 869686 |
| 2022-05-24 | 9.78 | $9.81 | 79 |
| 2022-05-23 | 9.77 | $9.81 | 1260 |
| 2022-05-20 | 9.76 | $9.75 | 60 |
| 2022-05-19 | 9.77 | $9.75 | 100119 |
| 2022-05-18 | 9.77 | $9.76 | 77 |
| 2022-05-17 | 9.78 | $9.76 | 60 |
| 2022-05-16 | 9.78 | $9.76 | 65 |
| 2022-05-13 | 9.78 | $9.76 | 99 |
| 2022-05-12 | 9.79 | $9.76 | 102442 |
| 2022-05-11 | 9.79 | $9.76 | 60 |
| 2022-05-10 | 9.80 | $9.76 | 98118 |
| 2022-05-09 | 9.80 | $9.79 | 7880 |
| 2022-05-06 | 9.80 | $9.80 | 14992 |
| 2022-05-05 | 9.80 | $9.80 | 400 |
| 2022-05-04 | 9.80 | $9.81 | 35601 |
| 2022-05-03 | 9.80 | $9.81 | 64 |
| 2022-05-02 | 9.80 | $9.81 | 4760 |
| 2022-04-29 | 9.79 | $9.78 | 60 |
| 2022-04-28 | 9.79 | $9.78 | 275 |
| 2022-04-27 | 9.79 | $9.78 | 105 |
| 2022-04-26 | 9.79 | $9.78 | 132 |
| 2022-04-25 | 9.80 | $9.78 | 30613 |
| 2022-04-22 | 9.80 | $9.79 | 123215 |
| 2022-04-21 | 9.80 | $9.79 | 14345 |
| 2022-04-20 | 9.79 | $9.79 | 10399 |
| 2022-04-19 | 9.79 | $9.78 | 10108 |
| 2022-04-18 | 9.79 | $9.82 | 196 |
| 2022-04-14 | 9.78 | $9.80 | 44801 |
| 2022-04-13 | 9.78 | $9.79 | 157308 |
| 2022-04-12 | 9.77 | $9.78 | 148015 |
| 2022-04-11 | 9.77 | $9.78 | 43743 |
| 2022-04-08 | 9.76 | $9.77 | — |
| 2022-04-07 | 9.76 | $9.77 | 8700 |
| 2022-04-06 | 9.76 | $9.77 | 24002 |
| 2022-04-05 | 9.75 | $9.75 | 1100 |
| 2022-04-04 | 9.75 | $9.76 | 1290 |
| 2022-04-01 | 9.75 | $9.77 | 269 |
| 2022-03-31 | 9.74 | $9.76 | 81343 |
| 2022-03-30 | 9.74 | $9.74 | 60276 |
| 2022-03-29 | 9.74 | $9.74 | 82369 |
| 2022-03-28 | 9.73 | $9.74 | 15107 |
| 2022-03-25 | 9.73 | $9.74 | 31175 |
| 2022-03-24 | 9.73 | $9.74 | 12 |
| 2022-03-23 | 9.73 | $9.74 | 172 |
| 2022-03-22 | 9.72 | $9.74 | 93273 |
| 2022-03-21 | 9.72 | $9.74 | 23054 |
| 2022-03-18 | 9.71 | $9.71 | 94 |
| 2022-03-17 | 9.72 | $9.71 | 60 |
| 2022-03-16 | 9.72 | $9.71 | 25412 |
| 2022-03-15 | 9.72 | $9.73 | 32846 |
| 2022-03-14 | 9.71 | $9.73 | 3873 |
| 2022-03-11 | 9.71 | $9.71 | 5064 |
| 2022-03-10 | 9.71 | $9.71 | 580 |
| 2022-03-09 | 9.71 | $9.71 | 5060 |
| 2022-03-08 | 9.71 | $9.71 | 1 |
| 2022-03-07 | 9.71 | $9.71 | 32591 |
| 2022-03-04 | 9.71 | $9.72 | 24880 |
| 2022-03-03 | 9.71 | $9.72 | 154580 |
| 2022-03-02 | 9.70 | $9.71 | 7660 |
| 2022-03-01 | 9.70 | $9.71 | 20214 |
| 2022-02-28 | 9.70 | $9.72 | 507 |
| 2022-02-25 | 9.70 | $9.70 | 5224 |
| 2022-02-24 | 9.70 | $9.70 | 60 |
| 2022-02-23 | 9.70 | $9.70 | 5554 |
| 2022-02-22 | 9.70 | $9.71 | 2541 |
| 2022-02-18 | 9.70 | $9.71 | 28652 |
| 2022-02-17 | 9.70 | $9.72 | 1260 |
| 2022-02-16 | 9.69 | $9.71 | 186192 |
| 2022-02-15 | 9.69 | $9.71 | 198877 |
| 2022-02-14 | 9.69 | $9.69 | 7855 |
| 2022-02-11 | 9.69 | $9.70 | 1605 |
| 2022-02-10 | 9.69 | $9.70 | 241 |
| 2022-02-09 | 9.69 | $9.69 | 1307 |
| 2022-02-08 | 9.69 | $9.68 | 191 |
| 2022-02-07 | 9.70 | $9.68 | 8805 |
| 2022-02-04 | 9.70 | $9.73 | 118377 |
| 2022-02-03 | 9.70 | $9.71 | 40 |
| 2022-02-02 | 9.69 | $9.71 | 41 |
| 2022-02-01 | 9.69 | $9.71 | 6464 |
| 2022-01-31 | 9.69 | $9.69 | 2743 |
| 2022-01-28 | 9.69 | $9.68 | 40 |
| 2022-01-27 | 9.70 | $9.68 | 21772 |
| 2022-01-26 | 9.70 | $9.67 | 6332 |
| 2022-01-25 | 9.71 | $9.67 | 26336 |
| 2022-01-24 | 9.72 | $9.70 | 68403 |
| 2022-01-21 | 9.72 | $9.72 | 66 |
| 2022-01-20 | 9.72 | $9.72 | 186 |
| 2022-01-19 | 9.72 | $9.70 | 220207 |
| 2022-01-18 | 9.73 | $9.72 | 2680 |
| 2022-01-14 | 9.73 | $9.70 | 75764 |
| 2022-01-13 | 9.74 | $9.72 | 1189 |
| 2022-01-12 | 9.74 | $9.75 | 177471 |
| 2022-01-11 | 9.74 | $9.73 | 95 |
| 2022-01-10 | 9.74 | $9.73 | 8452 |
| 2022-01-07 | 9.75 | $9.76 | 4515 |
| 2022-01-06 | 9.74 | $9.73 | 16984 |
| 2022-01-05 | 9.74 | $9.76 | 3148 |
| 2022-01-04 | 9.74 | $9.76 | 44 |
| 2022-01-03 | 9.74 | $9.76 | 12870 |
| 2021-12-31 | 9.73 | $9.75 | 111 |
| 2021-12-30 | 9.73 | $9.75 | 628 |
| 2021-12-29 | 9.72 | $9.71 | 40 |
| 2021-12-28 | 9.72 | $9.71 | 2520 |
| 2021-12-27 | 9.73 | $9.71 | 50 |
| 2021-12-23 | 9.73 | $9.71 | 7096 |
| 2021-12-22 | 9.74 | $9.70 | 152161 |
| 2021-12-21 | 9.74 | $9.75 | 42 |
| 2021-12-20 | 9.74 | $9.75 | 208348 |
| 2021-12-17 | 9.74 | $9.75 | 10665 |
| 2021-12-16 | 9.74 | $9.72 | 228 |
| 2021-12-15 | 9.74 | $9.75 | 1610 |
| 2021-12-14 | 9.74 | $9.78 | 180300 |
| 2021-12-13 | 9.73 | $9.71 | 7283 |
| 2021-12-10 | 9.73 | $9.73 | 1 |
| 2021-12-09 | 9.73 | $9.73 | 5027 |
| 2021-12-08 | 9.73 | $9.71 | 758508 |
| 2021-12-07 | 9.73 | $9.73 | — |
| 2021-12-06 | 9.73 | $9.73 | 454215 |
| 2021-12-03 | 9.74 | $9.73 | 1830 |
| 2021-12-02 | 9.74 | $9.71 | 53505 |
| 2021-12-01 | 9.74 | $9.75 | 4301 |
| 2021-11-30 | 9.74 | $9.75 | 2596 |
| 2021-11-29 | 9.74 | $9.76 | 40 |
| 2021-11-26 | 9.73 | $9.76 | 1 |
| 2021-11-24 | 9.72 | $9.76 | 2051 |
| 2021-11-23 | 9.72 | $9.70 | 10 |
| 2021-11-22 | 9.72 | $9.70 | — |
| 2021-11-19 | 9.72 | $9.70 | 350 |
| 2021-11-18 | 9.73 | $9.71 | — |
| 2021-11-17 | 9.73 | $9.71 | 100 |
| 2021-11-16 | 9.74 | $9.77 | 3323 |
| 2021-11-15 | 9.73 | $9.73 | 47201 |
| 2021-11-12 | 9.73 | $9.72 | 688 |
| 2021-11-11 | 9.73 | $9.70 | 3206 |
| 2021-11-10 | 9.74 | $9.70 | 212839 |
| 2021-11-09 | 9.74 | $9.70 | 86658 |
| 2021-11-08 | 9.75 | $9.75 | 270 |
| 2021-11-05 | 9.75 | $9.75 | 5111 |
| 2021-11-04 | 9.75 | $9.77 | 306 |
| 2021-11-03 | 9.74 | $9.75 | 5426 |
| 2021-11-02 | 9.74 | $9.74 | 5769 |
| 2021-11-01 | 9.74 | $9.71 | 453 |
| 2021-10-29 | 9.74 | $9.72 | 295 |
| 2021-10-28 | 9.74 | $9.74 | 348 |
| 2021-10-27 | 9.74 | $9.73 | 727 |
| 2021-10-26 | 9.74 | $9.75 | 22 |
| 2021-10-25 | 9.74 | $9.75 | 155 |
| 2021-10-22 | 9.74 | $9.75 | 9670 |
| 2021-10-21 | 9.73 | $9.73 | 600 |
| 2021-10-20 | 9.73 | $9.74 | — |
| 2021-10-19 | 9.73 | $9.74 | 50 |
| 2021-10-18 | 9.72 | $9.74 | 4708 |
| 2021-10-15 | 9.72 | $9.73 | — |
| 2021-10-14 | 9.71 | $9.73 | 5008 |
| 2021-10-13 | 9.71 | $9.69 | — |
| 2021-10-12 | 9.71 | $9.69 | — |
| 2021-10-11 | 9.72 | $9.69 | 1 |
| 2021-10-08 | 9.72 | $9.69 | 40011 |
| 2021-10-07 | 9.73 | $9.70 | 50125 |
| 2021-10-06 | 9.73 | $9.72 | 1 |
| 2021-10-05 | 9.73 | $9.72 | — |
| 2021-10-04 | 9.73 | $9.72 | 203 |
| 2021-10-01 | 9.73 | $9.75 | 130443 |
| 2021-09-30 | 9.73 | $9.70 | 5335 |
| 2021-09-29 | 9.73 | $9.70 | 262 |
| 2021-09-28 | 9.73 | $9.76 | 1 |
| 2021-09-27 | 9.72 | $9.76 | 15 |
| 2021-09-24 | 9.71 | $9.76 | 2 |
| 2021-09-23 | 9.70 | $9.76 | 6 |
| 2021-09-22 | 9.69 | $9.76 | 2895 |
| 2021-09-21 | 9.67 | $9.71 | 401 |
| 2021-09-20 | 9.67 | $9.70 | — |
| 2021-09-17 | 9.66 | $9.70 | 73086 |
| 2021-09-16 | 9.65 | $9.70 | 1023 |
| 2021-09-15 | 9.64 | $9.65 | 10303 |
| 2021-09-14 | 9.64 | $9.65 | 536838 |
| 2021-09-13 | 9.64 | $9.65 | 39102 |
| 2021-09-10 | 9.64 | $9.71 | 1.0M |
| 2021-09-09 | 9.63 | $9.68 | 1.0M |
| 2021-09-08 | 9.62 | $9.64 | — |
| 2021-09-07 | 9.62 | $9.64 | 41 |
| 2021-09-03 | 9.62 | $9.64 | 450 |
| 2021-09-02 | 9.62 | $9.62 | 2851 |
| 2021-09-01 | 9.63 | $9.62 | 202 |
| 2021-08-31 | 9.63 | $9.61 | 500 |
| 2021-08-30 | 9.64 | $9.61 | 1 |
| 2021-08-27 | 9.65 | $9.61 | 4039 |
| 2021-08-26 | 9.67 | $9.62 | 400 |
| 2021-08-25 | 9.68 | $9.65 | 126668 |
| 2021-08-24 | 9.69 | $9.68 | 104 |
| 2021-08-23 | 9.69 | $9.70 | — |
| 2021-08-20 | 9.69 | $9.70 | — |
| 2021-08-19 | 9.69 | $9.70 | 2 |
| 2021-08-18 | 9.69 | $9.70 | 54 |
| 2021-08-17 | 9.69 | $9.70 | — |
| 2021-08-16 | 9.69 | $9.70 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.41
2023-09-20
Close Price
$25.97
Vol: 4.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.99
Maximum
18.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-09-20 | 18.41 | $25.97 | 4.5M |
| 2023-09-19 | 15.31 | $13.70 | 785203 |
| 2023-09-18 | 15.38 | $29.00 | 614457 |
| 2023-09-15 | 10.60 | $10.79 | 3530 |
| 2023-09-14 | 10.54 | $10.41 | 2599 |
| 2023-09-13 | 10.57 | $10.67 | 3010 |
| 2023-09-12 | 10.54 | $10.58 | 3797 |
| 2023-09-11 | 10.52 | $10.55 | 78279 |
| 2023-09-08 | 10.51 | $10.55 | 508 |
| 2023-09-07 | 10.50 | $10.55 | 5145 |
| 2023-09-06 | 10.49 | $10.53 | 15175 |
| 2023-09-05 | 10.48 | $10.49 | — |
| 2023-09-01 | 10.48 | $10.49 | 630 |
| 2023-08-31 | 10.47 | $10.52 | 2653 |
| 2023-08-30 | 10.46 | $10.47 | — |
| 2023-08-29 | 10.47 | $10.47 | — |
| 2023-08-28 | 10.47 | $10.47 | — |
| 2023-08-25 | 10.48 | $10.47 | — |
| 2023-08-24 | 10.49 | $10.47 | — |
| 2023-08-23 | 10.50 | $10.47 | 473 |
| 2023-08-22 | 10.51 | $10.48 | — |
| 2023-08-21 | 10.52 | $10.48 | 4446 |
| 2023-08-18 | 10.53 | $10.49 | 100 |
| 2023-08-17 | 10.54 | $10.49 | — |
| 2023-08-16 | 10.55 | $10.49 | 16942 |
| 2023-08-15 | 10.57 | $10.54 | — |
| 2023-08-14 | 10.57 | $10.54 | — |
| 2023-08-11 | 10.58 | $10.54 | 308 |
| 2023-08-10 | 10.58 | $10.50 | 21673 |
| 2023-08-09 | 10.59 | $10.55 | — |
| 2023-08-08 | 10.60 | $10.55 | 217 |
| 2023-08-07 | 10.60 | $10.55 | — |
| 2023-08-04 | 10.60 | $10.55 | — |
| 2023-08-03 | 10.60 | $10.55 | 401 |
| 2023-08-02 | 10.60 | $10.62 | 100 |
| 2023-08-01 | 10.57 | $10.62 | 400 |
| 2023-07-31 | 10.54 | $10.62 | 2991 |
| 2023-07-28 | 10.50 | $10.49 | 526 |
| 2023-07-27 | 10.49 | $10.48 | — |
| 2023-07-26 | 10.48 | $10.48 | 10122 |
| 2023-07-25 | 10.47 | $10.48 | — |
| 2023-07-24 | 10.45 | $10.48 | 211 |
| 2023-07-21 | 10.43 | $10.45 | 372 |
| 2023-07-20 | 10.42 | $10.47 | 1236 |
| 2023-07-19 | 10.39 | $10.47 | 211 |
| 2023-07-18 | 10.36 | $10.40 | 10086 |
| 2023-07-17 | 10.34 | $10.35 | — |
| 2023-07-14 | 10.33 | $10.35 | 100 |
| 2023-07-13 | 10.33 | $10.35 | 9663 |
| 2023-07-12 | 10.32 | $10.32 | — |
| 2023-07-11 | 10.32 | $10.32 | 100 |
| 2023-07-10 | 10.32 | $10.32 | 100 |
| 2023-07-07 | 10.31 | $10.32 | — |
| 2023-07-06 | 10.31 | $10.32 | — |
| 2023-06-30 | 10.31 | $10.32 | 1117 |
| 2023-06-29 | 10.30 | $10.29 | — |
| 2023-06-28 | 10.31 | $10.29 | — |
| 2023-06-27 | 10.31 | $10.29 | — |
| 2023-06-26 | 10.32 | $10.29 | — |
| 2023-06-23 | 10.33 | $10.29 | — |
| 2023-06-20 | 10.34 | $10.29 | 13177 |
| 2023-06-16 | 10.35 | $10.35 | — |
| 2023-06-15 | 10.34 | $10.35 | — |
| 2023-06-14 | 10.34 | $10.35 | — |
| 2023-06-13 | 10.33 | $10.35 | — |
| 2023-06-12 | 10.31 | $10.35 | 461 |
| 2023-06-09 | 10.30 | $10.29 | — |
| 2023-06-08 | 10.30 | $10.29 | — |
| 2023-06-07 | 10.30 | $10.29 | — |
| 2023-06-06 | 10.30 | $10.29 | — |
| 2023-06-05 | 10.30 | $10.29 | 22530 |
| 2023-06-02 | 10.30 | $10.29 | 382 |
| 2023-06-01 | 10.29 | $10.35 | 32368 |
| 2023-05-31 | 10.27 | $10.27 | 100350 |
| 2023-05-30 | 10.27 | $10.25 | 100 |
| 2023-05-26 | 10.28 | $10.25 | — |
| 2023-05-25 | 10.28 | $10.25 | 500 |
| 2023-05-24 | 10.29 | $10.25 | — |
| 2023-05-18 | 10.30 | $10.25 | 200 |
| 2023-05-17 | 10.31 | $10.33 | — |
| 2023-05-16 | 10.30 | $10.33 | 2444 |
| 2023-05-15 | 10.28 | $10.35 | — |
| 2023-05-12 | 10.26 | $10.35 | 529 |
| 2023-05-11 | 10.23 | $10.26 | 40969 |
| 2023-05-10 | 10.22 | $10.23 | 100 |
| 2023-05-09 | 10.21 | $10.23 | 8750 |
| 2023-05-08 | 10.21 | $10.22 | 119 |
| 2023-05-05 | 10.21 | $10.22 | — |
| 2023-05-04 | 10.21 | $10.22 | — |
| 2023-05-03 | 10.21 | $10.22 | 200 |
| 2023-05-02 | 10.21 | $10.22 | 3403 |
| 2023-05-01 | 10.21 | $10.23 | 4637 |
| 2023-04-28 | 10.21 | $10.22 | 1371 |
