Is First Trust MLP and Energy Income Fund (FEI) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust MLP and Energy Income Fund (FEI) research center and poll results.
NYSE : FEI
First Trust MLP and Energy Income Fund — Technical Indicators
$9.83 USD
$0.02 (0.2%)
- Volume
- 99.88K
- Average Volume
- 120.32K
- Market Capitalization
- $444.6M
- P/E Ratio
- 16.95
- Dividend Yield
- 3.06%
- Price Target
- Year High
- $9.90
- Year Low
- $7.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.04
- Current Ratio
- $15.96
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
9.68
2024-05-03
Close Price
$9.83
Vol: 99885
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.09
Average
7.97
Maximum
9.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 9.68 | $9.83 | 99885 |
| 2024-05-02 | 9.67 | $9.81 | 103215 |
| 2024-05-01 | 9.67 | $9.71 | 155194 |
| 2024-04-30 | 9.67 | $9.67 | 81869 |
| 2024-04-29 | 9.67 | $9.81 | 88434 |
| 2024-04-26 | 9.67 | $9.79 | 127678 |
| 2024-04-25 | 9.66 | $9.81 | 48425 |
| 2024-04-24 | 9.65 | $9.79 | 57474 |
| 2024-04-23 | 9.63 | $9.76 | 100365 |
| 2024-04-22 | 9.62 | $9.73 | 68681 |
| 2024-04-19 | 9.61 | $9.68 | 88774 |
| 2024-04-18 | 9.60 | $9.55 | 70159 |
| 2024-04-17 | 9.60 | $9.49 | 110667 |
| 2024-04-16 | 9.60 | $9.41 | 109378 |
| 2024-04-15 | 9.60 | $9.49 | 120814 |
| 2024-04-12 | 9.59 | $9.55 | 157930 |
| 2024-04-11 | 9.58 | $9.65 | 206884 |
| 2024-04-10 | 9.57 | $9.65 | 127794 |
| 2024-04-09 | 9.55 | $9.67 | 96259 |
| 2024-04-08 | 9.53 | $9.74 | 79687 |
| 2024-04-05 | 9.51 | $9.72 | 64168 |
| 2024-04-04 | 9.48 | $9.72 | 103677 |
| 2024-04-03 | 9.45 | $9.76 | 107155 |
| 2024-04-02 | 9.42 | $9.69 | 105906 |
| 2024-04-01 | 9.39 | $9.70 | 123709 |
| 2024-03-28 | 9.36 | $9.67 | 86870 |
| 2024-03-27 | 9.31 | $9.57 | 63765 |
| 2024-03-26 | 9.26 | $9.48 | 215871 |
| 2024-03-25 | 9.22 | $9.52 | 114364 |
| 2024-03-22 | 9.18 | $9.48 | 111759 |
| 2024-03-21 | 9.14 | $9.50 | 250478 |
| 2024-03-20 | 9.10 | $9.47 | 283658 |
| 2024-03-19 | 9.06 | $9.48 | 80775 |
| 2024-03-18 | 9.03 | $9.41 | 117490 |
| 2024-03-15 | 8.99 | $9.39 | 157128 |
| 2024-03-14 | 8.95 | $9.34 | 224041 |
| 2024-03-13 | 8.91 | $9.43 | 158031 |
| 2024-03-12 | 8.86 | $9.32 | 128136 |
| 2024-03-11 | 8.82 | $9.27 | 95871 |
| 2024-03-08 | 8.78 | $9.22 | 70136 |
| 2024-03-07 | 8.74 | $9.23 | 84434 |
| 2024-03-06 | 8.70 | $9.14 | 122518 |
| 2024-03-05 | 8.66 | $9.10 | 200579 |
| 2024-03-04 | 8.63 | $9.06 | 177376 |
| 2024-03-01 | 8.60 | $9.14 | 538598 |
| 2024-02-29 | 8.58 | $8.69 | 76267 |
| 2024-02-28 | 8.58 | $8.58 | 103169 |
| 2024-02-27 | 8.58 | $8.66 | 159021 |
| 2024-02-26 | 8.58 | $8.62 | 121048 |
| 2024-02-23 | 8.58 | $8.70 | 143767 |
| 2024-02-22 | 8.58 | $8.76 | 240390 |
| 2024-02-21 | 8.56 | $8.75 | 190073 |
| 2024-02-20 | 8.55 | $8.74 | 146672 |
| 2024-02-16 | 8.53 | $8.69 | 210129 |
| 2024-02-15 | 8.53 | $8.59 | 135691 |
| 2024-02-14 | 8.53 | $8.43 | 109109 |
| 2024-02-13 | 8.53 | $8.43 | 107537 |
| 2024-02-12 | 8.54 | $8.55 | 99231 |
| 2024-02-09 | 8.55 | $8.48 | 77072 |
| 2024-02-08 | 8.56 | $8.46 | 69354 |
| 2024-02-07 | 8.57 | $8.43 | 91159 |
| 2024-02-06 | 8.58 | $8.36 | 76291 |
| 2024-02-05 | 8.60 | $8.40 | 105267 |
| 2024-02-02 | 8.61 | $8.56 | 46652 |
| 2024-02-01 | 8.62 | $8.68 | 179471 |
| 2024-01-31 | 8.62 | $8.63 | 83077 |
| 2024-01-30 | 8.62 | $8.63 | 148172 |
| 2024-01-29 | 8.62 | $8.70 | 129200 |
| 2024-01-26 | 8.61 | $8.65 | 83932 |
| 2024-01-25 | 8.61 | $8.59 | 69013 |
| 2024-01-24 | 8.62 | $8.47 | 53927 |
| 2024-01-23 | 8.63 | $8.46 | 139514 |
| 2024-01-22 | 8.63 | $8.50 | 141360 |
| 2024-01-19 | 8.64 | $8.57 | 52138 |
| 2024-01-18 | 8.64 | $8.57 | 118371 |
| 2024-01-17 | 8.64 | $8.54 | 130676 |
| 2024-01-16 | 8.64 | $8.60 | 83727 |
| 2024-01-12 | 8.65 | $8.72 | 74691 |
| 2024-01-11 | 8.64 | $8.65 | 119158 |
| 2024-01-10 | 8.63 | $8.71 | 53424 |
| 2024-01-09 | 8.62 | $8.69 | 59669 |
| 2024-01-08 | 8.62 | $8.68 | 131659 |
| 2024-01-05 | 8.62 | $8.69 | 114594 |
| 2024-01-04 | 8.61 | $8.74 | 114330 |
| 2024-01-03 | 8.60 | $8.68 | 87520 |
| 2024-01-02 | 8.60 | $8.56 | 114795 |
| 2023-12-29 | 8.61 | $8.57 | 136605 |
| 2023-12-28 | 8.62 | $8.61 | 128004 |
| 2023-12-27 | 8.63 | $8.66 | 64915 |
| 2023-12-26 | 8.63 | $8.65 | 127197 |
| 2023-12-22 | 8.62 | $8.65 | 84323 |
| 2023-12-21 | 8.62 | $8.63 | 119734 |
| 2023-12-20 | 8.61 | $8.58 | 77916 |
| 2023-12-19 | 8.62 | $8.64 | 102329 |
| 2023-12-18 | 8.62 | $8.60 | 85112 |
| 2023-12-15 | 8.62 | $8.52 | 122705 |
| 2023-12-14 | 8.61 | $8.67 | 136745 |
| 2023-12-13 | 8.61 | $8.61 | 107424 |
| 2023-12-12 | 8.60 | $8.47 | 87014 |
| 2023-12-11 | 8.60 | $8.58 | 102528 |
| 2023-12-08 | 8.59 | $8.63 | 97959 |
| 2023-12-07 | 8.58 | $8.56 | 102233 |
| 2023-12-06 | 8.58 | $8.52 | 97871 |
| 2023-12-05 | 8.57 | $8.68 | 61503 |
| 2023-12-04 | 8.57 | $8.68 | 94401 |
| 2023-12-01 | 8.57 | $8.69 | 167200 |
| 2023-11-30 | 8.57 | $8.81 | 149000 |
| 2023-11-29 | 8.56 | $8.71 | 193900 |
| 2023-11-28 | 8.54 | $8.64 | 179900 |
| 2023-11-27 | 8.53 | $8.55 | 95500 |
| 2023-11-24 | 8.52 | $8.53 | 111500 |
| 2023-11-22 | 8.51 | $8.61 | 119100 |
| 2023-11-21 | 8.49 | $8.65 | 98600 |
| 2023-11-20 | 8.47 | $8.63 | 92700 |
| 2023-11-17 | 8.42 | $8.56 | 203700 |
| 2023-11-16 | 8.38 | $8.50 | 147500 |
| 2023-11-15 | 8.34 | $8.54 | 173000 |
| 2023-11-14 | 8.31 | $8.51 | 406100 |
| 2023-11-13 | 8.28 | $8.40 | 106100 |
| 2023-11-10 | 8.25 | $8.47 | 107200 |
| 2023-11-09 | 8.22 | $8.42 | 47600 |
| 2023-11-08 | 8.19 | $8.41 | 95500 |
| 2023-11-07 | 8.16 | $8.45 | 154800 |
| 2023-11-06 | 8.13 | $8.60 | 155000 |
| 2023-11-03 | 8.08 | $8.74 | 137000 |
| 2023-11-02 | 8.02 | $8.65 | 198000 |
| 2023-11-01 | 7.97 | $8.53 | 156700 |
| 2023-10-31 | 7.92 | $8.43 | 147000 |
| 2023-10-30 | 7.87 | $8.38 | 120500 |
| 2023-10-27 | 7.84 | $8.31 | 302600 |
| 2023-10-26 | 7.82 | $8.35 | 150800 |
| 2023-10-25 | 7.80 | $8.32 | 285100 |
| 2023-10-24 | 7.79 | $8.29 | 744500 |
| 2023-10-23 | 7.77 | $7.59 | 89200 |
| 2023-10-20 | 7.80 | $7.71 | 73700 |
| 2023-10-19 | 7.81 | $7.77 | 63600 |
| 2023-10-18 | 7.83 | $7.82 | 51600 |
| 2023-10-17 | 7.84 | $7.87 | 113900 |
| 2023-10-16 | 7.86 | $7.96 | 51800 |
| 2023-10-13 | 7.87 | $7.86 | 45400 |
| 2023-10-12 | 7.88 | $7.78 | 55900 |
| 2023-10-11 | 7.90 | $7.82 | 63600 |
| 2023-10-10 | 7.91 | $7.73 | 109800 |
| 2023-10-09 | 7.92 | $7.69 | 65300 |
| 2023-10-06 | 7.94 | $7.55 | 208600 |
| 2023-10-05 | 7.96 | $7.54 | 64000 |
| 2023-10-04 | 7.99 | $7.54 | 54000 |
| 2023-10-03 | 8.01 | $7.60 | 73800 |
| 2023-10-02 | 8.03 | $7.67 | 90200 |
| 2023-09-29 | 8.05 | $7.91 | 84400 |
| 2023-09-28 | 8.06 | $7.99 | 73100 |
| 2023-09-27 | 8.07 | $8.04 | 66100 |
| 2023-09-26 | 8.07 | $7.97 | 44700 |
| 2023-09-25 | 8.07 | $8.08 | 74300 |
| 2023-09-22 | 8.07 | $8.06 | 57200 |
| 2023-09-21 | 8.07 | $8.07 | 42600 |
| 2023-09-20 | 8.06 | $8.12 | 46800 |
| 2023-09-19 | 8.06 | $8.16 | 74900 |
| 2023-09-18 | 8.06 | $8.15 | 100000 |
| 2023-09-15 | 8.05 | $8.10 | 63700 |
| 2023-09-14 | 8.05 | $8.13 | 36700 |
| 2023-09-13 | 8.04 | $8.07 | 67000 |
| 2023-09-12 | 8.03 | $8.00 | 86700 |
| 2023-09-11 | 8.04 | $8.00 | 46300 |
| 2023-09-08 | 8.04 | $8.03 | 50100 |
| 2023-09-07 | 8.05 | $8.03 | 50500 |
| 2023-09-06 | 8.05 | $7.93 | 59500 |
| 2023-09-05 | 8.06 | $8.07 | 48700 |
| 2023-09-01 | 8.06 | $8.08 | 45400 |
| 2023-08-31 | 8.05 | $8.12 | 106900 |
| 2023-08-30 | 8.04 | $8.10 | 100300 |
| 2023-08-29 | 8.04 | $8.06 | 80500 |
| 2023-08-28 | 8.04 | $8.04 | 72800 |
| 2023-08-25 | 8.05 | $7.98 | 120000 |
| 2023-08-24 | 8.06 | $8.08 | 80300 |
| 2023-08-23 | 8.06 | $8.04 | 39300 |
| 2023-08-22 | 8.06 | $8.06 | 61300 |
| 2023-08-21 | 8.06 | $8.07 | 73000 |
| 2023-08-18 | 8.07 | $8.04 | 55800 |
| 2023-08-17 | 8.07 | $8.01 | 121700 |
| 2023-08-16 | 8.07 | $7.97 | 95500 |
| 2023-08-15 | 8.08 | $7.97 | 93100 |
| 2023-08-14 | 8.07 | $8.07 | 153500 |
| 2023-08-11 | 8.06 | $8.14 | 73500 |
| 2023-08-10 | 8.05 | $8.11 | 56900 |
| 2023-08-09 | 8.04 | $8.10 | 52600 |
| 2023-08-08 | 8.02 | $8.03 | 30500 |
| 2023-08-07 | 8.01 | $8.04 | 60900 |
| 2023-08-04 | 8.00 | $7.98 | 88800 |
| 2023-08-03 | 7.98 | $8.00 | 38700 |
| 2023-08-02 | 7.96 | $8.02 | 122800 |
| 2023-08-01 | 7.95 | $8.11 | 144400 |
| 2023-07-31 | 7.93 | $8.18 | 134800 |
| 2023-07-28 | 7.91 | $8.15 | 206300 |
| 2023-07-27 | 7.88 | $8.07 | 73900 |
| 2023-07-26 | 7.87 | $8.09 | 95100 |
| 2023-07-25 | 7.85 | $8.10 | 134600 |
| 2023-07-24 | 7.82 | $8.15 | 72000 |
| 2023-07-21 | 7.78 | $8.10 | 64400 |
| 2023-07-20 | 7.76 | $8.08 | 157700 |
| 2023-07-19 | 7.74 | $8.01 | 118500 |
| 2023-07-18 | 7.72 | $7.95 | 213200 |
| 2023-07-17 | 7.71 | $7.86 | 85600 |
| 2023-07-14 | 7.70 | $7.80 | 80700 |
| 2023-07-13 | 7.69 | $7.89 | 56500 |
| 2023-07-12 | 7.68 | $7.88 | 64300 |
| 2023-07-11 | 7.66 | $7.80 | 59200 |
| 2023-07-10 | 7.65 | $7.72 | 59700 |
| 2023-07-07 | 7.66 | $7.68 | 93400 |
| 2023-07-06 | 7.66 | $7.64 | 74500 |
| 2023-07-05 | 7.65 | $7.70 | 64800 |
| 2023-07-03 | 7.64 | $7.74 | 55500 |
| 2023-06-30 | 7.63 | $7.71 | 185000 |
| 2023-06-29 | 7.61 | $7.69 | 305500 |
| 2023-06-28 | 7.60 | $7.73 | 140500 |
| 2023-06-27 | 7.58 | $7.67 | 89600 |
| 2023-06-26 | 7.56 | $7.60 | 169000 |
| 2023-06-23 | 7.56 | $7.43 | 185800 |
| 2023-06-22 | 7.57 | $7.61 | 41700 |
| 2023-06-21 | 7.57 | $7.68 | 127600 |
| 2023-06-20 | 7.57 | $7.64 | 217600 |
| 2023-06-16 | 7.57 | $7.76 | 151200 |
| 2023-06-15 | 7.58 | $7.70 | 181500 |
| 2023-06-14 | 7.58 | $7.57 | 130600 |
| 2023-06-13 | 7.58 | $7.56 | 98800 |
| 2023-06-12 | 7.60 | $7.58 | 49300 |
| 2023-06-09 | 7.59 | $7.62 | 141100 |
| 2023-06-08 | 7.59 | $7.79 | 182500 |
| 2023-06-07 | 7.58 | $7.69 | 118300 |
| 2023-06-06 | 7.57 | $7.52 | 88200 |
| 2023-06-05 | 7.57 | $7.52 | 103200 |
| 2023-06-02 | 7.57 | $7.53 | 69000 |
| 2023-06-01 | 7.56 | $7.39 | 57200 |
| 2023-05-31 | 7.56 | $7.31 | 70200 |
| 2023-05-30 | 7.57 | $7.37 | 96500 |
| 2023-05-26 | 7.58 | $7.40 | 297000 |
| 2023-05-25 | 7.60 | $7.46 | 109600 |
| 2023-05-24 | 7.61 | $7.60 | 61300 |
| 2023-05-23 | 7.61 | $7.65 | 113600 |
| 2023-05-22 | 7.60 | $7.70 | 86400 |
| 2023-05-19 | 7.61 | $7.77 | 211500 |
| 2023-05-18 | 7.61 | $7.79 | 191900 |
| 2023-05-17 | 7.60 | $7.73 | 71800 |
| 2023-05-16 | 7.61 | $7.70 | 160300 |
| 2023-05-15 | 7.61 | $7.80 | 170100 |
| 2023-05-12 | 7.61 | $7.52 | 229300 |
| 2023-05-11 | 7.62 | $7.53 | 97800 |
| 2023-05-10 | 7.64 | $7.57 | 113000 |
| 2023-05-09 | 7.65 | $7.56 | 175900 |
| 2023-05-08 | 7.66 | $7.50 | 53200 |
| 2023-05-05 | 7.67 | $7.51 | 103600 |
| 2023-05-04 | 7.68 | $7.38 | 44000 |
| 2023-05-03 | 7.70 | $7.41 | 55000 |
| 2023-05-02 | 7.71 | $7.44 | 138000 |
| 2023-05-01 | 7.73 | $7.67 | 83200 |
| 2023-04-28 | 7.73 | $7.73 | 81200 |
| 2023-04-27 | 7.72 | $7.62 | 39200 |
| 2023-04-26 | 7.71 | $7.53 | 124600 |
| 2023-04-25 | 7.71 | $7.63 | 68000 |
| 2023-04-24 | 7.69 | $7.77 | 78000 |
| 2023-04-21 | 7.66 | $7.75 | 42100 |
| 2023-04-20 | 7.63 | $7.68 | 63300 |
| 2023-04-19 | 7.61 | $7.81 | 26800 |
| 2023-04-18 | 7.58 | $7.79 | 117900 |
| 2023-04-17 | 7.56 | $7.79 | 72000 |
| 2023-04-14 | 7.53 | $7.79 | 99700 |
| 2023-04-13 | 7.51 | $7.81 | 59600 |
| 2023-04-12 | 7.48 | $7.82 | 163100 |
| 2023-04-11 | 7.47 | $7.81 | 86700 |
| 2023-04-10 | 7.45 | $7.69 | 127900 |
| 2023-04-06 | 7.45 | $7.68 | 147100 |
| 2023-04-05 | 7.46 | $7.73 | 87700 |
| 2023-04-04 | 7.47 | $7.69 | 93400 |
| 2023-04-03 | 7.48 | $7.78 | 133800 |
| 2023-03-31 | 7.49 | $7.64 | 97000 |
| 2023-03-30 | 7.51 | $7.58 | 148800 |
| 2023-03-29 | 7.52 | $7.50 | 46100 |
| 2023-03-28 | 7.55 | $7.41 | 54700 |
| 2023-03-27 | 7.58 | $7.33 | 168700 |
| 2023-03-24 | 7.61 | $7.12 | 262700 |
| 2023-03-23 | 7.66 | $7.11 | 200700 |
| 2023-03-22 | 7.71 | $7.24 | 131400 |
| 2023-03-21 | 7.74 | $7.34 | 286300 |
| 2023-03-20 | 7.78 | $7.32 | 229500 |
| 2023-03-17 | 7.81 | $7.27 | 68700 |
| 2023-03-16 | 7.86 | $7.34 | 158800 |
| 2023-03-15 | 7.91 | $7.25 | 305200 |
| 2023-03-14 | 7.96 | $7.58 | 107400 |
| 2023-03-13 | 8.00 | $7.49 | 120900 |
| 2023-03-10 | 8.04 | $7.60 | 124300 |
| 2023-03-09 | 8.06 | $7.80 | 91800 |
| 2023-03-08 | 8.08 | $7.91 | 66100 |
| 2023-03-07 | 8.08 | $7.91 | 54100 |
| 2023-03-06 | 8.09 | $8.02 | 78400 |
| 2023-03-03 | 8.10 | $8.01 | 198900 |
| 2023-03-02 | 8.11 | $7.94 | 170700 |
| 2023-03-01 | 8.12 | $7.94 | 145500 |
| 2023-02-28 | 8.13 | $8.00 | 55100 |
| 2023-02-27 | 8.14 | $8.01 | 59800 |
| 2023-02-24 | 8.15 | $8.04 | 77600 |
| 2023-02-23 | 8.16 | $8.13 | 104800 |
| 2023-02-22 | 8.16 | $7.98 | 83800 |
| 2023-02-21 | 8.17 | $7.96 | 56100 |
| 2023-02-17 | 8.18 | $8.09 | 50200 |
| 2023-02-16 | 8.18 | $8.22 | 117900 |
| 2023-02-15 | 8.17 | $8.31 | 77700 |
| 2023-02-14 | 8.15 | $8.34 | 84200 |
| 2023-02-13 | 8.14 | $8.33 | 173700 |
| 2023-02-10 | 8.13 | $8.25 | 113400 |
| 2023-02-09 | 8.12 | $8.07 | 126100 |
| 2023-02-08 | 8.11 | $8.09 | 147100 |
| 2023-02-07 | 8.10 | $8.04 | 83600 |
| 2023-02-06 | 8.10 | $8.01 | 98900 |
| 2023-02-03 | 8.09 | $8.15 | 79300 |
| 2023-02-02 | 8.07 | $8.21 | 129600 |
| 2023-02-01 | 8.04 | $8.20 | 103600 |
| 2023-01-31 | 8.01 | $8.20 | 74400 |
| 2023-01-30 | 8.00 | $8.16 | 141600 |
| 2023-01-27 | 7.98 | $8.20 | 78100 |
| 2023-01-26 | 7.96 | $8.23 | 194900 |
| 2023-01-25 | 7.94 | $8.14 | 81700 |
| 2023-01-24 | 7.92 | $8.18 | 127000 |
| 2023-01-23 | 7.90 | $8.15 | 95400 |
| 2023-01-20 | 7.88 | $8.10 | 64200 |
| 2023-01-19 | 7.85 | $8.01 | 78700 |
| 2023-01-18 | 7.83 | $7.94 | 95900 |
| 2023-01-17 | 7.82 | $8.12 | 164300 |
| 2023-01-13 | 7.80 | $8.08 | 127300 |
| 2023-01-12 | 7.80 | $8.09 | 153100 |
| 2023-01-11 | 7.79 | $7.97 | 207800 |
| 2023-01-10 | 7.79 | $7.85 | 381700 |
| 2023-01-09 | 7.78 | $7.95 | 113600 |
| 2023-01-06 | 7.77 | $7.87 | 181700 |
| 2023-01-05 | 7.77 | $7.71 | 59000 |
| 2023-01-04 | 7.77 | $7.68 | 92800 |
| 2023-01-03 | 7.78 | $7.66 | 92000 |
| 2022-12-30 | 7.80 | $7.81 | 81600 |
| 2022-12-29 | 7.81 | $7.80 | 173900 |
| 2022-12-28 | 7.83 | $7.79 | 253500 |
| 2022-12-27 | 7.85 | $7.86 | 104700 |
| 2022-12-23 | 7.85 | $7.87 | 108100 |
| 2022-12-22 | 7.86 | $7.66 | 198400 |
| 2022-12-21 | 7.87 | $7.76 | 161400 |
| 2022-12-20 | 7.89 | $7.60 | 198400 |
| 2022-12-19 | 7.90 | $7.58 | 122100 |
| 2022-12-16 | 7.92 | $7.66 | 108700 |
| 2022-12-15 | 7.92 | $7.82 | 179600 |
| 2022-12-14 | 7.93 | $7.94 | 113900 |
| 2022-12-13 | 7.92 | $7.99 | 182900 |
| 2022-12-12 | 7.92 | $7.87 | 200300 |
| 2022-12-09 | 7.92 | $7.73 | 85600 |
| 2022-12-08 | 7.93 | $7.80 | 187900 |
| 2022-12-07 | 7.93 | $7.76 | 126300 |
| 2022-12-06 | 7.94 | $7.76 | 62200 |
| 2022-12-05 | 7.94 | $7.88 | 102500 |
| 2022-12-02 | 7.94 | $8.06 | 95800 |
| 2022-12-01 | 7.92 | $8.06 | 108300 |
| 2022-11-30 | 7.92 | $8.13 | 201400 |
| 2022-11-29 | 7.91 | $8.14 | 79900 |
| 2022-11-28 | 7.90 | $7.94 | 106500 |
| 2022-11-25 | 7.89 | $8.04 | 24800 |
| 2022-11-23 | 7.88 | $7.94 | 174600 |
| 2022-11-22 | 7.87 | $8.08 | 175100 |
| 2022-11-21 | 7.85 | $7.82 | 78600 |
| 2022-11-18 | 7.83 | $7.90 | 78900 |
| 2022-11-17 | 7.81 | $7.76 | 67800 |
| 2022-11-16 | 7.80 | $7.93 | 83700 |
| 2022-11-15 | 7.78 | $7.90 | 107600 |
| 2022-11-14 | 7.76 | $7.95 | 157700 |
| 2022-11-11 | 7.73 | $7.91 | 122600 |
| 2022-11-10 | 7.70 | $7.91 | 113900 |
| 2022-11-09 | 7.67 | $7.66 | 72500 |
| 2022-11-08 | 7.65 | $7.93 | 280300 |
| 2022-11-07 | 7.62 | $7.83 | 76900 |
| 2022-11-04 | 7.59 | $7.84 | 104200 |
| 2022-11-03 | 7.57 | $7.79 | 314300 |
| 2022-11-02 | 7.55 | $7.90 | 242100 |
| 2022-11-01 | 7.54 | $7.94 | 52100 |
| 2022-10-31 | 7.52 | $7.96 | 98600 |
| 2022-10-28 | 7.49 | $7.87 | 184200 |
| 2022-10-27 | 7.45 | $7.77 | 208400 |
| 2022-10-26 | 7.42 | $7.73 | 239600 |
| 2022-10-25 | 7.40 | $7.61 | 127500 |
| 2022-10-24 | 7.38 | $7.52 | 61800 |
| 2022-10-21 | 7.35 | $7.57 | 82700 |
| 2022-10-20 | 7.34 | $7.41 | 85200 |
| 2022-10-19 | 7.36 | $7.51 | 63800 |
| 2022-10-18 | 7.38 | $7.52 | 116500 |
| 2022-10-17 | 7.41 | $7.41 | 114300 |
| 2022-10-14 | 7.44 | $7.26 | 109700 |
| 2022-10-13 | 7.48 | $7.41 | 165400 |
| 2022-10-12 | 7.52 | $7.19 | 121300 |
| 2022-10-11 | 7.58 | $7.30 | 96600 |
| 2022-10-10 | 7.62 | $7.28 | 120600 |
| 2022-10-07 | 7.67 | $7.39 | 107700 |
| 2022-10-06 | 7.72 | $7.51 | 227000 |
| 2022-10-05 | 7.75 | $7.57 | 91400 |
| 2022-10-04 | 7.78 | $7.58 | 137400 |
| 2022-10-03 | 7.80 | $7.34 | 157900 |
| 2022-09-30 | 7.84 | $7.15 | 101300 |
| 2022-09-29 | 7.89 | $7.22 | 101400 |
| 2022-09-28 | 7.95 | $7.32 | 226500 |
| 2022-09-27 | 8.01 | $7.06 | 177500 |
| 2022-09-26 | 8.08 | $7.09 | 201600 |
| 2022-09-23 | 8.16 | $7.35 | 156100 |
| 2022-09-22 | 8.22 | $7.73 | 108600 |
| 2022-09-21 | 8.27 | $7.92 | 179600 |
| 2022-09-20 | 8.30 | $8.04 | 126800 |
| 2022-09-19 | 8.31 | $8.17 | 95500 |
| 2022-09-16 | 8.32 | $7.99 | 83700 |
| 2022-09-15 | 8.35 | $8.18 | 67500 |
| 2022-09-14 | 8.36 | $8.35 | 115000 |
| 2022-09-13 | 8.37 | $8.11 | 66100 |
| 2022-09-12 | 8.39 | $8.38 | 62300 |
| 2022-09-09 | 8.39 | $8.28 | 57500 |
| 2022-09-08 | 8.40 | $8.11 | 115800 |
| 2022-09-07 | 8.41 | $8.19 | 83200 |
| 2022-09-06 | 8.40 | $8.10 | 79800 |
| 2022-09-02 | 8.40 | $8.13 | 55200 |
| 2022-09-01 | 8.39 | $8.10 | 132800 |
| 2022-08-31 | 8.38 | $8.33 | 152900 |
| 2022-08-30 | 8.37 | $8.58 | 263500 |
| 2022-08-29 | 8.34 | $8.56 | 104800 |
| 2022-08-26 | 8.32 | $8.56 | 42200 |
| 2022-08-25 | 8.30 | $8.67 | 103200 |
| 2022-08-24 | 8.28 | $8.61 | 96800 |
| 2022-08-23 | 8.25 | $8.52 | 122500 |
| 2022-08-22 | 8.22 | $8.34 | 74700 |
| 2022-08-19 | 8.20 | $8.38 | 75700 |
| 2022-08-18 | 8.16 | $8.49 | 158000 |
| 2022-08-17 | 8.12 | $8.37 | 97600 |
| 2022-08-16 | 8.09 | $8.54 | 83800 |
| 2022-08-15 | 8.05 | $8.48 | 176600 |
| 2022-08-12 | 8.00 | $8.47 | 170200 |
| 2022-08-11 | 7.95 | $8.42 | 121200 |
| 2022-08-10 | 7.89 | $8.27 | 138900 |
| 2022-08-09 | 7.85 | $8.12 | 88200 |
| 2022-08-08 | 7.81 | $8.02 | 109000 |
| 2022-08-05 | 7.78 | $7.89 | 88700 |
| 2022-08-04 | 7.76 | $7.95 | 80900 |
| 2022-08-03 | 7.74 | $8.09 | 115400 |
| 2022-08-02 | 7.70 | $8.05 | 133000 |
| 2022-08-01 | 7.67 | $8.10 | 210400 |
| 2022-07-29 | 7.65 | $8.21 | 151900 |
| 2022-07-28 | 7.62 | $8.21 | 102200 |
| 2022-07-27 | 7.60 | $8.04 | 297100 |
| 2022-07-26 | 7.59 | $7.95 | 131600 |
| 2022-07-25 | 7.58 | $7.87 | 105600 |
| 2022-07-22 | 7.56 | $7.62 | 69800 |
| 2022-07-21 | 7.55 | $7.71 | 78100 |
| 2022-07-20 | 7.54 | $7.73 | 34100 |
| 2022-07-19 | 7.54 | $7.72 | 108000 |
| 2022-07-18 | 7.52 | $7.57 | 95900 |