| 2023-04-27 | 10.21 | $10.22 | 355 |
| 2023-04-26 | 10.21 | $10.22 | 534 |
| 2023-04-25 | 10.21 | $10.22 | 2032 |
| 2023-04-24 | 10.21 | $10.24 | 100 |
| 2023-04-21 | 10.20 | $10.24 | 108 |
| 2023-04-20 | 10.20 | $10.21 | — |
| 2023-04-19 | 10.20 | $10.21 | 9304 |
| 2023-04-18 | 10.20 | $10.20 | 4639 |
| 2023-04-17 | 10.21 | $10.23 | — |
| 2023-04-14 | 10.21 | $10.23 | 1195 |
| 2023-04-13 | 10.21 | $10.22 | 317 |
| 2023-04-12 | 10.21 | $10.20 | 2201 |
| 2023-04-11 | 10.22 | $10.20 | — |
| 2023-04-10 | 10.23 | $10.20 | — |
| 2023-04-06 | 10.25 | $10.20 | 815 |
| 2023-04-05 | 10.27 | $10.20 | — |
| 2023-04-04 | 10.29 | $10.20 | 1983 |
| 2023-04-03 | 10.32 | $10.28 | 381 |
| 2023-03-31 | 10.33 | $10.35 | 300 |
| 2023-03-30 | 10.32 | $10.20 | 2137 |
| 2023-03-29 | 10.36 | $10.34 | — |
| 2023-03-28 | 10.35 | $10.34 | 2200 |
| 2023-03-27 | 10.35 | $10.28 | 279 |
| 2023-03-24 | 10.36 | $10.35 | — |
| 2023-03-23 | 10.35 | $10.35 | — |
| 2023-03-22 | 10.34 | $10.35 | 860 |
| 2023-03-21 | 10.33 | $10.33 | 300 |
| 2023-03-20 | 10.31 | $10.33 | 188 |
| 2023-03-17 | 10.29 | $10.25 | — |
| 2023-03-16 | 10.30 | $10.25 | 404 |
| 2023-03-15 | 10.30 | $10.46 | 246 |
| 2023-03-14 | 10.24 | $10.21 | — |
| 2023-03-13 | 10.24 | $10.21 | 1907 |
| 2023-03-10 | 10.25 | $10.21 | 7822 |
| 2023-03-09 | 10.25 | $10.49 | 333012 |
| 2023-03-08 | 10.16 | $10.14 | 1399 |
| 2023-03-07 | 10.17 | $10.18 | 127 |
| 2023-03-06 | 10.16 | $10.18 | 233 |
| 2023-03-03 | 10.16 | $10.18 | 14292 |
| 2023-03-02 | 10.15 | $10.12 | 24463 |
| 2023-03-01 | 10.16 | $10.14 | 50351 |
| 2023-02-28 | 10.16 | $10.20 | 30096 |
| 2023-02-27 | 10.14 | $10.13 | 27394 |
| 2023-02-24 | 10.15 | $10.17 | 33229 |
| 2023-02-23 | 10.14 | $10.14 | 281821 |
| 2023-02-22 | 10.13 | $10.13 | 56546 |
| 2023-02-21 | 10.13 | $10.13 | 9912 |
| 2023-02-17 | 10.14 | $10.13 | 55507 |
| 2023-02-16 | 10.14 | $10.13 | 872410 |
| 2023-02-15 | 10.14 | $10.13 | 1103 |
| 2023-02-14 | 10.14 | $10.13 | 6885 |
| 2023-02-13 | 10.14 | $10.14 | 2848 |
| 2023-02-10 | 10.14 | $10.13 | 150460 |
| 2023-02-09 | 10.13 | $10.13 | 1557 |
| 2023-02-08 | 10.13 | $10.12 | 207 |
| 2023-02-07 | 10.13 | $10.13 | 223986 |
| 2023-02-06 | 10.13 | $10.13 | 424 |
| 2023-02-03 | 10.13 | $10.13 | 38356 |
| 2023-02-02 | 10.13 | $10.12 | 90220 |
| 2023-02-01 | 10.13 | $10.12 | 8017 |
| 2023-01-31 | 10.13 | $10.12 | 724037 |
| 2023-01-30 | 10.12 | $10.12 | 6448 |
| 2023-01-27 | 10.12 | $10.11 | 2.0M |
| 2023-01-26 | 10.12 | $10.10 | 30850 |
| 2023-01-25 | 10.12 | $10.11 | 58312 |
| 2023-01-24 | 10.11 | $10.10 | 12458 |
| 2023-01-23 | 10.11 | $10.09 | 635 |
| 2023-01-20 | 10.11 | $10.10 | 243771 |
| 2023-01-19 | 10.11 | $10.10 | 1.4M |
| 2023-01-18 | 10.11 | $10.10 | 1.0M |
| 2023-01-17 | 10.10 | $10.10 | 761928 |
| 2023-01-13 | 10.10 | $10.09 | 1.4M |
| 2023-01-12 | 10.09 | $10.09 | 47784 |
| 2023-01-11 | 10.09 | $10.08 | 417505 |
| 2023-01-10 | 10.08 | $10.09 | 864942 |
| 2023-01-09 | 10.07 | $10.07 | 3866 |
| 2023-01-06 | 10.06 | $10.06 | 152552 |
| 2023-01-05 | 10.06 | $10.06 | 3223 |
| 2023-01-04 | 10.05 | $10.06 | 7702 |
| 2023-01-03 | 10.04 | $10.05 | 2002 |
| 2022-12-30 | 10.03 | $10.05 | 16794 |
| 2022-12-29 | 10.01 | $10.03 | 56642 |
| 2022-12-28 | 10.00 | $10.03 | 207045 |
| 2022-12-27 | 9.99 | $10.00 | 13795 |
| 2022-12-23 | 9.99 | $9.99 | 2767 |
| 2022-12-22 | 9.98 | $9.98 | 46002 |
| 2022-12-21 | 9.98 | $9.98 | 1186 |
| 2022-12-20 | 9.97 | $9.98 | 76374 |
| 2022-12-19 | 9.97 | $9.98 | 3938 |
| 2022-12-16 | 9.96 | $9.98 | 69514 |
| 2022-12-15 | 9.96 | $9.97 | 117288 |
| 2022-12-14 | 9.95 | $9.96 | 123014 |
| 2022-12-13 | 9.95 | $9.96 | 14913 |
| 2022-12-12 | 9.94 | $9.95 | 69212 |
| 2022-12-09 | 9.94 | $9.94 | 4 |
| 2022-12-08 | 9.94 | $9.94 | 38327 |
| 2022-12-07 | 9.94 | $9.95 | 660050 |
| 2022-12-06 | 9.94 | $9.94 | 144069 |
| 2022-12-05 | 9.94 | $9.94 | 150251 |
| 2022-12-02 | 9.94 | $9.94 | 74385 |
| 2022-12-01 | 9.94 | $9.94 | 3527 |
| 2022-11-30 | 9.94 | $9.94 | 24026 |
| 2022-11-29 | 9.94 | $9.94 | 60 |
| 2022-11-28 | 9.94 | $9.94 | 2137 |
| 2022-11-25 | 9.94 | $9.95 | 37668 |
| 2022-11-23 | 9.93 | $9.93 | 462044 |
| 2022-11-22 | 9.93 | $9.93 | 33057 |
| 2022-11-21 | 9.93 | $9.93 | 2 |
| 2022-11-18 | 9.93 | $9.93 | 30000 |
| 2022-11-17 | 9.93 | $9.92 | 1042 |
| 2022-11-16 | 9.93 | $9.93 | 100848 |
| 2022-11-15 | 9.94 | $9.92 | 214 |
| 2022-11-14 | 9.94 | $9.92 | 3996 |
| 2022-11-11 | 9.94 | $9.94 | 240 |
| 2022-11-10 | 9.94 | $9.94 | 182491 |
| 2022-11-09 | 9.94 | $9.90 | 50612 |
| 2022-11-08 | 9.94 | $9.91 | 16 |
| 2022-11-07 | 9.95 | $9.91 | 611335 |
| 2022-11-04 | 9.96 | $9.95 | 204 |
| 2022-11-03 | 9.95 | $9.94 | 2301 |
| 2022-11-02 | 9.95 | $9.94 | 2381 |
| 2022-11-01 | 9.94 | $9.94 | 89150 |
| 2022-10-31 | 9.93 | $9.94 | 2300 |
| 2022-10-28 | 9.93 | $9.94 | 2300 |
| 2022-10-27 | 9.91 | $9.93 | 22454 |
| 2022-10-26 | 9.90 | $9.92 | 75875 |
| 2022-10-25 | 9.89 | $9.91 | 41701 |
| 2022-10-24 | 9.88 | $9.88 | 56 |
| 2022-10-21 | 9.88 | $9.88 | 1100 |
| 2022-10-20 | 9.88 | $9.89 | 564915 |
| 2022-10-19 | 9.87 | $9.87 | 261592 |
| 2022-10-18 | 9.87 | $9.87 | 40418 |
| 2022-10-17 | 9.86 | $9.86 | 23759 |
| 2022-10-14 | 9.86 | $9.86 | 22035 |
| 2022-10-13 | 9.86 | $9.86 | 25831 |
| 2022-10-12 | 9.86 | $9.86 | 1141 |
| 2022-10-11 | 9.85 | $9.86 | 1 |
| 2022-10-10 | 9.85 | $9.86 | — |
| 2022-10-07 | 9.84 | $9.86 | 154986 |
| 2022-10-06 | 9.83 | $9.85 | 1.2M |
| 2022-10-05 | 9.82 | $9.83 | 3805 |
| 2022-10-04 | 9.82 | $9.83 | 3301 |
| 2022-10-03 | 9.82 | $9.83 | 50126 |
| 2022-09-30 | 9.81 | $9.82 | 91096 |
| 2022-09-29 | 9.81 | $9.82 | 2076 |
| 2022-09-28 | 9.81 | $9.82 | 1092 |
| 2022-09-27 | 9.81 | $9.82 | 2202 |
| 2022-09-26 | 9.80 | $9.80 | 217 |
| 2022-09-23 | 9.81 | $9.81 | 87 |
| 2022-09-22 | 9.81 | $9.81 | 11 |
| 2022-09-21 | 9.81 | $9.81 | 201039 |
| 2022-09-20 | 9.81 | $9.81 | 17 |
| 2022-09-19 | 9.81 | $9.81 | 3884 |
| 2022-09-16 | 9.81 | $9.81 | 5301 |
| 2022-09-15 | 9.81 | $9.81 | 9633 |
| 2022-09-14 | 9.81 | $9.81 | 16 |
| 2022-09-13 | 9.81 | $9.81 | 490 |
| 2022-09-12 | 9.82 | $9.83 | 106 |
| 2022-09-09 | 9.81 | $9.83 | 551950 |
| 2022-09-08 | 9.81 | $9.81 | 84 |
| 2022-09-07 | 9.81 | $9.81 | 16 |
| 2022-09-06 | 9.82 | $9.81 | 5 |
| 2022-09-02 | 9.82 | $9.81 | 254 |
| 2022-09-01 | 9.82 | $9.81 | 3829 |
| 2022-08-31 | 9.83 | $9.81 | 3661 |
| 2022-08-30 | 9.84 | $9.85 | 7800 |
| 2022-08-29 | 9.83 | $9.82 | 230 |
| 2022-08-26 | 9.84 | $9.83 | 49950 |
| 2022-08-25 | 9.84 | $9.83 | — |
| 2022-08-24 | 9.85 | $9.83 | 43935 |
| 2022-08-23 | 9.85 | $9.85 | 2250 |
| 2022-08-22 | 9.85 | $9.83 | 53 |
| 2022-08-19 | 9.85 | $9.83 | 20 |
| 2022-08-18 | 9.86 | $9.83 | 1352 |
| 2022-08-17 | 9.86 | $9.85 | 1426 |
| 2022-08-16 | 9.87 | $9.87 | 900 |
| 2022-08-15 | 9.86 | $9.86 | 902 |
| 2022-08-12 | 9.86 | $9.86 | 1086 |
| 2022-08-11 | 9.85 | $9.86 | 1347 |
| 2022-08-10 | 9.84 | $9.86 | 1370 |
| 2022-08-09 | 9.84 | $9.84 | 45006 |
| 2022-08-08 | 9.83 | $9.83 | 8519 |
| 2022-08-05 | 9.83 | $9.82 | 142126 |
| 2022-08-04 | 9.83 | $9.83 | 13000 |
| 2022-08-03 | 9.83 | $9.83 | 155315 |
| 2022-08-02 | 9.82 | $9.82 | 100002 |
| 2022-08-01 | 9.82 | $9.82 | 100111 |
| 2022-07-29 | 9.82 | $9.82 | 271307 |
| 2022-07-28 | 9.82 | $9.82 | 94939 |
| 2022-07-27 | 9.81 | $9.82 | 353 |
| 2022-07-26 | 9.81 | $9.82 | 354 |
| 2022-07-25 | 9.81 | $9.82 | 633 |
| 2022-07-22 | 9.80 | $9.80 | 62 |
| 2022-07-21 | 9.80 | $9.80 | 55387 |
| 2022-07-20 | 9.79 | $9.80 | 1577 |
| 2022-07-19 | 9.79 | $9.79 | 20076 |
| 2022-07-18 | 9.79 | $9.79 | 1 |
| 2022-07-15 | 9.79 | $9.79 | 70 |
| 2022-07-14 | 9.79 | $9.79 | 951 |
| 2022-07-13 | 9.79 | $9.80 | 10926 |
| 2022-07-12 | 9.78 | $9.78 | 2 |
| 2022-07-11 | 9.78 | $9.78 | 60 |
| 2022-07-08 | 9.78 | $9.78 | 2 |
| 2022-07-07 | 9.78 | $9.78 | 115 |
| 2022-07-06 | 9.79 | $9.78 | 36 |
| 2022-07-05 | 9.79 | $9.78 | 41732 |
| 2022-07-01 | 9.79 | $9.78 | 10 |
| 2022-06-30 | 9.79 | $9.78 | 111449 |
| 2022-06-29 | 9.79 | $9.80 | 66 |
| 2022-06-28 | 9.79 | $9.80 | 15 |
| 2022-06-27 | 9.78 | $9.80 | 22 |
| 2022-06-24 | 9.78 | $9.80 | 2551 |
| 2022-06-23 | 9.77 | $9.76 | 20134 |
| 2022-06-22 | 9.77 | $9.78 | 443 |
| 2022-06-21 | 9.77 | $9.80 | 422 |
| 2022-06-17 | 9.76 | $9.76 | 53 |
| 2022-06-16 | 9.76 | $9.76 | 1 |
| 2022-06-15 | 9.77 | $9.76 | 4179 |
| 2022-06-14 | 9.77 | $9.76 | 5949 |
| 2022-06-13 | 9.77 | $9.78 | 60 |
| 2022-06-10 | 9.77 | $9.78 | 10 |
| 2022-06-09 | 9.77 | $9.78 | 177 |
| 2022-06-08 | 9.77 | $9.77 | 172 |
| 2022-06-07 | 9.77 | $9.77 | 81545 |
| 2022-06-06 | 9.77 | $9.76 | 1567 |
| 2022-06-03 | 9.77 | $9.76 | 160 |
| 2022-06-02 | 9.78 | $9.76 | 260 |
| 2022-06-01 | 9.78 | $9.76 | 160 |
| 2022-05-31 | 9.79 | $9.79 | 60 |
| 2022-05-27 | 9.79 | $9.79 | 299784 |
| 2022-05-26 | 9.79 | $9.82 | 675 |
| 2022-05-25 | 9.78 | $9.81 | 869686 |
| 2022-05-24 | 9.78 | $9.81 | 79 |
| 2022-05-23 | 9.76 | $9.81 | 1260 |
| 2022-05-20 | 9.75 | $9.75 | 60 |
| 2022-05-19 | 9.76 | $9.75 | 100119 |
| 2022-05-18 | 9.76 | $9.76 | 77 |
| 2022-05-17 | 9.76 | $9.76 | 60 |
| 2022-05-16 | 9.77 | $9.76 | 65 |
| 2022-05-13 | 9.77 | $9.76 | 99 |
| 2022-05-12 | 9.78 | $9.76 | 102442 |
| 2022-05-11 | 9.78 | $9.76 | 60 |
| 2022-05-10 | 9.79 | $9.76 | 98118 |
| 2022-05-09 | 9.80 | $9.79 | 7880 |
| 2022-05-06 | 9.80 | $9.80 | 14992 |
| 2022-05-05 | 9.80 | $9.80 | 400 |
| 2022-05-04 | 9.80 | $9.81 | 35601 |
| 2022-05-03 | 9.80 | $9.81 | 64 |
| 2022-05-02 | 9.79 | $9.81 | 4760 |
| 2022-04-29 | 9.79 | $9.78 | 60 |
| 2022-04-28 | 9.79 | $9.78 | 275 |
| 2022-04-27 | 9.79 | $9.78 | 105 |
| 2022-04-26 | 9.80 | $9.78 | 132 |
| 2022-04-25 | 9.80 | $9.78 | 30613 |
| 2022-04-22 | 9.80 | $9.79 | 123215 |
| 2022-04-21 | 9.80 | $9.79 | 14345 |
| 2022-04-20 | 9.80 | $9.79 | 10399 |
| 2022-04-19 | 9.80 | $9.78 | 10108 |
| 2022-04-18 | 9.80 | $9.82 | 196 |
| 2022-04-14 | 9.79 | $9.80 | 44801 |
| 2022-04-13 | 9.79 | $9.79 | 157308 |
| 2022-04-12 | 9.78 | $9.78 | 148015 |
| 2022-04-11 | 9.78 | $9.78 | 43743 |
| 2022-04-08 | 9.77 | $9.77 | — |
| 2022-04-07 | 9.77 | $9.77 | 8700 |
| 2022-04-06 | 9.76 | $9.77 | 24002 |
| 2022-04-05 | 9.76 | $9.75 | 1100 |
| 2022-04-04 | 9.76 | $9.76 | 1290 |
| 2022-04-01 | 9.76 | $9.77 | 269 |
| 2022-03-31 | 9.75 | $9.76 | 81343 |
| 2022-03-30 | 9.74 | $9.74 | 60276 |
| 2022-03-29 | 9.74 | $9.74 | 82369 |
| 2022-03-28 | 9.74 | $9.74 | 15107 |
| 2022-03-25 | 9.74 | $9.74 | 31175 |
| 2022-03-24 | 9.73 | $9.74 | 12 |
| 2022-03-23 | 9.73 | $9.74 | 172 |
| 2022-03-22 | 9.73 | $9.74 | 93273 |
| 2022-03-21 | 9.72 | $9.74 | 23054 |
| 2022-03-18 | 9.72 | $9.71 | 94 |
| 2022-03-17 | 9.72 | $9.71 | 60 |
| 2022-03-16 | 9.72 | $9.71 | 25412 |
| 2022-03-15 | 9.72 | $9.73 | 32846 |
| 2022-03-14 | 9.72 | $9.73 | 3873 |
| 2022-03-11 | 9.71 | $9.71 | 5064 |
| 2022-03-10 | 9.71 | $9.71 | 580 |
| 2022-03-09 | 9.71 | $9.71 | 5060 |
| 2022-03-08 | 9.71 | $9.71 | 1 |
| 2022-03-07 | 9.72 | $9.71 | 32591 |
| 2022-03-04 | 9.72 | $9.72 | 24880 |
| 2022-03-03 | 9.71 | $9.72 | 154580 |
| 2022-03-02 | 9.71 | $9.71 | 7660 |
| 2022-03-01 | 9.71 | $9.71 | 20214 |
| 2022-02-28 | 9.71 | $9.72 | 507 |
| 2022-02-25 | 9.70 | $9.70 | 5224 |
| 2022-02-24 | 9.70 | $9.70 | 60 |
| 2022-02-23 | 9.71 | $9.70 | 5554 |
| 2022-02-22 | 9.71 | $9.71 | 2541 |
| 2022-02-18 | 9.70 | $9.71 | 28652 |
| 2022-02-17 | 9.70 | $9.72 | 1260 |
| 2022-02-16 | 9.70 | $9.71 | 186192 |
| 2022-02-15 | 9.69 | $9.71 | 198877 |
| 2022-02-14 | 9.69 | $9.69 | 7855 |
| 2022-02-11 | 9.69 | $9.70 | 1605 |
| 2022-02-10 | 9.69 | $9.70 | 241 |
| 2022-02-09 | 9.69 | $9.69 | 1307 |
| 2022-02-08 | 9.69 | $9.68 | 191 |
| 2022-02-07 | 9.69 | $9.68 | 8805 |
| 2022-02-04 | 9.70 | $9.73 | 118377 |
| 2022-02-03 | 9.69 | $9.71 | 40 |
| 2022-02-02 | 9.69 | $9.71 | 41 |
| 2022-02-01 | 9.68 | $9.71 | 6464 |
| 2022-01-31 | 9.68 | $9.69 | 2743 |
| 2022-01-28 | 9.68 | $9.68 | 40 |
| 2022-01-27 | 9.68 | $9.68 | 21772 |
| 2022-01-26 | 9.69 | $9.67 | 6332 |
| 2022-01-25 | 9.70 | $9.67 | 26336 |
| 2022-01-24 | 9.71 | $9.70 | 68403 |
| 2022-01-21 | 9.72 | $9.72 | 66 |
| 2022-01-20 | 9.72 | $9.72 | 186 |
| 2022-01-19 | 9.72 | $9.70 | 220207 |
| 2022-01-18 | 9.73 | $9.72 | 2680 |
| 2022-01-14 | 9.73 | $9.70 | 75764 |
| 2022-01-13 | 9.74 | $9.72 | 1189 |
| 2022-01-12 | 9.74 | $9.75 | 177471 |
| 2022-01-11 | 9.74 | $9.73 | 95 |
| 2022-01-10 | 9.75 | $9.73 | 8452 |
| 2022-01-07 | 9.75 | $9.76 | 4515 |
| 2022-01-06 | 9.75 | $9.73 | 16984 |
| 2022-01-05 | 9.75 | $9.76 | 3148 |
| 2022-01-04 | 9.74 | $9.76 | 44 |
| 2022-01-03 | 9.74 | $9.76 | 12870 |
| 2021-12-31 | 9.73 | $9.75 | 111 |
| 2021-12-30 | 9.72 | $9.75 | 628 |
| 2021-12-29 | 9.72 | $9.71 | 40 |
| 2021-12-28 | 9.72 | $9.71 | 2520 |
| 2021-12-27 | 9.72 | $9.71 | 50 |
| 2021-12-23 | 9.73 | $9.71 | 7096 |
| 2021-12-22 | 9.73 | $9.70 | 152161 |
| 2021-12-21 | 9.75 | $9.75 | 42 |
| 2021-12-20 | 9.74 | $9.75 | 208348 |
| 2021-12-17 | 9.74 | $9.75 | 10665 |
| 2021-12-16 | 9.74 | $9.72 | 228 |
| 2021-12-15 | 9.74 | $9.75 | 1610 |
| 2021-12-14 | 9.74 | $9.78 | 180300 |
| 2021-12-13 | 9.72 | $9.71 | 7283 |
| 2021-12-10 | 9.73 | $9.73 | 1 |
| 2021-12-09 | 9.73 | $9.73 | 5027 |
| 2021-12-08 | 9.73 | $9.71 | 758508 |
| 2021-12-07 | 9.73 | $9.73 | — |
| 2021-12-06 | 9.73 | $9.73 | 454215 |
| 2021-12-03 | 9.73 | $9.73 | 1830 |
| 2021-12-02 | 9.74 | $9.71 | 53505 |
| 2021-12-01 | 9.74 | $9.75 | 4301 |
| 2021-11-30 | 9.74 | $9.75 | 2596 |
| 2021-11-29 | 9.74 | $9.76 | 40 |
| 2021-11-26 | 9.73 | $9.76 | 1 |
| 2021-11-24 | 9.72 | $9.76 | 2051 |
| 2021-11-23 | 9.71 | $9.70 | 10 |
| 2021-11-22 | 9.71 | $9.70 | — |
| 2021-11-19 | 9.72 | $9.70 | 350 |
| 2021-11-18 | 9.72 | $9.71 | — |
| 2021-11-17 | 9.73 | $9.71 | 100 |
| 2021-11-16 | 9.73 | $9.77 | 3323 |
| 2021-11-15 | 9.72 | $9.73 | 47201 |
| 2021-11-12 | 9.72 | $9.72 | 688 |
| 2021-11-11 | 9.72 | $9.70 | 3206 |
| 2021-11-10 | 9.73 | $9.70 | 212839 |
| 2021-11-09 | 9.74 | $9.70 | 86658 |
| 2021-11-08 | 9.75 | $9.75 | 270 |
| 2021-11-05 | 9.75 | $9.75 | 5111 |
| 2021-11-04 | 9.75 | $9.77 | 306 |
| 2021-11-03 | 9.74 | $9.75 | 5426 |
| 2021-11-02 | 9.74 | $9.74 | 5769 |
| 2021-11-01 | 9.73 | $9.71 | 453 |
| 2021-10-29 | 9.74 | $9.72 | 295 |
| 2021-10-28 | 9.75 | $9.74 | 348 |
| 2021-10-27 | 9.74 | $9.73 | 727 |
| 2021-10-26 | 9.75 | $9.75 | 22 |
| 2021-10-25 | 9.74 | $9.75 | 155 |
| 2021-10-22 | 9.74 | $9.75 | 9670 |
| 2021-10-21 | 9.73 | $9.73 | 600 |
| 2021-10-20 | 9.73 | $9.74 | — |
| 2021-10-19 | 9.73 | $9.74 | 50 |
| 2021-10-18 | 9.72 | $9.74 | 4708 |
| 2021-10-15 | 9.72 | $9.73 | — |
| 2021-10-14 | 9.71 | $9.73 | 5008 |
| 2021-10-13 | 9.71 | $9.69 | — |
| 2021-10-12 | 9.71 | $9.69 | — |
| 2021-10-11 | 9.72 | $9.69 | 1 |
| 2021-10-08 | 9.72 | $9.69 | 40011 |
| 2021-10-07 | 9.73 | $9.70 | 50125 |
| 2021-10-06 | 9.74 | $9.72 | 1 |
| 2021-10-05 | 9.74 | $9.72 | — |
| 2021-10-04 | 9.75 | $9.72 | 203 |
| 2021-10-01 | 9.75 | $9.75 | 130443 |
| 2021-09-30 | 9.74 | $9.70 | 5335 |
| 2021-09-29 | 9.75 | $9.70 | 262 |
| 2021-09-28 | 9.76 | $9.76 | 1 |
| 2021-09-27 | 9.75 | $9.76 | 15 |
| 2021-09-24 | 9.74 | $9.76 | 2 |
| 2021-09-23 | 9.73 | $9.76 | 6 |
| 2021-09-22 | 9.71 | $9.76 | 2895 |
| 2021-09-21 | 9.69 | $9.71 | 401 |
| 2021-09-20 | 9.68 | $9.70 | — |
| 2021-09-17 | 9.67 | $9.70 | 73086 |
| 2021-09-16 | 9.66 | $9.70 | 1023 |
| 2021-09-15 | 9.65 | $9.65 | 10303 |
| 2021-09-14 | 9.65 | $9.65 | 536838 |
| 2021-09-13 | 9.65 | $9.65 | 39102 |
| 2021-09-10 | 9.65 | $9.71 | 1.0M |
| 2021-09-09 | 9.63 | $9.68 | 1.0M |
| 2021-09-08 | 9.62 | $9.64 | — |
| 2021-09-07 | 9.62 | $9.64 | 41 |
| 2021-09-03 | 9.61 | $9.64 | 450 |
| 2021-09-02 | 9.61 | $9.62 | 2851 |
| 2021-09-01 | 9.62 | $9.62 | 202 |
| 2021-08-31 | 9.62 | $9.61 | 500 |
| 2021-08-30 | 9.63 | $9.61 | 1 |
| 2021-08-27 | 9.64 | $9.61 | 4039 |
| 2021-08-26 | 9.66 | $9.62 | 400 |
| 2021-08-25 | 9.68 | $9.65 | 126668 |
| 2021-08-24 | 9.69 | $9.68 | 104 |
| 2021-08-23 | 9.69 | $9.70 | — |
| 2021-08-20 | 9.69 | $9.70 | — |
| 2021-08-19 | 9.69 | $9.70 | 2 |
| 2021-08-18 | 9.69 | $9.70 | 54 |
| 2021-08-17 | 9.69 | $9.70 | — |
| 2021-08-16 | 9.69 | $9.70 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.37
2023-09-20
Close Price
$25.97
Vol: 4.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.76
Average
57.15
Maximum
98.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-09-20 | 66.37 | $25.97 | 4.5M |
| 2023-09-19 | 53.39 | $13.70 | 785203 |
| 2023-09-18 | 98.34 | $29.00 | 614457 |
| 2023-09-15 | 65.22 | $10.79 | 3530 |
| 2023-09-14 | 42.86 | $10.41 | 2599 |
| 2023-09-13 | 74.47 | $10.67 | 3010 |
| 2023-09-12 | 66.38 | $10.58 | 3797 |
| 2023-09-11 | 62.63 | $10.55 | 78279 |
| 2023-09-08 | 62.63 | $10.55 | 508 |
| 2023-09-07 | 62.63 | $10.55 | 5145 |
| 2023-09-06 | 60.08 | $10.53 | 15175 |
| 2023-09-05 | 54.14 | $10.49 | — |
| 2023-09-01 | 54.14 | $10.49 | 630 |
| 2023-08-31 | 60.21 | $10.52 | 2653 |
| 2023-08-30 | 51.63 | $10.47 | — |
| 2023-08-29 | 51.63 | $10.47 | — |
| 2023-08-28 | 51.63 | $10.47 | — |
| 2023-08-25 | 51.63 | $10.47 | — |
| 2023-08-24 | 51.63 | $10.47 | — |
| 2023-08-23 | 51.63 | $10.47 | 473 |
| 2023-08-22 | 53.32 | $10.48 | — |
| 2023-08-21 | 53.32 | $10.48 | 4446 |
| 2023-08-18 | 54.94 | $10.49 | 100 |
| 2023-08-17 | 54.94 | $10.49 | — |
| 2023-08-16 | 54.94 | $10.49 | 16942 |
| 2023-08-15 | 63.18 | $10.54 | — |
| 2023-08-14 | 63.18 | $10.54 | — |
| 2023-08-11 | 63.18 | $10.54 | 308 |
| 2023-08-10 | 58.96 | $10.50 | 21673 |
| 2023-08-09 | 68.25 | $10.55 | — |
| 2023-08-08 | 68.25 | $10.55 | 217 |
| 2023-08-07 | 68.25 | $10.55 | — |
| 2023-08-04 | 68.25 | $10.55 | — |
| 2023-08-03 | 68.25 | $10.55 | 401 |
| 2023-08-02 | 82.30 | $10.62 | 100 |
| 2023-08-01 | 82.30 | $10.62 | 400 |
| 2023-07-31 | 82.30 | $10.62 | 2991 |
| 2023-07-28 | 73.67 | $10.49 | 526 |
| 2023-07-27 | 72.70 | $10.48 | — |
| 2023-07-26 | 72.70 | $10.48 | 10122 |
| 2023-07-25 | 72.70 | $10.48 | — |
| 2023-07-24 | 72.70 | $10.48 | 211 |
| 2023-07-21 | 69.99 | $10.45 | 372 |
| 2023-07-20 | 74.68 | $10.47 | 1236 |
| 2023-07-19 | 74.68 | $10.47 | 211 |
| 2023-07-18 | 67.88 | $10.40 | 10086 |
| 2023-07-17 | 60.72 | $10.35 | — |
| 2023-07-14 | 60.72 | $10.35 | 100 |
| 2023-07-13 | 60.72 | $10.35 | 9663 |
| 2023-07-12 | 55.62 | $10.32 | — |
| 2023-07-11 | 55.62 | $10.32 | 100 |
| 2023-07-10 | 55.62 | $10.32 | 100 |
| 2023-07-07 | 55.62 | $10.32 | — |
| 2023-07-06 | 55.62 | $10.32 | — |
| 2023-06-30 | 55.62 | $10.32 | 1117 |
| 2023-06-29 | 50.95 | $10.29 | — |
| 2023-06-28 | 50.95 | $10.29 | — |
| 2023-06-27 | 50.95 | $10.29 | — |
| 2023-06-26 | 50.95 | $10.29 | — |
| 2023-06-23 | 50.95 | $10.29 | — |
| 2023-06-20 | 50.95 | $10.29 | 13177 |
| 2023-06-16 | 60.28 | $10.35 | — |
| 2023-06-15 | 60.28 | $10.35 | — |
| 2023-06-14 | 60.28 | $10.35 | — |
| 2023-06-13 | 60.28 | $10.35 | — |
| 2023-06-12 | 60.28 | $10.35 | 461 |
| 2023-06-09 | 53.72 | $10.29 | — |
| 2023-06-08 | 53.72 | $10.29 | — |
| 2023-06-07 | 53.72 | $10.29 | — |
| 2023-06-06 | 53.72 | $10.29 | — |
| 2023-06-05 | 53.72 | $10.29 | 22530 |
| 2023-06-02 | 53.72 | $10.29 | 382 |
| 2023-06-01 | 61.15 | $10.35 | 32368 |
| 2023-05-31 | 52.91 | $10.27 | 100350 |
| 2023-05-30 | 50.41 | $10.25 | 100 |
| 2023-05-26 | 50.41 | $10.25 | — |
| 2023-05-25 | 50.41 | $10.25 | 500 |
| 2023-05-24 | 50.41 | $10.25 | — |
| 2023-05-18 | 50.41 | $10.25 | 200 |
| 2023-05-17 | 60.31 | $10.33 | — |
| 2023-05-16 | 60.31 | $10.33 | 2444 |
| 2023-05-15 | 63.11 | $10.35 | — |
| 2023-05-12 | 63.09 | $10.35 | 529 |
| 2023-05-11 | 53.95 | $10.26 | 40969 |
| 2023-05-10 | 50.90 | $10.23 | 100 |
| 2023-05-09 | 50.90 | $10.23 | 8750 |
| 2023-05-08 | 49.70 | $10.22 | 119 |
| 2023-05-05 | 49.70 | $10.22 | — |
| 2023-05-04 | 49.70 | $10.22 | — |
| 2023-05-03 | 49.70 | $10.22 | 200 |
| 2023-05-02 | 49.70 | $10.22 | 3403 |
| 2023-05-01 | 50.18 | $10.23 | 4637 |
| 2023-04-28 | 49.72 | $10.22 | 1371 |
| 2023-04-27 | 49.72 | $10.22 | 355 |
| 2023-04-26 | 49.72 | $10.22 | 534 |
| 2023-04-25 | 49.72 | $10.22 | 2032 |
| 2023-04-24 | 51.25 | $10.24 | 100 |
| 2023-04-21 | 51.25 | $10.24 | 108 |
| 2023-04-20 | 49.13 | $10.21 | — |
| 2023-04-19 | 49.13 | $10.21 | 9304 |
| 2023-04-18 | 48.46 | $10.20 | 4639 |
| 2023-04-17 | 50.36 | $10.23 | — |
| 2023-04-14 | 50.36 | $10.23 | 1195 |
| 2023-04-13 | 49.77 | $10.22 | 317 |
| 2023-04-12 | 48.60 | $10.20 | 2201 |
| 2023-04-11 | 48.60 | $10.20 | — |
| 2023-04-10 | 48.60 | $10.20 | — |
| 2023-04-06 | 48.60 | $10.20 | 815 |
| 2023-04-05 | 48.60 | $10.20 | — |
| 2023-04-04 | 48.60 | $10.20 | 1983 |
| 2023-04-03 | 51.92 | $10.28 | 381 |
| 2023-03-31 | 55.53 | $10.35 | 300 |
| 2023-03-30 | 48.77 | $10.20 | 2137 |
| 2023-03-29 | 56.37 | $10.34 | — |
| 2023-03-28 | 56.37 | $10.34 | 2200 |
| 2023-03-27 | 53.32 | $10.28 | 279 |
| 2023-03-24 | 57.75 | $10.35 | — |
| 2023-03-23 | 57.75 | $10.35 | — |
| 2023-03-22 | 57.75 | $10.35 | 860 |
| 2023-03-21 | 57.06 | $10.33 | 300 |
| 2023-03-20 | 57.04 | $10.33 | 188 |
| 2023-03-17 | 53.71 | $10.25 | — |
| 2023-03-16 | 53.71 | $10.25 | 404 |
| 2023-03-15 | 65.32 | $10.46 | 246 |
| 2023-03-14 | 54.10 | $10.21 | — |
| 2023-03-13 | 54.10 | $10.21 | 1907 |
| 2023-03-10 | 54.10 | $10.21 | 7822 |
| 2023-03-09 | 78.49 | $10.49 | 333012 |
| 2023-03-08 | 53.71 | $10.14 | 1399 |
| 2023-03-07 | 61.39 | $10.18 | 127 |
| 2023-03-06 | 61.39 | $10.18 | 233 |
| 2023-03-03 | 61.39 | $10.18 | 14292 |
| 2023-03-02 | 52.69 | $10.12 | 24463 |
| 2023-03-01 | 56.74 | $10.14 | 50351 |
| 2023-02-28 | 72.65 | $10.20 | 30096 |
| 2023-02-27 | 60.31 | $10.13 | 27394 |
| 2023-02-24 | 79.86 | $10.17 | 33229 |
| 2023-02-23 | 73.81 | $10.14 | 281821 |
| 2023-02-22 | 71.06 | $10.13 | 56546 |
| 2023-02-21 | 71.06 | $10.13 | 9912 |
| 2023-02-17 | 71.06 | $10.13 | 55507 |
| 2023-02-16 | 71.06 | $10.13 | 872410 |
| 2023-02-15 | 71.06 | $10.13 | 1103 |
| 2023-02-14 | 71.06 | $10.13 | 6885 |
| 2023-02-13 | 73.91 | $10.14 | 2848 |
| 2023-02-10 | 72.88 | $10.13 | 150460 |
| 2023-02-09 | 72.88 | $10.13 | 1557 |
| 2023-02-08 | 70.79 | $10.12 | 207 |