| 2022-07-15 | 7.52 | $7.44 | 82100 |
| 2022-07-14 | 7.54 | $7.33 | 135800 |
| 2022-07-13 | 7.56 | $7.37 | 97800 |
| 2022-07-12 | 7.59 | $7.25 | 171600 |
| 2022-07-11 | 7.65 | $7.51 | 181100 |
| 2022-07-08 | 7.70 | $7.54 | 62500 |
| 2022-07-07 | 7.76 | $7.49 | 188200 |
| 2022-07-06 | 7.81 | $7.30 | 169400 |
| 2022-07-05 | 7.87 | $7.45 | 385100 |
| 2022-07-01 | 7.93 | $7.69 | 63600 |
| 2022-06-30 | 7.97 | $7.69 | 153400 |
| 2022-06-29 | 8.02 | $7.74 | 76800 |
| 2022-06-28 | 8.05 | $7.78 | 171000 |
| 2022-06-27 | 8.09 | $7.72 | 110900 |
| 2022-06-24 | 8.13 | $7.60 | 124800 |
| 2022-06-23 | 8.17 | $7.43 | 389100 |
| 2022-06-22 | 8.21 | $7.47 | 118200 |
| 2022-06-21 | 8.24 | $7.64 | 168000 |
| 2022-06-17 | 8.27 | $7.35 | 283800 |
| 2022-06-16 | 8.30 | $7.64 | 602500 |
| 2022-06-15 | 8.33 | $7.80 | 440700 |
| 2022-06-14 | 8.34 | $7.78 | 242100 |
| 2022-06-13 | 8.35 | $7.94 | 258200 |
| 2022-06-10 | 8.35 | $8.45 | 204000 |
| 2022-06-09 | 8.31 | $8.49 | 87800 |
| 2022-06-08 | 8.27 | $8.67 | 164200 |
| 2022-06-07 | 8.23 | $8.66 | 174700 |
| 2022-06-06 | 8.19 | $8.49 | 49400 |
| 2022-06-03 | 8.17 | $8.49 | 154900 |
| 2022-06-02 | 8.16 | $8.59 | 161000 |
| 2022-06-01 | 8.14 | $8.58 | 149800 |
| 2022-05-31 | 8.12 | $8.45 | 184400 |
| 2022-05-27 | 8.09 | $8.56 | 312300 |
| 2022-05-26 | 8.06 | $8.49 | 177700 |
| 2022-05-25 | 8.05 | $8.39 | 340400 |
| 2022-05-24 | 8.03 | $8.22 | 128300 |
| 2022-05-23 | 8.03 | $8.18 | 124000 |
| 2022-05-20 | 8.02 | $8.12 | 179000 |
| 2022-05-19 | 8.03 | $8.09 | 471000 |
| 2022-05-18 | 8.05 | $8.07 | 309700 |
| 2022-05-17 | 8.08 | $8.06 | 586600 |
| 2022-05-16 | 8.11 | $8.01 | 365300 |
| 2022-05-13 | 8.13 | $7.90 | 111700 |
| 2022-05-12 | 8.16 | $7.64 | 162300 |
| 2022-05-11 | 8.20 | $7.77 | 189200 |
| 2022-05-10 | 8.23 | $7.80 | 214300 |
| 2022-05-09 | 8.25 | $7.83 | 263100 |
| 2022-05-06 | 8.28 | $8.19 | 180100 |
| 2022-05-05 | 8.28 | $8.17 | 108400 |
| 2022-05-04 | 8.29 | $8.34 | 120900 |
| 2022-05-03 | 8.28 | $8.07 | 150300 |
| 2022-05-02 | 8.30 | $7.88 | 157700 |
| 2022-04-29 | 8.32 | $8.02 | 121800 |
| 2022-04-28 | 8.33 | $8.23 | 121900 |
| 2022-04-27 | 8.33 | $8.07 | 136300 |
| 2022-04-26 | 8.33 | $8.07 | 125000 |
| 2022-04-25 | 8.34 | $8.09 | 226600 |
| 2022-04-22 | 8.34 | $8.27 | 98700 |
| 2022-04-21 | 8.33 | $8.50 | 184300 |
| 2022-04-20 | 8.30 | $8.71 | 167400 |
| 2022-04-19 | 8.26 | $8.59 | 288600 |
| 2022-04-18 | 8.22 | $8.49 | 226100 |
| 2022-04-14 | 8.18 | $8.50 | 73000 |
| 2022-04-13 | 8.14 | $8.46 | 148500 |
| 2022-04-12 | 8.10 | $8.34 | 203400 |
| 2022-04-11 | 8.05 | $8.22 | 148000 |
| 2022-04-08 | 8.02 | $8.35 | 115400 |
| 2022-04-07 | 7.99 | $8.23 | 203300 |
| 2022-04-06 | 7.98 | $8.29 | 172500 |
| 2022-04-05 | 7.95 | $8.27 | 215600 |
| 2022-04-04 | 7.94 | $8.34 | 180800 |
| 2022-04-01 | 7.92 | $8.31 | 112000 |
| 2022-03-31 | 7.90 | $8.26 | 229700 |
| 2022-03-30 | 7.89 | $8.22 | 250800 |
| 2022-03-29 | 7.88 | $8.18 | 117600 |
| 2022-03-28 | 7.86 | $8.10 | 197100 |
| 2022-03-25 | 7.85 | $8.18 | 222600 |
| 2022-03-24 | 7.82 | $8.03 | 153600 |
| 2022-03-23 | 7.80 | $7.93 | 182200 |
| 2022-03-22 | 7.78 | $7.87 | 177300 |
| 2022-03-21 | 7.76 | $7.85 | 165200 |
| 2022-03-18 | 7.75 | $7.69 | 97700 |
| 2022-03-17 | 7.75 | $7.70 | 102100 |
| 2022-03-16 | 7.76 | $7.55 | 200400 |
| 2022-03-15 | 7.77 | $7.50 | 223500 |
| 2022-03-14 | 7.78 | $7.49 | 474500 |
| 2022-03-11 | 7.80 | $7.83 | 141000 |
| 2022-03-10 | 7.79 | $7.92 | 153500 |
| 2022-03-09 | 7.79 | $7.80 | 199100 |
| 2022-03-08 | 7.80 | $7.96 | 338500 |
| 2022-03-07 | 7.80 | $7.95 | 446600 |
| 2022-03-04 | 7.80 | $8.05 | 325800 |
| 2022-03-03 | 7.79 | $7.99 | 206800 |
| 2022-03-02 | 7.80 | $7.97 | 252600 |
| 2022-03-01 | 7.80 | $7.79 | 428600 |
| 2022-02-28 | 7.81 | $7.87 | 74400 |
| 2022-02-25 | 7.82 | $7.72 | 118500 |
| 2022-02-24 | 7.83 | $7.52 | 121100 |
| 2022-02-23 | 7.85 | $7.49 | 127800 |
| 2022-02-22 | 7.86 | $7.53 | 86400 |
| 2022-02-18 | 7.86 | $7.66 | 90700 |
| 2022-02-17 | 7.86 | $7.73 | 73200 |
| 2022-02-16 | 7.86 | $7.82 | 140900 |
| 2022-02-15 | 7.87 | $7.74 | 147900 |
| 2022-02-14 | 7.87 | $7.80 | 122300 |
| 2022-02-11 | 7.88 | $7.85 | 244800 |
| 2022-02-10 | 7.88 | $7.71 | 148300 |
| 2022-02-09 | 7.88 | $7.92 | 156300 |
| 2022-02-08 | 7.88 | $7.86 | 192600 |
| 2022-02-07 | 7.87 | $7.97 | 141200 |
| 2022-02-04 | 7.87 | $7.98 | 142200 |
| 2022-02-03 | 7.85 | $7.97 | 107100 |
| 2022-02-02 | 7.83 | $8.05 | 165000 |
| 2022-02-01 | 7.81 | $8.03 | 332000 |
| 2022-01-31 | 7.78 | $8.02 | 238000 |
| 2022-01-28 | 7.74 | $8.03 | 188000 |
| 2022-01-27 | 7.70 | $7.95 | 174400 |
| 2022-01-26 | 7.67 | $7.87 | 362200 |
| 2022-01-25 | 7.63 | $7.80 | 328600 |
| 2022-01-24 | 7.61 | $7.48 | 396700 |
| 2022-01-21 | 7.59 | $7.53 | 205600 |
| 2022-01-20 | 7.57 | $7.77 | 271100 |
| 2022-01-19 | 7.55 | $7.99 | 258600 |
| 2022-01-18 | 7.49 | $7.89 | 303000 |
| 2022-01-14 | 7.46 | $7.85 | 130300 |
| 2022-01-13 | 7.42 | $7.85 | 216000 |
| 2022-01-12 | 7.37 | $7.82 | 324300 |
| 2022-01-11 | 7.32 | $7.82 | 224400 |
| 2022-01-10 | 7.28 | $7.82 | 198900 |
| 2022-01-07 | 7.24 | $7.81 | 170400 |
| 2022-01-06 | 7.20 | $7.70 | 354600 |
| 2022-01-05 | 7.17 | $7.60 | 162800 |
| 2022-01-04 | 7.15 | $7.62 | 276700 |
| 2022-01-03 | 7.12 | $7.37 | 165300 |
| 2021-12-31 | 7.10 | $7.25 | 226600 |
| 2021-12-30 | 7.09 | $7.20 | 398900 |
| 2021-12-29 | 7.09 | $7.27 | 245900 |
| 2021-12-28 | 7.09 | $7.25 | 282300 |
| 2021-12-27 | 7.09 | $7.29 | 244000 |
| 2021-12-23 | 7.09 | $7.16 | 211500 |
| 2021-12-22 | 7.11 | $7.16 | 229300 |
| 2021-12-21 | 7.13 | $7.25 | 428900 |
| 2021-12-20 | 7.14 | $6.91 | 263700 |
| 2021-12-17 | 7.16 | $7.12 | 286400 |
| 2021-12-16 | 7.18 | $7.12 | 508000 |
| 2021-12-15 | 7.21 | $6.90 | 361100 |
| 2021-12-14 | 7.25 | $6.87 | 281000 |
| 2021-12-13 | 7.30 | $6.89 | 456300 |
| 2021-12-10 | 7.34 | $7.05 | 182600 |
| 2021-12-09 | 7.37 | $7.00 | 124500 |
| 2021-12-08 | 7.40 | $7.09 | 153300 |
| 2021-12-07 | 7.44 | $7.14 | 133300 |
| 2021-12-06 | 7.47 | $7.03 | 188100 |
| 2021-12-03 | 7.50 | $7.05 | 162100 |
| 2021-12-02 | 7.53 | $7.07 | 292100 |
| 2021-12-01 | 7.57 | $7.09 | 247600 |
| 2021-11-30 | 7.61 | $7.34 | 227200 |
| 2021-11-29 | 7.63 | $7.33 | 199200 |
| 2021-11-26 | 7.65 | $7.26 | 137100 |
| 2021-11-24 | 7.67 | $7.54 | 137800 |
| 2021-11-23 | 7.69 | $7.46 | 132200 |
| 2021-11-22 | 7.71 | $7.50 | 290400 |
| 2021-11-19 | 7.72 | $7.30 | 376500 |
| 2021-11-18 | 7.75 | $7.57 | 216400 |
| 2021-11-17 | 7.77 | $7.67 | 111700 |
| 2021-11-16 | 7.79 | $7.76 | 86100 |
| 2021-11-15 | 7.80 | $7.79 | 181900 |
| 2021-11-12 | 7.81 | $7.73 | 188100 |
| 2021-11-11 | 7.82 | $7.71 | 96800 |
| 2021-11-10 | 7.83 | $7.66 | 132500 |
| 2021-11-09 | 7.84 | $7.76 | 128800 |
| 2021-11-08 | 7.84 | $7.72 | 144300 |
| 2021-11-05 | 7.83 | $7.76 | 411500 |
| 2021-11-04 | 7.82 | $7.61 | 195000 |
| 2021-11-03 | 7.82 | $7.86 | 138600 |
| 2021-11-02 | 7.78 | $7.81 | 161600 |
| 2021-11-01 | 7.76 | $7.87 | 135600 |
| 2021-10-29 | 7.73 | $7.62 | 190400 |
| 2021-10-28 | 7.70 | $7.78 | 93300 |
| 2021-10-27 | 7.67 | $7.81 | 117800 |
| 2021-10-26 | 7.65 | $7.82 | 118300 |
| 2021-10-25 | 7.61 | $7.79 | 119800 |
| 2021-10-22 | 7.59 | $7.90 | 321100 |
| 2021-10-21 | 7.55 | $7.95 | 161100 |
| 2021-10-20 | 7.52 | $8.08 | 122500 |
| 2021-10-19 | 7.47 | $8.00 | 116600 |
| 2021-10-18 | 7.42 | $7.95 | 234100 |
| 2021-10-15 | 7.37 | $7.95 | 104700 |
| 2021-10-14 | 7.33 | $7.86 | 214000 |
| 2021-10-13 | 7.29 | $7.89 | 269900 |
| 2021-10-12 | 7.26 | $7.68 | 304000 |
| 2021-10-11 | 7.23 | $7.67 | 289400 |
| 2021-10-08 | 7.21 | $7.53 | 183300 |
| 2021-10-07 | 7.19 | $7.49 | 397900 |
| 2021-10-06 | 7.18 | $7.23 | 146700 |
| 2021-10-05 | 7.18 | $7.25 | 267900 |
| 2021-10-04 | 7.18 | $7.26 | 233000 |
| 2021-10-01 | 7.18 | $7.18 | 193000 |
| 2021-09-30 | 7.19 | $7.20 | 184300 |
| 2021-09-29 | 7.20 | $7.24 | 131600 |
| 2021-09-28 | 7.20 | $7.19 | 388100 |
| 2021-09-27 | 7.20 | $7.25 | 256800 |
| 2021-09-24 | 7.21 | $7.18 | 168600 |
| 2021-09-23 | 7.20 | $7.23 | 391500 |
| 2021-09-22 | 7.21 | $7.13 | 152600 |
| 2021-09-21 | 7.21 | $7.02 | 634400 |
| 2021-09-20 | 7.22 | $6.91 | 507400 |
| 2021-09-17 | 7.22 | $7.11 | 198700 |
| 2021-09-16 | 7.22 | $7.16 | 193600 |
| 2021-09-15 | 7.22 | $7.21 | 112900 |
| 2021-09-14 | 7.22 | $7.17 | 151500 |
| 2021-09-13 | 7.23 | $7.22 | 123000 |
| 2021-09-10 | 7.24 | $7.18 | 97300 |
| 2021-09-09 | 7.25 | $7.24 | 130300 |
| 2021-09-08 | 7.26 | $7.28 | 104400 |
| 2021-09-07 | 7.26 | $7.24 | 140200 |
| 2021-09-03 | 7.26 | $7.32 | 130600 |
| 2021-09-02 | 7.26 | $7.36 | 129900 |
| 2021-09-01 | 7.26 | $7.31 | 147200 |
| 2021-08-31 | 7.26 | $7.26 | 127200 |
| 2021-08-30 | 7.27 | $7.27 | 110500 |
| 2021-08-27 | 7.27 | $7.30 | 133500 |
| 2021-08-26 | 7.28 | $7.17 | 121000 |
| 2021-08-25 | 7.30 | $7.25 | 146500 |
| 2021-08-24 | 7.31 | $7.20 | 209300 |
| 2021-08-23 | 7.33 | $7.15 | 178000 |
| 2021-08-20 | 7.34 | $7.05 | 92900 |
| 2021-08-19 | 7.36 | $7.02 | 367700 |
| 2021-08-18 | 7.38 | $7.21 | 147300 |
| 2021-08-17 | 7.39 | $7.27 | 115600 |
| 2021-08-16 | 7.40 | $7.34 | 160700 |
| 2021-08-13 | 7.39 | $7.39 | 103500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.69
2024-05-03
Close Price
$9.83
Vol: 99885
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.14
Average
7.98
Maximum
9.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 9.69 | $9.83 | 99885 |
| 2024-05-02 | 9.67 | $9.81 | 103215 |
| 2024-05-01 | 9.66 | $9.71 | 155194 |
| 2024-04-30 | 9.65 | $9.67 | 81869 |
| 2024-04-29 | 9.65 | $9.81 | 88434 |
| 2024-04-26 | 9.64 | $9.79 | 127678 |
| 2024-04-25 | 9.62 | $9.81 | 48425 |
| 2024-04-24 | 9.60 | $9.79 | 57474 |
| 2024-04-23 | 9.58 | $9.76 | 100365 |
| 2024-04-22 | 9.56 | $9.73 | 68681 |
| 2024-04-19 | 9.54 | $9.68 | 88774 |
| 2024-04-18 | 9.53 | $9.55 | 70159 |
| 2024-04-17 | 9.53 | $9.49 | 110667 |
| 2024-04-16 | 9.53 | $9.41 | 109378 |
| 2024-04-15 | 9.54 | $9.49 | 120814 |
| 2024-04-12 | 9.55 | $9.55 | 157930 |
| 2024-04-11 | 9.55 | $9.65 | 206884 |
| 2024-04-10 | 9.54 | $9.65 | 127794 |
| 2024-04-09 | 9.53 | $9.67 | 96259 |
| 2024-04-08 | 9.51 | $9.74 | 79687 |
| 2024-04-05 | 9.49 | $9.72 | 64168 |
| 2024-04-04 | 9.46 | $9.72 | 103677 |
| 2024-04-03 | 9.43 | $9.76 | 107155 |
| 2024-04-02 | 9.40 | $9.69 | 105906 |
| 2024-04-01 | 9.37 | $9.70 | 123709 |
| 2024-03-28 | 9.33 | $9.67 | 86870 |
| 2024-03-27 | 9.30 | $9.57 | 63765 |
| 2024-03-26 | 9.27 | $9.48 | 215871 |
| 2024-03-25 | 9.25 | $9.52 | 114364 |
| 2024-03-22 | 9.22 | $9.48 | 111759 |
| 2024-03-21 | 9.19 | $9.50 | 250478 |
| 2024-03-20 | 9.16 | $9.47 | 283658 |
| 2024-03-19 | 9.13 | $9.48 | 80775 |
| 2024-03-18 | 9.09 | $9.41 | 117490 |
| 2024-03-15 | 9.06 | $9.39 | 157128 |
| 2024-03-14 | 9.02 | $9.34 | 224041 |
| 2024-03-13 | 8.99 | $9.43 | 158031 |
| 2024-03-12 | 8.94 | $9.32 | 128136 |
| 2024-03-11 | 8.90 | $9.27 | 95871 |
| 2024-03-08 | 8.86 | $9.22 | 70136 |
| 2024-03-07 | 8.82 | $9.23 | 84434 |
| 2024-03-06 | 8.78 | $9.14 | 122518 |
| 2024-03-05 | 8.74 | $9.10 | 200579 |
| 2024-03-04 | 8.70 | $9.06 | 177376 |
| 2024-03-01 | 8.67 | $9.14 | 538598 |
| 2024-02-29 | 8.62 | $8.69 | 76267 |
| 2024-02-28 | 8.61 | $8.58 | 103169 |
| 2024-02-27 | 8.61 | $8.66 | 159021 |
| 2024-02-26 | 8.61 | $8.62 | 121048 |
| 2024-02-23 | 8.61 | $8.70 | 143767 |
| 2024-02-22 | 8.60 | $8.76 | 240390 |
| 2024-02-21 | 8.58 | $8.75 | 190073 |
| 2024-02-20 | 8.56 | $8.74 | 146672 |
| 2024-02-16 | 8.54 | $8.69 | 210129 |
| 2024-02-15 | 8.53 | $8.59 | 135691 |
| 2024-02-14 | 8.52 | $8.43 | 109109 |
| 2024-02-13 | 8.53 | $8.43 | 107537 |
| 2024-02-12 | 8.54 | $8.55 | 99231 |
| 2024-02-09 | 8.54 | $8.48 | 77072 |
| 2024-02-08 | 8.55 | $8.46 | 69354 |
| 2024-02-07 | 8.55 | $8.43 | 91159 |
| 2024-02-06 | 8.57 | $8.36 | 76291 |
| 2024-02-05 | 8.59 | $8.40 | 105267 |
| 2024-02-02 | 8.61 | $8.56 | 46652 |
| 2024-02-01 | 8.61 | $8.68 | 179471 |
| 2024-01-31 | 8.61 | $8.63 | 83077 |
| 2024-01-30 | 8.60 | $8.63 | 148172 |
| 2024-01-29 | 8.60 | $8.70 | 129200 |
| 2024-01-26 | 8.59 | $8.65 | 83932 |
| 2024-01-25 | 8.59 | $8.59 | 69013 |
| 2024-01-24 | 8.59 | $8.47 | 53927 |
| 2024-01-23 | 8.60 | $8.46 | 139514 |
| 2024-01-22 | 8.61 | $8.50 | 141360 |
| 2024-01-19 | 8.62 | $8.57 | 52138 |
| 2024-01-18 | 8.63 | $8.57 | 118371 |
| 2024-01-17 | 8.64 | $8.54 | 130676 |
| 2024-01-16 | 8.65 | $8.60 | 83727 |
| 2024-01-12 | 8.65 | $8.72 | 74691 |
| 2024-01-11 | 8.64 | $8.65 | 119158 |
| 2024-01-10 | 8.64 | $8.71 | 53424 |
| 2024-01-09 | 8.64 | $8.69 | 59669 |
| 2024-01-08 | 8.63 | $8.68 | 131659 |
| 2024-01-05 | 8.62 | $8.69 | 114594 |
| 2024-01-04 | 8.62 | $8.74 | 114330 |
| 2024-01-03 | 8.60 | $8.68 | 87520 |
| 2024-01-02 | 8.60 | $8.56 | 114795 |
| 2023-12-29 | 8.60 | $8.57 | 136605 |
| 2023-12-28 | 8.60 | $8.61 | 128004 |
| 2023-12-27 | 8.60 | $8.66 | 64915 |
| 2023-12-26 | 8.60 | $8.65 | 127197 |
| 2023-12-22 | 8.59 | $8.65 | 84323 |
| 2023-12-21 | 8.59 | $8.63 | 119734 |
| 2023-12-20 | 8.58 | $8.58 | 77916 |
| 2023-12-19 | 8.58 | $8.64 | 102329 |
| 2023-12-18 | 8.57 | $8.60 | 85112 |
| 2023-12-15 | 8.57 | $8.52 | 122705 |
| 2023-12-14 | 8.58 | $8.67 | 136745 |
| 2023-12-13 | 8.57 | $8.61 | 107424 |
| 2023-12-12 | 8.56 | $8.47 | 87014 |
| 2023-12-11 | 8.57 | $8.58 | 102528 |
| 2023-12-08 | 8.57 | $8.63 | 97959 |
| 2023-12-07 | 8.57 | $8.56 | 102233 |
| 2023-12-06 | 8.57 | $8.52 | 97871 |
| 2023-12-05 | 8.57 | $8.68 | 61503 |
| 2023-12-04 | 8.56 | $8.68 | 94401 |
| 2023-12-01 | 8.55 | $8.69 | 167200 |
| 2023-11-30 | 8.53 | $8.81 | 149000 |
| 2023-11-29 | 8.50 | $8.71 | 193900 |
| 2023-11-28 | 8.48 | $8.64 | 179900 |
| 2023-11-27 | 8.47 | $8.55 | 95500 |
| 2023-11-24 | 8.46 | $8.53 | 111500 |
| 2023-11-22 | 8.45 | $8.61 | 119100 |
| 2023-11-21 | 8.43 | $8.65 | 98600 |
| 2023-11-20 | 8.41 | $8.63 | 92700 |
| 2023-11-17 | 8.39 | $8.56 | 203700 |
| 2023-11-16 | 8.37 | $8.50 | 147500 |
| 2023-11-15 | 8.35 | $8.54 | 173000 |
| 2023-11-14 | 8.33 | $8.51 | 406100 |
| 2023-11-13 | 8.32 | $8.40 | 106100 |
| 2023-11-10 | 8.31 | $8.47 | 107200 |
| 2023-11-09 | 8.29 | $8.42 | 47600 |
| 2023-11-08 | 8.28 | $8.41 | 95500 |
| 2023-11-07 | 8.26 | $8.45 | 154800 |
| 2023-11-06 | 8.24 | $8.60 | 155000 |
| 2023-11-03 | 8.21 | $8.74 | 137000 |
| 2023-11-02 | 8.15 | $8.65 | 198000 |
| 2023-11-01 | 8.10 | $8.53 | 156700 |
| 2023-10-31 | 8.05 | $8.43 | 147000 |
| 2023-10-30 | 8.01 | $8.38 | 120500 |
| 2023-10-27 | 7.97 | $8.31 | 302600 |
| 2023-10-26 | 7.94 | $8.35 | 150800 |
| 2023-10-25 | 7.89 | $8.32 | 285100 |
| 2023-10-24 | 7.85 | $8.29 | 744500 |
| 2023-10-23 | 7.80 | $7.59 | 89200 |
| 2023-10-20 | 7.82 | $7.71 | 73700 |
| 2023-10-19 | 7.83 | $7.77 | 63600 |
| 2023-10-18 | 7.84 | $7.82 | 51600 |
| 2023-10-17 | 7.84 | $7.87 | 113900 |
| 2023-10-16 | 7.84 | $7.96 | 51800 |
| 2023-10-13 | 7.83 | $7.86 | 45400 |
| 2023-10-12 | 7.82 | $7.78 | 55900 |
| 2023-10-11 | 7.83 | $7.82 | 63600 |
| 2023-10-10 | 7.83 | $7.73 | 109800 |
| 2023-10-09 | 7.84 | $7.69 | 65300 |
| 2023-10-06 | 7.86 | $7.55 | 208600 |
| 2023-10-05 | 7.89 | $7.54 | 64000 |
| 2023-10-04 | 7.93 | $7.54 | 54000 |
| 2023-10-03 | 7.97 | $7.60 | 73800 |
| 2023-10-02 | 8.01 | $7.67 | 90200 |
| 2023-09-29 | 8.04 | $7.91 | 84400 |
| 2023-09-28 | 8.05 | $7.99 | 73100 |
| 2023-09-27 | 8.06 | $8.04 | 66100 |
| 2023-09-26 | 8.06 | $7.97 | 44700 |
| 2023-09-25 | 8.07 | $8.08 | 74300 |
| 2023-09-22 | 8.07 | $8.06 | 57200 |
| 2023-09-21 | 8.07 | $8.07 | 42600 |
| 2023-09-20 | 8.07 | $8.12 | 46800 |
| 2023-09-19 | 8.07 | $8.16 | 74900 |
| 2023-09-18 | 8.06 | $8.15 | 100000 |
| 2023-09-15 | 8.05 | $8.10 | 63700 |
| 2023-09-14 | 8.04 | $8.13 | 36700 |
| 2023-09-13 | 8.04 | $8.07 | 67000 |
| 2023-09-12 | 8.03 | $8.00 | 86700 |
| 2023-09-11 | 8.03 | $8.00 | 46300 |
| 2023-09-08 | 8.04 | $8.03 | 50100 |
| 2023-09-07 | 8.04 | $8.03 | 50500 |
| 2023-09-06 | 8.04 | $7.93 | 59500 |
| 2023-09-05 | 8.05 | $8.07 | 48700 |
| 2023-09-01 | 8.05 | $8.08 | 45400 |
| 2023-08-31 | 8.05 | $8.12 | 106900 |
| 2023-08-30 | 8.04 | $8.10 | 100300 |
| 2023-08-29 | 8.03 | $8.06 | 80500 |
| 2023-08-28 | 8.03 | $8.04 | 72800 |
| 2023-08-25 | 8.03 | $7.98 | 120000 |
| 2023-08-24 | 8.03 | $8.08 | 80300 |
| 2023-08-23 | 8.03 | $8.04 | 39300 |
| 2023-08-22 | 8.03 | $8.06 | 61300 |
| 2023-08-21 | 8.03 | $8.07 | 73000 |
| 2023-08-18 | 8.02 | $8.04 | 55800 |
| 2023-08-17 | 8.02 | $8.01 | 121700 |
| 2023-08-16 | 8.02 | $7.97 | 95500 |
| 2023-08-15 | 8.02 | $7.97 | 93100 |
| 2023-08-14 | 8.03 | $8.07 | 153500 |
| 2023-08-11 | 8.03 | $8.14 | 73500 |
| 2023-08-10 | 8.01 | $8.11 | 56900 |
| 2023-08-09 | 8.00 | $8.10 | 52600 |
| 2023-08-08 | 7.99 | $8.03 | 30500 |
| 2023-08-07 | 7.99 | $8.04 | 60900 |
| 2023-08-04 | 7.98 | $7.98 | 88800 |
| 2023-08-03 | 7.98 | $8.00 | 38700 |
| 2023-08-02 | 7.98 | $8.02 | 122800 |
| 2023-08-01 | 7.98 | $8.11 | 144400 |
| 2023-07-31 | 7.97 | $8.18 | 134800 |
| 2023-07-28 | 7.94 | $8.15 | 206300 |
| 2023-07-27 | 7.92 | $8.07 | 73900 |
| 2023-07-26 | 7.91 | $8.09 | 95100 |
| 2023-07-25 | 7.89 | $8.10 | 134600 |
| 2023-07-24 | 7.86 | $8.15 | 72000 |
| 2023-07-21 | 7.83 | $8.10 | 64400 |
| 2023-07-20 | 7.81 | $8.08 | 157700 |
| 2023-07-19 | 7.78 | $8.01 | 118500 |
| 2023-07-18 | 7.75 | $7.95 | 213200 |
| 2023-07-17 | 7.73 | $7.86 | 85600 |
| 2023-07-14 | 7.72 | $7.80 | 80700 |
| 2023-07-13 | 7.71 | $7.89 | 56500 |
| 2023-07-12 | 7.69 | $7.88 | 64300 |
| 2023-07-11 | 7.67 | $7.80 | 59200 |
| 2023-07-10 | 7.66 | $7.72 | 59700 |
| 2023-07-07 | 7.65 | $7.68 | 93400 |
| 2023-07-06 | 7.65 | $7.64 | 74500 |
| 2023-07-05 | 7.65 | $7.70 | 64800 |
| 2023-07-03 | 7.64 | $7.74 | 55500 |
| 2023-06-30 | 7.63 | $7.71 | 185000 |
| 2023-06-29 | 7.62 | $7.69 | 305500 |
| 2023-06-28 | 7.62 | $7.73 | 140500 |
| 2023-06-27 | 7.60 | $7.67 | 89600 |
| 2023-06-26 | 7.60 | $7.60 | 169000 |
| 2023-06-23 | 7.60 | $7.43 | 185800 |
| 2023-06-22 | 7.61 | $7.61 | 41700 |
| 2023-06-21 | 7.62 | $7.68 | 127600 |
| 2023-06-20 | 7.61 | $7.64 | 217600 |
| 2023-06-16 | 7.60 | $7.76 | 151200 |
| 2023-06-15 | 7.59 | $7.70 | 181500 |
| 2023-06-14 | 7.58 | $7.57 | 130600 |
| 2023-06-13 | 7.58 | $7.56 | 98800 |
| 2023-06-12 | 7.58 | $7.58 | 49300 |
| 2023-06-09 | 7.58 | $7.62 | 141100 |
| 2023-06-08 | 7.57 | $7.79 | 182500 |
| 2023-06-07 | 7.55 | $7.69 | 118300 |
| 2023-06-06 | 7.54 | $7.52 | 88200 |
| 2023-06-05 | 7.54 | $7.52 | 103200 |
| 2023-06-02 | 7.54 | $7.53 | 69000 |
| 2023-06-01 | 7.54 | $7.39 | 57200 |