| 2023-02-07 | 76.38 | $10.13 | 223986 |
| 2023-02-06 | 75.46 | $10.13 | 424 |
| 2023-02-03 | 78.37 | $10.13 | 38356 |
| 2023-02-02 | 76.66 | $10.12 | 90220 |
| 2023-02-01 | 75.75 | $10.12 | 8017 |
| 2023-01-31 | 78.66 | $10.12 | 724037 |
| 2023-01-30 | 78.66 | $10.12 | 6448 |
| 2023-01-27 | 77.07 | $10.11 | 2.0M |
| 2023-01-26 | 75.32 | $10.10 | 30850 |
| 2023-01-25 | 81.20 | $10.11 | 58312 |
| 2023-01-24 | 79.69 | $10.10 | 12458 |
| 2023-01-23 | 78.02 | $10.09 | 635 |
| 2023-01-20 | 84.64 | $10.10 | 243771 |
| 2023-01-19 | 84.64 | $10.10 | 1.4M |
| 2023-01-18 | 84.64 | $10.10 | 1.0M |
| 2023-01-17 | 84.64 | $10.10 | 761928 |
| 2023-01-13 | 83.50 | $10.09 | 1.4M |
| 2023-01-12 | 83.50 | $10.09 | 47784 |
| 2023-01-11 | 82.32 | $10.08 | 417505 |
| 2023-01-10 | 88.34 | $10.09 | 864942 |
| 2023-01-09 | 85.89 | $10.07 | 3866 |
| 2023-01-06 | 85.30 | $10.06 | 152552 |
| 2023-01-05 | 85.30 | $10.06 | 3223 |
| 2023-01-04 | 85.30 | $10.06 | 7702 |
| 2023-01-03 | 84.17 | $10.05 | 2002 |
| 2022-12-30 | 83.57 | $10.05 | 16794 |
| 2022-12-29 | 81.58 | $10.03 | 56642 |
| 2022-12-28 | 81.58 | $10.03 | 207045 |
| 2022-12-27 | 76.43 | $10.00 | 13795 |
| 2022-12-23 | 74.13 | $9.99 | 2767 |
| 2022-12-22 | 72.21 | $9.98 | 46002 |
| 2022-12-21 | 71.54 | $9.98 | 1186 |
| 2022-12-20 | 71.54 | $9.98 | 76374 |
| 2022-12-19 | 71.54 | $9.98 | 3938 |
| 2022-12-16 | 71.54 | $9.98 | 69514 |
| 2022-12-15 | 69.10 | $9.97 | 117288 |
| 2022-12-14 | 66.38 | $9.96 | 123014 |
| 2022-12-13 | 64.90 | $9.96 | 14913 |
| 2022-12-12 | 61.72 | $9.95 | 69212 |
| 2022-12-09 | 60.00 | $9.94 | 4 |
| 2022-12-08 | 60.00 | $9.94 | 38327 |
| 2022-12-07 | 65.30 | $9.95 | 660050 |
| 2022-12-06 | 62.12 | $9.94 | 144069 |
| 2022-12-05 | 62.12 | $9.94 | 150251 |
| 2022-12-02 | 62.12 | $9.94 | 74385 |
| 2022-12-01 | 62.12 | $9.94 | 3527 |
| 2022-11-30 | 62.12 | $9.94 | 24026 |
| 2022-11-29 | 62.12 | $9.94 | 60 |
| 2022-11-28 | 62.12 | $9.94 | 2137 |
| 2022-11-25 | 64.18 | $9.95 | 37668 |
| 2022-11-23 | 60.44 | $9.93 | 462044 |
| 2022-11-22 | 60.44 | $9.93 | 33057 |
| 2022-11-21 | 60.44 | $9.93 | 2 |
| 2022-11-18 | 60.44 | $9.93 | 30000 |
| 2022-11-17 | 58.07 | $9.92 | 1042 |
| 2022-11-16 | 59.77 | $9.93 | 100848 |
| 2022-11-15 | 58.62 | $9.92 | 214 |
| 2022-11-14 | 57.46 | $9.92 | 3996 |
| 2022-11-11 | 66.27 | $9.94 | 240 |
| 2022-11-10 | 66.27 | $9.94 | 182491 |
| 2022-11-09 | 56.69 | $9.90 | 50612 |
| 2022-11-08 | 60.79 | $9.91 | 16 |
| 2022-11-07 | 60.79 | $9.91 | 611335 |
| 2022-11-04 | 82.30 | $9.95 | 204 |
| 2022-11-03 | 80.68 | $9.94 | 2301 |
| 2022-11-02 | 80.68 | $9.94 | 2381 |
| 2022-11-01 | 80.68 | $9.94 | 89150 |
| 2022-10-31 | 80.68 | $9.94 | 2300 |
| 2022-10-28 | 80.68 | $9.94 | 2300 |
| 2022-10-27 | 79.20 | $9.93 | 22454 |
| 2022-10-26 | 77.57 | $9.92 | 75875 |
| 2022-10-25 | 75.77 | $9.91 | 41701 |
| 2022-10-24 | 68.57 | $9.88 | 56 |
| 2022-10-21 | 68.57 | $9.88 | 1100 |
| 2022-10-20 | 75.30 | $9.89 | 564915 |
| 2022-10-19 | 69.64 | $9.87 | 261592 |
| 2022-10-18 | 67.89 | $9.87 | 40418 |
| 2022-10-17 | 66.04 | $9.86 | 23759 |
| 2022-10-14 | 66.04 | $9.86 | 22035 |
| 2022-10-13 | 66.04 | $9.86 | 25831 |
| 2022-10-12 | 66.04 | $9.86 | 1141 |
| 2022-10-11 | 66.04 | $9.86 | 1 |
| 2022-10-10 | 66.04 | $9.86 | — |
| 2022-10-07 | 66.04 | $9.86 | 154986 |
| 2022-10-06 | 63.05 | $9.85 | 1.2M |
| 2022-10-05 | 55.65 | $9.83 | 3805 |
| 2022-10-04 | 55.65 | $9.83 | 3301 |
| 2022-10-03 | 55.65 | $9.83 | 50126 |
| 2022-09-30 | 51.48 | $9.82 | 91096 |
| 2022-09-29 | 51.48 | $9.82 | 2076 |
| 2022-09-28 | 51.48 | $9.82 | 1092 |
| 2022-09-27 | 51.48 | $9.82 | 2202 |
| 2022-09-26 | 42.71 | $9.80 | 217 |
| 2022-09-23 | 46.72 | $9.81 | 87 |
| 2022-09-22 | 46.72 | $9.81 | 11 |
| 2022-09-21 | 46.72 | $9.81 | 201039 |
| 2022-09-20 | 46.72 | $9.81 | 17 |
| 2022-09-19 | 46.72 | $9.81 | 3884 |
| 2022-09-16 | 46.72 | $9.81 | 5301 |
| 2022-09-15 | 46.72 | $9.81 | 9633 |
| 2022-09-14 | 46.72 | $9.81 | 16 |
| 2022-09-13 | 46.72 | $9.81 | 490 |
| 2022-09-12 | 52.99 | $9.83 | 106 |
| 2022-09-09 | 52.99 | $9.83 | 551950 |
| 2022-09-08 | 46.51 | $9.81 | 84 |
| 2022-09-07 | 46.51 | $9.81 | 16 |
| 2022-09-06 | 46.51 | $9.81 | 5 |
| 2022-09-02 | 46.51 | $9.81 | 254 |
| 2022-09-01 | 46.51 | $9.81 | 3829 |
| 2022-08-31 | 46.51 | $9.81 | 3661 |
| 2022-08-30 | 58.34 | $9.85 | 7800 |
| 2022-08-29 | 49.12 | $9.82 | 230 |
| 2022-08-26 | 52.82 | $9.83 | 49950 |
| 2022-08-25 | 52.82 | $9.83 | — |
| 2022-08-24 | 52.82 | $9.83 | 43935 |
| 2022-08-23 | 60.66 | $9.85 | 2250 |
| 2022-08-22 | 54.24 | $9.83 | 53 |
| 2022-08-19 | 54.24 | $9.83 | 20 |
| 2022-08-18 | 54.24 | $9.83 | 1352 |
| 2022-08-17 | 63.07 | $9.85 | 1426 |
| 2022-08-16 | 74.68 | $9.87 | 900 |
| 2022-08-15 | 72.25 | $9.86 | 902 |
| 2022-08-12 | 72.25 | $9.86 | 1086 |
| 2022-08-11 | 72.25 | $9.86 | 1347 |
| 2022-08-10 | 72.25 | $9.86 | 1370 |
| 2022-08-09 | 67.12 | $9.84 | 45006 |
| 2022-08-08 | 63.96 | $9.83 | 8519 |
| 2022-08-05 | 60.33 | $9.82 | 142126 |
| 2022-08-04 | 66.71 | $9.83 | 13000 |
| 2022-08-03 | 66.71 | $9.83 | 155315 |
| 2022-08-02 | 63.20 | $9.82 | 100002 |
| 2022-08-01 | 63.20 | $9.82 | 100111 |
| 2022-07-29 | 63.20 | $9.82 | 271307 |
| 2022-07-28 | 63.20 | $9.82 | 94939 |
| 2022-07-27 | 63.20 | $9.82 | 353 |
| 2022-07-26 | 63.20 | $9.82 | 354 |
| 2022-07-25 | 63.20 | $9.82 | 633 |
| 2022-07-22 | 57.75 | $9.80 | 62 |
| 2022-07-21 | 57.75 | $9.80 | 55387 |
| 2022-07-20 | 56.93 | $9.80 | 1577 |
| 2022-07-19 | 53.49 | $9.79 | 20076 |
| 2022-07-18 | 53.49 | $9.79 | 1 |
| 2022-07-15 | 53.49 | $9.79 | 70 |
| 2022-07-14 | 53.49 | $9.79 | 951 |
| 2022-07-13 | 57.21 | $9.80 | 10926 |
| 2022-07-12 | 50.69 | $9.78 | 2 |
| 2022-07-11 | 50.69 | $9.78 | 60 |
| 2022-07-08 | 50.69 | $9.78 | 2 |
| 2022-07-07 | 50.69 | $9.78 | 115 |
| 2022-07-06 | 50.69 | $9.78 | 36 |
| 2022-07-05 | 50.69 | $9.78 | 41732 |
| 2022-07-01 | 50.69 | $9.78 | 10 |
| 2022-06-30 | 50.69 | $9.78 | 111449 |
| 2022-06-29 | 56.39 | $9.80 | 66 |
| 2022-06-28 | 56.39 | $9.80 | 15 |
| 2022-06-27 | 56.39 | $9.80 | 22 |
| 2022-06-24 | 56.39 | $9.80 | 2551 |
| 2022-06-23 | 46.62 | $9.76 | 20134 |
| 2022-06-22 | 52.17 | $9.78 | 443 |
| 2022-06-21 | 58.83 | $9.80 | 422 |
| 2022-06-17 | 45.65 | $9.76 | 53 |
| 2022-06-16 | 45.65 | $9.76 | 1 |
| 2022-06-15 | 45.65 | $9.76 | 4179 |
| 2022-06-14 | 45.65 | $9.76 | 5949 |
| 2022-06-13 | 51.75 | $9.78 | 60 |
| 2022-06-10 | 51.75 | $9.78 | 10 |
| 2022-06-09 | 51.75 | $9.78 | 177 |
| 2022-06-08 | 49.14 | $9.77 | 172 |
| 2022-06-07 | 49.14 | $9.77 | 81545 |
| 2022-06-06 | 45.88 | $9.76 | 1567 |
| 2022-06-03 | 45.88 | $9.76 | 160 |
| 2022-06-02 | 45.88 | $9.76 | 260 |
| 2022-06-01 | 45.88 | $9.76 | 160 |
| 2022-05-31 | 52.77 | $9.79 | 60 |
| 2022-05-27 | 52.77 | $9.79 | 299784 |
| 2022-05-26 | 65.13 | $9.82 | 675 |
| 2022-05-25 | 62.77 | $9.81 | 869686 |
| 2022-05-24 | 62.77 | $9.81 | 79 |
| 2022-05-23 | 62.77 | $9.81 | 1260 |
| 2022-05-20 | 42.79 | $9.75 | 60 |
| 2022-05-19 | 42.79 | $9.75 | 100119 |
| 2022-05-18 | 46.54 | $9.76 | 77 |
| 2022-05-17 | 46.54 | $9.76 | 60 |
| 2022-05-16 | 46.54 | $9.76 | 65 |
| 2022-05-13 | 46.54 | $9.76 | 99 |
| 2022-05-12 | 46.54 | $9.76 | 102442 |
| 2022-05-11 | 46.54 | $9.76 | 60 |
| 2022-05-10 | 46.54 | $9.76 | 98118 |
| 2022-05-09 | 57.04 | $9.79 | 7880 |
| 2022-05-06 | 61.42 | $9.80 | 14992 |
| 2022-05-05 | 61.42 | $9.80 | 400 |
| 2022-05-04 | 63.63 | $9.81 | 35601 |
| 2022-05-03 | 63.63 | $9.81 | 64 |
| 2022-05-02 | 63.63 | $9.81 | 4760 |
| 2022-04-29 | 57.01 | $9.78 | 60 |
| 2022-04-28 | 57.01 | $9.78 | 275 |
| 2022-04-27 | 57.01 | $9.78 | 105 |
| 2022-04-26 | 57.01 | $9.78 | 132 |
| 2022-04-25 | 57.01 | $9.78 | 30613 |
| 2022-04-22 | 60.41 | $9.79 | 123215 |
| 2022-04-21 | 60.41 | $9.79 | 14345 |
| 2022-04-20 | 60.41 | $9.79 | 10399 |
| 2022-04-19 | 58.27 | $9.78 | 10108 |
| 2022-04-18 | 73.31 | $9.82 | 196 |
| 2022-04-14 | 69.58 | $9.80 | 44801 |
| 2022-04-13 | 67.42 | $9.79 | 157308 |
| 2022-04-12 | 65.06 | $9.78 | 148015 |
| 2022-04-11 | 65.06 | $9.78 | 43743 |
| 2022-04-08 | 62.62 | $9.77 | — |
| 2022-04-07 | 62.62 | $9.77 | 8700 |
| 2022-04-06 | 62.62 | $9.77 | 24002 |
| 2022-04-05 | 57.53 | $9.75 | 1100 |
| 2022-04-04 | 61.51 | $9.76 | 1290 |
| 2022-04-01 | 65.83 | $9.77 | 269 |
| 2022-03-31 | 63.39 | $9.76 | 81343 |
| 2022-03-30 | 57.62 | $9.74 | 60276 |
| 2022-03-29 | 57.62 | $9.74 | 82369 |
| 2022-03-28 | 57.62 | $9.74 | 15107 |
| 2022-03-25 | 57.62 | $9.74 | 31175 |
| 2022-03-24 | 56.22 | $9.74 | 12 |
| 2022-03-23 | 56.22 | $9.74 | 172 |
| 2022-03-22 | 56.22 | $9.74 | 93273 |
| 2022-03-21 | 57.86 | $9.74 | 23054 |
| 2022-03-18 | 49.43 | $9.71 | 94 |
| 2022-03-17 | 49.43 | $9.71 | 60 |
| 2022-03-16 | 49.43 | $9.71 | 25412 |
| 2022-03-15 | 55.81 | $9.73 | 32846 |
| 2022-03-14 | 55.81 | $9.73 | 3873 |
| 2022-03-11 | 49.99 | $9.71 | 5064 |
| 2022-03-10 | 49.99 | $9.71 | 580 |
| 2022-03-09 | 49.99 | $9.71 | 5060 |
| 2022-03-08 | 49.99 | $9.71 | 1 |
| 2022-03-07 | 49.99 | $9.71 | 32591 |
| 2022-03-04 | 52.68 | $9.72 | 24880 |
| 2022-03-03 | 52.68 | $9.72 | 154580 |
| 2022-03-02 | 50.26 | $9.71 | 7660 |
| 2022-03-01 | 50.26 | $9.71 | 20214 |
| 2022-02-28 | 51.45 | $9.72 | 507 |
| 2022-02-25 | 47.96 | $9.70 | 5224 |
| 2022-02-24 | 47.96 | $9.70 | 60 |
| 2022-02-23 | 47.96 | $9.70 | 5554 |
| 2022-02-22 | 50.01 | $9.71 | 2541 |
| 2022-02-18 | 50.01 | $9.71 | 28652 |
| 2022-02-17 | 52.02 | $9.72 | 1260 |
| 2022-02-16 | 50.12 | $9.71 | 186192 |
| 2022-02-15 | 49.16 | $9.71 | 198877 |
| 2022-02-14 | 46.21 | $9.69 | 7855 |
| 2022-02-11 | 47.97 | $9.70 | 1605 |
| 2022-02-10 | 47.97 | $9.70 | 241 |
| 2022-02-09 | 46.11 | $9.69 | 1307 |
| 2022-02-08 | 44.23 | $9.68 | 191 |
| 2022-02-07 | 44.23 | $9.68 | 8805 |
| 2022-02-04 | 52.54 | $9.73 | 118377 |
| 2022-02-03 | 48.89 | $9.71 | 40 |
| 2022-02-02 | 48.89 | $9.71 | 41 |
| 2022-02-01 | 48.89 | $9.71 | 6464 |
| 2022-01-31 | 45.28 | $9.69 | 2743 |
| 2022-01-28 | 43.38 | $9.68 | 40 |
| 2022-01-27 | 43.38 | $9.68 | 21772 |
| 2022-01-26 | 41.55 | $9.67 | 6332 |
| 2022-01-25 | 41.55 | $9.67 | 26336 |
| 2022-01-24 | 45.53 | $9.70 | 68403 |
| 2022-01-21 | 48.48 | $9.72 | 66 |
| 2022-01-20 | 48.48 | $9.72 | 186 |
| 2022-01-19 | 45.29 | $9.70 | 220207 |
| 2022-01-18 | 48.12 | $9.72 | 2680 |
| 2022-01-14 | 44.86 | $9.70 | 75764 |
| 2022-01-13 | 47.71 | $9.72 | 1189 |
| 2022-01-12 | 52.48 | $9.75 | 177471 |
| 2022-01-11 | 49.27 | $9.73 | 95 |
| 2022-01-10 | 49.27 | $9.73 | 8452 |
| 2022-01-07 | 54.23 | $9.76 | 4515 |
| 2022-01-06 | 49.39 | $9.73 | 16984 |
| 2022-01-05 | 54.91 | $9.76 | 3148 |
| 2022-01-04 | 54.91 | $9.76 | 44 |
| 2022-01-03 | 54.91 | $9.76 | 12870 |
| 2021-12-31 | 53.42 | $9.75 | 111 |
| 2021-12-30 | 53.42 | $9.75 | 628 |
| 2021-12-29 | 47.11 | $9.71 | 40 |
| 2021-12-28 | 47.11 | $9.71 | 2520 |
| 2021-12-27 | 47.11 | $9.71 | 50 |
| 2021-12-23 | 47.11 | $9.71 | 7096 |
| 2021-12-22 | 45.62 | $9.70 | 152161 |
| 2021-12-21 | 52.72 | $9.75 | 42 |
| 2021-12-20 | 52.72 | $9.75 | 208348 |
| 2021-12-17 | 52.72 | $9.75 | 10665 |
| 2021-12-16 | 48.70 | $9.72 | 228 |
| 2021-12-15 | 52.97 | $9.75 | 1610 |
| 2021-12-14 | 57.91 | $9.78 | 180300 |
| 2021-12-13 | 46.95 | $9.71 | 7283 |
| 2021-12-10 | 50.52 | $9.73 | 1 |
| 2021-12-09 | 50.52 | $9.73 | 5027 |
| 2021-12-08 | 46.87 | $9.71 | 758508 |
| 2021-12-07 | 50.40 | $9.73 | — |
| 2021-12-06 | 50.40 | $9.73 | 454215 |
| 2021-12-03 | 50.40 | $9.73 | 1830 |
| 2021-12-02 | 46.98 | $9.71 | 53505 |
| 2021-12-01 | 54.07 | $9.75 | 4301 |
| 2021-11-30 | 54.07 | $9.75 | 2596 |
| 2021-11-29 | 55.98 | $9.76 | 40 |
| 2021-11-26 | 55.98 | $9.76 | 1 |
| 2021-11-24 | 55.98 | $9.76 | 2051 |
| 2021-11-23 | 46.22 | $9.70 | 10 |
| 2021-11-22 | 46.22 | $9.70 | — |
| 2021-11-19 | 46.22 | $9.70 | 350 |
| 2021-11-18 | 47.74 | $9.71 | — |
| 2021-11-17 | 47.74 | $9.71 | 100 |
| 2021-11-16 | 58.01 | $9.77 | 3323 |
| 2021-11-15 | 51.38 | $9.73 | 47201 |
| 2021-11-12 | 49.49 | $9.72 | 688 |
| 2021-11-11 | 45.45 | $9.70 | 3206 |
| 2021-11-10 | 45.45 | $9.70 | 212839 |
| 2021-11-09 | 45.45 | $9.70 | 86658 |
| 2021-11-08 | 54.85 | $9.75 | 270 |
| 2021-11-05 | 54.85 | $9.75 | 5111 |
| 2021-11-04 | 59.27 | $9.77 | 306 |
| 2021-11-03 | 55.89 | $9.75 | 5426 |
| 2021-11-02 | 54.08 | $9.74 | 5769 |
| 2021-11-01 | 48.03 | $9.71 | 453 |
| 2021-10-29 | 50.11 | $9.72 | 295 |
| 2021-10-28 | 54.89 | $9.74 | 348 |
| 2021-10-27 | 51.96 | $9.73 | 727 |
| 2021-10-26 | 57.80 | $9.75 | 22 |
| 2021-10-25 | 57.80 | $9.75 | 155 |
| 2021-10-22 | 57.80 | $9.75 | 9670 |
| 2021-10-21 | 53.96 | $9.73 | 600 |
| 2021-10-20 | 56.40 | $9.74 | — |
| 2021-10-19 | 56.40 | $9.74 | 50 |
| 2021-10-18 | 56.40 | $9.74 | 4708 |
| 2021-10-15 | 54.64 | $9.73 | — |
| 2021-10-14 | 54.64 | $9.73 | 5008 |
| 2021-10-13 | 46.93 | $9.69 | — |
| 2021-10-12 | 46.93 | $9.69 | — |
| 2021-10-11 | 46.93 | $9.69 | 1 |
| 2021-10-08 | 46.93 | $9.69 | 40011 |
| 2021-10-07 | 48.61 | $9.70 | 50125 |
| 2021-10-06 | 52.17 | $9.72 | 1 |
| 2021-10-05 | 52.17 | $9.72 | — |
| 2021-10-04 | 52.17 | $9.72 | 203 |
| 2021-10-01 | 57.59 | $9.75 | 130443 |
| 2021-09-30 | 49.24 | $9.70 | 5335 |
| 2021-09-29 | 49.24 | $9.70 | 262 |
| 2021-09-28 | 62.58 | $9.76 | 1 |
| 2021-09-27 | 62.58 | $9.76 | 15 |
| 2021-09-24 | 62.58 | $9.76 | 2 |
| 2021-09-23 | 62.58 | $9.76 | 6 |
| 2021-09-22 | 62.58 | $9.76 | 2895 |
| 2021-09-21 | 54.66 | $9.71 | 401 |
| 2021-09-20 | 52.76 | $9.70 | — |
| 2021-09-17 | 52.76 | $9.70 | 73086 |
| 2021-09-16 | 52.76 | $9.70 | 1023 |
| 2021-09-15 | 42.42 | $9.65 | 10303 |
| 2021-09-14 | 42.42 | $9.65 | 536838 |
| 2021-09-13 | 42.42 | $9.65 | 39102 |
| 2021-09-10 | 54.75 | $9.71 | 1.0M |
| 2021-09-09 | 47.50 | $9.68 | 1.0M |
| 2021-09-08 | 34.14 | $9.64 | — |
| 2021-09-07 | 34.14 | $9.64 | 41 |
| 2021-09-03 | 34.14 | $9.64 | 450 |
| 2021-09-02 | 26.08 | $9.62 | 2851 |
| 2021-09-01 | 26.08 | $9.62 | 202 |
| 2021-08-31 | 21.76 | $9.61 | 500 |
| 2021-08-30 | 21.76 | $9.61 | 1 |
| 2021-08-27 | 21.76 | $9.61 | 4039 |
| 2021-08-26 | 22.90 | $9.62 | 400 |
| 2021-08-25 | 26.19 | $9.65 | 126668 |
| 2021-08-24 | 32.35 | $9.68 | 104 |
| 2021-08-23 | 37.10 | $9.70 | — |
| 2021-08-20 | 37.10 | $9.70 | — |
| 2021-08-19 | 37.10 | $9.70 | 2 |
| 2021-08-18 | 37.10 | $9.70 | 54 |
| 2021-08-17 | 37.10 | $9.70 | — |
| 2021-08-16 | 37.10 | $9.70 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.38
2023-09-20
Close Price
$25.97
Vol: 4.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-09-20 | -46.38 | $25.97 | 4.5M |
| 2023-09-19 | -88.13 | $13.70 | 785203 |
| 2023-09-18 | -36.07 | $29.00 | 614457 |
| 2023-09-15 | -26.75 | $10.79 | 3530 |
| 2023-09-14 | -71.71 | $10.41 | 2599 |
| 2023-09-13 | -52.19 | $10.67 | 3010 |
| 2023-09-12 | -75.00 | $10.58 | 3797 |
| 2023-09-11 | -81.82 | $10.55 | 78279 |
| 2023-09-08 | -81.82 | $10.55 | 508 |
| 2023-09-07 | -81.82 | $10.55 | 5145 |
| 2023-09-06 | -86.36 | $10.53 | 15175 |
| 2023-09-05 | -95.45 | $10.49 | — |
| 2023-09-01 | -95.45 | $10.49 | 630 |
| 2023-08-31 | -37.50 | $10.52 | 2653 |
| 2023-08-30 | -100.00 | $10.47 | — |
| 2023-08-29 | -100.00 | $10.47 | — |
| 2023-08-28 | -100.00 | $10.47 | — |
| 2023-08-25 | -100.00 | $10.47 | — |
| 2023-08-24 | -100.00 | $10.47 | — |
| 2023-08-23 | -100.00 | $10.47 | 473 |
| 2023-08-22 | -100.00 | $10.48 | — |
| 2023-08-21 | -100.00 | $10.48 | 4446 |
| 2023-08-18 | -93.33 | $10.49 | 100 |
| 2023-08-17 | -77.78 | $10.49 | — |
| 2023-08-16 | -77.78 | $10.49 | 16942 |
| 2023-08-15 | -50.00 | $10.54 | — |
| 2023-08-14 | -36.00 | $10.54 | — |
| 2023-08-11 | -32.14 | $10.54 | 308 |
| 2023-08-10 | -46.43 | $10.50 | 21673 |
| 2023-08-09 | -25.40 | $10.55 | — |
| 2023-08-08 | -25.40 | $10.55 | 217 |
| 2023-08-07 | -25.40 | $10.55 | — |
| 2023-08-04 | -25.40 | $10.55 | — |
| 2023-08-03 | -25.40 | $10.55 | 401 |
| 2023-08-02 | -3.17 | $10.62 | 100 |
| 2023-08-01 | -3.17 | $10.62 | 400 |
| 2023-07-31 | -2.94 | $10.62 | 2991 |
| 2023-07-28 | 0.00 | $10.49 | 526 |
| 2023-07-27 | -1.86 | $10.48 | — |
| 2023-07-26 | -1.86 | $10.48 | 10122 |
| 2023-07-25 | -1.86 | $10.48 | — |
| 2023-07-24 | -1.69 | $10.48 | 211 |
| 2023-07-21 | -15.73 | $10.45 | 372 |
| 2023-07-20 | 0.00 | $10.47 | 1236 |
| 2023-07-19 | 0.00 | $10.47 | 211 |
| 2023-07-18 | 0.00 | $10.40 | 10086 |
| 2023-07-17 | 0.00 | $10.35 | — |
| 2023-07-14 | 0.00 | $10.35 | 100 |
| 2023-07-13 | 0.00 | $10.35 | 9663 |
| 2023-07-12 | -37.50 | $10.32 | — |
| 2023-07-11 | -37.50 | $10.32 | 100 |
| 2023-07-10 | -37.50 | $10.32 | 100 |
| 2023-07-07 | -37.50 | $10.32 | — |
| 2023-07-06 | -37.50 | $10.32 | — |
| 2023-06-30 | -30.00 | $10.32 | 1117 |
| 2023-06-29 | -60.00 | $10.29 | — |
| 2023-06-28 | -60.00 | $10.29 | — |
| 2023-06-27 | -60.00 | $10.29 | — |
| 2023-06-26 | -60.00 | $10.29 | — |
| 2023-06-23 | -60.00 | $10.29 | — |
| 2023-06-20 | -60.00 | $10.29 | 13177 |
| 2023-06-16 | 0.00 | $10.35 | — |
| 2023-06-15 | 0.00 | $10.35 | — |
| 2023-06-14 | 0.00 | $10.35 | — |
| 2023-06-13 | 0.00 | $10.35 | — |
| 2023-06-12 | 0.00 | $10.35 | 461 |
| 2023-06-09 | -50.00 | $10.29 | — |
| 2023-06-08 | -46.15 | $10.29 | — |
| 2023-06-07 | -46.15 | $10.29 | — |
| 2023-06-06 | -46.15 | $10.29 | — |
| 2023-06-05 | -46.15 | $10.29 | 22530 |
| 2023-06-02 | -46.15 | $10.29 | 382 |
| 2023-06-01 | 0.00 | $10.35 | 32368 |
| 2023-05-31 | -61.54 | $10.27 | 100350 |
| 2023-05-30 | -76.92 | $10.25 | 100 |
| 2023-05-26 | -76.92 | $10.25 | — |
| 2023-05-25 | -76.92 | $10.25 | 500 |
| 2023-05-24 | -76.92 | $10.25 | — |
| 2023-05-18 | -76.92 | $10.25 | 200 |
| 2023-05-17 | -14.29 | $10.33 | — |
| 2023-05-16 | -14.29 | $10.33 | 2444 |
| 2023-05-15 | 0.00 | $10.35 | — |
| 2023-05-12 | 0.00 | $10.35 | 529 |
| 2023-05-11 | -8.33 | $10.26 | 40969 |
| 2023-05-10 | -25.00 | $10.23 | 100 |
| 2023-05-09 | -25.00 | $10.23 | 8750 |
| 2023-05-08 | -50.00 | $10.22 | 119 |
| 2023-05-05 | -50.00 | $10.22 | — |
| 2023-05-04 | -50.00 | $10.22 | — |
| 2023-05-03 | -50.00 | $10.22 | 200 |
| 2023-05-02 | -50.00 | $10.22 | 3403 |
| 2023-05-01 | -66.67 | $10.23 | 4637 |
| 2023-04-28 | -86.67 | $10.22 | 1371 |
| 2023-04-27 | -86.67 | $10.22 | 355 |
| 2023-04-26 | -86.67 | $10.22 | 534 |
| 2023-04-25 | -86.67 | $10.22 | 2032 |
| 2023-04-24 | -73.33 | $10.24 | 100 |
| 2023-04-21 | -73.33 | $10.24 | 108 |
| 2023-04-20 | -93.33 | $10.21 | — |
| 2023-04-19 | -93.33 | $10.21 | 9304 |
| 2023-04-18 | -100.00 | $10.20 | 4639 |
| 2023-04-17 | -80.00 | $10.23 | — |
| 2023-04-14 | -80.00 | $10.23 | 1195 |
| 2023-04-13 | -89.47 | $10.22 | 317 |
| 2023-04-12 | -100.00 | $10.20 | 2201 |
| 2023-04-11 | -100.00 | $10.20 | — |
| 2023-04-10 | -100.00 | $10.20 | — |
| 2023-04-06 | -89.66 | $10.20 | 815 |
| 2023-04-05 | -85.29 | $10.20 | — |
| 2023-04-04 | -74.36 | $10.20 | 1983 |
| 2023-04-03 | -55.13 | $10.28 | 381 |
| 2023-03-31 | -35.90 | $10.35 | 300 |
| 2023-03-30 | -74.36 | $10.20 | 2137 |
| 2023-03-29 | -38.46 | $10.34 | — |
| 2023-03-28 | -35.97 | $10.34 | 2200 |
| 2023-03-27 | -61.32 | $10.28 | 279 |
| 2023-03-24 | -51.72 | $10.35 | — |
| 2023-03-23 | -51.72 | $10.35 | — |
| 2023-03-22 | -51.72 | $10.35 | 860 |
| 2023-03-21 | -54.66 | $10.33 | 300 |
| 2023-03-20 | -54.72 | $10.33 | 188 |
| 2023-03-17 | -68.97 | $10.25 | — |
| 2023-03-16 | -68.97 | $10.25 | 404 |
| 2023-03-15 | -32.76 | $10.46 | 246 |
| 2023-03-14 | -75.86 | $10.21 | — |
| 2023-03-13 | -75.86 | $10.21 | 1907 |
| 2023-03-10 | -75.86 | $10.21 | 7822 |
| 2023-03-09 | -27.59 | $10.49 | 333012 |
| 2023-03-08 | -87.93 | $10.14 | 1399 |
| 2023-03-07 | -81.03 | $10.18 | 127 |
| 2023-03-06 | -81.03 | $10.18 | 233 |
| 2023-03-03 | -81.03 | $10.18 | 14292 |
| 2023-03-02 | -91.38 | $10.12 | 24463 |
| 2023-03-01 | -87.93 | $10.14 | 50351 |
| 2023-02-28 | -77.59 | $10.20 | 30096 |
| 2023-02-27 | -94.55 | $10.13 | 27394 |
| 2023-02-24 | 0.00 | $10.17 | 33229 |
| 2023-02-23 | -11.11 | $10.14 | 281821 |
| 2023-02-22 | -25.00 | $10.13 | 56546 |
| 2023-02-21 | -20.00 | $10.13 | 9912 |
| 2023-02-17 | -20.00 | $10.13 | 55507 |
| 2023-02-16 | -20.00 | $10.13 | 872410 |
| 2023-02-15 | -20.00 | $10.13 | 1103 |
| 2023-02-14 | -16.67 | $10.13 | 6885 |
| 2023-02-13 | -8.33 | $10.14 | 2848 |
| 2023-02-10 | -16.67 | $10.13 | 150460 |
| 2023-02-09 | -89.36 | $10.13 | 1557 |
| 2023-02-08 | -90.53 | $10.12 | 207 |
| 2023-02-07 | -85.71 | $10.13 | 223986 |
| 2023-02-06 | -86.73 | $10.13 | 424 |
| 2023-02-03 | -85.71 | $10.13 | 38356 |
| 2023-02-02 | -87.76 | $10.12 | 90220 |
| 2023-02-01 | -85.29 | $10.12 | 8017 |
| 2023-01-31 | -84.31 | $10.12 | 724037 |
| 2023-01-30 | -84.31 | $10.12 | 6448 |
| 2023-01-27 | -84.42 | $10.11 | 2.0M |
| 2023-01-26 | -80.36 | $10.10 | 30850 |
| 2023-01-25 | -77.19 | $10.11 | 58312 |
| 2023-01-24 | -12.75 | $10.10 | 12458 |
| 2023-01-23 | -13.03 | $10.09 | 635 |
| 2023-01-20 | -12.75 | $10.10 | 243771 |
| 2023-01-19 | -12.75 | $10.10 | 1.4M |
| 2023-01-18 | -12.75 | $10.10 | 1.0M |
| 2023-01-17 | -12.75 | $10.10 | 761928 |
| 2023-01-13 | -13.03 | $10.09 | 1.4M |
| 2023-01-12 | -13.03 | $10.09 | 47784 |
| 2023-01-11 | -0.33 | $10.08 | 417505 |
| 2023-01-10 | 0.00 | $10.09 | 864942 |
| 2023-01-09 | -0.16 | $10.07 | 3866 |
| 2023-01-06 | -0.33 | $10.06 | 152552 |
| 2023-01-05 | -0.33 | $10.06 | 3223 |
| 2023-01-04 | -0.33 | $10.06 | 7702 |
| 2023-01-03 | -0.66 | $10.05 | 2002 |
| 2022-12-30 | -0.49 | $10.05 | 16794 |
| 2022-12-29 | -0.33 | $10.03 | 56642 |
| 2022-12-28 | -0.17 | $10.03 | 207045 |
| 2022-12-27 | 0.00 | $10.00 | 13795 |
| 2022-12-23 | 0.00 | $9.99 | 2767 |
| 2022-12-22 | -9.38 | $9.98 | 46002 |
| 2022-12-21 | 0.00 | $9.98 | 1186 |
| 2022-12-20 | 0.00 | $9.98 | 76374 |
| 2022-12-19 | 0.00 | $9.98 | 3938 |
| 2022-12-16 | 0.00 | $9.98 | 69514 |
| 2022-12-15 | -14.29 | $9.97 | 117288 |
| 2022-12-14 | -16.67 | $9.96 | 123014 |
| 2022-12-13 | -10.00 | $9.96 | 14913 |
| 2022-12-12 | -5.56 | $9.95 | 69212 |
| 2022-12-09 | -11.11 | $9.94 | 4 |
| 2022-12-08 | -11.11 | $9.94 | 38327 |
| 2022-12-07 | 0.00 | $9.95 | 660050 |
| 2022-12-06 | -11.11 | $9.94 | 144069 |
| 2022-12-05 | -5.88 | $9.94 | 150251 |