| 2023-05-31 | 7.56 | $7.31 | 70200 |
| 2023-05-30 | 7.59 | $7.37 | 96500 |
| 2023-05-26 | 7.61 | $7.40 | 297000 |
| 2023-05-25 | 7.63 | $7.46 | 109600 |
| 2023-05-24 | 7.65 | $7.60 | 61300 |
| 2023-05-23 | 7.65 | $7.65 | 113600 |
| 2023-05-22 | 7.65 | $7.70 | 86400 |
| 2023-05-19 | 7.65 | $7.77 | 211500 |
| 2023-05-18 | 7.64 | $7.79 | 191900 |
| 2023-05-17 | 7.62 | $7.73 | 71800 |
| 2023-05-16 | 7.61 | $7.70 | 160300 |
| 2023-05-15 | 7.60 | $7.80 | 170100 |
| 2023-05-12 | 7.58 | $7.52 | 229300 |
| 2023-05-11 | 7.58 | $7.53 | 97800 |
| 2023-05-10 | 7.59 | $7.57 | 113000 |
| 2023-05-09 | 7.59 | $7.56 | 175900 |
| 2023-05-08 | 7.59 | $7.50 | 53200 |
| 2023-05-05 | 7.60 | $7.51 | 103600 |
| 2023-05-04 | 7.61 | $7.38 | 44000 |
| 2023-05-03 | 7.64 | $7.41 | 55000 |
| 2023-05-02 | 7.66 | $7.44 | 138000 |
| 2023-05-01 | 7.68 | $7.67 | 83200 |
| 2023-04-28 | 7.68 | $7.73 | 81200 |
| 2023-04-27 | 7.68 | $7.62 | 39200 |
| 2023-04-26 | 7.69 | $7.53 | 124600 |
| 2023-04-25 | 7.70 | $7.63 | 68000 |
| 2023-04-24 | 7.71 | $7.77 | 78000 |
| 2023-04-21 | 7.70 | $7.75 | 42100 |
| 2023-04-20 | 7.70 | $7.68 | 63300 |
| 2023-04-19 | 7.70 | $7.81 | 26800 |
| 2023-04-18 | 7.69 | $7.79 | 117900 |
| 2023-04-17 | 7.68 | $7.79 | 72000 |
| 2023-04-14 | 7.67 | $7.79 | 99700 |
| 2023-04-13 | 7.65 | $7.81 | 59600 |
| 2023-04-12 | 7.64 | $7.82 | 163100 |
| 2023-04-11 | 7.62 | $7.81 | 86700 |
| 2023-04-10 | 7.60 | $7.69 | 127900 |
| 2023-04-06 | 7.59 | $7.68 | 147100 |
| 2023-04-05 | 7.58 | $7.73 | 87700 |
| 2023-04-04 | 7.56 | $7.69 | 93400 |
| 2023-04-03 | 7.55 | $7.78 | 133800 |
| 2023-03-31 | 7.52 | $7.64 | 97000 |
| 2023-03-30 | 7.51 | $7.58 | 148800 |
| 2023-03-29 | 7.50 | $7.50 | 46100 |
| 2023-03-28 | 7.50 | $7.41 | 54700 |
| 2023-03-27 | 7.51 | $7.33 | 168700 |
| 2023-03-24 | 7.53 | $7.12 | 262700 |
| 2023-03-23 | 7.57 | $7.11 | 200700 |
| 2023-03-22 | 7.62 | $7.24 | 131400 |
| 2023-03-21 | 7.66 | $7.34 | 286300 |
| 2023-03-20 | 7.69 | $7.32 | 229500 |
| 2023-03-17 | 7.73 | $7.27 | 68700 |
| 2023-03-16 | 7.78 | $7.34 | 158800 |
| 2023-03-15 | 7.83 | $7.25 | 305200 |
| 2023-03-14 | 7.89 | $7.58 | 107400 |
| 2023-03-13 | 7.92 | $7.49 | 120900 |
| 2023-03-10 | 7.97 | $7.60 | 124300 |
| 2023-03-09 | 8.01 | $7.80 | 91800 |
| 2023-03-08 | 8.03 | $7.91 | 66100 |
| 2023-03-07 | 8.04 | $7.91 | 54100 |
| 2023-03-06 | 8.06 | $8.02 | 78400 |
| 2023-03-03 | 8.06 | $8.01 | 198900 |
| 2023-03-02 | 8.07 | $7.94 | 170700 |
| 2023-03-01 | 8.08 | $7.94 | 145500 |
| 2023-02-28 | 8.09 | $8.00 | 55100 |
| 2023-02-27 | 8.10 | $8.01 | 59800 |
| 2023-02-24 | 8.11 | $8.04 | 77600 |
| 2023-02-23 | 8.12 | $8.13 | 104800 |
| 2023-02-22 | 8.12 | $7.98 | 83800 |
| 2023-02-21 | 8.14 | $7.96 | 56100 |
| 2023-02-17 | 8.15 | $8.09 | 50200 |
| 2023-02-16 | 8.16 | $8.22 | 117900 |
| 2023-02-15 | 8.15 | $8.31 | 77700 |
| 2023-02-14 | 8.14 | $8.34 | 84200 |
| 2023-02-13 | 8.12 | $8.33 | 173700 |
| 2023-02-10 | 8.09 | $8.25 | 113400 |
| 2023-02-09 | 8.08 | $8.07 | 126100 |
| 2023-02-08 | 8.08 | $8.09 | 147100 |
| 2023-02-07 | 8.08 | $8.04 | 83600 |
| 2023-02-06 | 8.08 | $8.01 | 98900 |
| 2023-02-03 | 8.09 | $8.15 | 79300 |
| 2023-02-02 | 8.08 | $8.21 | 129600 |
| 2023-02-01 | 8.07 | $8.20 | 103600 |
| 2023-01-31 | 8.06 | $8.20 | 74400 |
| 2023-01-30 | 8.04 | $8.16 | 141600 |
| 2023-01-27 | 8.03 | $8.20 | 78100 |
| 2023-01-26 | 8.01 | $8.23 | 194900 |
| 2023-01-25 | 7.99 | $8.14 | 81700 |
| 2023-01-24 | 7.97 | $8.18 | 127000 |
| 2023-01-23 | 7.95 | $8.15 | 95400 |
| 2023-01-20 | 7.93 | $8.10 | 64200 |
| 2023-01-19 | 7.91 | $8.01 | 78700 |
| 2023-01-18 | 7.90 | $7.94 | 95900 |
| 2023-01-17 | 7.89 | $8.12 | 164300 |
| 2023-01-13 | 7.87 | $8.08 | 127300 |
| 2023-01-12 | 7.85 | $8.09 | 153100 |
| 2023-01-11 | 7.82 | $7.97 | 207800 |
| 2023-01-10 | 7.80 | $7.85 | 381700 |
| 2023-01-09 | 7.80 | $7.95 | 113600 |
| 2023-01-06 | 7.78 | $7.87 | 181700 |
| 2023-01-05 | 7.78 | $7.71 | 59000 |
| 2023-01-04 | 7.78 | $7.68 | 92800 |
| 2023-01-03 | 7.79 | $7.66 | 92000 |
| 2022-12-30 | 7.81 | $7.81 | 81600 |
| 2022-12-29 | 7.81 | $7.80 | 173900 |
| 2022-12-28 | 7.81 | $7.79 | 253500 |
| 2022-12-27 | 7.81 | $7.86 | 104700 |
| 2022-12-23 | 7.80 | $7.87 | 108100 |
| 2022-12-22 | 7.80 | $7.66 | 198400 |
| 2022-12-21 | 7.81 | $7.76 | 161400 |
| 2022-12-20 | 7.82 | $7.60 | 198400 |
| 2022-12-19 | 7.84 | $7.58 | 122100 |
| 2022-12-16 | 7.87 | $7.66 | 108700 |
| 2022-12-15 | 7.89 | $7.82 | 179600 |
| 2022-12-14 | 7.89 | $7.94 | 113900 |
| 2022-12-13 | 7.89 | $7.99 | 182900 |
| 2022-12-12 | 7.88 | $7.87 | 200300 |
| 2022-12-09 | 7.88 | $7.73 | 85600 |
| 2022-12-08 | 7.90 | $7.80 | 187900 |
| 2022-12-07 | 7.91 | $7.76 | 126300 |
| 2022-12-06 | 7.92 | $7.76 | 62200 |
| 2022-12-05 | 7.94 | $7.88 | 102500 |
| 2022-12-02 | 7.94 | $8.06 | 95800 |
| 2022-12-01 | 7.93 | $8.06 | 108300 |
| 2022-11-30 | 7.92 | $8.13 | 201400 |
| 2022-11-29 | 7.90 | $8.14 | 79900 |
| 2022-11-28 | 7.87 | $7.94 | 106500 |
| 2022-11-25 | 7.86 | $8.04 | 24800 |
| 2022-11-23 | 7.84 | $7.94 | 174600 |
| 2022-11-22 | 7.83 | $8.08 | 175100 |
| 2022-11-21 | 7.81 | $7.82 | 78600 |
| 2022-11-18 | 7.81 | $7.90 | 78900 |
| 2022-11-17 | 7.80 | $7.76 | 67800 |
| 2022-11-16 | 7.80 | $7.93 | 83700 |
| 2022-11-15 | 7.79 | $7.90 | 107600 |
| 2022-11-14 | 7.78 | $7.95 | 157700 |
| 2022-11-11 | 7.76 | $7.91 | 122600 |
| 2022-11-10 | 7.74 | $7.91 | 113900 |
| 2022-11-09 | 7.72 | $7.66 | 72500 |
| 2022-11-08 | 7.73 | $7.93 | 280300 |
| 2022-11-07 | 7.71 | $7.83 | 76900 |
| 2022-11-04 | 7.70 | $7.84 | 104200 |
| 2022-11-03 | 7.68 | $7.79 | 314300 |
| 2022-11-02 | 7.67 | $7.90 | 242100 |
| 2022-11-01 | 7.65 | $7.94 | 52100 |
| 2022-10-31 | 7.62 | $7.96 | 98600 |
| 2022-10-28 | 7.58 | $7.87 | 184200 |
| 2022-10-27 | 7.55 | $7.77 | 208400 |
| 2022-10-26 | 7.53 | $7.73 | 239600 |
| 2022-10-25 | 7.50 | $7.61 | 127500 |
| 2022-10-24 | 7.49 | $7.52 | 61800 |
| 2022-10-21 | 7.49 | $7.57 | 82700 |
| 2022-10-20 | 7.48 | $7.41 | 85200 |
| 2022-10-19 | 7.49 | $7.51 | 63800 |
| 2022-10-18 | 7.49 | $7.52 | 116500 |
| 2022-10-17 | 7.48 | $7.41 | 114300 |
| 2022-10-14 | 7.49 | $7.26 | 109700 |
| 2022-10-13 | 7.52 | $7.41 | 165400 |
| 2022-10-12 | 7.53 | $7.19 | 121300 |
| 2022-10-11 | 7.56 | $7.30 | 96600 |
| 2022-10-10 | 7.59 | $7.28 | 120600 |
| 2022-10-07 | 7.62 | $7.39 | 107700 |
| 2022-10-06 | 7.65 | $7.51 | 227000 |
| 2022-10-05 | 7.66 | $7.57 | 91400 |
| 2022-10-04 | 7.67 | $7.58 | 137400 |
| 2022-10-03 | 7.68 | $7.34 | 157900 |
| 2022-09-30 | 7.72 | $7.15 | 101300 |
| 2022-09-29 | 7.78 | $7.22 | 101400 |
| 2022-09-28 | 7.83 | $7.32 | 226500 |
| 2022-09-27 | 7.89 | $7.06 | 177500 |
| 2022-09-26 | 7.98 | $7.09 | 201600 |
| 2022-09-23 | 8.07 | $7.35 | 156100 |
| 2022-09-22 | 8.14 | $7.73 | 108600 |
| 2022-09-21 | 8.19 | $7.92 | 179600 |
| 2022-09-20 | 8.22 | $8.04 | 126800 |
| 2022-09-19 | 8.24 | $8.17 | 95500 |
| 2022-09-16 | 8.24 | $7.99 | 83700 |
| 2022-09-15 | 8.27 | $8.18 | 67500 |
| 2022-09-14 | 8.28 | $8.35 | 115000 |
| 2022-09-13 | 8.27 | $8.11 | 66100 |
| 2022-09-12 | 8.29 | $8.38 | 62300 |
| 2022-09-09 | 8.28 | $8.28 | 57500 |
| 2022-09-08 | 8.28 | $8.11 | 115800 |
| 2022-09-07 | 8.30 | $8.19 | 83200 |
| 2022-09-06 | 8.31 | $8.10 | 79800 |
| 2022-09-02 | 8.33 | $8.13 | 55200 |
| 2022-09-01 | 8.35 | $8.10 | 132800 |
| 2022-08-31 | 8.38 | $8.33 | 152900 |
| 2022-08-30 | 8.38 | $8.58 | 263500 |
| 2022-08-29 | 8.36 | $8.56 | 104800 |
| 2022-08-26 | 8.34 | $8.56 | 42200 |
| 2022-08-25 | 8.31 | $8.67 | 103200 |
| 2022-08-24 | 8.28 | $8.61 | 96800 |
| 2022-08-23 | 8.24 | $8.52 | 122500 |
| 2022-08-22 | 8.21 | $8.34 | 74700 |
| 2022-08-19 | 8.20 | $8.38 | 75700 |
| 2022-08-18 | 8.18 | $8.49 | 158000 |
| 2022-08-17 | 8.15 | $8.37 | 97600 |
| 2022-08-16 | 8.12 | $8.54 | 83800 |
| 2022-08-15 | 8.08 | $8.48 | 176600 |
| 2022-08-12 | 8.04 | $8.47 | 170200 |
| 2022-08-11 | 7.99 | $8.42 | 121200 |
| 2022-08-10 | 7.95 | $8.27 | 138900 |
| 2022-08-09 | 7.91 | $8.12 | 88200 |
| 2022-08-08 | 7.89 | $8.02 | 109000 |
| 2022-08-05 | 7.88 | $7.89 | 88700 |
| 2022-08-04 | 7.88 | $7.95 | 80900 |
| 2022-08-03 | 7.87 | $8.09 | 115400 |
| 2022-08-02 | 7.85 | $8.05 | 133000 |
| 2022-08-01 | 7.83 | $8.10 | 210400 |
| 2022-07-29 | 7.80 | $8.21 | 151900 |
| 2022-07-28 | 7.75 | $8.21 | 102200 |
| 2022-07-27 | 7.71 | $8.04 | 297100 |
| 2022-07-26 | 7.67 | $7.95 | 131600 |
| 2022-07-25 | 7.64 | $7.87 | 105600 |
| 2022-07-22 | 7.62 | $7.62 | 69800 |
| 2022-07-21 | 7.62 | $7.71 | 78100 |
| 2022-07-20 | 7.61 | $7.73 | 34100 |
| 2022-07-19 | 7.59 | $7.72 | 108000 |
| 2022-07-18 | 7.58 | $7.57 | 95900 |
| 2022-07-15 | 7.58 | $7.44 | 82100 |
| 2022-07-14 | 7.60 | $7.33 | 135800 |
| 2022-07-13 | 7.62 | $7.37 | 97800 |
| 2022-07-12 | 7.65 | $7.25 | 171600 |
| 2022-07-11 | 7.69 | $7.51 | 181100 |
| 2022-07-08 | 7.71 | $7.54 | 62500 |
| 2022-07-07 | 7.73 | $7.49 | 188200 |
| 2022-07-06 | 7.76 | $7.30 | 169400 |
| 2022-07-05 | 7.81 | $7.45 | 385100 |
| 2022-07-01 | 7.84 | $7.69 | 63600 |
| 2022-06-30 | 7.86 | $7.69 | 153400 |
| 2022-06-29 | 7.88 | $7.74 | 76800 |
| 2022-06-28 | 7.89 | $7.78 | 171000 |
| 2022-06-27 | 7.90 | $7.72 | 110900 |
| 2022-06-24 | 7.92 | $7.60 | 124800 |
| 2022-06-23 | 7.96 | $7.43 | 389100 |
| 2022-06-22 | 8.01 | $7.47 | 118200 |
| 2022-06-21 | 8.07 | $7.64 | 168000 |
| 2022-06-17 | 8.11 | $7.35 | 283800 |
| 2022-06-16 | 8.19 | $7.64 | 602500 |
| 2022-06-15 | 8.25 | $7.80 | 440700 |
| 2022-06-14 | 8.30 | $7.78 | 242100 |
| 2022-06-13 | 8.35 | $7.94 | 258200 |
| 2022-06-10 | 8.40 | $8.45 | 204000 |
| 2022-06-09 | 8.39 | $8.49 | 87800 |
| 2022-06-08 | 8.38 | $8.67 | 164200 |
| 2022-06-07 | 8.35 | $8.66 | 174700 |
| 2022-06-06 | 8.32 | $8.49 | 49400 |
| 2022-06-03 | 8.30 | $8.49 | 154900 |
| 2022-06-02 | 8.28 | $8.59 | 161000 |
| 2022-06-01 | 8.24 | $8.58 | 149800 |
| 2022-05-31 | 8.21 | $8.45 | 184400 |
| 2022-05-27 | 8.18 | $8.56 | 312300 |
| 2022-05-26 | 8.14 | $8.49 | 177700 |
| 2022-05-25 | 8.11 | $8.39 | 340400 |
| 2022-05-24 | 8.08 | $8.22 | 128300 |
| 2022-05-23 | 8.06 | $8.18 | 124000 |
| 2022-05-20 | 8.05 | $8.12 | 179000 |
| 2022-05-19 | 8.04 | $8.09 | 471000 |
| 2022-05-18 | 8.04 | $8.07 | 309700 |
| 2022-05-17 | 8.04 | $8.06 | 586600 |
| 2022-05-16 | 8.03 | $8.01 | 365300 |
| 2022-05-13 | 8.04 | $7.90 | 111700 |
| 2022-05-12 | 8.05 | $7.64 | 162300 |
| 2022-05-11 | 8.09 | $7.77 | 189200 |
| 2022-05-10 | 8.13 | $7.80 | 214300 |
| 2022-05-09 | 8.16 | $7.83 | 263100 |
| 2022-05-06 | 8.20 | $8.19 | 180100 |
| 2022-05-05 | 8.20 | $8.17 | 108400 |
| 2022-05-04 | 8.20 | $8.34 | 120900 |
| 2022-05-03 | 8.19 | $8.07 | 150300 |
| 2022-05-02 | 8.20 | $7.88 | 157700 |
| 2022-04-29 | 8.23 | $8.02 | 121800 |
| 2022-04-28 | 8.25 | $8.23 | 121900 |
| 2022-04-27 | 8.26 | $8.07 | 136300 |
| 2022-04-26 | 8.28 | $8.07 | 125000 |
| 2022-04-25 | 8.30 | $8.09 | 226600 |
| 2022-04-22 | 8.32 | $8.27 | 98700 |
| 2022-04-21 | 8.33 | $8.50 | 184300 |
| 2022-04-20 | 8.31 | $8.71 | 167400 |
| 2022-04-19 | 8.27 | $8.59 | 288600 |
| 2022-04-18 | 8.23 | $8.49 | 226100 |
| 2022-04-14 | 8.20 | $8.50 | 73000 |
| 2022-04-13 | 8.17 | $8.46 | 148500 |
| 2022-04-12 | 8.14 | $8.34 | 203400 |
| 2022-04-11 | 8.12 | $8.22 | 148000 |
| 2022-04-08 | 8.11 | $8.35 | 115400 |
| 2022-04-07 | 8.09 | $8.23 | 203300 |
| 2022-04-06 | 8.07 | $8.29 | 172500 |
| 2022-04-05 | 8.05 | $8.27 | 215600 |
| 2022-04-04 | 8.03 | $8.34 | 180800 |
| 2022-04-01 | 7.99 | $8.31 | 112000 |
| 2022-03-31 | 7.96 | $8.26 | 229700 |
| 2022-03-30 | 7.93 | $8.22 | 250800 |
| 2022-03-29 | 7.90 | $8.18 | 117600 |
| 2022-03-28 | 7.87 | $8.10 | 197100 |
| 2022-03-25 | 7.84 | $8.18 | 222600 |
| 2022-03-24 | 7.81 | $8.03 | 153600 |
| 2022-03-23 | 7.78 | $7.93 | 182200 |
| 2022-03-22 | 7.77 | $7.87 | 177300 |
| 2022-03-21 | 7.76 | $7.85 | 165200 |
| 2022-03-18 | 7.75 | $7.69 | 97700 |
| 2022-03-17 | 7.75 | $7.70 | 102100 |
| 2022-03-16 | 7.76 | $7.55 | 200400 |
| 2022-03-15 | 7.78 | $7.50 | 223500 |
| 2022-03-14 | 7.81 | $7.49 | 474500 |
| 2022-03-11 | 7.84 | $7.83 | 141000 |
| 2022-03-10 | 7.84 | $7.92 | 153500 |
| 2022-03-09 | 7.83 | $7.80 | 199100 |
| 2022-03-08 | 7.84 | $7.96 | 338500 |
| 2022-03-07 | 7.83 | $7.95 | 446600 |
| 2022-03-04 | 7.81 | $8.05 | 325800 |
| 2022-03-03 | 7.79 | $7.99 | 206800 |
| 2022-03-02 | 7.77 | $7.97 | 252600 |
| 2022-03-01 | 7.74 | $7.79 | 428600 |
| 2022-02-28 | 7.74 | $7.87 | 74400 |
| 2022-02-25 | 7.73 | $7.72 | 118500 |
| 2022-02-24 | 7.73 | $7.52 | 121100 |
| 2022-02-23 | 7.75 | $7.49 | 127800 |
| 2022-02-22 | 7.78 | $7.53 | 86400 |
| 2022-02-18 | 7.80 | $7.66 | 90700 |
| 2022-02-17 | 7.82 | $7.73 | 73200 |
| 2022-02-16 | 7.83 | $7.82 | 140900 |
| 2022-02-15 | 7.83 | $7.74 | 147900 |
| 2022-02-14 | 7.84 | $7.80 | 122300 |
| 2022-02-11 | 7.84 | $7.85 | 244800 |
| 2022-02-10 | 7.84 | $7.71 | 148300 |
| 2022-02-09 | 7.85 | $7.92 | 156300 |
| 2022-02-08 | 7.84 | $7.86 | 192600 |
| 2022-02-07 | 7.84 | $7.97 | 141200 |
| 2022-02-04 | 7.83 | $7.98 | 142200 |
| 2022-02-03 | 7.81 | $7.97 | 107100 |
| 2022-02-02 | 7.80 | $8.05 | 165000 |
| 2022-02-01 | 7.77 | $8.03 | 332000 |
| 2022-01-31 | 7.74 | $8.02 | 238000 |
| 2022-01-28 | 7.71 | $8.03 | 188000 |
| 2022-01-27 | 7.68 | $7.95 | 174400 |
| 2022-01-26 | 7.65 | $7.87 | 362200 |
| 2022-01-25 | 7.63 | $7.80 | 328600 |
| 2022-01-24 | 7.61 | $7.48 | 396700 |
| 2022-01-21 | 7.63 | $7.53 | 205600 |
| 2022-01-20 | 7.64 | $7.77 | 271100 |
| 2022-01-19 | 7.62 | $7.99 | 258600 |
| 2022-01-18 | 7.58 | $7.89 | 303000 |
| 2022-01-14 | 7.55 | $7.85 | 130300 |
| 2022-01-13 | 7.52 | $7.85 | 216000 |
| 2022-01-12 | 7.49 | $7.82 | 324300 |
| 2022-01-11 | 7.45 | $7.82 | 224400 |
| 2022-01-10 | 7.41 | $7.82 | 198900 |
| 2022-01-07 | 7.37 | $7.81 | 170400 |
| 2022-01-06 | 7.32 | $7.70 | 354600 |
| 2022-01-05 | 7.28 | $7.60 | 162800 |
| 2022-01-04 | 7.25 | $7.62 | 276700 |
| 2022-01-03 | 7.21 | $7.37 | 165300 |
| 2021-12-31 | 7.19 | $7.25 | 226600 |
| 2021-12-30 | 7.19 | $7.20 | 398900 |
| 2021-12-29 | 7.18 | $7.27 | 245900 |
| 2021-12-28 | 7.18 | $7.25 | 282300 |
| 2021-12-27 | 7.17 | $7.29 | 244000 |
| 2021-12-23 | 7.15 | $7.16 | 211500 |
| 2021-12-22 | 7.15 | $7.16 | 229300 |
| 2021-12-21 | 7.15 | $7.25 | 428900 |
| 2021-12-20 | 7.14 | $6.91 | 263700 |
| 2021-12-17 | 7.17 | $7.12 | 286400 |
| 2021-12-16 | 7.17 | $7.12 | 508000 |
| 2021-12-15 | 7.18 | $6.90 | 361100 |
| 2021-12-14 | 7.21 | $6.87 | 281000 |
| 2021-12-13 | 7.24 | $6.89 | 456300 |
| 2021-12-10 | 7.28 | $7.05 | 182600 |
| 2021-12-09 | 7.30 | $7.00 | 124500 |
| 2021-12-08 | 7.34 | $7.09 | 153300 |
| 2021-12-07 | 7.36 | $7.14 | 133300 |
| 2021-12-06 | 7.39 | $7.03 | 188100 |
| 2021-12-03 | 7.42 | $7.05 | 162100 |
| 2021-12-02 | 7.46 | $7.07 | 292100 |
| 2021-12-01 | 7.50 | $7.09 | 247600 |
| 2021-11-30 | 7.55 | $7.34 | 227200 |
| 2021-11-29 | 7.57 | $7.33 | 199200 |
| 2021-11-26 | 7.59 | $7.26 | 137100 |
| 2021-11-24 | 7.63 | $7.54 | 137800 |
| 2021-11-23 | 7.64 | $7.46 | 132200 |
| 2021-11-22 | 7.66 | $7.50 | 290400 |
| 2021-11-19 | 7.67 | $7.30 | 376500 |
| 2021-11-18 | 7.71 | $7.57 | 216400 |
| 2021-11-17 | 7.73 | $7.67 | 111700 |
| 2021-11-16 | 7.74 | $7.76 | 86100 |
| 2021-11-15 | 7.73 | $7.79 | 181900 |
| 2021-11-12 | 7.73 | $7.73 | 188100 |
| 2021-11-11 | 7.73 | $7.71 | 96800 |
| 2021-11-10 | 7.73 | $7.66 | 132500 |
| 2021-11-09 | 7.74 | $7.76 | 128800 |
| 2021-11-08 | 7.73 | $7.72 | 144300 |
| 2021-11-05 | 7.73 | $7.76 | 411500 |
| 2021-11-04 | 7.73 | $7.61 | 195000 |
| 2021-11-03 | 7.74 | $7.86 | 138600 |
| 2021-11-02 | 7.73 | $7.81 | 161600 |
| 2021-11-01 | 7.72 | $7.87 | 135600 |
| 2021-10-29 | 7.71 | $7.62 | 190400 |
| 2021-10-28 | 7.72 | $7.78 | 93300 |
| 2021-10-27 | 7.71 | $7.81 | 117800 |
| 2021-10-26 | 7.70 | $7.82 | 118300 |
| 2021-10-25 | 7.69 | $7.79 | 119800 |
| 2021-10-22 | 7.68 | $7.90 | 321100 |
| 2021-10-21 | 7.65 | $7.95 | 161100 |
| 2021-10-20 | 7.62 | $8.08 | 122500 |
| 2021-10-19 | 7.57 | $8.00 | 116600 |
| 2021-10-18 | 7.53 | $7.95 | 234100 |
| 2021-10-15 | 7.48 | $7.95 | 104700 |
| 2021-10-14 | 7.43 | $7.86 | 214000 |
| 2021-10-13 | 7.39 | $7.89 | 269900 |
| 2021-10-12 | 7.34 | $7.68 | 304000 |
| 2021-10-11 | 7.30 | $7.67 | 289400 |
| 2021-10-08 | 7.26 | $7.53 | 183300 |
| 2021-10-07 | 7.23 | $7.49 | 397900 |
| 2021-10-06 | 7.21 | $7.23 | 146700 |
| 2021-10-05 | 7.21 | $7.25 | 267900 |
| 2021-10-04 | 7.20 | $7.26 | 233000 |
| 2021-10-01 | 7.19 | $7.18 | 193000 |
| 2021-09-30 | 7.20 | $7.20 | 184300 |
| 2021-09-29 | 7.20 | $7.24 | 131600 |
| 2021-09-28 | 7.19 | $7.19 | 388100 |
| 2021-09-27 | 7.19 | $7.25 | 256800 |
| 2021-09-24 | 7.18 | $7.18 | 168600 |
| 2021-09-23 | 7.18 | $7.23 | 391500 |
| 2021-09-22 | 7.18 | $7.13 | 152600 |
| 2021-09-21 | 7.19 | $7.02 | 634400 |
| 2021-09-20 | 7.20 | $6.91 | 507400 |
| 2021-09-17 | 7.23 | $7.11 | 198700 |
| 2021-09-16 | 7.25 | $7.16 | 193600 |
| 2021-09-15 | 7.26 | $7.21 | 112900 |
| 2021-09-14 | 7.26 | $7.17 | 151500 |
| 2021-09-13 | 7.27 | $7.22 | 123000 |
| 2021-09-10 | 7.28 | $7.18 | 97300 |
| 2021-09-09 | 7.29 | $7.24 | 130300 |
| 2021-09-08 | 7.29 | $7.28 | 104400 |
| 2021-09-07 | 7.29 | $7.24 | 140200 |
| 2021-09-03 | 7.30 | $7.32 | 130600 |
| 2021-09-02 | 7.29 | $7.36 | 129900 |
| 2021-09-01 | 7.29 | $7.31 | 147200 |
| 2021-08-31 | 7.28 | $7.26 | 127200 |
| 2021-08-30 | 7.29 | $7.27 | 110500 |
| 2021-08-27 | 7.29 | $7.30 | 133500 |
| 2021-08-26 | 7.29 | $7.17 | 121000 |
| 2021-08-25 | 7.30 | $7.25 | 146500 |
| 2021-08-24 | 7.31 | $7.20 | 209300 |
| 2021-08-23 | 7.32 | $7.15 | 178000 |
| 2021-08-20 | 7.33 | $7.05 | 92900 |
| 2021-08-19 | 7.36 | $7.02 | 367700 |
| 2021-08-18 | 7.40 | $7.21 | 147300 |
| 2021-08-17 | 7.42 | $7.27 | 115600 |
| 2021-08-16 | 7.44 | $7.34 | 160700 |
| 2021-08-13 | 7.45 | $7.39 | 103500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.72
2024-05-03
Close Price
$9.83
Vol: 99885
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.05
Average
7.99
Maximum
9.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 9.72 | $9.83 | 99885 |
| 2024-05-02 | 9.70 | $9.81 | 103215 |
| 2024-05-01 | 9.69 | $9.71 | 155194 |
| 2024-04-30 | 9.69 | $9.67 | 81869 |
| 2024-04-29 | 9.69 | $9.81 | 88434 |
| 2024-04-26 | 9.67 | $9.79 | 127678 |
| 2024-04-25 | 9.66 | $9.81 | 48425 |
| 2024-04-24 | 9.64 | $9.79 | 57474 |
| 2024-04-23 | 9.63 | $9.76 | 100365 |
| 2024-04-22 | 9.62 | $9.73 | 68681 |
| 2024-04-19 | 9.61 | $9.68 | 88774 |
| 2024-04-18 | 9.60 | $9.55 | 70159 |
| 2024-04-17 | 9.60 | $9.49 | 110667 |
| 2024-04-16 | 9.61 | $9.41 | 109378 |
| 2024-04-15 | 9.63 | $9.49 | 120814 |
| 2024-04-12 | 9.64 | $9.55 | 157930 |
| 2024-04-11 | 9.64 | $9.65 | 206884 |
| 2024-04-10 | 9.63 | $9.65 | 127794 |
| 2024-04-09 | 9.63 | $9.67 | 96259 |
| 2024-04-08 | 9.61 | $9.74 | 79687 |
| 2024-04-05 | 9.59 | $9.72 | 64168 |
| 2024-04-04 | 9.57 | $9.72 | 103677 |
| 2024-04-03 | 9.54 | $9.76 | 107155 |
| 2024-04-02 | 9.51 | $9.69 | 105906 |
| 2024-04-01 | 9.48 | $9.70 | 123709 |
| 2024-03-28 | 9.45 | $9.67 | 86870 |
| 2024-03-27 | 9.41 | $9.57 | 63765 |
| 2024-03-26 | 9.39 | $9.48 | 215871 |
| 2024-03-25 | 9.36 | $9.52 | 114364 |
| 2024-03-22 | 9.33 | $9.48 | 111759 |
| 2024-03-21 | 9.30 | $9.50 | 250478 |
| 2024-03-20 | 9.26 | $9.47 | 283658 |
| 2024-03-19 | 9.22 | $9.48 | 80775 |
| 2024-03-18 | 9.18 | $9.41 | 117490 |
| 2024-03-15 | 9.14 | $9.39 | 157128 |
| 2024-03-14 | 9.09 | $9.34 | 224041 |
| 2024-03-13 | 9.05 | $9.43 | 158031 |
| 2024-03-12 | 9.00 | $9.32 | 128136 |
| 2024-03-11 | 8.95 | $9.27 | 95871 |
| 2024-03-08 | 8.90 | $9.22 | 70136 |
| 2024-03-07 | 8.86 | $9.23 | 84434 |
| 2024-03-06 | 8.81 | $9.14 | 122518 |
| 2024-03-05 | 8.76 | $9.10 | 200579 |
| 2024-03-04 | 8.72 | $9.06 | 177376 |
| 2024-03-01 | 8.67 | $9.14 | 538598 |
| 2024-02-29 | 8.62 | $8.69 | 76267 |
| 2024-02-28 | 8.61 | $8.58 | 103169 |
| 2024-02-27 | 8.61 | $8.66 | 159021 |
| 2024-02-26 | 8.60 | $8.62 | 121048 |
| 2024-02-23 | 8.60 | $8.70 | 143767 |
| 2024-02-22 | 8.58 | $8.76 | 240390 |
| 2024-02-21 | 8.57 | $8.75 | 190073 |
| 2024-02-20 | 8.55 | $8.74 | 146672 |
| 2024-02-16 | 8.53 | $8.69 | 210129 |
| 2024-02-15 | 8.51 | $8.59 | 135691 |
| 2024-02-14 | 8.51 | $8.43 | 109109 |
| 2024-02-13 | 8.52 | $8.43 | 107537 |
| 2024-02-12 | 8.53 | $8.55 | 99231 |
| 2024-02-09 | 8.53 | $8.48 | 77072 |
| 2024-02-08 | 8.53 | $8.46 | 69354 |
| 2024-02-07 | 8.54 | $8.43 | 91159 |
| 2024-02-06 | 8.56 | $8.36 | 76291 |
| 2024-02-05 | 8.58 | $8.40 | 105267 |
| 2024-02-02 | 8.60 | $8.56 | 46652 |
| 2024-02-01 | 8.61 | $8.68 | 179471 |
| 2024-01-31 | 8.60 | $8.63 | 83077 |
| 2024-01-30 | 8.60 | $8.63 | 148172 |
| 2024-01-29 | 8.60 | $8.70 | 129200 |
| 2024-01-26 | 8.59 | $8.65 | 83932 |
| 2024-01-25 | 8.59 | $8.59 | 69013 |
| 2024-01-24 | 8.59 | $8.47 | 53927 |
| 2024-01-23 | 8.61 | $8.46 | 139514 |
| 2024-01-22 | 8.62 | $8.50 | 141360 |
| 2024-01-19 | 8.64 | $8.57 | 52138 |
| 2024-01-18 | 8.64 | $8.57 | 118371 |
| 2024-01-17 | 8.65 | $8.54 | 130676 |
| 2024-01-16 | 8.66 | $8.60 | 83727 |
| 2024-01-12 | 8.66 | $8.72 | 74691 |
| 2024-01-11 | 8.66 | $8.65 | 119158 |
| 2024-01-10 | 8.65 | $8.71 | 53424 |
| 2024-01-09 | 8.65 | $8.69 | 59669 |
| 2024-01-08 | 8.64 | $8.68 | 131659 |
| 2024-01-05 | 8.63 | $8.69 | 114594 |
| 2024-01-04 | 8.62 | $8.74 | 114330 |
| 2024-01-03 | 8.61 | $8.68 | 87520 |
| 2024-01-02 | 8.60 | $8.56 | 114795 |
| 2023-12-29 | 8.61 | $8.57 | 136605 |
| 2023-12-28 | 8.61 | $8.61 | 128004 |
| 2023-12-27 | 8.62 | $8.66 | 64915 |
| 2023-12-26 | 8.61 | $8.65 | 127197 |
| 2023-12-22 | 8.61 | $8.65 | 84323 |
| 2023-12-21 | 8.61 | $8.63 | 119734 |
| 2023-12-20 | 8.60 | $8.58 | 77916 |
| 2023-12-19 | 8.61 | $8.64 | 102329 |
| 2023-12-18 | 8.61 | $8.60 | 85112 |
| 2023-12-15 | 8.61 | $8.52 | 122705 |
| 2023-12-14 | 8.62 | $8.67 | 136745 |
| 2023-12-13 | 8.61 | $8.61 | 107424 |
| 2023-12-12 | 8.61 | $8.47 | 87014 |
| 2023-12-11 | 8.62 | $8.58 | 102528 |
| 2023-12-08 | 8.62 | $8.63 | 97959 |
| 2023-12-07 | 8.62 | $8.56 | 102233 |
| 2023-12-06 | 8.62 | $8.52 | 97871 |
| 2023-12-05 | 8.63 | $8.68 | 61503 |
| 2023-12-04 | 8.61 | $8.68 | 94401 |
| 2023-12-01 | 8.60 | $8.69 | 167200 |
| 2023-11-30 | 8.59 | $8.81 | 149000 |
| 2023-11-29 | 8.57 | $8.71 | 193900 |
| 2023-11-28 | 8.55 | $8.64 | 179900 |
| 2023-11-27 | 8.54 | $8.55 | 95500 |
| 2023-11-24 | 8.54 | $8.53 | 111500 |
| 2023-11-22 | 8.54 | $8.61 | 119100 |
| 2023-11-21 | 8.53 | $8.65 | 98600 |
| 2023-11-20 | 8.51 | $8.63 | 92700 |
| 2023-11-17 | 8.49 | $8.56 | 203700 |
| 2023-11-16 | 8.47 | $8.50 | 147500 |
| 2023-11-15 | 8.46 | $8.54 | 173000 |
| 2023-11-14 | 8.43 | $8.51 | 406100 |
| 2023-11-13 | 8.41 | $8.40 | 106100 |
| 2023-11-10 | 8.40 | $8.47 | 107200 |
| 2023-11-09 | 8.37 | $8.42 | 47600 |
| 2023-11-08 | 8.35 | $8.41 | 95500 |
| 2023-11-07 | 8.33 | $8.45 | 154800 |
| 2023-11-06 | 8.30 | $8.60 | 155000 |
| 2023-11-03 | 8.25 | $8.74 | 137000 |
| 2023-11-02 | 8.18 | $8.65 | 198000 |
| 2023-11-01 | 8.12 | $8.53 | 156700 |
| 2023-10-31 | 8.06 | $8.43 | 147000 |
| 2023-10-30 | 8.00 | $8.38 | 120500 |
| 2023-10-27 | 7.95 | $8.31 | 302600 |
| 2023-10-26 | 7.91 | $8.35 | 150800 |
| 2023-10-25 | 7.85 | $8.32 | 285100 |
| 2023-10-24 | 7.80 | $8.29 | 744500 |
| 2023-10-23 | 7.75 | $7.59 | 89200 |
| 2023-10-20 | 7.77 | $7.71 | 73700 |
| 2023-10-19 | 7.78 | $7.77 | 63600 |
| 2023-10-18 | 7.79 | $7.82 | 51600 |
| 2023-10-17 | 7.79 | $7.87 | 113900 |
| 2023-10-16 | 7.79 | $7.96 | 51800 |
| 2023-10-13 | 7.78 | $7.86 | 45400 |
| 2023-10-12 | 7.78 | $7.78 | 55900 |
| 2023-10-11 | 7.79 | $7.82 | 63600 |
| 2023-10-10 | 7.80 | $7.73 | 109800 |
| 2023-10-09 | 7.82 | $7.69 | 65300 |
| 2023-10-06 | 7.84 | $7.55 | 208600 |
| 2023-10-05 | 7.88 | $7.54 | 64000 |
| 2023-10-04 | 7.92 | $7.54 | 54000 |
| 2023-10-03 | 7.97 | $7.60 | 73800 |
| 2023-10-02 | 8.01 | $7.67 | 90200 |
| 2023-09-29 | 8.05 | $7.91 | 84400 |
| 2023-09-28 | 8.06 | $7.99 | 73100 |
| 2023-09-27 | 8.07 | $8.04 | 66100 |
| 2023-09-26 | 8.07 | $7.97 | 44700 |
| 2023-09-25 | 8.08 | $8.08 | 74300 |
| 2023-09-22 | 8.08 | $8.06 | 57200 |
| 2023-09-21 | 8.08 | $8.07 | 42600 |
| 2023-09-20 | 8.08 | $8.12 | 46800 |
| 2023-09-19 | 8.07 | $8.16 | 74900 |
| 2023-09-18 | 8.06 | $8.15 | 100000 |
| 2023-09-15 | 8.05 | $8.10 | 63700 |
| 2023-09-14 | 8.05 | $8.13 | 36700 |
| 2023-09-13 | 8.04 | $8.07 | 67000 |
| 2023-09-12 | 8.04 | $8.00 | 86700 |
| 2023-09-11 | 8.04 | $8.00 | 46300 |
| 2023-09-08 | 8.04 | $8.03 | 50100 |
| 2023-09-07 | 8.05 | $8.03 | 50500 |
| 2023-09-06 | 8.05 | $7.93 | 59500 |
| 2023-09-05 | 8.06 | $8.07 | 48700 |
| 2023-09-01 | 8.06 | $8.08 | 45400 |
| 2023-08-31 | 8.06 | $8.12 | 106900 |
| 2023-08-30 | 8.05 | $8.10 | 100300 |
| 2023-08-29 | 8.04 | $8.06 | 80500 |
| 2023-08-28 | 8.04 | $8.04 | 72800 |
| 2023-08-25 | 8.04 | $7.98 | 120000 |
| 2023-08-24 | 8.05 | $8.08 | 80300 |
| 2023-08-23 | 8.05 | $8.04 | 39300 |
| 2023-08-22 | 8.05 | $8.06 | 61300 |
| 2023-08-21 | 8.05 | $8.07 | 73000 |
| 2023-08-18 | 8.05 | $8.04 | 55800 |
| 2023-08-17 | 8.05 | $8.01 | 121700 |
| 2023-08-16 | 8.06 | $7.97 | 95500 |
| 2023-08-15 | 8.07 | $7.97 | 93100 |
| 2023-08-14 | 8.08 | $8.07 | 153500 |
| 2023-08-11 | 8.08 | $8.14 | 73500 |
| 2023-08-10 | 8.07 | $8.11 | 56900 |
| 2023-08-09 | 8.06 | $8.10 | 52600 |
| 2023-08-08 | 8.05 | $8.03 | 30500 |
| 2023-08-07 | 8.05 | $8.04 | 60900 |
| 2023-08-04 | 8.05 | $7.98 | 88800 |
| 2023-08-03 | 8.05 | $8.00 | 38700 |
| 2023-08-02 | 8.04 | $8.02 | 122800 |
| 2023-08-01 | 8.04 | $8.11 | 144400 |
| 2023-07-31 | 8.02 | $8.18 | 134800 |
| 2023-07-28 | 7.99 | $8.15 | 206300 |
| 2023-07-27 | 7.97 | $8.07 | 73900 |
| 2023-07-26 | 7.95 | $8.09 | 95100 |
| 2023-07-25 | 7.93 | $8.10 | 134600 |
| 2023-07-24 | 7.90 | $8.15 | 72000 |
| 2023-07-21 | 7.87 | $8.10 | 64400 |
| 2023-07-20 | 7.83 | $8.08 | 157700 |
| 2023-07-19 | 7.80 | $8.01 | 118500 |
| 2023-07-18 | 7.77 | $7.95 | 213200 |
| 2023-07-17 | 7.75 | $7.86 | 85600 |
| 2023-07-14 | 7.74 | $7.80 | 80700 |
| 2023-07-13 | 7.72 | $7.89 | 56500 |
| 2023-07-12 | 7.70 | $7.88 | 64300 |
| 2023-07-11 | 7.68 | $7.80 | 59200 |
| 2023-07-10 | 7.67 | $7.72 | 59700 |
| 2023-07-07 | 7.66 | $7.68 | 93400 |
| 2023-07-06 | 7.66 | $7.64 | 74500 |
| 2023-07-05 | 7.66 | $7.70 | 64800 |
| 2023-07-03 | 7.66 | $7.74 | 55500 |
| 2023-06-30 | 7.65 | $7.71 | 185000 |
| 2023-06-29 | 7.64 | $7.69 | 305500 |
| 2023-06-28 | 7.63 | $7.73 | 140500 |
| 2023-06-27 | 7.61 | $7.67 | 89600 |
| 2023-06-26 | 7.60 | $7.60 | 169000 |
| 2023-06-23 | 7.60 | $7.43 | 185800 |
| 2023-06-22 | 7.61 | $7.61 | 41700 |
| 2023-06-21 | 7.61 | $7.68 | 127600 |
| 2023-06-20 | 7.60 | $7.64 | 217600 |
| 2023-06-16 | 7.59 | $7.76 | 151200 |
| 2023-06-15 | 7.57 | $7.70 | 181500 |
| 2023-06-14 | 7.56 | $7.57 | 130600 |
| 2023-06-13 | 7.56 | $7.56 | 98800 |
| 2023-06-12 | 7.57 | $7.58 | 49300 |
| 2023-06-09 | 7.57 | $7.62 | 141100 |
| 2023-06-08 | 7.56 | $7.79 | 182500 |
| 2023-06-07 | 7.54 | $7.69 | 118300 |
| 2023-06-06 | 7.53 | $7.52 | 88200 |
| 2023-06-05 | 7.54 | $7.52 | 103200 |
| 2023-06-02 | 7.54 | $7.53 | 69000 |
| 2023-06-01 | 7.55 | $7.39 | 57200 |
| 2023-05-31 | 7.56 | $7.31 | 70200 |
| 2023-05-30 | 7.59 | $7.37 | 96500 |
| 2023-05-26 | 7.61 | $7.40 | 297000 |
| 2023-05-25 | 7.63 | $7.46 | 109600 |
| 2023-05-24 | 7.64 | $7.60 | 61300 |
| 2023-05-23 | 7.64 | $7.65 | 113600 |
| 2023-05-22 | 7.64 | $7.70 | 86400 |
| 2023-05-19 | 7.63 | $7.77 | 211500 |
| 2023-05-18 | 7.61 | $7.79 | 191900 |
| 2023-05-17 | 7.59 | $7.73 | 71800 |
| 2023-05-16 | 7.58 | $7.70 | 160300 |
| 2023-05-15 | 7.57 | $7.80 | 170100 |
| 2023-05-12 | 7.56 | $7.52 | 229300 |
| 2023-05-11 | 7.57 | $7.53 | 97800 |
| 2023-05-10 | 7.58 | $7.57 | 113000 |
| 2023-05-09 | 7.58 | $7.56 | 175900 |
| 2023-05-08 | 7.59 | $7.50 | 53200 |
| 2023-05-05 | 7.61 | $7.51 | 103600 |
| 2023-05-04 | 7.63 | $7.38 | 44000 |
| 2023-05-03 | 7.66 | $7.41 | 55000 |
| 2023-05-02 | 7.68 | $7.44 | 138000 |
| 2023-05-01 | 7.71 | $7.67 | 83200 |
| 2023-04-28 | 7.72 | $7.73 | 81200 |
| 2023-04-27 | 7.72 | $7.62 | 39200 |
| 2023-04-26 | 7.72 | $7.53 | 124600 |
| 2023-04-25 | 7.74 | $7.63 | 68000 |
| 2023-04-24 | 7.75 | $7.77 | 78000 |
| 2023-04-21 | 7.74 | $7.75 | 42100 |
| 2023-04-20 | 7.73 | $7.68 | 63300 |
| 2023-04-19 | 7.72 | $7.81 | 26800 |
| 2023-04-18 | 7.70 | $7.79 | 117900 |
| 2023-04-17 | 7.68 | $7.79 | 72000 |
| 2023-04-14 | 7.65 | $7.79 | 99700 |
| 2023-04-13 | 7.62 | $7.81 | 59600 |
| 2023-04-12 | 7.59 | $7.82 | 163100 |
| 2023-04-11 | 7.56 | $7.81 | 86700 |
| 2023-04-10 | 7.53 | $7.69 | 127900 |
| 2023-04-06 | 7.50 | $7.68 | 147100 |
| 2023-04-05 | 7.48 | $7.73 | 87700 |
| 2023-04-04 | 7.46 | $7.69 | 93400 |
| 2023-04-03 | 7.44 | $7.78 | 133800 |
| 2023-03-31 | 7.41 | $7.64 | 97000 |
| 2023-03-30 | 7.40 | $7.58 | 148800 |
| 2023-03-29 | 7.39 | $7.50 | 46100 |
| 2023-03-28 | 7.39 | $7.41 | 54700 |
| 2023-03-27 | 7.41 | $7.33 | 168700 |
| 2023-03-24 | 7.44 | $7.12 | 262700 |
| 2023-03-23 | 7.49 | $7.11 | 200700 |
| 2023-03-22 | 7.54 | $7.24 | 131400 |
| 2023-03-21 | 7.59 | $7.34 | 286300 |
| 2023-03-20 | 7.63 | $7.32 | 229500 |
| 2023-03-17 | 7.68 | $7.27 | 68700 |
| 2023-03-16 | 7.74 | $7.34 | 158800 |
| 2023-03-15 | 7.79 | $7.25 | 305200 |
| 2023-03-14 | 7.86 | $7.58 | 107400 |
| 2023-03-13 | 7.90 | $7.49 | 120900 |
| 2023-03-10 | 7.95 | $7.60 | 124300 |
| 2023-03-09 | 8.00 | $7.80 | 91800 |
| 2023-03-08 | 8.02 | $7.91 | 66100 |
| 2023-03-07 | 8.04 | $7.91 | 54100 |
| 2023-03-06 | 8.06 | $8.02 | 78400 |
| 2023-03-03 | 8.06 | $8.01 | 198900 |
| 2023-03-02 | 8.07 | $7.94 | 170700 |
| 2023-03-01 | 8.09 | $7.94 | 145500 |
| 2023-02-28 | 8.11 | $8.00 | 55100 |
| 2023-02-27 | 8.12 | $8.01 | 59800 |
| 2023-02-24 | 8.13 | $8.04 | 77600 |
| 2023-02-23 | 8.15 | $8.13 | 104800 |
| 2023-02-22 | 8.15 | $7.98 | 83800 |
| 2023-02-21 | 8.17 | $7.96 | 56100 |
| 2023-02-17 | 8.19 | $8.09 | 50200 |
| 2023-02-16 | 8.20 | $8.22 | 117900 |
| 2023-02-15 | 8.19 | $8.31 | 77700 |
| 2023-02-14 | 8.18 | $8.34 | 84200 |
| 2023-02-13 | 8.16 | $8.33 | 173700 |
| 2023-02-10 | 8.14 | $8.25 | 113400 |
| 2023-02-09 | 8.12 | $8.07 | 126100 |
| 2023-02-08 | 8.13 | $8.09 | 147100 |
| 2023-02-07 | 8.13 | $8.04 | 83600 |
| 2023-02-06 | 8.14 | $8.01 | 98900 |
| 2023-02-03 | 8.14 | $8.15 | 79300 |
| 2023-02-02 | 8.14 | $8.21 | 129600 |
| 2023-02-01 | 8.12 | $8.20 | 103600 |
| 2023-01-31 | 8.10 | $8.20 | 74400 |
| 2023-01-30 | 8.08 | $8.16 | 141600 |
| 2023-01-27 | 8.06 | $8.20 | 78100 |
| 2023-01-26 | 8.04 | $8.23 | 194900 |
| 2023-01-25 | 8.01 | $8.14 | 81700 |
| 2023-01-24 | 7.99 | $8.18 | 127000 |
| 2023-01-23 | 7.97 | $8.15 | 95400 |
| 2023-01-20 | 7.94 | $8.10 | 64200 |
| 2023-01-19 | 7.92 | $8.01 | 78700 |
| 2023-01-18 | 7.90 | $7.94 | 95900 |
| 2023-01-17 | 7.89 | $8.12 | 164300 |
| 2023-01-13 | 7.86 | $8.08 | 127300 |
| 2023-01-12 | 7.83 | $8.09 | 153100 |
| 2023-01-11 | 7.80 | $7.97 | 207800 |
| 2023-01-10 | 7.79 | $7.85 | 381700 |
| 2023-01-09 | 7.78 | $7.95 | 113600 |
| 2023-01-06 | 7.76 | $7.87 | 181700 |
| 2023-01-05 | 7.75 | $7.71 | 59000 |
| 2023-01-04 | 7.76 | $7.68 | 92800 |
| 2023-01-03 | 7.77 | $7.66 | 92000 |
| 2022-12-30 | 7.78 | $7.81 | 81600 |
| 2022-12-29 | 7.78 | $7.80 | 173900 |
| 2022-12-28 | 7.78 | $7.79 | 253500 |
| 2022-12-27 | 7.79 | $7.86 | 104700 |
| 2022-12-23 | 7.79 | $7.87 | 108100 |
| 2022-12-22 | 7.79 | $7.66 | 198400 |
| 2022-12-21 | 7.81 | $7.76 | 161400 |
| 2022-12-20 | 7.82 | $7.60 | 198400 |
| 2022-12-19 | 7.85 | $7.58 | 122100 |
| 2022-12-16 | 7.88 | $7.66 | 108700 |
| 2022-12-15 | 7.91 | $7.82 | 179600 |
| 2022-12-14 | 7.92 | $7.94 | 113900 |
| 2022-12-13 | 7.91 | $7.99 | 182900 |
| 2022-12-12 | 7.91 | $7.87 | 200300 |
| 2022-12-09 | 7.91 | $7.73 | 85600 |
| 2022-12-08 | 7.93 | $7.80 | 187900 |
| 2022-12-07 | 7.94 | $7.76 | 126300 |
| 2022-12-06 | 7.96 | $7.76 | 62200 |
| 2022-12-05 | 7.98 | $7.88 | 102500 |
| 2022-12-02 | 7.98 | $8.06 | 95800 |
| 2022-12-01 | 7.97 | $8.06 | 108300 |
| 2022-11-30 | 7.96 | $8.13 | 201400 |
| 2022-11-29 | 7.93 | $8.14 | 79900 |
| 2022-11-28 | 7.91 | $7.94 | 106500 |
| 2022-11-25 | 7.91 | $8.04 | 24800 |
| 2022-11-23 | 7.89 | $7.94 | 174600 |
| 2022-11-22 | 7.88 | $8.08 | 175100 |
| 2022-11-21 | 7.86 | $7.82 | 78600 |
| 2022-11-18 | 7.86 | $7.90 | 78900 |
| 2022-11-17 | 7.86 | $7.76 | 67800 |
| 2022-11-16 | 7.86 | $7.93 | 83700 |
| 2022-11-15 | 7.84 | $7.90 | 107600 |
| 2022-11-14 | 7.83 | $7.95 | 157700 |
| 2022-11-11 | 7.81 | $7.91 | 122600 |
| 2022-11-10 | 7.79 | $7.91 | 113900 |
| 2022-11-09 | 7.77 | $7.66 | 72500 |
| 2022-11-08 | 7.77 | $7.93 | 280300 |
| 2022-11-07 | 7.74 | $7.83 | 76900 |
| 2022-11-04 | 7.71 | $7.84 | 104200 |
| 2022-11-03 | 7.69 | $7.79 | 314300 |
| 2022-11-02 | 7.66 | $7.90 | 242100 |
| 2022-11-01 | 7.63 | $7.94 | 52100 |
| 2022-10-31 | 7.59 | $7.96 | 98600 |
| 2022-10-28 | 7.54 | $7.87 | 184200 |
| 2022-10-27 | 7.50 | $7.77 | 208400 |
| 2022-10-26 | 7.47 | $7.73 | 239600 |
| 2022-10-25 | 7.44 | $7.61 | 127500 |
| 2022-10-24 | 7.42 | $7.52 | 61800 |
| 2022-10-21 | 7.40 | $7.57 | 82700 |
| 2022-10-20 | 7.38 | $7.41 | 85200 |
| 2022-10-19 | 7.38 | $7.51 | 63800 |
| 2022-10-18 | 7.36 | $7.52 | 116500 |
| 2022-10-17 | 7.35 | $7.41 | 114300 |
| 2022-10-14 | 7.36 | $7.26 | 109700 |
| 2022-10-13 | 7.38 | $7.41 | 165400 |
| 2022-10-12 | 7.39 | $7.19 | 121300 |
| 2022-10-11 | 7.42 | $7.30 | 96600 |
| 2022-10-10 | 7.45 | $7.28 | 120600 |
| 2022-10-07 | 7.49 | $7.39 | 107700 |
| 2022-10-06 | 7.52 | $7.51 | 227000 |
| 2022-10-05 | 7.55 | $7.57 | 91400 |
| 2022-10-04 | 7.57 | $7.58 | 137400 |
| 2022-10-03 | 7.59 | $7.34 | 157900 |
| 2022-09-30 | 7.63 | $7.15 | 101300 |
| 2022-09-29 | 7.71 | $7.22 | 101400 |
| 2022-09-28 | 7.77 | $7.32 | 226500 |
| 2022-09-27 | 7.84 | $7.06 | 177500 |
| 2022-09-26 | 7.94 | $7.09 | 201600 |
| 2022-09-23 | 8.04 | $7.35 | 156100 |
| 2022-09-22 | 8.12 | $7.73 | 108600 |
| 2022-09-21 | 8.17 | $7.92 | 179600 |
| 2022-09-20 | 8.21 | $8.04 | 126800 |
| 2022-09-19 | 8.24 | $8.17 | 95500 |
| 2022-09-16 | 8.25 | $7.99 | 83700 |
| 2022-09-15 | 8.28 | $8.18 | 67500 |
| 2022-09-14 | 8.30 | $8.35 | 115000 |
| 2022-09-13 | 8.30 | $8.11 | 66100 |
| 2022-09-12 | 8.33 | $8.38 | 62300 |
| 2022-09-09 | 8.33 | $8.28 | 57500 |
| 2022-09-08 | 8.34 | $8.11 | 115800 |
| 2022-09-07 | 8.37 | $8.19 | 83200 |
| 2022-09-06 | 8.39 | $8.10 | 79800 |
| 2022-09-02 | 8.42 | $8.13 | 55200 |
| 2022-09-01 | 8.44 | $8.10 | 132800 |
| 2022-08-31 | 8.47 | $8.33 | 152900 |
| 2022-08-30 | 8.47 | $8.58 | 263500 |
| 2022-08-29 | 8.45 | $8.56 | 104800 |
| 2022-08-26 | 8.43 | $8.56 | 42200 |
| 2022-08-25 | 8.40 | $8.67 | 103200 |
| 2022-08-24 | 8.36 | $8.61 | 96800 |
| 2022-08-23 | 8.33 | $8.52 | 122500 |
| 2022-08-22 | 8.30 | $8.34 | 74700 |
| 2022-08-19 | 8.29 | $8.38 | 75700 |
| 2022-08-18 | 8.27 | $8.49 | 158000 |
| 2022-08-17 | 8.23 | $8.37 | 97600 |
| 2022-08-16 | 8.20 | $8.54 | 83800 |
| 2022-08-15 | 8.16 | $8.48 | 176600 |
| 2022-08-12 | 8.11 | $8.47 | 170200 |
| 2022-08-11 | 8.06 | $8.42 | 121200 |
| 2022-08-10 | 8.01 | $8.27 | 138900 |
| 2022-08-09 | 7.97 | $8.12 | 88200 |
| 2022-08-08 | 7.94 | $8.02 | 109000 |
| 2022-08-05 | 7.92 | $7.89 | 88700 |
| 2022-08-04 | 7.91 | $7.95 | 80900 |
| 2022-08-03 | 7.89 | $8.09 | 115400 |
| 2022-08-02 | 7.85 | $8.05 | 133000 |
| 2022-08-01 | 7.81 | $8.10 | 210400 |
| 2022-07-29 | 7.77 | $8.21 | 151900 |
| 2022-07-28 | 7.72 | $8.21 | 102200 |
| 2022-07-27 | 7.66 | $8.04 | 297100 |
| 2022-07-26 | 7.61 | $7.95 | 131600 |
| 2022-07-25 | 7.58 | $7.87 | 105600 |
| 2022-07-22 | 7.55 | $7.62 | 69800 |
| 2022-07-21 | 7.54 | $7.71 | 78100 |
| 2022-07-20 | 7.53 | $7.73 | 34100 |
| 2022-07-19 | 7.51 | $7.72 | 108000 |
| 2022-07-18 | 7.49 | $7.57 | 95900 |
| 2022-07-15 | 7.48 | $7.44 | 82100 |
| 2022-07-14 | 7.49 | $7.33 | 135800 |
| 2022-07-13 | 7.52 | $7.37 | 97800 |
| 2022-07-12 | 7.54 | $7.25 | 171600 |
| 2022-07-11 | 7.58 | $7.51 | 181100 |
| 2022-07-08 | 7.59 | $7.54 | 62500 |
| 2022-07-07 | 7.61 | $7.49 | 188200 |
| 2022-07-06 | 7.64 | $7.30 | 169400 |
| 2022-07-05 | 7.70 | $7.45 | 385100 |
| 2022-07-01 | 7.74 | $7.69 | 63600 |
| 2022-06-30 | 7.77 | $7.69 | 153400 |
| 2022-06-29 | 7.80 | $7.74 | 76800 |
| 2022-06-28 | 7.83 | $7.78 | 171000 |
| 2022-06-27 | 7.86 | $7.72 | 110900 |
| 2022-06-24 | 7.90 | $7.60 | 124800 |
| 2022-06-23 | 7.95 | $7.43 | 389100 |
| 2022-06-22 | 8.03 | $7.47 | 118200 |
| 2022-06-21 | 8.10 | $7.64 | 168000 |
| 2022-06-17 | 8.16 | $7.35 | 283800 |
| 2022-06-16 | 8.25 | $7.64 | 602500 |
| 2022-06-15 | 8.32 | $7.80 | 440700 |
| 2022-06-14 | 8.37 | $7.78 | 242100 |
| 2022-06-13 | 8.42 | $7.94 | 258200 |
| 2022-06-10 | 8.46 | $8.45 | 204000 |
| 2022-06-09 | 8.45 | $8.49 | 87800 |
| 2022-06-08 | 8.43 | $8.67 | 164200 |
| 2022-06-07 | 8.39 | $8.66 | 174700 |
| 2022-06-06 | 8.34 | $8.49 | 49400 |
| 2022-06-03 | 8.31 | $8.49 | 154900 |
| 2022-06-02 | 8.28 | $8.59 | 161000 |
| 2022-06-01 | 8.24 | $8.58 | 149800 |