| 2022-12-02 | -11.11 | $9.94 | 74385 |
| 2022-12-01 | -11.11 | $9.94 | 3527 |
| 2022-11-30 | -11.11 | $9.94 | 24026 |
| 2022-11-29 | -11.11 | $9.94 | 60 |
| 2022-11-28 | -11.11 | $9.94 | 2137 |
| 2022-11-25 | -5.56 | $9.95 | 37668 |
| 2022-11-23 | -22.22 | $9.93 | 462044 |
| 2022-11-22 | -22.22 | $9.93 | 33057 |
| 2022-11-21 | -22.22 | $9.93 | 2 |
| 2022-11-18 | -22.22 | $9.93 | 30000 |
| 2022-11-17 | -33.33 | $9.92 | 1042 |
| 2022-11-16 | -27.78 | $9.93 | 100848 |
| 2022-11-15 | -33.33 | $9.92 | 214 |
| 2022-11-14 | -38.89 | $9.92 | 3996 |
| 2022-11-11 | -10.00 | $9.94 | 240 |
| 2022-11-10 | -10.00 | $9.94 | 182491 |
| 2022-11-09 | -50.00 | $9.90 | 50612 |
| 2022-11-08 | -40.00 | $9.91 | 16 |
| 2022-11-07 | -40.00 | $9.91 | 611335 |
| 2022-11-04 | 0.00 | $9.95 | 204 |
| 2022-11-03 | -10.00 | $9.94 | 2301 |
| 2022-11-02 | -10.00 | $9.94 | 2381 |
| 2022-11-01 | -8.33 | $9.94 | 89150 |
| 2022-10-31 | 0.00 | $9.94 | 2300 |
| 2022-10-28 | 0.00 | $9.94 | 2300 |
| 2022-10-27 | -8.33 | $9.93 | 22454 |
| 2022-10-26 | 0.00 | $9.92 | 75875 |
| 2022-10-25 | 0.00 | $9.91 | 41701 |
| 2022-10-24 | -25.00 | $9.88 | 56 |
| 2022-10-21 | -20.00 | $9.88 | 1100 |
| 2022-10-20 | 0.00 | $9.89 | 564915 |
| 2022-10-19 | -12.50 | $9.87 | 261592 |
| 2022-10-18 | -7.14 | $9.87 | 40418 |
| 2022-10-17 | -14.29 | $9.86 | 23759 |
| 2022-10-14 | 0.00 | $9.86 | 22035 |
| 2022-10-13 | 0.00 | $9.86 | 25831 |
| 2022-10-12 | 0.00 | $9.86 | 1141 |
| 2022-10-11 | 0.00 | $9.86 | 1 |
| 2022-10-10 | 0.00 | $9.86 | — |
| 2022-10-07 | 0.00 | $9.86 | 154986 |
| 2022-10-06 | -16.67 | $9.85 | 1.2M |
| 2022-10-05 | 0.00 | $9.83 | 3805 |
| 2022-10-04 | 0.00 | $9.83 | 3301 |
| 2022-10-03 | 0.00 | $9.83 | 50126 |
| 2022-09-30 | -33.33 | $9.82 | 91096 |
| 2022-09-29 | -33.33 | $9.82 | 2076 |
| 2022-09-28 | -33.33 | $9.82 | 1092 |
| 2022-09-27 | -60.00 | $9.82 | 2202 |
| 2022-09-26 | -100.00 | $9.80 | 217 |
| 2022-09-23 | -100.00 | $9.81 | 87 |
| 2022-09-22 | -100.00 | $9.81 | 11 |
| 2022-09-21 | -100.00 | $9.81 | 201039 |
| 2022-09-20 | -100.00 | $9.81 | 17 |
| 2022-09-19 | -100.00 | $9.81 | 3884 |
| 2022-09-16 | -100.00 | $9.81 | 5301 |
| 2022-09-15 | -100.00 | $9.81 | 9633 |
| 2022-09-14 | -100.00 | $9.81 | 16 |
| 2022-09-13 | -100.00 | $9.81 | 490 |
| 2022-09-12 | -66.67 | $9.83 | 106 |
| 2022-09-09 | -66.67 | $9.83 | 551950 |
| 2022-09-08 | -100.00 | $9.81 | 84 |
| 2022-09-07 | -100.00 | $9.81 | 16 |
| 2022-09-06 | -100.00 | $9.81 | 5 |
| 2022-09-02 | -100.00 | $9.81 | 254 |
| 2022-09-01 | -100.00 | $9.81 | 3829 |
| 2022-08-31 | -100.00 | $9.81 | 3661 |
| 2022-08-30 | -40.00 | $9.85 | 7800 |
| 2022-08-29 | -100.00 | $9.82 | 230 |
| 2022-08-26 | -80.00 | $9.83 | 49950 |
| 2022-08-25 | -80.00 | $9.83 | — |
| 2022-08-24 | -72.73 | $9.83 | 43935 |
| 2022-08-23 | -36.36 | $9.85 | 2250 |
| 2022-08-22 | -72.55 | $9.83 | 53 |
| 2022-08-19 | -66.50 | $9.83 | 20 |
| 2022-08-18 | -59.11 | $9.83 | 1352 |
| 2022-08-17 | -28.57 | $9.85 | 1426 |
| 2022-08-16 | 0.00 | $9.87 | 900 |
| 2022-08-15 | 0.00 | $9.86 | 902 |
| 2022-08-12 | 0.00 | $9.86 | 1086 |
| 2022-08-11 | 0.00 | $9.86 | 1347 |
| 2022-08-10 | 0.00 | $9.86 | 1370 |
| 2022-08-09 | 0.00 | $9.84 | 45006 |
| 2022-08-08 | 0.00 | $9.83 | 8519 |
| 2022-08-05 | -20.00 | $9.82 | 142126 |
| 2022-08-04 | 0.00 | $9.83 | 13000 |
| 2022-08-03 | 0.00 | $9.83 | 155315 |
| 2022-08-02 | 0.00 | $9.82 | 100002 |
| 2022-08-01 | 0.00 | $9.82 | 100111 |
| 2022-07-29 | 0.00 | $9.82 | 271307 |
| 2022-07-28 | 0.00 | $9.82 | 94939 |
| 2022-07-27 | 0.00 | $9.82 | 353 |
| 2022-07-26 | 0.00 | $9.82 | 354 |
| 2022-07-25 | 0.00 | $9.82 | 633 |
| 2022-07-22 | -18.66 | $9.80 | 62 |
| 2022-07-21 | -15.00 | $9.80 | 55387 |
| 2022-07-20 | -20.00 | $9.80 | 1577 |
| 2022-07-19 | -40.00 | $9.79 | 20076 |
| 2022-07-18 | -25.00 | $9.79 | 1 |
| 2022-07-15 | -25.00 | $9.79 | 70 |
| 2022-07-14 | -25.00 | $9.79 | 951 |
| 2022-07-13 | 0.00 | $9.80 | 10926 |
| 2022-07-12 | -50.00 | $9.78 | 2 |
| 2022-07-11 | -50.00 | $9.78 | 60 |
| 2022-07-08 | -50.00 | $9.78 | 2 |
| 2022-07-07 | -50.00 | $9.78 | 115 |
| 2022-07-06 | -50.00 | $9.78 | 36 |
| 2022-07-05 | -50.00 | $9.78 | 41732 |
| 2022-07-01 | -50.00 | $9.78 | 10 |
| 2022-06-30 | -50.00 | $9.78 | 111449 |
| 2022-06-29 | 0.00 | $9.80 | 66 |
| 2022-06-28 | 0.00 | $9.80 | 15 |
| 2022-06-27 | -33.33 | $9.80 | 22 |
| 2022-06-24 | -33.33 | $9.80 | 2551 |
| 2022-06-23 | -100.00 | $9.76 | 20134 |
| 2022-06-22 | -66.67 | $9.78 | 443 |
| 2022-06-21 | -92.59 | $9.80 | 422 |
| 2022-06-17 | -98.18 | $9.76 | 53 |
| 2022-06-16 | -98.18 | $9.76 | 1 |
| 2022-06-15 | -98.18 | $9.76 | 4179 |
| 2022-06-14 | -98.18 | $9.76 | 5949 |
| 2022-06-13 | -94.89 | $9.78 | 60 |
| 2022-06-10 | -94.89 | $9.78 | 10 |
| 2022-06-09 | -94.89 | $9.78 | 177 |
| 2022-06-08 | -96.36 | $9.77 | 172 |
| 2022-06-07 | -96.36 | $9.77 | 81545 |
| 2022-06-06 | -98.18 | $9.76 | 1567 |
| 2022-06-03 | -98.18 | $9.76 | 160 |
| 2022-06-02 | -98.18 | $9.76 | 260 |
| 2022-06-01 | -98.18 | $9.76 | 160 |
| 2022-05-31 | -93.64 | $9.79 | 60 |
| 2022-05-27 | -93.64 | $9.79 | 299784 |
| 2022-05-26 | -87.27 | $9.82 | 675 |
| 2022-05-25 | -89.09 | $9.81 | 869686 |
| 2022-05-24 | -89.09 | $9.81 | 79 |
| 2022-05-23 | -89.09 | $9.81 | 1260 |
| 2022-05-20 | -100.00 | $9.75 | 60 |
| 2022-05-19 | -100.00 | $9.75 | 100119 |
| 2022-05-18 | -96.00 | $9.76 | 77 |
| 2022-05-17 | -96.00 | $9.76 | 60 |
| 2022-05-16 | -96.00 | $9.76 | 65 |
| 2022-05-13 | -96.00 | $9.76 | 99 |
| 2022-05-12 | -96.00 | $9.76 | 102442 |
| 2022-05-11 | -100.00 | $9.76 | 60 |
| 2022-05-10 | -100.00 | $9.76 | 98118 |
| 2022-05-09 | -75.00 | $9.79 | 7880 |
| 2022-05-06 | -66.67 | $9.80 | 14992 |
| 2022-05-05 | -66.67 | $9.80 | 400 |
| 2022-05-04 | -57.69 | $9.81 | 35601 |
| 2022-05-03 | -57.69 | $9.81 | 64 |
| 2022-05-02 | -84.29 | $9.81 | 4760 |
| 2022-04-29 | -91.43 | $9.78 | 60 |
| 2022-04-28 | -91.43 | $9.78 | 275 |
| 2022-04-27 | -88.89 | $9.78 | 105 |
| 2022-04-26 | -86.49 | $9.78 | 132 |
| 2022-04-25 | -86.49 | $9.78 | 30613 |
| 2022-04-22 | -83.78 | $9.79 | 123215 |
| 2022-04-21 | -83.78 | $9.79 | 14345 |
| 2022-04-20 | -83.78 | $9.79 | 10399 |
| 2022-04-19 | -86.49 | $9.78 | 10108 |
| 2022-04-18 | -75.68 | $9.82 | 196 |
| 2022-04-14 | -76.92 | $9.80 | 44801 |
| 2022-04-13 | -79.49 | $9.79 | 157308 |
| 2022-04-12 | -82.05 | $9.78 | 148015 |
| 2022-04-11 | -82.05 | $9.78 | 43743 |
| 2022-04-08 | -84.62 | $9.77 | — |
| 2022-04-07 | -84.62 | $9.77 | 8700 |
| 2022-04-06 | -84.62 | $9.77 | 24002 |
| 2022-04-05 | -89.74 | $9.75 | 1100 |
| 2022-04-04 | -87.18 | $9.76 | 1290 |
| 2022-04-01 | 0.00 | $9.77 | 269 |
| 2022-03-31 | 0.00 | $9.76 | 81343 |
| 2022-03-30 | -25.00 | $9.74 | 60276 |
| 2022-03-29 | -25.00 | $9.74 | 82369 |
| 2022-03-28 | -20.00 | $9.74 | 15107 |
| 2022-03-25 | -20.00 | $9.74 | 31175 |
| 2022-03-24 | -30.00 | $9.74 | 12 |
| 2022-03-23 | -30.00 | $9.74 | 172 |
| 2022-03-22 | -25.00 | $9.74 | 93273 |
| 2022-03-21 | 0.00 | $9.74 | 23054 |
| 2022-03-18 | -50.00 | $9.71 | 94 |
| 2022-03-17 | -50.00 | $9.71 | 60 |
| 2022-03-16 | -50.00 | $9.71 | 25412 |
| 2022-03-15 | 0.00 | $9.73 | 32846 |
| 2022-03-14 | 0.00 | $9.73 | 3873 |
| 2022-03-11 | -28.77 | $9.71 | 5064 |
| 2022-03-10 | -28.77 | $9.71 | 580 |
| 2022-03-09 | -28.77 | $9.71 | 5060 |
| 2022-03-08 | -25.19 | $9.71 | 1 |
| 2022-03-07 | -25.19 | $9.71 | 32591 |
| 2022-03-04 | -14.29 | $9.72 | 24880 |
| 2022-03-03 | -14.29 | $9.72 | 154580 |
| 2022-03-02 | -28.57 | $9.71 | 7660 |
| 2022-03-01 | -28.57 | $9.71 | 20214 |
| 2022-02-28 | -21.43 | $9.72 | 507 |
| 2022-02-25 | -42.86 | $9.70 | 5224 |
| 2022-02-24 | -42.86 | $9.70 | 60 |
| 2022-02-23 | -42.86 | $9.70 | 5554 |
| 2022-02-22 | -28.57 | $9.71 | 2541 |
| 2022-02-18 | -28.57 | $9.71 | 28652 |
| 2022-02-17 | -14.29 | $9.72 | 1260 |
| 2022-02-16 | -28.57 | $9.71 | 186192 |
| 2022-02-15 | -35.71 | $9.71 | 198877 |
| 2022-02-14 | -57.14 | $9.69 | 7855 |
| 2022-02-11 | -50.00 | $9.70 | 1605 |
| 2022-02-10 | -50.00 | $9.70 | 241 |
| 2022-02-09 | -70.00 | $9.69 | 1307 |
| 2022-02-08 | -80.00 | $9.68 | 191 |
| 2022-02-07 | -80.00 | $9.68 | 8805 |
| 2022-02-04 | -30.00 | $9.73 | 118377 |
| 2022-02-03 | -50.00 | $9.71 | 40 |
| 2022-02-02 | -50.00 | $9.71 | 41 |
| 2022-02-01 | -50.00 | $9.71 | 6464 |
| 2022-01-31 | -70.00 | $9.69 | 2743 |
| 2022-01-28 | -80.00 | $9.68 | 40 |
| 2022-01-27 | -80.00 | $9.68 | 21772 |
| 2022-01-26 | -90.00 | $9.67 | 6332 |
| 2022-01-25 | -90.00 | $9.67 | 26336 |
| 2022-01-24 | -75.00 | $9.70 | 68403 |
| 2022-01-21 | -66.67 | $9.72 | 66 |
| 2022-01-20 | -57.14 | $9.72 | 186 |
| 2022-01-19 | -85.71 | $9.70 | 220207 |
| 2022-01-18 | -50.00 | $9.72 | 2680 |
| 2022-01-14 | -74.88 | $9.70 | 75764 |
| 2022-01-13 | -50.00 | $9.72 | 1189 |
| 2022-01-12 | -12.50 | $9.75 | 177471 |
| 2022-01-11 | -50.00 | $9.73 | 95 |
| 2022-01-10 | -50.00 | $9.73 | 8452 |
| 2022-01-07 | -20.00 | $9.76 | 4515 |
| 2022-01-06 | -50.00 | $9.73 | 16984 |
| 2022-01-05 | -20.00 | $9.76 | 3148 |
| 2022-01-04 | -20.00 | $9.76 | 44 |
| 2022-01-03 | -20.00 | $9.76 | 12870 |
| 2021-12-31 | -30.00 | $9.75 | 111 |
| 2021-12-30 | -30.00 | $9.75 | 628 |
| 2021-12-29 | -70.00 | $9.71 | 40 |
| 2021-12-28 | -70.00 | $9.71 | 2520 |
| 2021-12-27 | -70.00 | $9.71 | 50 |
| 2021-12-23 | -70.00 | $9.71 | 7096 |
| 2021-12-22 | -80.00 | $9.70 | 152161 |
| 2021-12-21 | -30.00 | $9.75 | 42 |
| 2021-12-20 | -30.00 | $9.75 | 208348 |
| 2021-12-17 | -37.50 | $9.75 | 10665 |
| 2021-12-16 | -74.13 | $9.72 | 228 |
| 2021-12-15 | -37.50 | $9.75 | 1610 |
| 2021-12-14 | 0.00 | $9.78 | 180300 |
| 2021-12-13 | -85.71 | $9.71 | 7283 |
| 2021-12-10 | -44.44 | $9.73 | 1 |
| 2021-12-09 | -44.44 | $9.73 | 5027 |
| 2021-12-08 | -66.67 | $9.71 | 758508 |
| 2021-12-07 | -36.36 | $9.73 | — |
| 2021-12-06 | -36.36 | $9.73 | 454215 |
| 2021-12-03 | -36.36 | $9.73 | 1830 |
| 2021-12-02 | -54.55 | $9.71 | 53505 |
| 2021-12-01 | -18.18 | $9.75 | 4301 |
| 2021-11-30 | -18.18 | $9.75 | 2596 |
| 2021-11-29 | -9.09 | $9.76 | 40 |
| 2021-11-26 | -9.09 | $9.76 | 1 |
| 2021-11-24 | -9.09 | $9.76 | 2051 |
| 2021-11-23 | -63.64 | $9.70 | 10 |
| 2021-11-22 | -63.64 | $9.70 | — |
| 2021-11-19 | -63.64 | $9.70 | 350 |
| 2021-11-18 | -54.55 | $9.71 | — |
| 2021-11-17 | -54.55 | $9.71 | 100 |
| 2021-11-16 | 0.00 | $9.77 | 3323 |
| 2021-11-15 | -36.36 | $9.73 | 47201 |
| 2021-11-12 | -45.45 | $9.72 | 688 |
| 2021-11-11 | -63.64 | $9.70 | 3206 |
| 2021-11-10 | -63.64 | $9.70 | 212839 |
| 2021-11-09 | -63.64 | $9.70 | 86658 |
| 2021-11-08 | -25.00 | $9.75 | 270 |
| 2021-11-05 | -25.00 | $9.75 | 5111 |
| 2021-11-04 | 0.00 | $9.77 | 306 |
| 2021-11-03 | 0.00 | $9.75 | 5426 |
| 2021-11-02 | -16.67 | $9.74 | 5769 |
| 2021-11-01 | -66.50 | $9.71 | 453 |
| 2021-10-29 | -50.00 | $9.72 | 295 |
| 2021-10-28 | -15.00 | $9.74 | 348 |
| 2021-10-27 | -38.50 | $9.73 | 727 |
| 2021-10-26 | 0.00 | $9.75 | 22 |
| 2021-10-25 | -14.29 | $9.75 | 155 |
| 2021-10-22 | -14.29 | $9.75 | 9670 |
| 2021-10-21 | -42.86 | $9.73 | 600 |