| 2022-05-31 | 8.19 | $8.45 | 184400 |
| 2022-05-27 | 8.16 | $8.56 | 312300 |
| 2022-05-26 | 8.11 | $8.49 | 177700 |
| 2022-05-25 | 8.07 | $8.39 | 340400 |
| 2022-05-24 | 8.03 | $8.22 | 128300 |
| 2022-05-23 | 8.02 | $8.18 | 124000 |
| 2022-05-20 | 8.00 | $8.12 | 179000 |
| 2022-05-19 | 7.99 | $8.09 | 471000 |
| 2022-05-18 | 7.99 | $8.07 | 309700 |
| 2022-05-17 | 7.99 | $8.06 | 586600 |
| 2022-05-16 | 7.99 | $8.01 | 365300 |
| 2022-05-13 | 8.01 | $7.90 | 111700 |
| 2022-05-12 | 8.03 | $7.64 | 162300 |
| 2022-05-11 | 8.08 | $7.77 | 189200 |
| 2022-05-10 | 8.13 | $7.80 | 214300 |
| 2022-05-09 | 8.17 | $7.83 | 263100 |
| 2022-05-06 | 8.21 | $8.19 | 180100 |
| 2022-05-05 | 8.22 | $8.17 | 108400 |
| 2022-05-04 | 8.23 | $8.34 | 120900 |
| 2022-05-03 | 8.23 | $8.07 | 150300 |
| 2022-05-02 | 8.25 | $7.88 | 157700 |
| 2022-04-29 | 8.29 | $8.02 | 121800 |
| 2022-04-28 | 8.32 | $8.23 | 121900 |
| 2022-04-27 | 8.33 | $8.07 | 136300 |
| 2022-04-26 | 8.35 | $8.07 | 125000 |
| 2022-04-25 | 8.38 | $8.09 | 226600 |
| 2022-04-22 | 8.40 | $8.27 | 98700 |
| 2022-04-21 | 8.41 | $8.50 | 184300 |
| 2022-04-20 | 8.39 | $8.71 | 167400 |
| 2022-04-19 | 8.35 | $8.59 | 288600 |
| 2022-04-18 | 8.31 | $8.49 | 226100 |
| 2022-04-14 | 8.28 | $8.50 | 73000 |
| 2022-04-13 | 8.25 | $8.46 | 148500 |
| 2022-04-12 | 8.21 | $8.34 | 203400 |
| 2022-04-11 | 8.19 | $8.22 | 148000 |
| 2022-04-08 | 8.17 | $8.35 | 115400 |
| 2022-04-07 | 8.13 | $8.23 | 203300 |
| 2022-04-06 | 8.11 | $8.29 | 172500 |
| 2022-04-05 | 8.08 | $8.27 | 215600 |
| 2022-04-04 | 8.04 | $8.34 | 180800 |
| 2022-04-01 | 8.00 | $8.31 | 112000 |
| 2022-03-31 | 7.97 | $8.26 | 229700 |
| 2022-03-30 | 7.93 | $8.22 | 250800 |
| 2022-03-29 | 7.90 | $8.18 | 117600 |
| 2022-03-28 | 7.87 | $8.10 | 197100 |
| 2022-03-25 | 7.84 | $8.18 | 222600 |
| 2022-03-24 | 7.81 | $8.03 | 153600 |
| 2022-03-23 | 7.79 | $7.93 | 182200 |
| 2022-03-22 | 7.77 | $7.87 | 177300 |
| 2022-03-21 | 7.76 | $7.85 | 165200 |
| 2022-03-18 | 7.75 | $7.69 | 97700 |
| 2022-03-17 | 7.76 | $7.70 | 102100 |
| 2022-03-16 | 7.76 | $7.55 | 200400 |
| 2022-03-15 | 7.78 | $7.50 | 223500 |
| 2022-03-14 | 7.81 | $7.49 | 474500 |
| 2022-03-11 | 7.84 | $7.83 | 141000 |
| 2022-03-10 | 7.84 | $7.92 | 153500 |
| 2022-03-09 | 7.82 | $7.80 | 199100 |
| 2022-03-08 | 7.82 | $7.96 | 338500 |
| 2022-03-07 | 7.81 | $7.95 | 446600 |
| 2022-03-04 | 7.79 | $8.05 | 325800 |
| 2022-03-03 | 7.77 | $7.99 | 206800 |
| 2022-03-02 | 7.75 | $7.97 | 252600 |
| 2022-03-01 | 7.74 | $7.79 | 428600 |
| 2022-02-28 | 7.74 | $7.87 | 74400 |
| 2022-02-25 | 7.73 | $7.72 | 118500 |
| 2022-02-24 | 7.74 | $7.52 | 121100 |
| 2022-02-23 | 7.77 | $7.49 | 127800 |
| 2022-02-22 | 7.81 | $7.53 | 86400 |
| 2022-02-18 | 7.84 | $7.66 | 90700 |
| 2022-02-17 | 7.86 | $7.73 | 73200 |
| 2022-02-16 | 7.87 | $7.82 | 140900 |
| 2022-02-15 | 7.88 | $7.74 | 147900 |
| 2022-02-14 | 7.89 | $7.80 | 122300 |
| 2022-02-11 | 7.90 | $7.85 | 244800 |
| 2022-02-10 | 7.90 | $7.71 | 148300 |
| 2022-02-09 | 7.92 | $7.92 | 156300 |
| 2022-02-08 | 7.91 | $7.86 | 192600 |
| 2022-02-07 | 7.91 | $7.97 | 141200 |
| 2022-02-04 | 7.90 | $7.98 | 142200 |
| 2022-02-03 | 7.89 | $7.97 | 107100 |
| 2022-02-02 | 7.88 | $8.05 | 165000 |
| 2022-02-01 | 7.86 | $8.03 | 332000 |
| 2022-01-31 | 7.83 | $8.02 | 238000 |
| 2022-01-28 | 7.80 | $8.03 | 188000 |
| 2022-01-27 | 7.77 | $7.95 | 174400 |
| 2022-01-26 | 7.75 | $7.87 | 362200 |
| 2022-01-25 | 7.72 | $7.80 | 328600 |
| 2022-01-24 | 7.71 | $7.48 | 396700 |
| 2022-01-21 | 7.72 | $7.53 | 205600 |
| 2022-01-20 | 7.72 | $7.77 | 271100 |
| 2022-01-19 | 7.70 | $7.99 | 258600 |
| 2022-01-18 | 7.65 | $7.89 | 303000 |
| 2022-01-14 | 7.61 | $7.85 | 130300 |
| 2022-01-13 | 7.57 | $7.85 | 216000 |
| 2022-01-12 | 7.52 | $7.82 | 324300 |
| 2022-01-11 | 7.48 | $7.82 | 224400 |
| 2022-01-10 | 7.43 | $7.82 | 198900 |
| 2022-01-07 | 7.37 | $7.81 | 170400 |
| 2022-01-06 | 7.31 | $7.70 | 354600 |
| 2022-01-05 | 7.26 | $7.60 | 162800 |
| 2022-01-04 | 7.22 | $7.62 | 276700 |
| 2022-01-03 | 7.17 | $7.37 | 165300 |
| 2021-12-31 | 7.14 | $7.25 | 226600 |
| 2021-12-30 | 7.13 | $7.20 | 398900 |
| 2021-12-29 | 7.12 | $7.27 | 245900 |
| 2021-12-28 | 7.10 | $7.25 | 282300 |
| 2021-12-27 | 7.09 | $7.29 | 244000 |
| 2021-12-23 | 7.07 | $7.16 | 211500 |
| 2021-12-22 | 7.06 | $7.16 | 229300 |
| 2021-12-21 | 7.06 | $7.25 | 428900 |
| 2021-12-20 | 7.05 | $6.91 | 263700 |
| 2021-12-17 | 7.07 | $7.12 | 286400 |
| 2021-12-16 | 7.08 | $7.12 | 508000 |
| 2021-12-15 | 7.09 | $6.90 | 361100 |
| 2021-12-14 | 7.12 | $6.87 | 281000 |
| 2021-12-13 | 7.16 | $6.89 | 456300 |
| 2021-12-10 | 7.20 | $7.05 | 182600 |
| 2021-12-09 | 7.23 | $7.00 | 124500 |
| 2021-12-08 | 7.27 | $7.09 | 153300 |
| 2021-12-07 | 7.31 | $7.14 | 133300 |
| 2021-12-06 | 7.34 | $7.03 | 188100 |
| 2021-12-03 | 7.38 | $7.05 | 162100 |
| 2021-12-02 | 7.43 | $7.07 | 292100 |
| 2021-12-01 | 7.48 | $7.09 | 247600 |
| 2021-11-30 | 7.52 | $7.34 | 227200 |
| 2021-11-29 | 7.55 | $7.33 | 199200 |
| 2021-11-26 | 7.58 | $7.26 | 137100 |
| 2021-11-24 | 7.62 | $7.54 | 137800 |
| 2021-11-23 | 7.64 | $7.46 | 132200 |
| 2021-11-22 | 7.66 | $7.50 | 290400 |
| 2021-11-19 | 7.68 | $7.30 | 376500 |
| 2021-11-18 | 7.72 | $7.57 | 216400 |
| 2021-11-17 | 7.74 | $7.67 | 111700 |
| 2021-11-16 | 7.75 | $7.76 | 86100 |
| 2021-11-15 | 7.76 | $7.79 | 181900 |
| 2021-11-12 | 7.76 | $7.73 | 188100 |
| 2021-11-11 | 7.77 | $7.71 | 96800 |
| 2021-11-10 | 7.78 | $7.66 | 132500 |
| 2021-11-09 | 7.80 | $7.76 | 128800 |
| 2021-11-08 | 7.80 | $7.72 | 144300 |
| 2021-11-05 | 7.81 | $7.76 | 411500 |
| 2021-11-04 | 7.82 | $7.61 | 195000 |
| 2021-11-03 | 7.84 | $7.86 | 138600 |
| 2021-11-02 | 7.83 | $7.81 | 161600 |
| 2021-11-01 | 7.83 | $7.87 | 135600 |
| 2021-10-29 | 7.81 | $7.62 | 190400 |
| 2021-10-28 | 7.82 | $7.78 | 93300 |
| 2021-10-27 | 7.81 | $7.81 | 117800 |
| 2021-10-26 | 7.80 | $7.82 | 118300 |
| 2021-10-25 | 7.78 | $7.79 | 119800 |
| 2021-10-22 | 7.76 | $7.90 | 321100 |
| 2021-10-21 | 7.72 | $7.95 | 161100 |
| 2021-10-20 | 7.68 | $8.08 | 122500 |
| 2021-10-19 | 7.62 | $8.00 | 116600 |
| 2021-10-18 | 7.57 | $7.95 | 234100 |
| 2021-10-15 | 7.51 | $7.95 | 104700 |
| 2021-10-14 | 7.45 | $7.86 | 214000 |
| 2021-10-13 | 7.40 | $7.89 | 269900 |
| 2021-10-12 | 7.34 | $7.68 | 304000 |
| 2021-10-11 | 7.30 | $7.67 | 289400 |
| 2021-10-08 | 7.25 | $7.53 | 183300 |
| 2021-10-07 | 7.22 | $7.49 | 397900 |
| 2021-10-06 | 7.19 | $7.23 | 146700 |
| 2021-10-05 | 7.19 | $7.25 | 267900 |
| 2021-10-04 | 7.18 | $7.26 | 233000 |
| 2021-10-01 | 7.17 | $7.18 | 193000 |
| 2021-09-30 | 7.17 | $7.20 | 184300 |
| 2021-09-29 | 7.17 | $7.24 | 131600 |
| 2021-09-28 | 7.17 | $7.19 | 388100 |
| 2021-09-27 | 7.17 | $7.25 | 256800 |
| 2021-09-24 | 7.17 | $7.18 | 168600 |
| 2021-09-23 | 7.17 | $7.23 | 391500 |
| 2021-09-22 | 7.17 | $7.13 | 152600 |
| 2021-09-21 | 7.17 | $7.02 | 634400 |
| 2021-09-20 | 7.19 | $6.91 | 507400 |
| 2021-09-17 | 7.22 | $7.11 | 198700 |
| 2021-09-16 | 7.23 | $7.16 | 193600 |
| 2021-09-15 | 7.24 | $7.21 | 112900 |
| 2021-09-14 | 7.24 | $7.17 | 151500 |
| 2021-09-13 | 7.24 | $7.22 | 123000 |
| 2021-09-10 | 7.25 | $7.18 | 97300 |
| 2021-09-09 | 7.25 | $7.24 | 130300 |
| 2021-09-08 | 7.26 | $7.28 | 104400 |
| 2021-09-07 | 7.25 | $7.24 | 140200 |
| 2021-09-03 | 7.26 | $7.32 | 130600 |
| 2021-09-02 | 7.25 | $7.36 | 129900 |
| 2021-09-01 | 7.24 | $7.31 | 147200 |
| 2021-08-31 | 7.24 | $7.26 | 127200 |
| 2021-08-30 | 7.24 | $7.27 | 110500 |
| 2021-08-27 | 7.24 | $7.30 | 133500 |
| 2021-08-26 | 7.24 | $7.17 | 121000 |
| 2021-08-25 | 7.25 | $7.25 | 146500 |
| 2021-08-24 | 7.25 | $7.20 | 209300 |
| 2021-08-23 | 7.27 | $7.15 | 178000 |
| 2021-08-20 | 7.28 | $7.05 | 92900 |
| 2021-08-19 | 7.31 | $7.02 | 367700 |
| 2021-08-18 | 7.35 | $7.21 | 147300 |
| 2021-08-17 | 7.37 | $7.27 | 115600 |
| 2021-08-16 | 7.38 | $7.34 | 160700 |
| 2021-08-13 | 7.38 | $7.39 | 103500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.82
2024-05-03
Close Price
$9.83
Vol: 99885
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.94
Average
8.00
Maximum
9.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 9.82 | $9.83 | 99885 |
| 2024-05-02 | 9.80 | $9.81 | 103215 |
| 2024-05-01 | 9.79 | $9.71 | 155194 |
| 2024-04-30 | 9.79 | $9.67 | 81869 |
| 2024-04-29 | 9.80 | $9.81 | 88434 |
| 2024-04-26 | 9.78 | $9.79 | 127678 |
| 2024-04-25 | 9.77 | $9.81 | 48425 |
| 2024-04-24 | 9.74 | $9.79 | 57474 |
| 2024-04-23 | 9.72 | $9.76 | 100365 |
| 2024-04-22 | 9.69 | $9.73 | 68681 |
| 2024-04-19 | 9.67 | $9.68 | 88774 |
| 2024-04-18 | 9.66 | $9.55 | 70159 |
| 2024-04-17 | 9.67 | $9.49 | 110667 |
| 2024-04-16 | 9.69 | $9.41 | 109378 |
| 2024-04-15 | 9.73 | $9.49 | 120814 |
| 2024-04-12 | 9.76 | $9.55 | 157930 |
| 2024-04-11 | 9.78 | $9.65 | 206884 |
| 2024-04-10 | 9.79 | $9.65 | 127794 |
| 2024-04-09 | 9.79 | $9.67 | 96259 |
| 2024-04-08 | 9.79 | $9.74 | 79687 |
| 2024-04-05 | 9.77 | $9.72 | 64168 |
| 2024-04-04 | 9.75 | $9.72 | 103677 |
| 2024-04-03 | 9.72 | $9.76 | 107155 |
| 2024-04-02 | 9.68 | $9.69 | 105906 |
| 2024-04-01 | 9.65 | $9.70 | 123709 |
| 2024-03-28 | 9.61 | $9.67 | 86870 |
| 2024-03-27 | 9.57 | $9.57 | 63765 |
| 2024-03-26 | 9.54 | $9.48 | 215871 |
| 2024-03-25 | 9.53 | $9.52 | 114364 |
| 2024-03-22 | 9.50 | $9.48 | 111759 |
| 2024-03-21 | 9.47 | $9.50 | 250478 |
| 2024-03-20 | 9.44 | $9.47 | 283658 |
| 2024-03-19 | 9.40 | $9.48 | 80775 |
| 2024-03-18 | 9.35 | $9.41 | 117490 |
| 2024-03-15 | 9.32 | $9.39 | 157128 |
| 2024-03-14 | 9.27 | $9.34 | 224041 |
| 2024-03-13 | 9.23 | $9.43 | 158031 |
| 2024-03-12 | 9.16 | $9.32 | 128136 |
| 2024-03-11 | 9.11 | $9.27 | 95871 |
| 2024-03-08 | 9.05 | $9.22 | 70136 |
| 2024-03-07 | 9.00 | $9.23 | 84434 |
| 2024-03-06 | 8.93 | $9.14 | 122518 |
| 2024-03-05 | 8.87 | $9.10 | 200579 |
| 2024-03-04 | 8.80 | $9.06 | 177376 |
| 2024-03-01 | 8.74 | $9.14 | 538598 |
| 2024-02-29 | 8.65 | $8.69 | 76267 |
| 2024-02-28 | 8.64 | $8.58 | 103169 |
| 2024-02-27 | 8.65 | $8.66 | 159021 |
| 2024-02-26 | 8.64 | $8.62 | 121048 |
| 2024-02-23 | 8.64 | $8.70 | 143767 |
| 2024-02-22 | 8.62 | $8.76 | 240390 |
| 2024-02-21 | 8.59 | $8.75 | 190073 |
| 2024-02-20 | 8.56 | $8.74 | 146672 |
| 2024-02-16 | 8.52 | $8.69 | 210129 |
| 2024-02-15 | 8.49 | $8.59 | 135691 |
| 2024-02-14 | 8.47 | $8.43 | 109109 |
| 2024-02-13 | 8.48 | $8.43 | 107537 |
| 2024-02-12 | 8.50 | $8.55 | 99231 |
| 2024-02-09 | 8.49 | $8.48 | 77072 |
| 2024-02-08 | 8.50 | $8.46 | 69354 |
| 2024-02-07 | 8.51 | $8.43 | 91159 |
| 2024-02-06 | 8.53 | $8.36 | 76291 |
| 2024-02-05 | 8.57 | $8.40 | 105267 |
| 2024-02-02 | 8.61 | $8.56 | 46652 |
| 2024-02-01 | 8.62 | $8.68 | 179471 |
| 2024-01-31 | 8.61 | $8.63 | 83077 |
| 2024-01-30 | 8.61 | $8.63 | 148172 |
| 2024-01-29 | 8.60 | $8.70 | 129200 |
| 2024-01-26 | 8.58 | $8.65 | 83932 |
| 2024-01-25 | 8.57 | $8.59 | 69013 |
| 2024-01-24 | 8.56 | $8.47 | 53927 |
| 2024-01-23 | 8.59 | $8.46 | 139514 |
| 2024-01-22 | 8.61 | $8.50 | 141360 |
| 2024-01-19 | 8.64 | $8.57 | 52138 |
| 2024-01-18 | 8.65 | $8.57 | 118371 |
| 2024-01-17 | 8.66 | $8.54 | 130676 |
| 2024-01-16 | 8.69 | $8.60 | 83727 |
| 2024-01-12 | 8.70 | $8.72 | 74691 |
| 2024-01-11 | 8.69 | $8.65 | 119158 |
| 2024-01-10 | 8.70 | $8.71 | 53424 |
| 2024-01-09 | 8.69 | $8.69 | 59669 |
| 2024-01-08 | 8.68 | $8.68 | 131659 |
| 2024-01-05 | 8.68 | $8.69 | 114594 |
| 2024-01-04 | 8.67 | $8.74 | 114330 |
| 2024-01-03 | 8.65 | $8.68 | 87520 |
| 2024-01-02 | 8.64 | $8.56 | 114795 |
| 2023-12-29 | 8.65 | $8.57 | 136605 |
| 2023-12-28 | 8.66 | $8.61 | 128004 |
| 2023-12-27 | 8.66 | $8.66 | 64915 |
| 2023-12-26 | 8.66 | $8.65 | 127197 |
| 2023-12-22 | 8.65 | $8.65 | 84323 |
| 2023-12-21 | 8.65 | $8.63 | 119734 |
| 2023-12-20 | 8.64 | $8.58 | 77916 |
| 2023-12-19 | 8.65 | $8.64 | 102329 |
| 2023-12-18 | 8.65 | $8.60 | 85112 |
| 2023-12-15 | 8.65 | $8.52 | 122705 |
| 2023-12-14 | 8.67 | $8.67 | 136745 |
| 2023-12-13 | 8.66 | $8.61 | 107424 |
| 2023-12-12 | 8.66 | $8.47 | 87014 |
| 2023-12-11 | 8.69 | $8.58 | 102528 |
| 2023-12-08 | 8.70 | $8.63 | 97959 |
| 2023-12-07 | 8.70 | $8.56 | 102233 |
| 2023-12-06 | 8.71 | $8.52 | 97871 |
| 2023-12-05 | 8.74 | $8.68 | 61503 |
| 2023-12-04 | 8.73 | $8.68 | 94401 |
| 2023-12-01 | 8.73 | $8.69 | 167200 |
| 2023-11-30 | 8.72 | $8.81 | 149000 |
| 2023-11-29 | 8.68 | $8.71 | 193900 |
| 2023-11-28 | 8.65 | $8.64 | 179900 |
| 2023-11-27 | 8.64 | $8.55 | 95500 |
| 2023-11-24 | 8.64 | $8.53 | 111500 |
| 2023-11-22 | 8.64 | $8.61 | 119100 |
| 2023-11-21 | 8.63 | $8.65 | 98600 |
| 2023-11-20 | 8.60 | $8.63 | 92700 |
| 2023-11-17 | 8.57 | $8.56 | 203700 |
| 2023-11-16 | 8.56 | $8.50 | 147500 |
| 2023-11-15 | 8.55 | $8.54 | 173000 |
| 2023-11-14 | 8.53 | $8.51 | 406100 |
| 2023-11-13 | 8.51 | $8.40 | 106100 |
| 2023-11-10 | 8.52 | $8.47 | 107200 |
| 2023-11-09 | 8.50 | $8.42 | 47600 |
| 2023-11-08 | 8.50 | $8.41 | 95500 |
| 2023-11-07 | 8.49 | $8.45 | 154800 |
| 2023-11-06 | 8.48 | $8.60 | 155000 |
| 2023-11-03 | 8.43 | $8.74 | 137000 |
| 2023-11-02 | 8.34 | $8.65 | 198000 |
| 2023-11-01 | 8.25 | $8.53 | 156700 |
| 2023-10-31 | 8.18 | $8.43 | 147000 |
| 2023-10-30 | 8.11 | $8.38 | 120500 |
| 2023-10-27 | 8.05 | $8.31 | 302600 |
| 2023-10-26 | 7.98 | $8.35 | 150800 |
| 2023-10-25 | 7.90 | $8.32 | 285100 |
| 2023-10-24 | 7.81 | $8.29 | 744500 |
| 2023-10-23 | 7.72 | $7.59 | 89200 |
| 2023-10-20 | 7.75 | $7.71 | 73700 |
| 2023-10-19 | 7.77 | $7.77 | 63600 |
| 2023-10-18 | 7.77 | $7.82 | 51600 |
| 2023-10-17 | 7.77 | $7.87 | 113900 |
| 2023-10-16 | 7.76 | $7.96 | 51800 |
| 2023-10-13 | 7.72 | $7.86 | 45400 |
| 2023-10-12 | 7.71 | $7.78 | 55900 |
| 2023-10-11 | 7.70 | $7.82 | 63600 |
| 2023-10-10 | 7.69 | $7.73 | 109800 |
| 2023-10-09 | 7.70 | $7.69 | 65300 |
| 2023-10-06 | 7.71 | $7.55 | 208600 |
| 2023-10-05 | 7.76 | $7.54 | 64000 |
| 2023-10-04 | 7.82 | $7.54 | 54000 |
| 2023-10-03 | 7.90 | $7.60 | 73800 |
| 2023-10-02 | 7.97 | $7.67 | 90200 |
| 2023-09-29 | 8.03 | $7.91 | 84400 |
| 2023-09-28 | 8.06 | $7.99 | 73100 |
| 2023-09-27 | 8.07 | $8.04 | 66100 |
| 2023-09-26 | 8.08 | $7.97 | 44700 |
| 2023-09-25 | 8.10 | $8.08 | 74300 |
| 2023-09-22 | 8.10 | $8.06 | 57200 |
| 2023-09-21 | 8.11 | $8.07 | 42600 |
| 2023-09-20 | 8.11 | $8.12 | 46800 |
| 2023-09-19 | 8.10 | $8.16 | 74900 |
| 2023-09-18 | 8.09 | $8.15 | 100000 |
| 2023-09-15 | 8.07 | $8.10 | 63700 |
| 2023-09-14 | 8.06 | $8.13 | 36700 |
| 2023-09-13 | 8.05 | $8.07 | 67000 |
| 2023-09-12 | 8.04 | $8.00 | 86700 |
| 2023-09-11 | 8.05 | $8.00 | 46300 |
| 2023-09-08 | 8.06 | $8.03 | 50100 |
| 2023-09-07 | 8.06 | $8.03 | 50500 |
| 2023-09-06 | 8.07 | $7.93 | 59500 |
| 2023-09-05 | 8.09 | $8.07 | 48700 |
| 2023-09-01 | 8.09 | $8.08 | 45400 |
| 2023-08-31 | 8.09 | $8.12 | 106900 |
| 2023-08-30 | 8.08 | $8.10 | 100300 |
| 2023-08-29 | 8.07 | $8.06 | 80500 |
| 2023-08-28 | 8.07 | $8.04 | 72800 |
| 2023-08-25 | 8.07 | $7.98 | 120000 |
| 2023-08-24 | 8.09 | $8.08 | 80300 |
| 2023-08-23 | 8.08 | $8.04 | 39300 |
| 2023-08-22 | 8.09 | $8.06 | 61300 |
| 2023-08-21 | 8.08 | $8.07 | 73000 |
| 2023-08-18 | 8.08 | $8.04 | 55800 |
| 2023-08-17 | 8.08 | $8.01 | 121700 |
| 2023-08-16 | 8.09 | $7.97 | 95500 |
| 2023-08-15 | 8.11 | $7.97 | 93100 |
| 2023-08-14 | 8.13 | $8.07 | 153500 |
| 2023-08-11 | 8.13 | $8.14 | 73500 |
| 2023-08-10 | 8.12 | $8.11 | 56900 |
| 2023-08-09 | 8.11 | $8.10 | 52600 |
| 2023-08-08 | 8.10 | $8.03 | 30500 |
| 2023-08-07 | 8.11 | $8.04 | 60900 |
| 2023-08-04 | 8.11 | $7.98 | 88800 |
| 2023-08-03 | 8.12 | $8.00 | 38700 |
| 2023-08-02 | 8.13 | $8.02 | 122800 |
| 2023-08-01 | 8.14 | $8.11 | 144400 |
| 2023-07-31 | 8.13 | $8.18 | 134800 |
| 2023-07-28 | 8.10 | $8.15 | 206300 |
| 2023-07-27 | 8.08 | $8.07 | 73900 |
| 2023-07-26 | 8.06 | $8.09 | 95100 |
| 2023-07-25 | 8.04 | $8.10 | 134600 |
| 2023-07-24 | 8.01 | $8.15 | 72000 |
| 2023-07-21 | 7.97 | $8.10 | 64400 |
| 2023-07-20 | 7.92 | $8.08 | 157700 |
| 2023-07-19 | 7.88 | $8.01 | 118500 |
| 2023-07-18 | 7.84 | $7.95 | 213200 |
| 2023-07-17 | 7.81 | $7.86 | 85600 |
| 2023-07-14 | 7.79 | $7.80 | 80700 |
| 2023-07-13 | 7.78 | $7.89 | 56500 |
| 2023-07-12 | 7.75 | $7.88 | 64300 |
| 2023-07-11 | 7.71 | $7.80 | 59200 |
| 2023-07-10 | 7.69 | $7.72 | 59700 |
| 2023-07-07 | 7.68 | $7.68 | 93400 |
| 2023-07-06 | 7.68 | $7.64 | 74500 |
| 2023-07-05 | 7.68 | $7.70 | 64800 |
| 2023-07-03 | 7.68 | $7.74 | 55500 |
| 2023-06-30 | 7.66 | $7.71 | 185000 |
| 2023-06-29 | 7.65 | $7.69 | 305500 |
| 2023-06-28 | 7.64 | $7.73 | 140500 |
| 2023-06-27 | 7.61 | $7.67 | 89600 |
| 2023-06-26 | 7.60 | $7.60 | 169000 |
| 2023-06-23 | 7.60 | $7.43 | 185800 |
| 2023-06-22 | 7.64 | $7.61 | 41700 |
| 2023-06-21 | 7.64 | $7.68 | 127600 |
| 2023-06-20 | 7.63 | $7.64 | 217600 |
| 2023-06-16 | 7.62 | $7.76 | 151200 |
| 2023-06-15 | 7.59 | $7.70 | 181500 |
| 2023-06-14 | 7.57 | $7.57 | 130600 |
| 2023-06-13 | 7.57 | $7.56 | 98800 |
| 2023-06-12 | 7.57 | $7.58 | 49300 |
| 2023-06-09 | 7.57 | $7.62 | 141100 |
| 2023-06-08 | 7.56 | $7.79 | 182500 |
| 2023-06-07 | 7.51 | $7.69 | 118300 |
| 2023-06-06 | 7.48 | $7.52 | 88200 |
| 2023-06-05 | 7.48 | $7.52 | 103200 |
| 2023-06-02 | 7.48 | $7.53 | 69000 |
| 2023-06-01 | 7.47 | $7.39 | 57200 |
| 2023-05-31 | 7.50 | $7.31 | 70200 |
| 2023-05-30 | 7.54 | $7.37 | 96500 |
| 2023-05-26 | 7.58 | $7.40 | 297000 |
| 2023-05-25 | 7.63 | $7.46 | 109600 |
| 2023-05-24 | 7.66 | $7.60 | 61300 |
| 2023-05-23 | 7.67 | $7.65 | 113600 |
| 2023-05-22 | 7.68 | $7.70 | 86400 |
| 2023-05-19 | 7.67 | $7.77 | 211500 |
| 2023-05-18 | 7.64 | $7.79 | 191900 |
| 2023-05-17 | 7.61 | $7.73 | 71800 |
| 2023-05-16 | 7.59 | $7.70 | 160300 |
| 2023-05-15 | 7.57 | $7.80 | 170100 |
| 2023-05-12 | 7.52 | $7.52 | 229300 |
| 2023-05-11 | 7.53 | $7.53 | 97800 |
| 2023-05-10 | 7.53 | $7.57 | 113000 |
| 2023-05-09 | 7.53 | $7.56 | 175900 |
| 2023-05-08 | 7.53 | $7.50 | 53200 |
| 2023-05-05 | 7.54 | $7.51 | 103600 |
| 2023-05-04 | 7.56 | $7.38 | 44000 |
| 2023-05-03 | 7.60 | $7.41 | 55000 |
| 2023-05-02 | 7.64 | $7.44 | 138000 |
| 2023-05-01 | 7.69 | $7.67 | 83200 |
| 2023-04-28 | 7.69 | $7.73 | 81200 |
| 2023-04-27 | 7.68 | $7.62 | 39200 |
| 2023-04-26 | 7.70 | $7.53 | 124600 |
| 2023-04-25 | 7.73 | $7.63 | 68000 |
| 2023-04-24 | 7.75 | $7.77 | 78000 |
| 2023-04-21 | 7.74 | $7.75 | 42100 |
| 2023-04-20 | 7.73 | $7.68 | 63300 |
| 2023-04-19 | 7.74 | $7.81 | 26800 |
| 2023-04-18 | 7.72 | $7.79 | 117900 |
| 2023-04-17 | 7.70 | $7.79 | 72000 |
| 2023-04-14 | 7.68 | $7.79 | 99700 |
| 2023-04-13 | 7.66 | $7.81 | 59600 |
| 2023-04-12 | 7.62 | $7.82 | 163100 |
| 2023-04-11 | 7.58 | $7.81 | 86700 |
| 2023-04-10 | 7.54 | $7.69 | 127900 |
| 2023-04-06 | 7.51 | $7.68 | 147100 |
| 2023-04-05 | 7.49 | $7.73 | 87700 |
| 2023-04-04 | 7.45 | $7.69 | 93400 |
| 2023-04-03 | 7.41 | $7.78 | 133800 |
| 2023-03-31 | 7.34 | $7.64 | 97000 |
| 2023-03-30 | 7.30 | $7.58 | 148800 |
| 2023-03-29 | 7.26 | $7.50 | 46100 |
| 2023-03-28 | 7.24 | $7.41 | 54700 |
| 2023-03-27 | 7.23 | $7.33 | 168700 |
| 2023-03-24 | 7.23 | $7.12 | 262700 |
| 2023-03-23 | 7.29 | $7.11 | 200700 |
| 2023-03-22 | 7.36 | $7.24 | 131400 |
| 2023-03-21 | 7.41 | $7.34 | 286300 |
| 2023-03-20 | 7.45 | $7.32 | 229500 |
| 2023-03-17 | 7.50 | $7.27 | 68700 |
| 2023-03-16 | 7.58 | $7.34 | 158800 |
| 2023-03-15 | 7.65 | $7.25 | 305200 |
| 2023-03-14 | 7.75 | $7.58 | 107400 |
| 2023-03-13 | 7.80 | $7.49 | 120900 |
| 2023-03-10 | 7.88 | $7.60 | 124300 |
| 2023-03-09 | 7.95 | $7.80 | 91800 |
| 2023-03-08 | 7.99 | $7.91 | 66100 |
| 2023-03-07 | 8.01 | $7.91 | 54100 |
| 2023-03-06 | 8.03 | $8.02 | 78400 |
| 2023-03-03 | 8.04 | $8.01 | 198900 |
| 2023-03-02 | 8.05 | $7.94 | 170700 |
| 2023-03-01 | 8.07 | $7.94 | 145500 |
| 2023-02-28 | 8.10 | $8.00 | 55100 |
| 2023-02-27 | 8.12 | $8.01 | 59800 |
| 2023-02-24 | 8.14 | $8.04 | 77600 |
| 2023-02-23 | 8.16 | $8.13 | 104800 |
| 2023-02-22 | 8.16 | $7.98 | 83800 |
| 2023-02-21 | 8.20 | $7.96 | 56100 |
| 2023-02-17 | 8.24 | $8.09 | 50200 |
| 2023-02-16 | 8.26 | $8.22 | 117900 |
| 2023-02-15 | 8.26 | $8.31 | 77700 |
| 2023-02-14 | 8.24 | $8.34 | 84200 |
| 2023-02-13 | 8.21 | $8.33 | 173700 |
| 2023-02-10 | 8.17 | $8.25 | 113400 |
| 2023-02-09 | 8.15 | $8.07 | 126100 |
| 2023-02-08 | 8.16 | $8.09 | 147100 |
| 2023-02-07 | 8.16 | $8.04 | 83600 |
| 2023-02-06 | 8.18 | $8.01 | 98900 |
| 2023-02-03 | 8.21 | $8.15 | 79300 |
| 2023-02-02 | 8.21 | $8.21 | 129600 |
| 2023-02-01 | 8.19 | $8.20 | 103600 |
| 2023-01-31 | 8.18 | $8.20 | 74400 |
| 2023-01-30 | 8.16 | $8.16 | 141600 |
| 2023-01-27 | 8.15 | $8.20 | 78100 |
| 2023-01-26 | 8.12 | $8.23 | 194900 |
| 2023-01-25 | 8.09 | $8.14 | 81700 |
| 2023-01-24 | 8.07 | $8.18 | 127000 |
| 2023-01-23 | 8.04 | $8.15 | 95400 |
| 2023-01-20 | 8.00 | $8.10 | 64200 |
| 2023-01-19 | 7.97 | $8.01 | 78700 |
| 2023-01-18 | 7.96 | $7.94 | 95900 |
| 2023-01-17 | 7.96 | $8.12 | 164300 |
| 2023-01-13 | 7.91 | $8.08 | 127300 |
| 2023-01-12 | 7.88 | $8.09 | 153100 |
| 2023-01-11 | 7.83 | $7.97 | 207800 |
| 2023-01-10 | 7.80 | $7.85 | 381700 |
| 2023-01-09 | 7.79 | $7.95 | 113600 |
| 2023-01-06 | 7.75 | $7.87 | 181700 |
| 2023-01-05 | 7.73 | $7.71 | 59000 |
| 2023-01-04 | 7.74 | $7.68 | 92800 |
| 2023-01-03 | 7.76 | $7.66 | 92000 |
| 2022-12-30 | 7.78 | $7.81 | 81600 |
| 2022-12-29 | 7.78 | $7.80 | 173900 |
| 2022-12-28 | 7.78 | $7.79 | 253500 |
| 2022-12-27 | 7.78 | $7.86 | 104700 |
| 2022-12-23 | 7.76 | $7.87 | 108100 |
| 2022-12-22 | 7.74 | $7.66 | 198400 |
| 2022-12-21 | 7.77 | $7.76 | 161400 |
| 2022-12-20 | 7.77 | $7.60 | 198400 |
| 2022-12-19 | 7.81 | $7.58 | 122100 |
| 2022-12-16 | 7.87 | $7.66 | 108700 |
| 2022-12-15 | 7.91 | $7.82 | 179600 |
| 2022-12-14 | 7.93 | $7.94 | 113900 |
| 2022-12-13 | 7.92 | $7.99 | 182900 |
| 2022-12-12 | 7.90 | $7.87 | 200300 |
| 2022-12-09 | 7.91 | $7.73 | 85600 |
| 2022-12-08 | 7.94 | $7.80 | 187900 |
| 2022-12-07 | 7.96 | $7.76 | 126300 |
| 2022-12-06 | 8.00 | $7.76 | 62200 |
| 2022-12-05 | 8.04 | $7.88 | 102500 |
| 2022-12-02 | 8.07 | $8.06 | 95800 |
| 2022-12-01 | 8.06 | $8.06 | 108300 |
| 2022-11-30 | 8.04 | $8.13 | 201400 |
| 2022-11-29 | 8.01 | $8.14 | 79900 |
| 2022-11-28 | 7.97 | $7.94 | 106500 |
| 2022-11-25 | 7.97 | $8.04 | 24800 |
| 2022-11-23 | 7.94 | $7.94 | 174600 |
| 2022-11-22 | 7.93 | $8.08 | 175100 |
| 2022-11-21 | 7.89 | $7.82 | 78600 |
| 2022-11-18 | 7.89 | $7.90 | 78900 |
| 2022-11-17 | 7.88 | $7.76 | 67800 |
| 2022-11-16 | 7.90 | $7.93 | 83700 |
| 2022-11-15 | 7.89 | $7.90 | 107600 |
| 2022-11-14 | 7.87 | $7.95 | 157700 |
| 2022-11-11 | 7.85 | $7.91 | 122600 |
| 2022-11-10 | 7.82 | $7.91 | 113900 |
| 2022-11-09 | 7.80 | $7.66 | 72500 |
| 2022-11-08 | 7.82 | $7.93 | 280300 |
| 2022-11-07 | 7.78 | $7.83 | 76900 |
| 2022-11-04 | 7.77 | $7.84 | 104200 |
| 2022-11-03 | 7.74 | $7.79 | 314300 |
| 2022-11-02 | 7.73 | $7.90 | 242100 |
| 2022-11-01 | 7.68 | $7.94 | 52100 |
| 2022-10-31 | 7.63 | $7.96 | 98600 |
| 2022-10-28 | 7.55 | $7.87 | 184200 |
| 2022-10-27 | 7.49 | $7.77 | 208400 |
| 2022-10-26 | 7.44 | $7.73 | 239600 |
| 2022-10-25 | 7.39 | $7.61 | 127500 |
| 2022-10-24 | 7.35 | $7.52 | 61800 |
| 2022-10-21 | 7.33 | $7.57 | 82700 |
| 2022-10-20 | 7.30 | $7.41 | 85200 |
| 2022-10-19 | 7.29 | $7.51 | 63800 |
| 2022-10-18 | 7.27 | $7.52 | 116500 |
| 2022-10-17 | 7.24 | $7.41 | 114300 |
| 2022-10-14 | 7.23 | $7.26 | 109700 |
| 2022-10-13 | 7.25 | $7.41 | 165400 |
| 2022-10-12 | 7.24 | $7.19 | 121300 |
| 2022-10-11 | 7.28 | $7.30 | 96600 |
| 2022-10-10 | 7.31 | $7.28 | 120600 |
| 2022-10-07 | 7.35 | $7.39 | 107700 |
| 2022-10-06 | 7.36 | $7.51 | 227000 |
| 2022-10-05 | 7.36 | $7.57 | 91400 |
| 2022-10-04 | 7.35 | $7.58 | 137400 |
| 2022-10-03 | 7.34 | $7.34 | 157900 |
| 2022-09-30 | 7.37 | $7.15 | 101300 |
| 2022-09-29 | 7.46 | $7.22 | 101400 |
| 2022-09-28 | 7.54 | $7.32 | 226500 |
| 2022-09-27 | 7.62 | $7.06 | 177500 |
| 2022-09-26 | 7.76 | $7.09 | 201600 |
| 2022-09-23 | 7.93 | $7.35 | 156100 |
| 2022-09-22 | 8.06 | $7.73 | 108600 |
| 2022-09-21 | 8.14 | $7.92 | 179600 |
| 2022-09-20 | 8.19 | $8.04 | 126800 |
| 2022-09-19 | 8.23 | $8.17 | 95500 |
| 2022-09-16 | 8.24 | $7.99 | 83700 |
| 2022-09-15 | 8.29 | $8.18 | 67500 |
| 2022-09-14 | 8.32 | $8.35 | 115000 |
| 2022-09-13 | 8.30 | $8.11 | 66100 |
| 2022-09-12 | 8.34 | $8.38 | 62300 |
| 2022-09-09 | 8.33 | $8.28 | 57500 |
| 2022-09-08 | 8.33 | $8.11 | 115800 |
| 2022-09-07 | 8.37 | $8.19 | 83200 |
| 2022-09-06 | 8.41 | $8.10 | 79800 |
| 2022-09-02 | 8.46 | $8.13 | 55200 |
| 2022-09-01 | 8.51 | $8.10 | 132800 |
| 2022-08-31 | 8.58 | $8.33 | 152900 |
| 2022-08-30 | 8.62 | $8.58 | 263500 |
| 2022-08-29 | 8.60 | $8.56 | 104800 |
| 2022-08-26 | 8.58 | $8.56 | 42200 |
| 2022-08-25 | 8.56 | $8.67 | 103200 |
| 2022-08-24 | 8.51 | $8.61 | 96800 |
| 2022-08-23 | 8.47 | $8.52 | 122500 |
| 2022-08-22 | 8.43 | $8.34 | 74700 |
| 2022-08-19 | 8.43 | $8.38 | 75700 |
| 2022-08-18 | 8.41 | $8.49 | 158000 |
| 2022-08-17 | 8.37 | $8.37 | 97600 |
| 2022-08-16 | 8.35 | $8.54 | 83800 |
| 2022-08-15 | 8.29 | $8.48 | 176600 |
| 2022-08-12 | 8.22 | $8.47 | 170200 |
| 2022-08-11 | 8.15 | $8.42 | 121200 |
| 2022-08-10 | 8.08 | $8.27 | 138900 |
| 2022-08-09 | 8.02 | $8.12 | 88200 |
| 2022-08-08 | 7.99 | $8.02 | 109000 |
| 2022-08-05 | 7.98 | $7.89 | 88700 |
| 2022-08-04 | 7.98 | $7.95 | 80900 |
| 2022-08-03 | 7.98 | $8.09 | 115400 |
| 2022-08-02 | 7.95 | $8.05 | 133000 |
| 2022-08-01 | 7.91 | $8.10 | 210400 |
| 2022-07-29 | 7.86 | $8.21 | 151900 |
| 2022-07-28 | 7.79 | $8.21 | 102200 |
| 2022-07-27 | 7.69 | $8.04 | 297100 |
| 2022-07-26 | 7.62 | $7.95 | 131600 |
| 2022-07-25 | 7.56 | $7.87 | 105600 |
| 2022-07-22 | 7.50 | $7.62 | 69800 |
| 2022-07-21 | 7.49 | $7.71 | 78100 |
| 2022-07-20 | 7.45 | $7.73 | 34100 |
| 2022-07-19 | 7.41 | $7.72 | 108000 |
| 2022-07-18 | 7.37 | $7.57 | 95900 |
| 2022-07-15 | 7.34 | $7.44 | 82100 |
| 2022-07-14 | 7.35 | $7.33 | 135800 |
| 2022-07-13 | 7.38 | $7.37 | 97800 |
| 2022-07-12 | 7.41 | $7.25 | 171600 |
| 2022-07-11 | 7.47 | $7.51 | 181100 |
| 2022-07-08 | 7.48 | $7.54 | 62500 |
| 2022-07-07 | 7.49 | $7.49 | 188200 |
| 2022-07-06 | 7.52 | $7.30 | 169400 |
| 2022-07-05 | 7.59 | $7.45 | 385100 |
| 2022-07-01 | 7.64 | $7.69 | 63600 |
| 2022-06-30 | 7.65 | $7.69 | 153400 |
| 2022-06-29 | 7.67 | $7.74 | 76800 |
| 2022-06-28 | 7.67 | $7.78 | 171000 |
| 2022-06-27 | 7.67 | $7.72 | 110900 |
| 2022-06-24 | 7.69 | $7.60 | 124800 |
| 2022-06-23 | 7.73 | $7.43 | 389100 |
| 2022-06-22 | 7.82 | $7.47 | 118200 |
| 2022-06-21 | 7.91 | $7.64 | 168000 |
| 2022-06-17 | 7.99 | $7.35 | 283800 |
| 2022-06-16 | 8.13 | $7.64 | 602500 |
| 2022-06-15 | 8.24 | $7.80 | 440700 |
| 2022-06-14 | 8.34 | $7.78 | 242100 |
| 2022-06-13 | 8.45 | $7.94 | 258200 |
| 2022-06-10 | 8.55 | $8.45 | 204000 |
| 2022-06-09 | 8.55 | $8.49 | 87800 |
| 2022-06-08 | 8.55 | $8.67 | 164200 |
| 2022-06-07 | 8.51 | $8.66 | 174700 |
| 2022-06-06 | 8.46 | $8.49 | 49400 |
| 2022-06-03 | 8.43 | $8.49 | 154900 |
| 2022-06-02 | 8.41 | $8.59 | 161000 |
| 2022-06-01 | 8.36 | $8.58 | 149800 |
| 2022-05-31 | 8.30 | $8.45 | 184400 |
| 2022-05-27 | 8.26 | $8.56 | 312300 |
| 2022-05-26 | 8.19 | $8.49 | 177700 |
| 2022-05-25 | 8.12 | $8.39 | 340400 |
| 2022-05-24 | 8.06 | $8.22 | 128300 |
| 2022-05-23 | 8.03 | $8.18 | 124000 |
| 2022-05-20 | 8.00 | $8.12 | 179000 |
| 2022-05-19 | 7.98 | $8.09 | 471000 |
| 2022-05-18 | 7.96 | $8.07 | 309700 |
| 2022-05-17 | 7.95 | $8.06 | 586600 |
| 2022-05-16 | 7.93 | $8.01 | 365300 |
| 2022-05-13 | 7.93 | $7.90 | 111700 |
| 2022-05-12 | 7.94 | $7.64 | 162300 |
| 2022-05-11 | 8.02 | $7.77 | 189200 |
| 2022-05-10 | 8.08 | $7.80 | 214300 |
| 2022-05-09 | 8.14 | $7.83 | 263100 |
| 2022-05-06 | 8.21 | $8.19 | 180100 |
| 2022-05-05 | 8.21 | $8.17 | 108400 |
| 2022-05-04 | 8.22 | $8.34 | 120900 |
| 2022-05-03 | 8.19 | $8.07 | 150300 |
| 2022-05-02 | 8.22 | $7.88 | 157700 |
| 2022-04-29 | 8.29 | $8.02 | 121800 |
| 2022-04-28 | 8.34 | $8.23 | 121900 |
| 2022-04-27 | 8.35 | $8.07 | 136300 |
| 2022-04-26 | 8.40 | $8.07 | 125000 |
| 2022-04-25 | 8.46 | $8.09 | 226600 |
| 2022-04-22 | 8.52 | $8.27 | 98700 |
| 2022-04-21 | 8.55 | $8.50 | 184300 |
| 2022-04-20 | 8.54 | $8.71 | 167400 |
| 2022-04-19 | 8.48 | $8.59 | 288600 |
| 2022-04-18 | 8.43 | $8.49 | 226100 |
| 2022-04-14 | 8.40 | $8.50 | 73000 |
| 2022-04-13 | 8.36 | $8.46 | 148500 |
| 2022-04-12 | 8.32 | $8.34 | 203400 |
| 2022-04-11 | 8.29 | $8.22 | 148000 |
| 2022-04-08 | 8.29 | $8.35 | 115400 |
| 2022-04-07 | 8.26 | $8.23 | 203300 |
| 2022-04-06 | 8.25 | $8.29 | 172500 |
| 2022-04-05 | 8.22 | $8.27 | 215600 |
| 2022-04-04 | 8.19 | $8.34 | 180800 |
| 2022-04-01 | 8.14 | $8.31 | 112000 |
| 2022-03-31 | 8.09 | $8.26 | 229700 |
| 2022-03-30 | 8.04 | $8.22 | 250800 |
| 2022-03-29 | 7.99 | $8.18 | 117600 |
| 2022-03-28 | 7.94 | $8.10 | 197100 |
| 2022-03-25 | 7.90 | $8.18 | 222600 |
| 2022-03-24 | 7.83 | $8.03 | 153600 |
| 2022-03-23 | 7.79 | $7.93 | 182200 |
| 2022-03-22 | 7.76 | $7.87 | 177300 |
| 2022-03-21 | 7.73 | $7.85 | 165200 |
| 2022-03-18 | 7.71 | $7.69 | 97700 |
| 2022-03-17 | 7.72 | $7.70 | 102100 |
| 2022-03-16 | 7.73 | $7.55 | 200400 |
| 2022-03-15 | 7.77 | $7.50 | 223500 |
| 2022-03-14 | 7.82 | $7.49 | 474500 |
| 2022-03-11 | 7.89 | $7.83 | 141000 |
| 2022-03-10 | 7.90 | $7.92 | 153500 |
| 2022-03-09 | 7.89 | $7.80 | 199100 |
| 2022-03-08 | 7.90 | $7.96 | 338500 |
| 2022-03-07 | 7.88 | $7.95 | 446600 |
| 2022-03-04 | 7.86 | $8.05 | 325800 |
| 2022-03-03 | 7.82 | $7.99 | 206800 |
| 2022-03-02 | 7.78 | $7.97 | 252600 |
| 2022-03-01 | 7.74 | $7.79 | 428600 |
| 2022-02-28 | 7.73 | $7.87 | 74400 |
| 2022-02-25 | 7.70 | $7.72 | 118500 |
| 2022-02-24 | 7.70 | $7.52 | 121100 |
| 2022-02-23 | 7.74 | $7.49 | 127800 |
| 2022-02-22 | 7.79 | $7.53 | 86400 |
| 2022-02-18 | 7.85 | $7.66 | 90700 |
| 2022-02-17 | 7.88 | $7.73 | 73200 |
| 2022-02-16 | 7.91 | $7.82 | 140900 |
| 2022-02-15 | 7.92 | $7.74 | 147900 |
| 2022-02-14 | 7.94 | $7.80 | 122300 |
| 2022-02-11 | 7.96 | $7.85 | 244800 |
| 2022-02-10 | 7.97 | $7.71 | 148300 |
| 2022-02-09 | 8.01 | $7.92 | 156300 |
| 2022-02-08 | 8.02 | $7.86 | 192600 |
| 2022-02-07 | 8.03 | $7.97 | 141200 |
| 2022-02-04 | 8.03 | $7.98 | 142200 |
| 2022-02-03 | 8.01 | $7.97 | 107100 |
| 2022-02-02 | 8.00 | $8.05 | 165000 |
| 2022-02-01 | 7.97 | $8.03 | 332000 |
| 2022-01-31 | 7.94 | $8.02 | 238000 |
| 2022-01-28 | 7.90 | $8.03 | 188000 |
| 2022-01-27 | 7.85 | $7.95 | 174400 |
| 2022-01-26 | 7.81 | $7.87 | 362200 |
| 2022-01-25 | 7.79 | $7.80 | 328600 |
| 2022-01-24 | 7.77 | $7.48 | 396700 |
| 2022-01-21 | 7.81 | $7.53 | 205600 |
| 2022-01-20 | 7.85 | $7.77 | 271100 |
| 2022-01-19 | 7.84 | $7.99 | 258600 |
| 2022-01-18 | 7.79 | $7.89 | 303000 |
| 2022-01-14 | 7.75 | $7.85 | 130300 |
| 2022-01-13 | 7.70 | $7.85 | 216000 |
| 2022-01-12 | 7.65 | $7.82 | 324300 |
| 2022-01-11 | 7.60 | $7.82 | 224400 |
| 2022-01-10 | 7.54 | $7.82 | 198900 |
| 2022-01-07 | 7.47 | $7.81 | 170400 |
| 2022-01-06 | 7.38 | $7.70 | 354600 |
| 2022-01-05 | 7.31 | $7.60 | 162800 |
| 2022-01-04 | 7.25 | $7.62 | 276700 |
| 2022-01-03 | 7.17 | $7.37 | 165300 |
| 2021-12-31 | 7.13 | $7.25 | 226600 |
| 2021-12-30 | 7.11 | $7.20 | 398900 |
| 2021-12-29 | 7.10 | $7.27 | 245900 |
| 2021-12-28 | 7.07 | $7.25 | 282300 |
| 2021-12-27 | 7.05 | $7.29 | 244000 |
| 2021-12-23 | 7.01 | $7.16 | 211500 |
| 2021-12-22 | 6.99 | $7.16 | 229300 |
| 2021-12-21 | 6.97 | $7.25 | 428900 |
| 2021-12-20 | 6.94 | $6.91 | 263700 |
| 2021-12-17 | 6.96 | $7.12 | 286400 |
| 2021-12-16 | 6.95 | $7.12 | 508000 |
| 2021-12-15 | 6.94 | $6.90 | 361100 |
| 2021-12-14 | 6.97 | $6.87 | 281000 |
| 2021-12-13 | 7.02 | $6.89 | 456300 |
| 2021-12-10 | 7.07 | $7.05 | 182600 |
| 2021-12-09 | 7.10 | $7.00 | 124500 |
| 2021-12-08 | 7.14 | $7.09 | 153300 |
| 2021-12-07 | 7.17 | $7.14 | 133300 |
| 2021-12-06 | 7.20 | $7.03 | 188100 |
| 2021-12-03 | 7.25 | $7.05 | 162100 |
| 2021-12-02 | 7.31 | $7.07 | 292100 |
| 2021-12-01 | 7.38 | $7.09 | 247600 |
| 2021-11-30 | 7.45 | $7.34 | 227200 |
| 2021-11-29 | 7.48 | $7.33 | 199200 |
| 2021-11-26 | 7.53 | $7.26 | 137100 |
| 2021-11-24 | 7.59 | $7.54 | 137800 |
| 2021-11-23 | 7.60 | $7.46 | 132200 |
| 2021-11-22 | 7.64 | $7.50 | 290400 |
| 2021-11-19 | 7.67 | $7.30 | 376500 |
| 2021-11-18 | 7.75 | $7.57 | 216400 |
| 2021-11-17 | 7.78 | $7.67 | 111700 |
| 2021-11-16 | 7.80 | $7.76 | 86100 |
| 2021-11-15 | 7.80 | $7.79 | 181900 |
| 2021-11-12 | 7.79 | $7.73 | 188100 |
| 2021-11-11 | 7.80 | $7.71 | 96800 |
| 2021-11-10 | 7.81 | $7.66 | 132500 |
| 2021-11-09 | 7.84 | $7.76 | 128800 |
| 2021-11-08 | 7.84 | $7.72 | 144300 |
| 2021-11-05 | 7.85 | $7.76 | 411500 |
| 2021-11-04 | 7.86 | $7.61 | 195000 |
| 2021-11-03 | 7.90 | $7.86 | 138600 |
| 2021-11-02 | 7.89 | $7.81 | 161600 |
| 2021-11-01 | 7.89 | $7.87 | 135600 |
| 2021-10-29 | 7.88 | $7.62 | 190400 |
| 2021-10-28 | 7.92 | $7.78 | 93300 |
| 2021-10-27 | 7.93 | $7.81 | 117800 |
| 2021-10-26 | 7.93 | $7.82 | 118300 |
| 2021-10-25 | 7.93 | $7.79 | 119800 |
| 2021-10-22 | 7.93 | $7.90 | 321100 |
| 2021-10-21 | 7.91 | $7.95 | 161100 |
| 2021-10-20 | 7.87 | $8.08 | 122500 |
| 2021-10-19 | 7.80 | $8.00 | 116600 |
| 2021-10-18 | 7.74 | $7.95 | 234100 |
| 2021-10-15 | 7.67 | $7.95 | 104700 |
| 2021-10-14 | 7.59 | $7.86 | 214000 |
| 2021-10-13 | 7.52 | $7.89 | 269900 |
| 2021-10-12 | 7.43 | $7.68 | 304000 |
| 2021-10-11 | 7.37 | $7.67 | 289400 |
| 2021-10-08 | 7.29 | $7.53 | 183300 |
| 2021-10-07 | 7.24 | $7.49 | 397900 |
| 2021-10-06 | 7.19 | $7.23 | 146700 |
| 2021-10-05 | 7.18 | $7.25 | 267900 |
| 2021-10-04 | 7.17 | $7.26 | 233000 |
| 2021-10-01 | 7.15 | $7.18 | 193000 |
| 2021-09-30 | 7.15 | $7.20 | 184300 |
| 2021-09-29 | 7.15 | $7.24 | 131600 |
| 2021-09-28 | 7.13 | $7.19 | 388100 |
| 2021-09-27 | 7.13 | $7.25 | 256800 |
| 2021-09-24 | 7.11 | $7.18 | 168600 |
| 2021-09-23 | 7.10 | $7.23 | 391500 |
| 2021-09-22 | 7.08 | $7.13 | 152600 |
| 2021-09-21 | 7.08 | $7.02 | 634400 |
| 2021-09-20 | 7.11 | $6.91 | 507400 |
| 2021-09-17 | 7.16 | $7.11 | 198700 |
| 2021-09-16 | 7.18 | $7.16 | 193600 |
| 2021-09-15 | 7.19 | $7.21 | 112900 |
| 2021-09-14 | 7.19 | $7.17 | 151500 |
| 2021-09-13 | 7.20 | $7.22 | 123000 |
| 2021-09-10 | 7.21 | $7.18 | 97300 |
| 2021-09-09 | 7.22 | $7.24 | 130300 |
| 2021-09-08 | 7.22 | $7.28 | 104400 |
| 2021-09-07 | 7.22 | $7.24 | 140200 |
| 2021-09-03 | 7.22 | $7.32 | 130600 |
| 2021-09-02 | 7.21 | $7.36 | 129900 |
| 2021-09-01 | 7.18 | $7.31 | 147200 |
| 2021-08-31 | 7.17 | $7.26 | 127200 |
| 2021-08-30 | 7.16 | $7.27 | 110500 |
| 2021-08-27 | 7.15 | $7.30 | 133500 |
| 2021-08-26 | 7.13 | $7.17 | 121000 |
| 2021-08-25 | 7.14 | $7.25 | 146500 |
| 2021-08-24 | 7.14 | $7.20 | 209300 |
| 2021-08-23 | 7.14 | $7.15 | 178000 |
| 2021-08-20 | 7.16 | $7.05 | 92900 |
| 2021-08-19 | 7.20 | $7.02 | 367700 |
| 2021-08-18 | 7.25 | $7.21 | 147300 |
| 2021-08-17 | 7.28 | $7.27 | 115600 |
| 2021-08-16 | 7.29 | $7.34 | 160700 |
| 2021-08-13 | 7.30 | $7.39 | 103500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.79
2024-05-03
Close Price
$9.83
Vol: 99885
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.83
Average
8.01
Maximum
9.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 9.79 | $9.83 | 99885 |
| 2024-05-02 | 9.77 | $9.81 | 103215 |
| 2024-05-01 | 9.75 | $9.71 | 155194 |
| 2024-04-30 | 9.75 | $9.67 | 81869 |
| 2024-04-29 | 9.77 | $9.81 | 88434 |
| 2024-04-26 | 9.75 | $9.79 | 127678 |
| 2024-04-25 | 9.73 | $9.81 | 48425 |
| 2024-04-24 | 9.70 | $9.79 | 57474 |
| 2024-04-23 | 9.66 | $9.76 | 100365 |
| 2024-04-22 | 9.63 | $9.73 | 68681 |
| 2024-04-19 | 9.60 | $9.68 | 88774 |
| 2024-04-18 | 9.57 | $9.55 | 70159 |
| 2024-04-17 | 9.58 | $9.49 | 110667 |
| 2024-04-16 | 9.62 | $9.41 | 109378 |
| 2024-04-15 | 9.68 | $9.49 | 120814 |
| 2024-04-12 | 9.73 | $9.55 | 157930 |
| 2024-04-11 | 9.77 | $9.65 | 206884 |
| 2024-04-10 | 9.79 | $9.65 | 127794 |
| 2024-04-09 | 9.80 | $9.67 | 96259 |
| 2024-04-08 | 9.81 | $9.74 | 79687 |
| 2024-04-05 | 9.80 | $9.72 | 64168 |
| 2024-04-04 | 9.79 | $9.72 | 103677 |
| 2024-04-03 | 9.77 | $9.76 | 107155 |
| 2024-04-02 | 9.74 | $9.69 | 105906 |
| 2024-04-01 | 9.71 | $9.70 | 123709 |
| 2024-03-28 | 9.67 | $9.67 | 86870 |
| 2024-03-27 | 9.63 | $9.57 | 63765 |
| 2024-03-26 | 9.61 | $9.48 | 215871 |
| 2024-03-25 | 9.60 | $9.52 | 114364 |
| 2024-03-22 | 9.59 | $9.48 | 111759 |
| 2024-03-21 | 9.57 | $9.50 | 250478 |
| 2024-03-20 | 9.54 | $9.47 | 283658 |
| 2024-03-19 | 9.51 | $9.48 | 80775 |
| 2024-03-18 | 9.47 | $9.41 | 117490 |
| 2024-03-15 | 9.44 | $9.39 | 157128 |
| 2024-03-14 | 9.40 | $9.34 | 224041 |
| 2024-03-13 | 9.37 | $9.43 | 158031 |
| 2024-03-12 | 9.29 | $9.32 | 128136 |
| 2024-03-11 | 9.23 | $9.27 | 95871 |
| 2024-03-08 | 9.17 | $9.22 | 70136 |
| 2024-03-07 | 9.11 | $9.23 | 84434 |
| 2024-03-06 | 9.03 | $9.14 | 122518 |
| 2024-03-05 | 8.96 | $9.10 | 200579 |