| 2021-10-20 | -28.57 | $9.74 | — |
| 2021-10-19 | -22.22 | $9.74 | 50 |
| 2021-10-18 | -22.22 | $9.74 | 4708 |
| 2021-10-15 | -33.33 | $9.73 | — |
| 2021-10-14 | -33.33 | $9.73 | 5008 |
| 2021-10-13 | -77.78 | $9.69 | — |
| 2021-10-12 | -68.00 | $9.69 | — |
| 2021-10-11 | -68.00 | $9.69 | 1 |
| 2021-10-08 | -75.00 | $9.69 | 40011 |
| 2021-10-07 | -68.75 | $9.70 | 50125 |
| 2021-10-06 | -56.25 | $9.72 | 1 |
| 2021-10-05 | -52.94 | $9.72 | — |
| 2021-10-04 | -52.94 | $9.72 | 203 |
| 2021-10-01 | -35.29 | $9.75 | 130443 |
| 2021-09-30 | -57.89 | $9.70 | 5335 |
| 2021-09-29 | -57.89 | $9.70 | 262 |
| 2021-09-28 | -25.00 | $9.76 | 1 |
| 2021-09-27 | -25.00 | $9.76 | 15 |
| 2021-09-24 | -25.00 | $9.76 | 2 |
| 2021-09-23 | -25.00 | $9.76 | 6 |
| 2021-09-22 | -25.00 | $9.76 | 2895 |
| 2021-09-21 | -50.00 | $9.71 | 401 |
| 2021-09-20 | -55.00 | $9.70 | — |
| 2021-09-17 | -55.00 | $9.70 | 73086 |
| 2021-09-16 | -55.00 | $9.70 | 1023 |
| 2021-09-15 | -80.00 | $9.65 | 10303 |
| 2021-09-14 | -80.00 | $9.65 | 536838 |
| 2021-09-13 | -80.00 | $9.65 | 39102 |
| 2021-09-10 | 0.00 | $9.71 | 1.0M |
| 2021-09-09 | -22.22 | $9.68 | 1.0M |
| 2021-09-08 | -66.67 | $9.64 | — |
| 2021-09-07 | -66.67 | $9.64 | 41 |
| 2021-09-03 | -66.67 | $9.64 | 450 |
| 2021-09-02 | -88.89 | $9.62 | 2851 |
| 2021-09-01 | -88.89 | $9.62 | 202 |
| 2021-08-31 | -100.00 | $9.61 | 500 |
| 2021-08-30 | -100.00 | $9.61 | 1 |
| 2021-08-27 | -100.00 | $9.61 | 4039 |
| 2021-08-26 | -100.00 | $9.62 | 400 |
| 2021-08-25 | -77.27 | $9.65 | 126668 |
| 2021-08-24 | -60.00 | $9.68 | 104 |
| 2021-08-23 | -40.00 | $9.70 | — |
| 2021-08-20 | -40.00 | $9.70 | — |
| 2021-08-19 | -50.00 | $9.70 | 2 |
| 2021-08-18 | -60.00 | $9.70 | 54 |
| 2021-08-17 | -60.00 | $9.70 | — |
| 2021-08-16 | -60.00 | $9.70 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.62
2023-09-20
Close Price
$25.97
Vol: 4.5MAverage Directional Index - Detailed Analysis
Minimum
5.18
Average
37.52
Maximum
80.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-09-20 | 42.62 | $25.97 | 4.5M |
| 2023-09-19 | 39.68 | $13.70 | 785203 |
| 2023-09-18 | 36.62 | $29.00 | 614457 |
| 2023-09-15 | 33.40 | $10.79 | 3530 |
| 2023-09-14 | 32.46 | $10.41 | 2599 |
| 2023-09-13 | 33.09 | $10.67 | 3010 |
| 2023-09-12 | 31.49 | $10.58 | 3797 |
| 2023-09-11 | 30.12 | $10.55 | 78279 |
| 2023-09-08 | 28.78 | $10.55 | 508 |
| 2023-09-07 | 26.84 | $10.55 | 5145 |
| 2023-09-06 | 24.85 | $10.53 | 15175 |
| 2023-09-05 | 22.82 | $10.49 | — |
| 2023-09-01 | 20.81 | $10.49 | 630 |
| 2023-08-31 | 18.69 | $10.52 | 2653 |
| 2023-08-30 | 19.17 | $10.47 | — |
| 2023-08-29 | 19.77 | $10.47 | — |
| 2023-08-28 | 20.39 | $10.47 | — |
| 2023-08-25 | 21.05 | $10.47 | — |
| 2023-08-24 | 21.75 | $10.47 | — |
| 2023-08-23 | 22.48 | $10.47 | 473 |
| 2023-08-22 | 23.25 | $10.48 | — |
| 2023-08-21 | 24.20 | $10.48 | 4446 |
| 2023-08-18 | 25.20 | $10.49 | 100 |
| 2023-08-17 | 26.39 | $10.49 | — |
| 2023-08-16 | 27.64 | $10.49 | 16942 |
| 2023-08-15 | 28.96 | $10.54 | — |
| 2023-08-14 | 29.95 | $10.54 | — |
| 2023-08-11 | 31.00 | $10.54 | 308 |
| 2023-08-10 | 32.10 | $10.50 | 21673 |
| 2023-08-09 | 33.72 | $10.55 | — |
| 2023-08-08 | 34.56 | $10.55 | 217 |
| 2023-08-07 | 35.44 | $10.55 | — |
| 2023-08-04 | 35.30 | $10.55 | — |
| 2023-08-03 | 35.16 | $10.55 | 401 |
| 2023-08-02 | 35.00 | $10.62 | 100 |
| 2023-08-01 | 33.33 | $10.62 | 400 |
| 2023-07-31 | 31.56 | $10.62 | 2991 |
| 2023-07-28 | 29.70 | $10.49 | 526 |
| 2023-07-27 | 28.71 | $10.48 | — |
| 2023-07-26 | 27.78 | $10.48 | 10122 |
| 2023-07-25 | 26.80 | $10.48 | — |
| 2023-07-24 | 25.77 | $10.48 | 211 |
| 2023-07-21 | 24.68 | $10.45 | 372 |
| 2023-07-20 | 23.54 | $10.47 | 1236 |
| 2023-07-19 | 22.45 | $10.47 | 211 |
| 2023-07-18 | 20.83 | $10.40 | 10086 |
| 2023-07-17 | 19.79 | $10.35 | — |
| 2023-07-14 | 19.39 | $10.35 | 100 |
| 2023-07-13 | 18.98 | $10.35 | 9663 |
| 2023-07-12 | 18.54 | $10.32 | — |
| 2023-07-11 | 18.58 | $10.32 | 100 |
| 2023-07-10 | 18.62 | $10.32 | 100 |
| 2023-07-07 | 18.67 | $10.32 | — |
| 2023-07-06 | 18.71 | $10.32 | — |
| 2023-06-30 | 18.76 | $10.32 | 1117 |
| 2023-06-29 | 18.82 | $10.29 | — |
| 2023-06-28 | 19.33 | $10.29 | — |
| 2023-06-27 | 19.87 | $10.29 | — |
| 2023-06-26 | 20.45 | $10.29 | — |
| 2023-06-23 | 21.05 | $10.29 | — |
| 2023-06-20 | 21.68 | $10.29 | 13177 |
| 2023-06-16 | 22.35 | $10.35 | — |
| 2023-06-15 | 21.54 | $10.35 | — |
| 2023-06-14 | 20.68 | $10.35 | — |
| 2023-06-13 | 19.78 | $10.35 | — |
| 2023-06-12 | 18.83 | $10.35 | 461 |
| 2023-06-09 | 17.84 | $10.29 | — |
| 2023-06-08 | 17.38 | $10.29 | — |
| 2023-06-07 | 16.90 | $10.29 | — |
| 2023-06-06 | 16.39 | $10.29 | — |
| 2023-06-05 | 15.86 | $10.29 | 22530 |
| 2023-06-02 | 15.29 | $10.29 | 382 |
| 2023-06-01 | 14.75 | $10.35 | 32368 |
| 2023-05-31 | 14.17 | $10.27 | 100350 |
| 2023-05-30 | 14.37 | $10.25 | 100 |
| 2023-05-26 | 14.83 | $10.25 | — |
| 2023-05-25 | 15.30 | $10.25 | 500 |
| 2023-05-24 | 15.80 | $10.25 | — |
| 2023-05-18 | 16.33 | $10.25 | 200 |
| 2023-05-17 | 16.88 | $10.33 | — |
| 2023-05-16 | 16.41 | $10.33 | 2444 |
| 2023-05-15 | 15.92 | $10.35 | — |
| 2023-05-12 | 15.11 | $10.35 | 529 |
| 2023-05-11 | 14.26 | $10.26 | 40969 |
| 2023-05-10 | 14.15 | $10.23 | 100 |
| 2023-05-09 | 14.37 | $10.23 | 8750 |
| 2023-05-08 | 14.61 | $10.22 | 119 |
| 2023-05-05 | 14.96 | $10.22 | — |
| 2023-05-04 | 15.34 | $10.22 | — |
| 2023-05-03 | 15.73 | $10.22 | 200 |
| 2023-05-02 | 16.15 | $10.22 | 3403 |
| 2023-05-01 | 16.58 | $10.23 | 4637 |
| 2023-04-28 | 17.04 | $10.22 | 1371 |
| 2023-04-27 | 17.57 | $10.22 | 355 |
| 2023-04-26 | 18.12 | $10.22 | 534 |
| 2023-04-25 | 18.70 | $10.22 | 2032 |
| 2023-04-24 | 19.38 | $10.24 | 100 |
| 2023-04-21 | 19.94 | $10.24 | 108 |
| 2023-04-20 | 20.53 | $10.21 | — |
| 2023-04-19 | 21.35 | $10.21 | 9304 |
| 2023-04-18 | 22.21 | $10.20 | 4639 |
| 2023-04-17 | 23.18 | $10.23 | — |
| 2023-04-14 | 23.99 | $10.23 | 1195 |
| 2023-04-13 | 24.85 | $10.22 | 317 |
| 2023-04-12 | 25.63 | $10.20 | 2201 |
| 2023-04-11 | 26.44 | $10.20 | — |
| 2023-04-10 | 27.40 | $10.20 | — |
| 2023-04-06 | 28.41 | $10.20 | 815 |
| 2023-04-05 | 29.47 | $10.20 | — |
| 2023-04-04 | 30.63 | $10.20 | 1983 |
| 2023-04-03 | 31.86 | $10.28 | 381 |
| 2023-03-31 | 32.78 | $10.35 | 300 |
| 2023-03-30 | 33.34 | $10.20 | 2137 |
| 2023-03-29 | 34.44 | $10.34 | — |
| 2023-03-28 | 34.75 | $10.34 | 2200 |
| 2023-03-27 | 35.08 | $10.28 | 279 |
| 2023-03-24 | 35.67 | $10.35 | — |
| 2023-03-23 | 35.79 | $10.35 | — |
| 2023-03-22 | 35.92 | $10.35 | 860 |
| 2023-03-21 | 36.06 | $10.33 | 300 |
| 2023-03-20 | 36.26 | $10.33 | 188 |
| 2023-03-17 | 36.47 | $10.25 | — |
| 2023-03-16 | 36.93 | $10.25 | 404 |
| 2023-03-15 | 37.43 | $10.46 | 246 |
| 2023-03-14 | 36.67 | $10.21 | — |
| 2023-03-13 | 36.57 | $10.21 | 1907 |
| 2023-03-10 | 36.46 | $10.21 | 7822 |
| 2023-03-09 | 36.35 | $10.49 | 333012 |
| 2023-03-08 | 36.23 | $10.14 | 1399 |
| 2023-03-07 | 37.45 | $10.18 | 127 |
| 2023-03-06 | 38.10 | $10.18 | 233 |
| 2023-03-03 | 38.79 | $10.18 | 14292 |
| 2023-03-02 | 39.51 | $10.12 | 24463 |
| 2023-03-01 | 40.27 | $10.14 | 50351 |
| 2023-02-28 | 41.07 | $10.20 | 30096 |
| 2023-02-27 | 41.91 | $10.13 | 27394 |
| 2023-02-24 | 42.60 | $10.17 | 33229 |
| 2023-02-23 | 43.20 | $10.14 | 281821 |
| 2023-02-22 | 43.53 | $10.13 | 56546 |
| 2023-02-21 | 43.81 | $10.13 | 9912 |
| 2023-02-17 | 44.00 | $10.13 | 55507 |
| 2023-02-16 | 44.19 | $10.13 | 872410 |
| 2023-02-15 | 44.44 | $10.13 | 1103 |
| 2023-02-14 | 44.70 | $10.13 | 6885 |
| 2023-02-13 | 44.97 | $10.14 | 2848 |
| 2023-02-10 | 45.30 | $10.13 | 150460 |
| 2023-02-09 | 45.65 | $10.13 | 1557 |
| 2023-02-08 | 45.98 | $10.12 | 207 |
| 2023-02-07 | 46.19 | $10.13 | 223986 |
| 2023-02-06 | 46.42 | $10.13 | 424 |
| 2023-02-03 | 46.70 | $10.13 | 38356 |
| 2023-02-02 | 46.98 | $10.12 | 90220 |
| 2023-02-01 | 47.22 | $10.12 | 8017 |
| 2023-01-31 | 47.46 | $10.12 | 724037 |
| 2023-01-30 | 47.72 | $10.12 | 6448 |
| 2023-01-27 | 47.93 | $10.11 | 2.0M |
| 2023-01-26 | 48.15 | $10.10 | 30850 |
| 2023-01-25 | 48.33 | $10.11 | 58312 |
| 2023-01-24 | 48.51 | $10.10 | 12458 |
| 2023-01-23 | 48.66 | $10.09 | 635 |
| 2023-01-20 | 48.81 | $10.10 | 243771 |
| 2023-01-19 | 48.99 | $10.10 | 1.4M |
| 2023-01-18 | 49.14 | $10.10 | 1.0M |
| 2023-01-17 | 49.29 | $10.10 | 761928 |
| 2023-01-13 | 49.46 | $10.09 | 1.4M |
| 2023-01-12 | 49.59 | $10.09 | 47784 |
| 2023-01-11 | 49.72 | $10.08 | 417505 |
| 2023-01-10 | 47.77 | $10.09 | 864942 |
| 2023-01-09 | 45.71 | $10.07 | 3866 |
| 2023-01-06 | 43.44 | $10.06 | 152552 |
| 2023-01-05 | 41.01 | $10.06 | 3223 |
| 2023-01-04 | 38.44 | $10.06 | 7702 |
| 2023-01-03 | 35.74 | $10.05 | 2002 |
| 2022-12-30 | 32.89 | $10.05 | 16794 |
| 2022-12-29 | 29.86 | $10.03 | 56642 |
| 2022-12-28 | 26.59 | $10.03 | 207045 |
| 2022-12-27 | 23.12 | $10.00 | 13795 |
| 2022-12-23 | 19.35 | $9.99 | 2767 |
| 2022-12-22 | 15.34 | $9.98 | 46002 |
| 2022-12-21 | 15.22 | $9.98 | 1186 |
| 2022-12-20 | 15.47 | $9.98 | 76374 |
| 2022-12-19 | 15.74 | $9.98 | 3938 |
| 2022-12-16 | 16.01 | $9.98 | 69514 |
| 2022-12-15 | 16.31 | $9.97 | 117288 |
| 2022-12-14 | 16.61 | $9.96 | 123014 |
| 2022-12-13 | 17.28 | $9.96 | 14913 |
| 2022-12-12 | 17.35 | $9.95 | 69212 |
| 2022-12-09 | 17.77 | $9.94 | 4 |
| 2022-12-08 | 18.61 | $9.94 | 38327 |
| 2022-12-07 | 19.48 | $9.95 | 660050 |
| 2022-12-06 | 20.40 | $9.94 | 144069 |
| 2022-12-05 | 21.37 | $9.94 | 150251 |
| 2022-12-02 | 22.43 | $9.94 | 74385 |
| 2022-12-01 | 23.53 | $9.94 | 3527 |
| 2022-11-30 | 24.53 | $9.94 | 24026 |
| 2022-11-29 | 25.58 | $9.94 | 60 |
| 2022-11-28 | 26.52 | $9.94 | 2137 |
| 2022-11-25 | 27.51 | $9.95 | 37668 |
| 2022-11-23 | 28.55 | $9.93 | 462044 |
| 2022-11-22 | 29.91 | $9.93 | 33057 |
| 2022-11-21 | 31.34 | $9.93 | 2 |
| 2022-11-18 | 32.84 | $9.93 | 30000 |
| 2022-11-17 | 34.42 | $9.92 | 1042 |
| 2022-11-16 | 35.81 | $9.93 | 100848 |
| 2022-11-15 | 37.39 | $9.92 | 214 |
| 2022-11-14 | 38.92 | $9.92 | 3996 |
| 2022-11-11 | 40.53 | $9.94 | 240 |
| 2022-11-10 | 40.51 | $9.94 | 182491 |
| 2022-11-09 | 40.49 | $9.90 | 50612 |
| 2022-11-08 | 40.67 | $9.91 | 16 |
| 2022-11-07 | 41.32 | $9.91 | 611335 |
| 2022-11-04 | 42.01 | $9.95 | 204 |
| 2022-11-03 | 40.46 | $9.94 | 2301 |
| 2022-11-02 | 38.83 | $9.94 | 2381 |
| 2022-11-01 | 37.24 | $9.94 | 89150 |
| 2022-10-31 | 35.57 | $9.94 | 2300 |
| 2022-10-28 | 33.93 | $9.94 | 2300 |
| 2022-10-27 | 32.21 | $9.93 | 22454 |
| 2022-10-26 | 30.40 | $9.92 | 75875 |
| 2022-10-25 | 28.78 | $9.91 | 41701 |
| 2022-10-24 | 27.23 | $9.88 | 56 |
| 2022-10-21 | 26.28 | $9.88 | 1100 |
| 2022-10-20 | 25.27 | $9.89 | 564915 |
| 2022-10-19 | 24.50 | $9.87 | 261592 |
| 2022-10-18 | 24.03 | $9.87 | 40418 |
| 2022-10-17 | 23.92 | $9.86 | 23759 |
| 2022-10-14 | 23.80 | $9.86 | 22035 |
| 2022-10-13 | 23.68 | $9.86 | 25831 |
| 2022-10-12 | 23.55 | $9.86 | 1141 |
| 2022-10-11 | 23.42 | $9.86 | 1 |
| 2022-10-10 | 22.65 | $9.86 | — |
| 2022-10-07 | 21.84 | $9.86 | 154986 |