| 2024-03-04 | 8.88 | $9.06 | 177376 |
| 2024-03-01 | 8.80 | $9.14 | 538598 |
| 2024-02-29 | 8.67 | $8.69 | 76267 |
| 2024-02-28 | 8.66 | $8.58 | 103169 |
| 2024-02-27 | 8.68 | $8.66 | 159021 |
| 2024-02-26 | 8.67 | $8.62 | 121048 |
| 2024-02-23 | 8.68 | $8.70 | 143767 |
| 2024-02-22 | 8.66 | $8.76 | 240390 |
| 2024-02-21 | 8.62 | $8.75 | 190073 |
| 2024-02-20 | 8.57 | $8.74 | 146672 |
| 2024-02-16 | 8.52 | $8.69 | 210129 |
| 2024-02-15 | 8.46 | $8.59 | 135691 |
| 2024-02-14 | 8.43 | $8.43 | 109109 |
| 2024-02-13 | 8.45 | $8.43 | 107537 |
| 2024-02-12 | 8.46 | $8.55 | 99231 |
| 2024-02-09 | 8.45 | $8.48 | 77072 |
| 2024-02-08 | 8.45 | $8.46 | 69354 |
| 2024-02-07 | 8.47 | $8.43 | 91159 |
| 2024-02-06 | 8.49 | $8.36 | 76291 |
| 2024-02-05 | 8.55 | $8.40 | 105267 |
| 2024-02-02 | 8.60 | $8.56 | 46652 |
| 2024-02-01 | 8.61 | $8.68 | 179471 |
| 2024-01-31 | 8.59 | $8.63 | 83077 |
| 2024-01-30 | 8.59 | $8.63 | 148172 |
| 2024-01-29 | 8.58 | $8.70 | 129200 |
| 2024-01-26 | 8.54 | $8.65 | 83932 |
| 2024-01-25 | 8.52 | $8.59 | 69013 |
| 2024-01-24 | 8.51 | $8.47 | 53927 |
| 2024-01-23 | 8.53 | $8.46 | 139514 |
| 2024-01-22 | 8.57 | $8.50 | 141360 |
| 2024-01-19 | 8.60 | $8.57 | 52138 |
| 2024-01-18 | 8.61 | $8.57 | 118371 |
| 2024-01-17 | 8.63 | $8.54 | 130676 |
| 2024-01-16 | 8.67 | $8.60 | 83727 |
| 2024-01-12 | 8.69 | $8.72 | 74691 |
| 2024-01-11 | 8.67 | $8.65 | 119158 |
| 2024-01-10 | 8.68 | $8.71 | 53424 |
| 2024-01-09 | 8.67 | $8.69 | 59669 |
| 2024-01-08 | 8.66 | $8.68 | 131659 |
| 2024-01-05 | 8.65 | $8.69 | 114594 |
| 2024-01-04 | 8.64 | $8.74 | 114330 |
| 2024-01-03 | 8.61 | $8.68 | 87520 |
| 2024-01-02 | 8.59 | $8.56 | 114795 |
| 2023-12-29 | 8.61 | $8.57 | 136605 |
| 2023-12-28 | 8.62 | $8.61 | 128004 |
| 2023-12-27 | 8.63 | $8.66 | 64915 |
| 2023-12-26 | 8.62 | $8.65 | 127197 |
| 2023-12-22 | 8.61 | $8.65 | 84323 |
| 2023-12-21 | 8.60 | $8.63 | 119734 |
| 2023-12-20 | 8.59 | $8.58 | 77916 |
| 2023-12-19 | 8.60 | $8.64 | 102329 |
| 2023-12-18 | 8.59 | $8.60 | 85112 |
| 2023-12-15 | 8.59 | $8.52 | 122705 |
| 2023-12-14 | 8.62 | $8.67 | 136745 |
| 2023-12-13 | 8.60 | $8.61 | 107424 |
| 2023-12-12 | 8.60 | $8.47 | 87014 |
| 2023-12-11 | 8.65 | $8.58 | 102528 |
| 2023-12-08 | 8.66 | $8.63 | 97959 |
| 2023-12-07 | 8.67 | $8.56 | 102233 |
| 2023-12-06 | 8.70 | $8.52 | 97871 |
| 2023-12-05 | 8.74 | $8.68 | 61503 |
| 2023-12-04 | 8.74 | $8.68 | 94401 |
| 2023-12-01 | 8.74 | $8.69 | 167200 |
| 2023-11-30 | 8.73 | $8.81 | 149000 |
| 2023-11-29 | 8.69 | $8.71 | 193900 |
| 2023-11-28 | 8.66 | $8.64 | 179900 |
| 2023-11-27 | 8.65 | $8.55 | 95500 |
| 2023-11-24 | 8.66 | $8.53 | 111500 |
| 2023-11-22 | 8.67 | $8.61 | 119100 |
| 2023-11-21 | 8.66 | $8.65 | 98600 |
| 2023-11-20 | 8.64 | $8.63 | 92700 |
| 2023-11-17 | 8.62 | $8.56 | 203700 |
| 2023-11-16 | 8.60 | $8.50 | 147500 |
| 2023-11-15 | 8.61 | $8.54 | 173000 |
| 2023-11-14 | 8.60 | $8.51 | 406100 |
| 2023-11-13 | 8.59 | $8.40 | 106100 |
| 2023-11-10 | 8.61 | $8.47 | 107200 |
| 2023-11-09 | 8.61 | $8.42 | 47600 |
| 2023-11-08 | 8.63 | $8.41 | 95500 |
| 2023-11-07 | 8.65 | $8.45 | 154800 |
| 2023-11-06 | 8.65 | $8.60 | 155000 |
| 2023-11-03 | 8.61 | $8.74 | 137000 |
| 2023-11-02 | 8.51 | $8.65 | 198000 |
| 2023-11-01 | 8.41 | $8.53 | 156700 |
| 2023-10-31 | 8.32 | $8.43 | 147000 |
| 2023-10-30 | 8.24 | $8.38 | 120500 |
| 2023-10-27 | 8.16 | $8.31 | 302600 |
| 2023-10-26 | 8.08 | $8.35 | 150800 |
| 2023-10-25 | 7.97 | $8.32 | 285100 |
| 2023-10-24 | 7.84 | $8.29 | 744500 |
| 2023-10-23 | 7.70 | $7.59 | 89200 |
| 2023-10-20 | 7.75 | $7.71 | 73700 |
| 2023-10-19 | 7.77 | $7.77 | 63600 |
| 2023-10-18 | 7.77 | $7.82 | 51600 |
| 2023-10-17 | 7.76 | $7.87 | 113900 |
| 2023-10-16 | 7.74 | $7.96 | 51800 |
| 2023-10-13 | 7.68 | $7.86 | 45400 |
| 2023-10-12 | 7.65 | $7.78 | 55900 |
| 2023-10-11 | 7.63 | $7.82 | 63600 |
| 2023-10-10 | 7.60 | $7.73 | 109800 |
| 2023-10-09 | 7.59 | $7.69 | 65300 |
| 2023-10-06 | 7.60 | $7.55 | 208600 |
| 2023-10-05 | 7.65 | $7.54 | 64000 |
| 2023-10-04 | 7.72 | $7.54 | 54000 |
| 2023-10-03 | 7.81 | $7.60 | 73800 |
| 2023-10-02 | 7.91 | $7.67 | 90200 |
| 2023-09-29 | 8.00 | $7.91 | 84400 |
| 2023-09-28 | 8.03 | $7.99 | 73100 |
| 2023-09-27 | 8.05 | $8.04 | 66100 |
| 2023-09-26 | 8.06 | $7.97 | 44700 |
| 2023-09-25 | 8.09 | $8.08 | 74300 |
| 2023-09-22 | 8.09 | $8.06 | 57200 |
| 2023-09-21 | 8.10 | $8.07 | 42600 |
| 2023-09-20 | 8.11 | $8.12 | 46800 |
| 2023-09-19 | 8.10 | $8.16 | 74900 |
| 2023-09-18 | 8.08 | $8.15 | 100000 |
| 2023-09-15 | 8.06 | $8.10 | 63700 |
| 2023-09-14 | 8.04 | $8.13 | 36700 |
| 2023-09-13 | 8.02 | $8.07 | 67000 |
| 2023-09-12 | 8.01 | $8.00 | 86700 |
| 2023-09-11 | 8.01 | $8.00 | 46300 |
| 2023-09-08 | 8.03 | $8.03 | 50100 |
| 2023-09-07 | 8.03 | $8.03 | 50500 |
| 2023-09-06 | 8.03 | $7.93 | 59500 |
| 2023-09-05 | 8.07 | $8.07 | 48700 |
| 2023-09-01 | 8.07 | $8.08 | 45400 |
| 2023-08-31 | 8.07 | $8.12 | 106900 |
| 2023-08-30 | 8.05 | $8.10 | 100300 |
| 2023-08-29 | 8.04 | $8.06 | 80500 |
| 2023-08-28 | 8.03 | $8.04 | 72800 |
| 2023-08-25 | 8.03 | $7.98 | 120000 |
| 2023-08-24 | 8.05 | $8.08 | 80300 |
| 2023-08-23 | 8.05 | $8.04 | 39300 |
| 2023-08-22 | 8.05 | $8.06 | 61300 |
| 2023-08-21 | 8.05 | $8.07 | 73000 |
| 2023-08-18 | 8.04 | $8.04 | 55800 |
| 2023-08-17 | 8.05 | $8.01 | 121700 |
| 2023-08-16 | 8.06 | $7.97 | 95500 |
| 2023-08-15 | 8.09 | $7.97 | 93100 |
| 2023-08-14 | 8.12 | $8.07 | 153500 |
| 2023-08-11 | 8.13 | $8.14 | 73500 |
| 2023-08-10 | 8.11 | $8.11 | 56900 |
| 2023-08-09 | 8.10 | $8.10 | 52600 |
| 2023-08-08 | 8.10 | $8.03 | 30500 |
| 2023-08-07 | 8.11 | $8.04 | 60900 |
| 2023-08-04 | 8.12 | $7.98 | 88800 |
| 2023-08-03 | 8.14 | $8.00 | 38700 |
| 2023-08-02 | 8.17 | $8.02 | 122800 |
| 2023-08-01 | 8.19 | $8.11 | 144400 |
| 2023-07-31 | 8.19 | $8.18 | 134800 |
| 2023-07-28 | 8.17 | $8.15 | 206300 |
| 2023-07-27 | 8.14 | $8.07 | 73900 |
| 2023-07-26 | 8.13 | $8.09 | 95100 |
| 2023-07-25 | 8.12 | $8.10 | 134600 |
| 2023-07-24 | 8.09 | $8.15 | 72000 |
| 2023-07-21 | 8.04 | $8.10 | 64400 |
| 2023-07-20 | 7.99 | $8.08 | 157700 |
| 2023-07-19 | 7.93 | $8.01 | 118500 |
| 2023-07-18 | 7.89 | $7.95 | 213200 |
| 2023-07-17 | 7.85 | $7.86 | 85600 |
| 2023-07-14 | 7.83 | $7.80 | 80700 |
| 2023-07-13 | 7.82 | $7.89 | 56500 |
| 2023-07-12 | 7.78 | $7.88 | 64300 |
| 2023-07-11 | 7.74 | $7.80 | 59200 |
| 2023-07-10 | 7.71 | $7.72 | 59700 |
| 2023-07-07 | 7.70 | $7.68 | 93400 |
| 2023-07-06 | 7.70 | $7.64 | 74500 |
| 2023-07-05 | 7.71 | $7.70 | 64800 |
| 2023-07-03 | 7.71 | $7.74 | 55500 |
| 2023-06-30 | 7.69 | $7.71 | 185000 |
| 2023-06-29 | 7.67 | $7.69 | 305500 |
| 2023-06-28 | 7.66 | $7.73 | 140500 |
| 2023-06-27 | 7.63 | $7.67 | 89600 |
| 2023-06-26 | 7.61 | $7.60 | 169000 |
| 2023-06-23 | 7.61 | $7.43 | 185800 |
| 2023-06-22 | 7.66 | $7.61 | 41700 |
| 2023-06-21 | 7.67 | $7.68 | 127600 |
| 2023-06-20 | 7.66 | $7.64 | 217600 |
| 2023-06-16 | 7.66 | $7.76 | 151200 |
| 2023-06-15 | 7.62 | $7.70 | 181500 |
| 2023-06-14 | 7.58 | $7.57 | 130600 |
| 2023-06-13 | 7.59 | $7.56 | 98800 |
| 2023-06-12 | 7.59 | $7.58 | 49300 |
| 2023-06-09 | 7.59 | $7.62 | 141100 |
| 2023-06-08 | 7.58 | $7.79 | 182500 |
| 2023-06-07 | 7.51 | $7.69 | 118300 |
| 2023-06-06 | 7.46 | $7.52 | 88200 |
| 2023-06-05 | 7.45 | $7.52 | 103200 |
| 2023-06-02 | 7.44 | $7.53 | 69000 |
| 2023-06-01 | 7.43 | $7.39 | 57200 |
| 2023-05-31 | 7.46 | $7.31 | 70200 |
| 2023-05-30 | 7.52 | $7.37 | 96500 |
| 2023-05-26 | 7.58 | $7.40 | 297000 |
| 2023-05-25 | 7.63 | $7.46 | 109600 |
| 2023-05-24 | 7.69 | $7.60 | 61300 |
| 2023-05-23 | 7.71 | $7.65 | 113600 |
| 2023-05-22 | 7.72 | $7.70 | 86400 |
| 2023-05-19 | 7.71 | $7.77 | 211500 |
| 2023-05-18 | 7.68 | $7.79 | 191900 |
| 2023-05-17 | 7.64 | $7.73 | 71800 |
| 2023-05-16 | 7.61 | $7.70 | 160300 |
| 2023-05-15 | 7.58 | $7.80 | 170100 |
| 2023-05-12 | 7.51 | $7.52 | 229300 |
| 2023-05-11 | 7.51 | $7.53 | 97800 |
| 2023-05-10 | 7.51 | $7.57 | 113000 |
| 2023-05-09 | 7.51 | $7.56 | 175900 |
| 2023-05-08 | 7.50 | $7.50 | 53200 |
| 2023-05-05 | 7.51 | $7.51 | 103600 |
| 2023-05-04 | 7.53 | $7.38 | 44000 |
| 2023-05-03 | 7.58 | $7.41 | 55000 |
| 2023-05-02 | 7.65 | $7.44 | 138000 |
| 2023-05-01 | 7.71 | $7.67 | 83200 |
| 2023-04-28 | 7.72 | $7.73 | 81200 |
| 2023-04-27 | 7.71 | $7.62 | 39200 |
| 2023-04-26 | 7.73 | $7.53 | 124600 |
| 2023-04-25 | 7.79 | $7.63 | 68000 |
| 2023-04-24 | 7.82 | $7.77 | 78000 |
| 2023-04-21 | 7.82 | $7.75 | 42100 |
| 2023-04-20 | 7.82 | $7.68 | 63300 |
| 2023-04-19 | 7.84 | $7.81 | 26800 |
| 2023-04-18 | 7.83 | $7.79 | 117900 |
| 2023-04-17 | 7.81 | $7.79 | 72000 |
| 2023-04-14 | 7.80 | $7.79 | 99700 |
| 2023-04-13 | 7.77 | $7.81 | 59600 |
| 2023-04-12 | 7.74 | $7.82 | 163100 |
| 2023-04-11 | 7.69 | $7.81 | 86700 |
| 2023-04-10 | 7.63 | $7.69 | 127900 |
| 2023-04-06 | 7.60 | $7.68 | 147100 |
| 2023-04-05 | 7.56 | $7.73 | 87700 |
| 2023-04-04 | 7.50 | $7.69 | 93400 |
| 2023-04-03 | 7.44 | $7.78 | 133800 |
| 2023-03-31 | 7.34 | $7.64 | 97000 |
| 2023-03-30 | 7.27 | $7.58 | 148800 |
| 2023-03-29 | 7.20 | $7.50 | 46100 |
| 2023-03-28 | 7.14 | $7.41 | 54700 |
| 2023-03-27 | 7.10 | $7.33 | 168700 |
| 2023-03-24 | 7.09 | $7.12 | 262700 |
| 2023-03-23 | 7.14 | $7.11 | 200700 |
| 2023-03-22 | 7.21 | $7.24 | 131400 |
| 2023-03-21 | 7.26 | $7.34 | 286300 |
| 2023-03-20 | 7.29 | $7.32 | 229500 |
| 2023-03-17 | 7.34 | $7.27 | 68700 |
| 2023-03-16 | 7.42 | $7.34 | 158800 |
| 2023-03-15 | 7.50 | $7.25 | 305200 |
| 2023-03-14 | 7.63 | $7.58 | 107400 |
| 2023-03-13 | 7.69 | $7.49 | 120900 |
| 2023-03-10 | 7.79 | $7.60 | 124300 |
| 2023-03-09 | 7.88 | $7.80 | 91800 |
| 2023-03-08 | 7.92 | $7.91 | 66100 |
| 2023-03-07 | 7.95 | $7.91 | 54100 |
| 2023-03-06 | 7.98 | $8.02 | 78400 |
| 2023-03-03 | 7.98 | $8.01 | 198900 |
| 2023-03-02 | 7.98 | $7.94 | 170700 |
| 2023-03-01 | 8.01 | $7.94 | 145500 |
| 2023-02-28 | 8.05 | $8.00 | 55100 |
| 2023-02-27 | 8.07 | $8.01 | 59800 |
| 2023-02-24 | 8.10 | $8.04 | 77600 |
| 2023-02-23 | 8.12 | $8.13 | 104800 |
| 2023-02-22 | 8.12 | $7.98 | 83800 |
| 2023-02-21 | 8.17 | $7.96 | 56100 |
| 2023-02-17 | 8.24 | $8.09 | 50200 |
| 2023-02-16 | 8.28 | $8.22 | 117900 |
| 2023-02-15 | 8.28 | $8.31 | 77700 |
| 2023-02-14 | 8.26 | $8.34 | 84200 |
| 2023-02-13 | 8.22 | $8.33 | 173700 |
| 2023-02-10 | 8.17 | $8.25 | 113400 |
| 2023-02-09 | 8.14 | $8.07 | 126100 |
| 2023-02-08 | 8.16 | $8.09 | 147100 |
| 2023-02-07 | 8.17 | $8.04 | 83600 |
| 2023-02-06 | 8.20 | $8.01 | 98900 |
| 2023-02-03 | 8.24 | $8.15 | 79300 |
| 2023-02-02 | 8.25 | $8.21 | 129600 |
| 2023-02-01 | 8.24 | $8.20 | 103600 |
| 2023-01-31 | 8.23 | $8.20 | 74400 |
| 2023-01-30 | 8.22 | $8.16 | 141600 |
| 2023-01-27 | 8.21 | $8.20 | 78100 |
| 2023-01-26 | 8.19 | $8.23 | 194900 |
| 2023-01-25 | 8.15 | $8.14 | 81700 |
| 2023-01-24 | 8.13 | $8.18 | 127000 |
| 2023-01-23 | 8.10 | $8.15 | 95400 |
| 2023-01-20 | 8.06 | $8.10 | 64200 |
| 2023-01-19 | 8.02 | $8.01 | 78700 |
| 2023-01-18 | 8.01 | $7.94 | 95900 |
| 2023-01-17 | 8.02 | $8.12 | 164300 |
| 2023-01-13 | 7.96 | $8.08 | 127300 |
| 2023-01-12 | 7.91 | $8.09 | 153100 |
| 2023-01-11 | 7.84 | $7.97 | 207800 |
| 2023-01-10 | 7.80 | $7.85 | 381700 |
| 2023-01-09 | 7.78 | $7.95 | 113600 |
| 2023-01-06 | 7.73 | $7.87 | 181700 |
| 2023-01-05 | 7.70 | $7.71 | 59000 |
| 2023-01-04 | 7.71 | $7.68 | 92800 |
| 2023-01-03 | 7.73 | $7.66 | 92000 |
| 2022-12-30 | 7.76 | $7.81 | 81600 |
| 2022-12-29 | 7.75 | $7.80 | 173900 |
| 2022-12-28 | 7.74 | $7.79 | 253500 |
| 2022-12-27 | 7.73 | $7.86 | 104700 |
| 2022-12-23 | 7.71 | $7.87 | 108100 |
| 2022-12-22 | 7.67 | $7.66 | 198400 |
| 2022-12-21 | 7.70 | $7.76 | 161400 |
| 2022-12-20 | 7.70 | $7.60 | 198400 |
| 2022-12-19 | 7.75 | $7.58 | 122100 |
| 2022-12-16 | 7.82 | $7.66 | 108700 |
| 2022-12-15 | 7.88 | $7.82 | 179600 |
| 2022-12-14 | 7.90 | $7.94 | 113900 |
| 2022-12-13 | 7.89 | $7.99 | 182900 |
| 2022-12-12 | 7.86 | $7.87 | 200300 |
| 2022-12-09 | 7.86 | $7.73 | 85600 |
| 2022-12-08 | 7.91 | $7.80 | 187900 |
| 2022-12-07 | 7.95 | $7.76 | 126300 |
| 2022-12-06 | 8.00 | $7.76 | 62200 |
| 2022-12-05 | 8.07 | $7.88 | 102500 |
| 2022-12-02 | 8.11 | $8.06 | 95800 |
| 2022-12-01 | 8.11 | $8.06 | 108300 |
| 2022-11-30 | 8.10 | $8.13 | 201400 |
| 2022-11-29 | 8.06 | $8.14 | 79900 |
| 2022-11-28 | 8.02 | $7.94 | 106500 |
| 2022-11-25 | 8.02 | $8.04 | 24800 |
| 2022-11-23 | 7.99 | $7.94 | 174600 |
| 2022-11-22 | 7.99 | $8.08 | 175100 |
| 2022-11-21 | 7.94 | $7.82 | 78600 |
| 2022-11-18 | 7.95 | $7.90 | 78900 |
| 2022-11-17 | 7.95 | $7.76 | 67800 |
| 2022-11-16 | 7.99 | $7.93 | 83700 |
| 2022-11-15 | 7.98 | $7.90 | 107600 |
| 2022-11-14 | 7.97 | $7.95 | 157700 |
| 2022-11-11 | 7.95 | $7.91 | 122600 |
| 2022-11-10 | 7.93 | $7.91 | 113900 |
| 2022-11-09 | 7.90 | $7.66 | 72500 |
| 2022-11-08 | 7.95 | $7.93 | 280300 |
| 2022-11-07 | 7.92 | $7.83 | 76900 |
| 2022-11-04 | 7.91 | $7.84 | 104200 |
| 2022-11-03 | 7.89 | $7.79 | 314300 |
| 2022-11-02 | 7.89 | $7.90 | 242100 |
| 2022-11-01 | 7.85 | $7.94 | 52100 |
| 2022-10-31 | 7.78 | $7.96 | 98600 |
| 2022-10-28 | 7.69 | $7.87 | 184200 |
| 2022-10-27 | 7.60 | $7.77 | 208400 |
| 2022-10-26 | 7.53 | $7.73 | 239600 |
| 2022-10-25 | 7.46 | $7.61 | 127500 |
| 2022-10-24 | 7.41 | $7.52 | 61800 |
| 2022-10-21 | 7.38 | $7.57 | 82700 |
| 2022-10-20 | 7.33 | $7.41 | 85200 |
| 2022-10-19 | 7.31 | $7.51 | 63800 |
| 2022-10-18 | 7.27 | $7.52 | 116500 |
| 2022-10-17 | 7.21 | $7.41 | 114300 |
| 2022-10-14 | 7.18 | $7.26 | 109700 |
| 2022-10-13 | 7.19 | $7.41 | 165400 |
| 2022-10-12 | 7.16 | $7.19 | 121300 |
| 2022-10-11 | 7.20 | $7.30 | 96600 |
| 2022-10-10 | 7.22 | $7.28 | 120600 |
| 2022-10-07 | 7.25 | $7.39 | 107700 |
| 2022-10-06 | 7.25 | $7.51 | 227000 |
| 2022-10-05 | 7.22 | $7.57 | 91400 |
| 2022-10-04 | 7.17 | $7.58 | 137400 |
| 2022-10-03 | 7.12 | $7.34 | 157900 |
| 2022-09-30 | 7.13 | $7.15 | 101300 |
| 2022-09-29 | 7.21 | $7.22 | 101400 |
| 2022-09-28 | 7.29 | $7.32 | 226500 |
| 2022-09-27 | 7.36 | $7.06 | 177500 |
| 2022-09-26 | 7.54 | $7.09 | 201600 |
| 2022-09-23 | 7.75 | $7.35 | 156100 |
| 2022-09-22 | 7.93 | $7.73 | 108600 |
| 2022-09-21 | 8.03 | $7.92 | 179600 |
| 2022-09-20 | 8.10 | $8.04 | 126800 |
| 2022-09-19 | 8.14 | $8.17 | 95500 |
| 2022-09-16 | 8.15 | $7.99 | 83700 |
| 2022-09-15 | 8.22 | $8.18 | 67500 |
| 2022-09-14 | 8.24 | $8.35 | 115000 |
| 2022-09-13 | 8.22 | $8.11 | 66100 |
| 2022-09-12 | 8.27 | $8.38 | 62300 |
| 2022-09-09 | 8.24 | $8.28 | 57500 |
| 2022-09-08 | 8.24 | $8.11 | 115800 |
| 2022-09-07 | 8.30 | $8.19 | 83200 |
| 2022-09-06 | 8.34 | $8.10 | 79800 |
| 2022-09-02 | 8.42 | $8.13 | 55200 |
| 2022-09-01 | 8.50 | $8.10 | 132800 |
| 2022-08-31 | 8.62 | $8.33 | 152900 |
| 2022-08-30 | 8.68 | $8.58 | 263500 |
| 2022-08-29 | 8.67 | $8.56 | 104800 |
| 2022-08-26 | 8.66 | $8.56 | 42200 |
| 2022-08-25 | 8.65 | $8.67 | 103200 |
| 2022-08-24 | 8.60 | $8.61 | 96800 |
| 2022-08-23 | 8.56 | $8.52 | 122500 |
| 2022-08-22 | 8.53 | $8.34 | 74700 |
| 2022-08-19 | 8.54 | $8.38 | 75700 |
| 2022-08-18 | 8.55 | $8.49 | 158000 |
| 2022-08-17 | 8.51 | $8.37 | 97600 |
| 2022-08-16 | 8.50 | $8.54 | 83800 |
| 2022-08-15 | 8.43 | $8.48 | 176600 |
| 2022-08-12 | 8.37 | $8.47 | 170200 |
| 2022-08-11 | 8.28 | $8.42 | 121200 |
| 2022-08-10 | 8.20 | $8.27 | 138900 |
| 2022-08-09 | 8.14 | $8.12 | 88200 |
| 2022-08-08 | 8.11 | $8.02 | 109000 |
| 2022-08-05 | 8.10 | $7.89 | 88700 |
| 2022-08-04 | 8.13 | $7.95 | 80900 |
| 2022-08-03 | 8.14 | $8.09 | 115400 |
| 2022-08-02 | 8.11 | $8.05 | 133000 |
| 2022-08-01 | 8.09 | $8.10 | 210400 |
| 2022-07-29 | 8.04 | $8.21 | 151900 |
| 2022-07-28 | 7.94 | $8.21 | 102200 |
| 2022-07-27 | 7.82 | $8.04 | 297100 |
| 2022-07-26 | 7.72 | $7.95 | 131600 |
| 2022-07-25 | 7.64 | $7.87 | 105600 |
| 2022-07-22 | 7.55 | $7.62 | 69800 |
| 2022-07-21 | 7.53 | $7.71 | 78100 |
| 2022-07-20 | 7.48 | $7.73 | 34100 |
| 2022-07-19 | 7.41 | $7.72 | 108000 |
| 2022-07-18 | 7.34 | $7.57 | 95900 |
| 2022-07-15 | 7.29 | $7.44 | 82100 |
| 2022-07-14 | 7.28 | $7.33 | 135800 |
| 2022-07-13 | 7.31 | $7.37 | 97800 |
| 2022-07-12 | 7.33 | $7.25 | 171600 |
| 2022-07-11 | 7.39 | $7.51 | 181100 |
| 2022-07-08 | 7.40 | $7.54 | 62500 |
| 2022-07-07 | 7.39 | $7.49 | 188200 |
| 2022-07-06 | 7.41 | $7.30 | 169400 |
| 2022-07-05 | 7.49 | $7.45 | 385100 |
| 2022-07-01 | 7.55 | $7.69 | 63600 |
| 2022-06-30 | 7.54 | $7.69 | 153400 |
| 2022-06-29 | 7.54 | $7.74 | 76800 |
| 2022-06-28 | 7.53 | $7.78 | 171000 |
| 2022-06-27 | 7.50 | $7.72 | 110900 |
| 2022-06-24 | 7.50 | $7.60 | 124800 |
| 2022-06-23 | 7.53 | $7.43 | 389100 |
| 2022-06-22 | 7.62 | $7.47 | 118200 |
| 2022-06-21 | 7.73 | $7.64 | 168000 |
| 2022-06-17 | 7.82 | $7.35 | 283800 |
| 2022-06-16 | 8.01 | $7.64 | 602500 |
| 2022-06-15 | 8.16 | $7.80 | 440700 |
| 2022-06-14 | 8.30 | $7.78 | 242100 |
| 2022-06-13 | 8.46 | $7.94 | 258200 |
| 2022-06-10 | 8.62 | $8.45 | 204000 |
| 2022-06-09 | 8.64 | $8.49 | 87800 |
| 2022-06-08 | 8.65 | $8.67 | 164200 |
| 2022-06-07 | 8.60 | $8.66 | 174700 |
| 2022-06-06 | 8.55 | $8.49 | 49400 |
| 2022-06-03 | 8.53 | $8.49 | 154900 |
| 2022-06-02 | 8.51 | $8.59 | 161000 |
| 2022-06-01 | 8.45 | $8.58 | 149800 |
| 2022-05-31 | 8.38 | $8.45 | 184400 |
| 2022-05-27 | 8.33 | $8.56 | 312300 |
| 2022-05-26 | 8.24 | $8.49 | 177700 |
| 2022-05-25 | 8.14 | $8.39 | 340400 |
| 2022-05-24 | 8.06 | $8.22 | 128300 |
| 2022-05-23 | 8.01 | $8.18 | 124000 |
| 2022-05-20 | 7.96 | $8.12 | 179000 |
| 2022-05-19 | 7.92 | $8.09 | 471000 |
| 2022-05-18 | 7.89 | $8.07 | 309700 |
| 2022-05-17 | 7.85 | $8.06 | 586600 |
| 2022-05-16 | 7.82 | $8.01 | 365300 |
| 2022-05-13 | 7.79 | $7.90 | 111700 |
| 2022-05-12 | 7.80 | $7.64 | 162300 |
| 2022-05-11 | 7.89 | $7.77 | 189200 |
| 2022-05-10 | 7.96 | $7.80 | 214300 |
| 2022-05-09 | 8.04 | $7.83 | 263100 |
| 2022-05-06 | 8.13 | $8.19 | 180100 |
| 2022-05-05 | 8.13 | $8.17 | 108400 |
| 2022-05-04 | 8.13 | $8.34 | 120900 |
| 2022-05-03 | 8.09 | $8.07 | 150300 |
| 2022-05-02 | 8.11 | $7.88 | 157700 |
| 2022-04-29 | 8.21 | $8.02 | 121800 |
| 2022-04-28 | 8.28 | $8.23 | 121900 |
| 2022-04-27 | 8.30 | $8.07 | 136300 |
| 2022-04-26 | 8.37 | $8.07 | 125000 |
| 2022-04-25 | 8.46 | $8.09 | 226600 |
| 2022-04-22 | 8.56 | $8.27 | 98700 |
| 2022-04-21 | 8.62 | $8.50 | 184300 |
| 2022-04-20 | 8.62 | $8.71 | 167400 |
| 2022-04-19 | 8.55 | $8.59 | 288600 |
| 2022-04-18 | 8.50 | $8.49 | 226100 |