| 2022-10-06 | 20.99 | $9.85 | 1.2M |
| 2022-10-05 | 20.09 | $9.83 | 3805 |
| 2022-10-04 | 20.12 | $9.83 | 3301 |
| 2022-10-03 | 20.16 | $9.83 | 50126 |
| 2022-09-30 | 20.20 | $9.82 | 91096 |
| 2022-09-29 | 20.64 | $9.82 | 2076 |
| 2022-09-28 | 21.10 | $9.82 | 1092 |
| 2022-09-27 | 21.59 | $9.82 | 2202 |
| 2022-09-26 | 22.10 | $9.80 | 217 |
| 2022-09-23 | 23.05 | $9.81 | 87 |
| 2022-09-22 | 24.00 | $9.81 | 11 |
| 2022-09-21 | 25.00 | $9.81 | 201039 |
| 2022-09-20 | 26.06 | $9.81 | 17 |
| 2022-09-19 | 27.17 | $9.81 | 3884 |
| 2022-09-16 | 28.34 | $9.81 | 5301 |
| 2022-09-15 | 29.57 | $9.81 | 9633 |
| 2022-09-14 | 30.87 | $9.81 | 16 |
| 2022-09-13 | 32.24 | $9.81 | 490 |
| 2022-09-12 | 33.67 | $9.83 | 106 |
| 2022-09-09 | 34.44 | $9.83 | 551950 |
| 2022-09-08 | 35.26 | $9.81 | 84 |
| 2022-09-07 | 36.70 | $9.81 | 16 |
| 2022-09-06 | 38.22 | $9.81 | 5 |
| 2022-09-02 | 39.81 | $9.81 | 254 |
| 2022-09-01 | 41.50 | $9.81 | 3829 |
| 2022-08-31 | 43.27 | $9.81 | 3661 |
| 2022-08-30 | 45.13 | $9.85 | 7800 |
| 2022-08-29 | 46.07 | $9.82 | 230 |
| 2022-08-26 | 47.85 | $9.83 | 49950 |
| 2022-08-25 | 49.32 | $9.83 | — |
| 2022-08-24 | 50.86 | $9.83 | 43935 |
| 2022-08-23 | 52.48 | $9.85 | 2250 |
| 2022-08-22 | 53.33 | $9.83 | 53 |
| 2022-08-19 | 54.72 | $9.83 | 20 |
| 2022-08-18 | 56.18 | $9.83 | 1352 |
| 2022-08-17 | 57.72 | $9.85 | 1426 |
| 2022-08-16 | 58.38 | $9.87 | 900 |
| 2022-08-15 | 57.85 | $9.86 | 902 |
| 2022-08-12 | 57.42 | $9.86 | 1086 |
| 2022-08-11 | 56.98 | $9.86 | 1347 |
| 2022-08-10 | 56.51 | $9.86 | 1370 |
| 2022-08-09 | 56.02 | $9.84 | 45006 |
| 2022-08-08 | 55.78 | $9.83 | 8519 |
| 2022-08-05 | 55.69 | $9.82 | 142126 |
| 2022-08-04 | 55.59 | $9.83 | 13000 |
| 2022-08-03 | 55.49 | $9.83 | 155315 |
| 2022-08-02 | 55.39 | $9.82 | 100002 |
| 2022-08-01 | 55.43 | $9.82 | 100111 |
| 2022-07-29 | 55.47 | $9.82 | 271307 |
| 2022-07-28 | 55.52 | $9.82 | 94939 |
| 2022-07-27 | 55.57 | $9.82 | 353 |
| 2022-07-26 | 55.38 | $9.82 | 354 |
| 2022-07-25 | 55.19 | $9.82 | 633 |
| 2022-07-22 | 54.99 | $9.80 | 62 |
| 2022-07-21 | 54.98 | $9.80 | 55387 |
| 2022-07-20 | 54.97 | $9.80 | 1577 |
| 2022-07-19 | 54.99 | $9.79 | 20076 |
| 2022-07-18 | 55.01 | $9.79 | 1 |
| 2022-07-15 | 55.26 | $9.79 | 70 |
| 2022-07-14 | 55.53 | $9.79 | 951 |
| 2022-07-13 | 55.81 | $9.80 | 10926 |
| 2022-07-12 | 56.11 | $9.78 | 2 |
| 2022-07-11 | 56.65 | $9.78 | 60 |
| 2022-07-08 | 57.21 | $9.78 | 2 |
| 2022-07-07 | 57.81 | $9.78 | 115 |
| 2022-07-06 | 58.44 | $9.78 | 36 |
| 2022-07-05 | 59.10 | $9.78 | 41732 |
| 2022-07-01 | 59.79 | $9.78 | 10 |
| 2022-06-30 | 60.27 | $9.78 | 111449 |
| 2022-06-29 | 60.78 | $9.80 | 66 |
| 2022-06-28 | 60.81 | $9.80 | 15 |
| 2022-06-27 | 60.85 | $9.80 | 22 |
| 2022-06-24 | 60.89 | $9.80 | 2551 |
| 2022-06-23 | 60.93 | $9.76 | 20134 |
| 2022-06-22 | 61.21 | $9.78 | 443 |
| 2022-06-21 | 61.03 | $9.80 | 422 |
| 2022-06-17 | 60.85 | $9.76 | 53 |
| 2022-06-16 | 60.87 | $9.76 | 1 |
| 2022-06-15 | 60.90 | $9.76 | 4179 |
| 2022-06-14 | 60.92 | $9.76 | 5949 |
| 2022-06-13 | 60.95 | $9.78 | 60 |
| 2022-06-10 | 60.60 | $9.78 | 10 |
| 2022-06-09 | 60.23 | $9.78 | 177 |
| 2022-06-08 | 59.85 | $9.77 | 172 |
| 2022-06-07 | 59.47 | $9.77 | 81545 |
| 2022-06-06 | 59.08 | $9.76 | 1567 |
| 2022-06-03 | 58.70 | $9.76 | 160 |
| 2022-06-02 | 58.29 | $9.76 | 260 |
| 2022-06-01 | 57.87 | $9.76 | 160 |
| 2022-05-31 | 57.43 | $9.79 | 60 |
| 2022-05-27 | 56.59 | $9.79 | 299784 |
| 2022-05-26 | 55.71 | $9.82 | 675 |
| 2022-05-25 | 54.28 | $9.81 | 869686 |
| 2022-05-24 | 52.78 | $9.81 | 79 |
| 2022-05-23 | 51.21 | $9.81 | 1260 |
| 2022-05-20 | 49.55 | $9.75 | 60 |
| 2022-05-19 | 50.21 | $9.75 | 100119 |
| 2022-05-18 | 50.90 | $9.76 | 77 |
| 2022-05-17 | 51.30 | $9.76 | 60 |
| 2022-05-16 | 51.72 | $9.76 | 65 |
| 2022-05-13 | 52.17 | $9.76 | 99 |
| 2022-05-12 | 52.64 | $9.76 | 102442 |
| 2022-05-11 | 53.13 | $9.76 | 60 |
| 2022-05-10 | 53.52 | $9.76 | 98118 |
| 2022-05-09 | 53.92 | $9.79 | 7880 |
| 2022-05-06 | 53.53 | $9.80 | 14992 |
| 2022-05-05 | 52.97 | $9.80 | 400 |
| 2022-05-04 | 52.38 | $9.81 | 35601 |
| 2022-05-03 | 51.49 | $9.81 | 64 |
| 2022-05-02 | 50.40 | $9.81 | 4760 |
| 2022-04-29 | 49.27 | $9.78 | 60 |
| 2022-04-28 | 48.18 | $9.78 | 275 |
| 2022-04-27 | 47.03 | $9.78 | 105 |
| 2022-04-26 | 45.83 | $9.78 | 132 |
| 2022-04-25 | 44.56 | $9.78 | 30613 |
| 2022-04-22 | 43.22 | $9.79 | 123215 |
| 2022-04-21 | 42.17 | $9.79 | 14345 |
| 2022-04-20 | 41.07 | $9.79 | 10399 |
| 2022-04-19 | 39.97 | $9.78 | 10108 |
| 2022-04-18 | 38.85 | $9.82 | 196 |
| 2022-04-14 | 36.76 | $9.80 | 44801 |
| 2022-04-13 | 34.62 | $9.79 | 157308 |
| 2022-04-12 | 32.36 | $9.78 | 148015 |
| 2022-04-11 | 30.05 | $9.78 | 43743 |
| 2022-04-08 | 27.39 | $9.77 | — |
| 2022-04-07 | 24.61 | $9.77 | 8700 |
| 2022-04-06 | 21.68 | $9.77 | 24002 |
| 2022-04-05 | 18.67 | $9.75 | 1100 |
| 2022-04-04 | 15.56 | $9.76 | 1290 |
| 2022-04-01 | 12.06 | $9.77 | 269 |
| 2022-03-31 | 10.77 | $9.76 | 81343 |
| 2022-03-30 | 9.67 | $9.74 | 60276 |
| 2022-03-29 | 9.14 | $9.74 | 82369 |
| 2022-03-28 | 8.57 | $9.74 | 15107 |
| 2022-03-25 | 7.98 | $9.74 | 31175 |
| 2022-03-24 | 7.36 | $9.74 | 12 |
| 2022-03-23 | 6.85 | $9.74 | 172 |
| 2022-03-22 | 6.32 | $9.74 | 93273 |
| 2022-03-21 | 5.76 | $9.74 | 23054 |
| 2022-03-18 | 5.18 | $9.71 | 94 |
| 2022-03-17 | 5.39 | $9.71 | 60 |
| 2022-03-16 | 5.62 | $9.71 | 25412 |
| 2022-03-15 | 5.85 | $9.73 | 32846 |
| 2022-03-14 | 6.05 | $9.73 | 3873 |
| 2022-03-11 | 5.72 | $9.71 | 5064 |
| 2022-03-10 | 6.00 | $9.71 | 580 |
| 2022-03-09 | 6.29 | $9.71 | 5060 |
| 2022-03-08 | 6.60 | $9.71 | 1 |
| 2022-03-07 | 6.92 | $9.71 | 32591 |
| 2022-03-04 | 7.26 | $9.72 | 24880 |
| 2022-03-03 | 7.61 | $9.72 | 154580 |
| 2022-03-02 | 7.99 | $9.71 | 7660 |
| 2022-03-01 | 8.10 | $9.71 | 20214 |
| 2022-02-28 | 8.21 | $9.72 | 507 |
| 2022-02-25 | 8.57 | $9.70 | 5224 |
| 2022-02-24 | 8.68 | $9.70 | 60 |
| 2022-02-23 | 8.79 | $9.70 | 5554 |
| 2022-02-22 | 8.91 | $9.71 | 2541 |
| 2022-02-18 | 9.28 | $9.71 | 28652 |
| 2022-02-17 | 9.62 | $9.72 | 1260 |
| 2022-02-16 | 9.73 | $9.71 | 186192 |
| 2022-02-15 | 10.07 | $9.71 | 198877 |
| 2022-02-14 | 10.55 | $9.69 | 7855 |
| 2022-02-11 | 11.04 | $9.70 | 1605 |
| 2022-02-10 | 11.56 | $9.70 | 241 |
| 2022-02-09 | 11.88 | $9.69 | 1307 |
| 2022-02-08 | 11.98 | $9.68 | 191 |
| 2022-02-07 | 11.85 | $9.68 | 8805 |
| 2022-02-04 | 11.72 | $9.73 | 118377 |
| 2022-02-03 | 11.57 | $9.71 | 40 |
| 2022-02-02 | 11.97 | $9.71 | 41 |
| 2022-02-01 | 12.40 | $9.71 | 6464 |
| 2022-01-31 | 12.84 | $9.69 | 2743 |
| 2022-01-28 | 13.32 | $9.68 | 40 |
| 2022-01-27 | 13.62 | $9.68 | 21772 |
| 2022-01-26 | 13.92 | $9.67 | 6332 |
| 2022-01-25 | 14.25 | $9.67 | 26336 |
| 2022-01-24 | 14.40 | $9.70 | 68403 |
| 2022-01-21 | 14.88 | $9.72 | 66 |
| 2022-01-20 | 15.16 | $9.72 | 186 |
| 2022-01-19 | 15.45 | $9.70 | 220207 |
| 2022-01-18 | 16.12 | $9.72 | 2680 |
| 2022-01-14 | 16.83 | $9.70 | 75764 |
| 2022-01-13 | 17.57 | $9.72 | 1189 |
| 2022-01-12 | 17.98 | $9.75 | 177471 |
| 2022-01-11 | 18.41 | $9.73 | 95 |
| 2022-01-10 | 19.35 | $9.73 | 8452 |
| 2022-01-07 | 20.34 | $9.76 | 4515 |
| 2022-01-06 | 21.39 | $9.73 | 16984 |
| 2022-01-05 | 22.49 | $9.76 | 3148 |
| 2022-01-04 | 23.16 | $9.76 | 44 |
| 2022-01-03 | 23.86 | $9.76 | 12870 |
| 2021-12-31 | 24.60 | $9.75 | 111 |
| 2021-12-30 | 25.39 | $9.75 | 628 |
| 2021-12-29 | 26.21 | $9.71 | 40 |
| 2021-12-28 | 27.57 | $9.71 | 2520 |
| 2021-12-27 | 29.01 | $9.71 | 50 |
| 2021-12-23 | 30.52 | $9.71 | 7096 |
| 2021-12-22 | 32.11 | $9.70 | 152161 |
| 2021-12-21 | 33.79 | $9.75 | 42 |
| 2021-12-20 | 34.82 | $9.75 | 208348 |
| 2021-12-17 | 35.90 | $9.75 | 10665 |
| 2021-12-16 | 36.18 | $9.72 | 228 |
| 2021-12-15 | 36.84 | $9.75 | 1610 |
| 2021-12-14 | 37.30 | $9.78 | 180300 |
| 2021-12-13 | 37.78 | $9.71 | 7283 |
| 2021-12-10 | 38.98 | $9.73 | 1 |
| 2021-12-09 | 39.93 | $9.73 | 5027 |
| 2021-12-08 | 40.93 | $9.71 | 758508 |
| 2021-12-07 | 42.36 | $9.73 | — |
| 2021-12-06 | 43.55 | $9.73 | 454215 |
| 2021-12-03 | 44.81 | $9.73 | 1830 |
| 2021-12-02 | 46.44 | $9.71 | 53505 |
| 2021-12-01 | 48.17 | $9.75 | 4301 |
| 2021-11-30 | 49.39 | $9.75 | 2596 |
| 2021-11-29 | 50.68 | $9.76 | 40 |
| 2021-11-26 | 51.72 | $9.76 | 1 |
| 2021-11-24 | 52.83 | $9.76 | 2051 |
| 2021-11-23 | 53.99 | $9.70 | 10 |
| 2021-11-22 | 55.80 | $9.70 | — |
| 2021-11-19 | 57.71 | $9.70 | 350 |
| 2021-11-18 | 59.73 | $9.71 | — |
| 2021-11-17 | 61.72 | $9.71 | 100 |
| 2021-11-16 | 63.81 | $9.77 | 3323 |
| 2021-11-15 | 65.22 | $9.73 | 47201 |
| 2021-11-12 | 66.84 | $9.72 | 688 |
| 2021-11-11 | 68.76 | $9.70 | 3206 |
| 2021-11-10 | 70.50 | $9.70 | 212839 |
| 2021-11-09 | 72.33 | $9.70 | 86658 |
| 2021-11-08 | 74.26 | $9.75 | 270 |
| 2021-11-05 | 74.96 | $9.75 | 5111 |
| 2021-11-04 | 75.69 | $9.77 | 306 |
| 2021-11-03 | 76.36 | $9.75 | 5426 |
| 2021-11-02 | 77.13 | $9.74 | 5769 |
| 2021-11-01 | 77.79 | $9.71 | 453 |
| 2021-10-29 | 78.49 | $9.72 | 295 |
| 2021-10-28 | 79.08 | $9.74 | 348 |
| 2021-10-27 | 79.40 | $9.73 | 727 |
| 2021-10-26 | 79.76 | $9.75 | 22 |
| 2021-10-25 | 79.82 | $9.75 | 155 |
| 2021-10-22 | 79.88 | $9.75 | 9670 |
| 2021-10-21 | 79.95 | $9.73 | 600 |
| 2021-10-20 | 80.05 | $9.74 | — |
| 2021-10-19 | 80.03 | $9.74 | 50 |
| 2021-10-18 | 80.01 | $9.74 | 4708 |
| 2021-10-15 | 79.99 | $9.73 | — |
| 2021-10-14 | 79.98 | $9.73 | 5008 |
| 2021-10-13 | 79.97 | $9.69 | — |
| 2021-10-12 | 80.01 | $9.69 | — |
| 2021-10-11 | 80.06 | $9.69 | 1 |
| 2021-10-08 | 80.11 | $9.69 | 40011 |
| 2021-10-07 | 80.16 | $9.70 | 50125 |
| 2021-10-06 | 80.22 | $9.72 | 1 |
| 2021-10-05 | 80.03 | $9.72 | — |
| 2021-10-04 | 79.84 | $9.72 | 203 |
| 2021-10-01 | 79.63 | $9.75 | 130443 |
| 2021-09-30 | 79.42 | $9.70 | 5335 |
| 2021-09-29 | 79.22 | $9.70 | 262 |
| 2021-09-28 | 79.01 | $9.76 | 1 |
| 2021-09-27 | 78.40 | $9.76 | 15 |
| 2021-09-24 | 77.76 | $9.76 | 2 |
| 2021-09-23 | 77.09 | $9.76 | 6 |
| 2021-09-22 | 76.38 | $9.76 | 2895 |
| 2021-09-21 | 75.63 | $9.71 | 401 |
| 2021-09-20 | 74.85 | $9.70 | — |
| 2021-09-17 | 74.04 | $9.70 | 73086 |
| 2021-09-16 | 73.19 | $9.70 | 1023 |
| 2021-09-15 | 72.29 | $9.65 | 10303 |
| 2021-09-14 | 71.34 | $9.65 | 536838 |
| 2021-09-13 | 70.36 | $9.65 | 39102 |
| 2021-09-10 | 69.33 | $9.71 | 1.0M |
| 2021-09-09 | 68.27 | $9.68 | 1.0M |
| 2021-09-08 | 67.15 | $9.64 | — |
| 2021-09-07 | 65.99 | $9.64 | 41 |
| 2021-09-03 | 64.77 | $9.64 | 450 |
| 2021-09-02 | 63.48 | $9.62 | 2851 |
| 2021-09-01 | 62.13 | $9.62 | 202 |
| 2021-08-31 | 60.70 | $9.61 | 500 |
| 2021-08-30 | 59.21 | $9.61 | 1 |
| 2021-08-27 | 57.63 | $9.61 | 4039 |
| 2021-08-26 | 55.97 | $9.62 | 400 |
| 2021-08-25 | 54.20 | $9.65 | 126668 |
| 2021-08-24 | 52.34 | $9.68 | 104 |
| 2021-08-23 | 50.24 | $9.70 | — |
| 2021-08-20 | 47.98 | $9.70 | — |
| 2021-08-19 | 45.61 | $9.70 | 2 |
| 2021-08-18 | 43.11 | $9.70 | 54 |
| 2021-08-17 | 40.48 | $9.70 | — |
| 2021-08-16 | 37.71 | $9.70 | — |
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