| 2022-04-14 | 8.46 | $8.50 | 73000 |
| 2022-04-13 | 8.42 | $8.46 | 148500 |
| 2022-04-12 | 8.37 | $8.34 | 203400 |
| 2022-04-11 | 8.35 | $8.22 | 148000 |
| 2022-04-08 | 8.36 | $8.35 | 115400 |
| 2022-04-07 | 8.33 | $8.23 | 203300 |
| 2022-04-06 | 8.33 | $8.29 | 172500 |
| 2022-04-05 | 8.31 | $8.27 | 215600 |
| 2022-04-04 | 8.28 | $8.34 | 180800 |
| 2022-04-01 | 8.23 | $8.31 | 112000 |
| 2022-03-31 | 8.17 | $8.26 | 229700 |
| 2022-03-30 | 8.11 | $8.22 | 250800 |
| 2022-03-29 | 8.05 | $8.18 | 117600 |
| 2022-03-28 | 7.98 | $8.10 | 197100 |
| 2022-03-25 | 7.93 | $8.18 | 222600 |
| 2022-03-24 | 7.84 | $8.03 | 153600 |
| 2022-03-23 | 7.77 | $7.93 | 182200 |
| 2022-03-22 | 7.73 | $7.87 | 177300 |
| 2022-03-21 | 7.69 | $7.85 | 165200 |
| 2022-03-18 | 7.65 | $7.69 | 97700 |
| 2022-03-17 | 7.65 | $7.70 | 102100 |
| 2022-03-16 | 7.66 | $7.55 | 200400 |
| 2022-03-15 | 7.71 | $7.50 | 223500 |
| 2022-03-14 | 7.79 | $7.49 | 474500 |
| 2022-03-11 | 7.89 | $7.83 | 141000 |
| 2022-03-10 | 7.90 | $7.92 | 153500 |
| 2022-03-09 | 7.89 | $7.80 | 199100 |
| 2022-03-08 | 7.91 | $7.96 | 338500 |
| 2022-03-07 | 7.89 | $7.95 | 446600 |
| 2022-03-04 | 7.86 | $8.05 | 325800 |
| 2022-03-03 | 7.80 | $7.99 | 206800 |
| 2022-03-02 | 7.74 | $7.97 | 252600 |
| 2022-03-01 | 7.67 | $7.79 | 428600 |
| 2022-02-28 | 7.65 | $7.87 | 74400 |
| 2022-02-25 | 7.60 | $7.72 | 118500 |
| 2022-02-24 | 7.58 | $7.52 | 121100 |
| 2022-02-23 | 7.63 | $7.49 | 127800 |
| 2022-02-22 | 7.70 | $7.53 | 86400 |
| 2022-02-18 | 7.77 | $7.66 | 90700 |
| 2022-02-17 | 7.82 | $7.73 | 73200 |
| 2022-02-16 | 7.85 | $7.82 | 140900 |
| 2022-02-15 | 7.86 | $7.74 | 147900 |
| 2022-02-14 | 7.90 | $7.80 | 122300 |
| 2022-02-11 | 7.93 | $7.85 | 244800 |
| 2022-02-10 | 7.95 | $7.71 | 148300 |
| 2022-02-09 | 8.02 | $7.92 | 156300 |
| 2022-02-08 | 8.03 | $7.86 | 192600 |
| 2022-02-07 | 8.07 | $7.97 | 141200 |
| 2022-02-04 | 8.07 | $7.98 | 142200 |
| 2022-02-03 | 8.07 | $7.97 | 107100 |
| 2022-02-02 | 8.07 | $8.05 | 165000 |
| 2022-02-01 | 8.04 | $8.03 | 332000 |
| 2022-01-31 | 8.01 | $8.02 | 238000 |
| 2022-01-28 | 7.97 | $8.03 | 188000 |
| 2022-01-27 | 7.91 | $7.95 | 174400 |
| 2022-01-26 | 7.87 | $7.87 | 362200 |
| 2022-01-25 | 7.84 | $7.80 | 328600 |
| 2022-01-24 | 7.83 | $7.48 | 396700 |
| 2022-01-21 | 7.91 | $7.53 | 205600 |
| 2022-01-20 | 7.99 | $7.77 | 271100 |
| 2022-01-19 | 8.00 | $7.99 | 258600 |
| 2022-01-18 | 7.95 | $7.89 | 303000 |
| 2022-01-14 | 7.91 | $7.85 | 130300 |
| 2022-01-13 | 7.88 | $7.85 | 216000 |
| 2022-01-12 | 7.83 | $7.82 | 324300 |
| 2022-01-11 | 7.78 | $7.82 | 224400 |
| 2022-01-10 | 7.71 | $7.82 | 198900 |
| 2022-01-07 | 7.63 | $7.81 | 170400 |
| 2022-01-06 | 7.53 | $7.70 | 354600 |
| 2022-01-05 | 7.43 | $7.60 | 162800 |
| 2022-01-04 | 7.35 | $7.62 | 276700 |
| 2022-01-03 | 7.25 | $7.37 | 165300 |
| 2021-12-31 | 7.20 | $7.25 | 226600 |
| 2021-12-30 | 7.17 | $7.20 | 398900 |
| 2021-12-29 | 7.16 | $7.27 | 245900 |
| 2021-12-28 | 7.12 | $7.25 | 282300 |
| 2021-12-27 | 7.08 | $7.29 | 244000 |
| 2021-12-23 | 7.02 | $7.16 | 211500 |
| 2021-12-22 | 6.99 | $7.16 | 229300 |
| 2021-12-21 | 6.95 | $7.25 | 428900 |
| 2021-12-20 | 6.88 | $6.91 | 263700 |
| 2021-12-17 | 6.90 | $7.12 | 286400 |
| 2021-12-16 | 6.87 | $7.12 | 508000 |
| 2021-12-15 | 6.83 | $6.90 | 361100 |
| 2021-12-14 | 6.86 | $6.87 | 281000 |
| 2021-12-13 | 6.90 | $6.89 | 456300 |
| 2021-12-10 | 6.95 | $7.05 | 182600 |
| 2021-12-09 | 6.97 | $7.00 | 124500 |
| 2021-12-08 | 7.01 | $7.09 | 153300 |
| 2021-12-07 | 7.03 | $7.14 | 133300 |
| 2021-12-06 | 7.04 | $7.03 | 188100 |
| 2021-12-03 | 7.10 | $7.05 | 162100 |
| 2021-12-02 | 7.17 | $7.07 | 292100 |
| 2021-12-01 | 7.24 | $7.09 | 247600 |
| 2021-11-30 | 7.33 | $7.34 | 227200 |
| 2021-11-29 | 7.37 | $7.33 | 199200 |
| 2021-11-26 | 7.41 | $7.26 | 137100 |
| 2021-11-24 | 7.49 | $7.54 | 137800 |
| 2021-11-23 | 7.50 | $7.46 | 132200 |
| 2021-11-22 | 7.54 | $7.50 | 290400 |
| 2021-11-19 | 7.57 | $7.30 | 376500 |
| 2021-11-18 | 7.68 | $7.57 | 216400 |
| 2021-11-17 | 7.73 | $7.67 | 111700 |
| 2021-11-16 | 7.75 | $7.76 | 86100 |
| 2021-11-15 | 7.75 | $7.79 | 181900 |
| 2021-11-12 | 7.74 | $7.73 | 188100 |
| 2021-11-11 | 7.75 | $7.71 | 96800 |
| 2021-11-10 | 7.76 | $7.66 | 132500 |
| 2021-11-09 | 7.80 | $7.76 | 128800 |
| 2021-11-08 | 7.81 | $7.72 | 144300 |
| 2021-11-05 | 7.83 | $7.76 | 411500 |
| 2021-11-04 | 7.84 | $7.61 | 195000 |
| 2021-11-03 | 7.91 | $7.86 | 138600 |
| 2021-11-02 | 7.90 | $7.81 | 161600 |
| 2021-11-01 | 7.91 | $7.87 | 135600 |
| 2021-10-29 | 7.91 | $7.62 | 190400 |
| 2021-10-28 | 7.97 | $7.78 | 93300 |
| 2021-10-27 | 8.00 | $7.81 | 117800 |
| 2021-10-26 | 8.02 | $7.82 | 118300 |
| 2021-10-25 | 8.04 | $7.79 | 119800 |
| 2021-10-22 | 8.07 | $7.90 | 321100 |
| 2021-10-21 | 8.07 | $7.95 | 161100 |
| 2021-10-20 | 8.05 | $8.08 | 122500 |
| 2021-10-19 | 7.97 | $8.00 | 116600 |
| 2021-10-18 | 7.91 | $7.95 | 234100 |
| 2021-10-15 | 7.83 | $7.95 | 104700 |
| 2021-10-14 | 7.74 | $7.86 | 214000 |
| 2021-10-13 | 7.66 | $7.89 | 269900 |
| 2021-10-12 | 7.54 | $7.68 | 304000 |
| 2021-10-11 | 7.47 | $7.67 | 289400 |
| 2021-10-08 | 7.37 | $7.53 | 183300 |
| 2021-10-07 | 7.30 | $7.49 | 397900 |
| 2021-10-06 | 7.23 | $7.23 | 146700 |
| 2021-10-05 | 7.23 | $7.25 | 267900 |
| 2021-10-04 | 7.21 | $7.26 | 233000 |
| 2021-10-01 | 7.19 | $7.18 | 193000 |
| 2021-09-30 | 7.19 | $7.20 | 184300 |
| 2021-09-29 | 7.18 | $7.24 | 131600 |
| 2021-09-28 | 7.16 | $7.19 | 388100 |
| 2021-09-27 | 7.16 | $7.25 | 256800 |
| 2021-09-24 | 7.13 | $7.18 | 168600 |
| 2021-09-23 | 7.11 | $7.23 | 391500 |
| 2021-09-22 | 7.08 | $7.13 | 152600 |
| 2021-09-21 | 7.08 | $7.02 | 634400 |
| 2021-09-20 | 7.11 | $6.91 | 507400 |
| 2021-09-17 | 7.18 | $7.11 | 198700 |
| 2021-09-16 | 7.21 | $7.16 | 193600 |
| 2021-09-15 | 7.22 | $7.21 | 112900 |
| 2021-09-14 | 7.23 | $7.17 | 151500 |
| 2021-09-13 | 7.24 | $7.22 | 123000 |
| 2021-09-10 | 7.25 | $7.18 | 97300 |
| 2021-09-09 | 7.27 | $7.24 | 130300 |
| 2021-09-08 | 7.28 | $7.28 | 104400 |
| 2021-09-07 | 7.27 | $7.24 | 140200 |
| 2021-09-03 | 7.28 | $7.32 | 130600 |
| 2021-09-02 | 7.26 | $7.36 | 129900 |
| 2021-09-01 | 7.22 | $7.31 | 147200 |
| 2021-08-31 | 7.20 | $7.26 | 127200 |
| 2021-08-30 | 7.19 | $7.27 | 110500 |
| 2021-08-27 | 7.17 | $7.30 | 133500 |
| 2021-08-26 | 7.14 | $7.17 | 121000 |
| 2021-08-25 | 7.14 | $7.25 | 146500 |
| 2021-08-24 | 7.12 | $7.20 | 209300 |
| 2021-08-23 | 7.12 | $7.15 | 178000 |
| 2021-08-20 | 7.13 | $7.05 | 92900 |
| 2021-08-19 | 7.18 | $7.02 | 367700 |
| 2021-08-18 | 7.26 | $7.21 | 147300 |
| 2021-08-17 | 7.29 | $7.27 | 115600 |
| 2021-08-16 | 7.30 | $7.34 | 160700 |
| 2021-08-13 | 7.31 | $7.39 | 103500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.71
2024-05-03
Close Price
$9.83
Vol: 99885
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.11
Average
52.11
Maximum
74.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 63.71 | $9.83 | 99885 |
| 2024-05-02 | 63.05 | $9.81 | 103215 |
| 2024-05-01 | 59.53 | $9.71 | 155194 |
| 2024-04-30 | 58.01 | $9.67 | 81869 |
| 2024-04-29 | 66.28 | $9.81 | 88434 |
| 2024-04-26 | 65.61 | $9.79 | 127678 |
| 2024-04-25 | 66.86 | $9.81 | 48425 |
| 2024-04-24 | 66.25 | $9.79 | 57474 |
| 2024-04-23 | 65.34 | $9.76 | 100365 |
| 2024-04-22 | 64.43 | $9.73 | 68681 |
| 2024-04-19 | 62.88 | $9.68 | 88774 |
| 2024-04-18 | 58.41 | $9.55 | 70159 |
| 2024-04-17 | 56.09 | $9.49 | 110667 |
| 2024-04-16 | 52.75 | $9.41 | 109378 |
| 2024-04-15 | 56.86 | $9.49 | 120814 |
| 2024-04-12 | 60.19 | $9.55 | 157930 |
| 2024-04-11 | 66.36 | $9.65 | 206884 |
| 2024-04-10 | 66.36 | $9.65 | 127794 |
| 2024-04-09 | 67.61 | $9.67 | 96259 |
| 2024-04-08 | 72.12 | $9.74 | 79687 |
| 2024-04-05 | 71.61 | $9.72 | 64168 |
| 2024-04-04 | 71.61 | $9.72 | 103677 |
| 2024-04-03 | 74.08 | $9.76 | 107155 |
| 2024-04-02 | 72.50 | $9.69 | 105906 |
| 2024-04-01 | 73.11 | $9.70 | 123709 |
| 2024-03-28 | 72.45 | $9.67 | 86870 |
| 2024-03-27 | 70.16 | $9.57 | 63765 |
| 2024-03-26 | 67.87 | $9.48 | 215871 |
| 2024-03-25 | 70.14 | $9.52 | 114364 |
| 2024-03-22 | 69.16 | $9.48 | 111759 |
| 2024-03-21 | 70.25 | $9.50 | 250478 |
| 2024-03-20 | 69.57 | $9.47 | 283658 |
| 2024-03-19 | 70.08 | $9.48 | 80775 |
| 2024-03-18 | 68.54 | $9.41 | 117490 |
| 2024-03-15 | 68.09 | $9.39 | 157128 |
| 2024-03-14 | 66.98 | $9.34 | 224041 |
| 2024-03-13 | 71.23 | $9.43 | 158031 |
| 2024-03-12 | 68.94 | $9.32 | 128136 |
| 2024-03-11 | 67.83 | $9.27 | 95871 |
| 2024-03-08 | 66.71 | $9.22 | 70136 |
| 2024-03-07 | 67.16 | $9.23 | 84434 |
| 2024-03-06 | 65.16 | $9.14 | 122518 |
| 2024-03-05 | 64.25 | $9.10 | 200579 |
| 2024-03-04 | 63.33 | $9.06 | 177376 |
| 2024-03-01 | 66.57 | $9.14 | 538598 |
| 2024-02-29 | 54.00 | $8.69 | 76267 |
| 2024-02-28 | 49.60 | $8.58 | 103169 |
| 2024-02-27 | 53.11 | $8.66 | 159021 |
| 2024-02-26 | 51.48 | $8.62 | 121048 |
| 2024-02-23 | 55.13 | $8.70 | 143767 |
| 2024-02-22 | 58.05 | $8.76 | 240390 |
| 2024-02-21 | 57.70 | $8.75 | 190073 |
| 2024-02-20 | 57.35 | $8.74 | 146672 |
| 2024-02-16 | 55.64 | $8.69 | 210129 |
| 2024-02-15 | 51.98 | $8.59 | 135691 |
| 2024-02-14 | 45.10 | $8.43 | 109109 |
| 2024-02-13 | 45.10 | $8.43 | 107537 |
| 2024-02-12 | 49.94 | $8.55 | 99231 |
| 2024-02-09 | 46.77 | $8.48 | 77072 |
| 2024-02-08 | 45.84 | $8.46 | 69354 |
| 2024-02-07 | 44.46 | $8.43 | 91159 |
| 2024-02-06 | 41.12 | $8.36 | 76291 |
| 2024-02-05 | 42.51 | $8.40 | 105267 |
| 2024-02-02 | 48.75 | $8.56 | 46652 |
| 2024-02-01 | 54.46 | $8.68 | 179471 |
| 2024-01-31 | 52.24 | $8.63 | 83077 |
| 2024-01-30 | 52.24 | $8.63 | 148172 |
| 2024-01-29 | 55.66 | $8.70 | 129200 |
| 2024-01-26 | 53.60 | $8.65 | 83932 |
| 2024-01-25 | 51.01 | $8.59 | 69013 |
| 2024-01-24 | 45.19 | $8.47 | 53927 |
| 2024-01-23 | 44.67 | $8.46 | 139514 |
| 2024-01-22 | 46.34 | $8.50 | 141360 |
| 2024-01-19 | 49.42 | $8.57 | 52138 |
| 2024-01-18 | 49.42 | $8.57 | 118371 |
| 2024-01-17 | 48.09 | $8.54 | 130676 |
| 2024-01-16 | 50.62 | $8.60 | 83727 |
| 2024-01-12 | 56.24 | $8.72 | 74691 |
| 2024-01-11 | 53.37 | $8.65 | 119158 |
| 2024-01-10 | 56.38 | $8.71 | 53424 |
| 2024-01-09 | 55.59 | $8.69 | 59669 |
| 2024-01-08 | 55.20 | $8.68 | 131659 |
| 2024-01-05 | 55.66 | $8.69 | 114594 |
| 2024-01-04 | 57.96 | $8.74 | 114330 |
| 2024-01-03 | 55.88 | $8.68 | 87520 |
| 2024-01-02 | 51.31 | $8.56 | 114795 |
| 2023-12-29 | 51.74 | $8.57 | 136605 |
| 2023-12-28 | 53.42 | $8.61 | 128004 |
| 2023-12-27 | 55.56 | $8.66 | 64915 |
| 2023-12-26 | 55.22 | $8.65 | 127197 |
| 2023-12-22 | 55.22 | $8.65 | 84323 |
| 2023-12-21 | 54.59 | $8.63 | 119734 |
| 2023-12-20 | 53.02 | $8.58 | 77916 |
| 2023-12-19 | 55.19 | $8.64 | 102329 |
| 2023-12-18 | 54.00 | $8.60 | 85112 |
| 2023-12-15 | 51.54 | $8.52 | 122705 |
| 2023-12-14 | 56.95 | $8.67 | 136745 |
| 2023-12-13 | 55.17 | $8.61 | 107424 |
| 2023-12-12 | 50.62 | $8.47 | 87014 |
| 2023-12-11 | 54.77 | $8.58 | 102528 |
| 2023-12-08 | 56.77 | $8.63 | 97959 |
| 2023-12-07 | 54.56 | $8.56 | 102233 |
| 2023-12-06 | 53.26 | $8.52 | 97871 |
| 2023-12-05 | 59.76 | $8.68 | 61503 |
| 2023-12-04 | 59.76 | $8.68 | 94401 |
| 2023-12-01 | 60.17 | $8.69 | 167200 |
| 2023-11-30 | 65.33 | $8.81 | 149000 |
| 2023-11-29 | 62.81 | $8.71 | 193900 |
| 2023-11-28 | 60.91 | $8.64 | 179900 |
| 2023-11-27 | 58.32 | $8.55 | 95500 |
| 2023-11-24 | 57.73 | $8.53 | 111500 |
| 2023-11-22 | 61.02 | $8.61 | 119100 |
| 2023-11-21 | 62.72 | $8.65 | 98600 |
| 2023-11-20 | 62.22 | $8.63 | 92700 |
| 2023-11-17 | 60.46 | $8.56 | 203700 |
| 2023-11-16 | 58.90 | $8.50 | 147500 |
| 2023-11-15 | 60.41 | $8.54 | 173000 |
| 2023-11-14 | 59.67 | $8.51 | 406100 |
| 2023-11-13 | 56.87 | $8.40 | 106100 |
| 2023-11-10 | 59.36 | $8.47 | 107200 |
| 2023-11-09 | 58.12 | $8.42 | 47600 |
| 2023-11-08 | 57.87 | $8.41 | 95500 |
| 2023-11-07 | 59.19 | $8.45 | 154800 |
| 2023-11-06 | 64.40 | $8.60 | 155000 |
| 2023-11-03 | 69.86 | $8.74 | 137000 |
| 2023-11-02 | 68.22 | $8.65 | 198000 |
| 2023-11-01 | 65.86 | $8.53 | 156700 |
| 2023-10-31 | 63.72 | $8.43 | 147000 |
| 2023-10-30 | 62.61 | $8.38 | 120500 |
| 2023-10-27 | 61.03 | $8.31 | 302600 |
| 2023-10-26 | 62.47 | $8.35 | 150800 |
| 2023-10-25 | 61.82 | $8.32 | 285100 |
| 2023-10-24 | 61.19 | $8.29 | 744500 |
| 2023-10-23 | 38.85 | $7.59 | 89200 |
| 2023-10-20 | 42.87 | $7.71 | 73700 |
| 2023-10-19 | 45.08 | $7.77 | 63600 |
| 2023-10-18 | 47.01 | $7.82 | 51600 |
| 2023-10-17 | 48.99 | $7.87 | 113900 |
| 2023-10-16 | 52.81 | $7.96 | 51800 |
| 2023-10-13 | 48.58 | $7.86 | 45400 |
| 2023-10-12 | 44.83 | $7.78 | 55900 |
| 2023-10-11 | 46.44 | $7.82 | 63600 |
| 2023-10-10 | 41.98 | $7.73 | 109800 |
| 2023-10-09 | 39.87 | $7.69 | 65300 |
| 2023-10-06 | 31.58 | $7.55 | 208600 |
| 2023-10-05 | 30.94 | $7.54 | 64000 |
| 2023-10-04 | 30.94 | $7.54 | 54000 |
| 2023-10-03 | 32.60 | $7.60 | 73800 |
| 2023-10-02 | 34.67 | $7.67 | 90200 |
| 2023-09-29 | 43.71 | $7.91 | 84400 |
| 2023-09-28 | 47.64 | $7.99 | 73100 |
| 2023-09-27 | 50.33 | $8.04 | 66100 |
| 2023-09-26 | 46.30 | $7.97 | 44700 |
| 2023-09-25 | 52.69 | $8.08 | 74300 |
| 2023-09-22 | 51.53 | $8.06 | 57200 |
| 2023-09-21 | 52.14 | $8.07 | 42600 |
| 2023-09-20 | 55.21 | $8.12 | 46800 |
| 2023-09-19 | 57.80 | $8.16 | 74900 |
| 2023-09-18 | 57.33 | $8.15 | 100000 |
| 2023-09-15 | 54.91 | $8.10 | 63700 |
| 2023-09-14 | 56.74 | $8.13 | 36700 |
| 2023-09-13 | 53.82 | $8.07 | 67000 |
| 2023-09-12 | 50.08 | $8.00 | 86700 |
| 2023-09-11 | 50.08 | $8.00 | 46300 |
| 2023-09-08 | 51.70 | $8.03 | 50100 |
| 2023-09-07 | 51.70 | $8.03 | 50500 |
| 2023-09-06 | 46.50 | $7.93 | 59500 |
| 2023-09-05 | 54.27 | $8.07 | 48700 |
| 2023-09-01 | 54.89 | $8.08 | 45400 |
| 2023-08-31 | 57.40 | $8.12 | 106900 |
| 2023-08-30 | 56.45 | $8.10 | 100300 |
| 2023-08-29 | 54.54 | $8.06 | 80500 |
| 2023-08-28 | 53.57 | $8.04 | 72800 |
| 2023-08-25 | 50.57 | $7.98 | 120000 |
| 2023-08-24 | 56.34 | $8.08 | 80300 |
| 2023-08-23 | 54.36 | $8.04 | 39300 |
| 2023-08-22 | 55.55 | $8.06 | 61300 |
| 2023-08-21 | 56.14 | $8.07 | 73000 |
| 2023-08-18 | 54.78 | $8.04 | 55800 |
| 2023-08-17 | 53.41 | $8.01 | 121700 |
| 2023-08-16 | 51.55 | $7.97 | 95500 |
| 2023-08-15 | 51.55 | $7.97 | 93100 |
| 2023-08-14 | 56.66 | $8.07 | 153500 |
| 2023-08-11 | 60.66 | $8.14 | 73500 |
| 2023-08-10 | 59.49 | $8.11 | 56900 |
| 2023-08-09 | 59.11 | $8.10 | 52600 |
| 2023-08-08 | 56.36 | $8.03 | 30500 |
| 2023-08-07 | 56.88 | $8.04 | 60900 |
| 2023-08-04 | 54.50 | $7.98 | 88800 |
| 2023-08-03 | 55.47 | $8.00 | 38700 |
| 2023-08-02 | 56.42 | $8.02 | 122800 |
| 2023-08-01 | 60.91 | $8.11 | 144400 |
| 2023-07-31 | 64.71 | $8.18 | 134800 |
| 2023-07-28 | 63.79 | $8.15 | 206300 |
| 2023-07-27 | 61.23 | $8.07 | 73900 |
| 2023-07-26 | 62.27 | $8.09 | 95100 |
| 2023-07-25 | 62.78 | $8.10 | 134600 |
| 2023-07-24 | 65.32 | $8.15 | 72000 |
| 2023-07-21 | 63.94 | $8.10 | 64400 |
| 2023-07-20 | 63.38 | $8.08 | 157700 |
| 2023-07-19 | 61.40 | $8.01 | 118500 |
| 2023-07-18 | 59.63 | $7.95 | 213200 |
| 2023-07-17 | 56.80 | $7.86 | 85600 |
| 2023-07-14 | 54.79 | $7.80 | 80700 |
| 2023-07-13 | 58.68 | $7.89 | 56500 |
| 2023-07-12 | 58.36 | $7.88 | 64300 |
| 2023-07-11 | 55.83 | $7.80 | 59200 |
| 2023-07-10 | 53.12 | $7.72 | 59700 |
| 2023-07-07 | 51.72 | $7.68 | 93400 |
| 2023-07-06 | 50.30 | $7.64 | 74500 |
| 2023-07-05 | 52.49 | $7.70 | 64800 |
| 2023-07-03 | 53.99 | $7.74 | 55500 |
| 2023-06-30 | 53.04 | $7.71 | 185000 |
| 2023-06-29 | 52.41 | $7.69 | 305500 |
| 2023-06-28 | 53.77 | $7.73 | 140500 |
| 2023-06-27 | 52.00 | $7.67 | 89600 |
| 2023-06-26 | 49.87 | $7.60 | 169000 |
| 2023-06-23 | 44.17 | $7.43 | 185800 |
| 2023-06-22 | 49.88 | $7.61 | 41700 |
| 2023-06-21 | 52.38 | $7.68 | 127600 |
| 2023-06-20 | 51.05 | $7.64 | 217600 |
| 2023-06-16 | 55.47 | $7.76 | 151200 |
| 2023-06-15 | 53.56 | $7.70 | 181500 |
| 2023-06-14 | 49.06 | $7.57 | 130600 |
| 2023-06-13 | 48.70 | $7.56 | 98800 |
| 2023-06-12 | 49.37 | $7.58 | 49300 |
| 2023-06-09 | 50.69 | $7.62 | 141100 |
| 2023-06-08 | 56.84 | $7.79 | 182500 |
| 2023-06-07 | 53.70 | $7.69 | 118300 |
| 2023-06-06 | 47.54 | $7.52 | 88200 |
| 2023-06-05 | 47.54 | $7.52 | 103200 |
| 2023-06-02 | 47.87 | $7.53 | 69000 |
| 2023-06-01 | 42.43 | $7.39 | 57200 |
| 2023-05-31 | 38.97 | $7.31 | 70200 |
| 2023-05-30 | 40.71 | $7.37 | 96500 |
| 2023-05-26 | 41.60 | $7.40 | 297000 |
| 2023-05-25 | 43.39 | $7.46 | 109600 |
| 2023-05-24 | 47.96 | $7.60 | 61300 |
| 2023-05-23 | 49.74 | $7.65 | 113600 |
| 2023-05-22 | 51.56 | $7.70 | 86400 |
| 2023-05-19 | 54.20 | $7.77 | 211500 |
| 2023-05-18 | 54.96 | $7.79 | 191900 |
| 2023-05-17 | 53.08 | $7.73 | 71800 |
| 2023-05-16 | 52.13 | $7.70 | 160300 |
| 2023-05-15 | 55.70 | $7.80 | 170100 |
| 2023-05-12 | 45.83 | $7.52 | 229300 |
| 2023-05-11 | 46.18 | $7.53 | 97800 |
| 2023-05-10 | 47.56 | $7.57 | 113000 |
| 2023-05-09 | 47.18 | $7.56 | 175900 |
| 2023-05-08 | 44.95 | $7.50 | 53200 |
| 2023-05-05 | 45.25 | $7.51 | 103600 |
| 2023-05-04 | 40.27 | $7.38 | 44000 |
| 2023-05-03 | 41.09 | $7.41 | 55000 |
| 2023-05-02 | 41.90 | $7.44 | 138000 |
| 2023-05-01 | 48.92 | $7.67 | 83200 |
| 2023-04-28 | 51.04 | $7.73 | 81200 |
| 2023-04-27 | 47.04 | $7.62 | 39200 |
| 2023-04-26 | 43.46 | $7.53 | 124600 |
| 2023-04-25 | 46.80 | $7.63 | 68000 |
| 2023-04-24 | 52.15 | $7.77 | 78000 |
| 2023-04-21 | 51.39 | $7.75 | 42100 |
| 2023-04-20 | 48.71 | $7.68 | 63300 |
| 2023-04-19 | 53.97 | $7.81 | 26800 |
| 2023-04-18 | 53.23 | $7.79 | 117900 |
| 2023-04-17 | 53.23 | $7.79 | 72000 |
| 2023-04-14 | 53.23 | $7.79 | 99700 |
| 2023-04-13 | 53.97 | $7.81 | 59600 |
| 2023-04-12 | 54.33 | $7.82 | 163100 |
| 2023-04-11 | 54.04 | $7.81 | 86700 |
| 2023-04-10 | 50.44 | $7.69 | 127900 |
| 2023-04-06 | 50.13 | $7.68 | 147100 |
| 2023-04-05 | 51.66 | $7.73 | 87700 |
| 2023-04-04 | 50.51 | $7.69 | 93400 |
| 2023-04-03 | 53.21 | $7.78 | 133800 |
| 2023-03-31 | 49.20 | $7.64 | 97000 |
| 2023-03-30 | 47.36 | $7.58 | 148800 |
| 2023-03-29 | 44.83 | $7.50 | 46100 |
| 2023-03-28 | 41.85 | $7.41 | 54700 |
| 2023-03-27 | 39.06 | $7.33 | 168700 |
| 2023-03-24 | 30.79 | $7.12 | 262700 |
| 2023-03-23 | 30.37 | $7.11 | 200700 |
| 2023-03-22 | 32.87 | $7.24 | 131400 |
| 2023-03-21 | 34.98 | $7.34 | 286300 |
| 2023-03-20 | 34.18 | $7.32 | 229500 |
| 2023-03-17 | 32.19 | $7.27 | 68700 |
| 2023-03-16 | 33.54 | $7.34 | 158800 |
| 2023-03-15 | 29.96 | $7.25 | 305200 |
| 2023-03-14 | 36.88 | $7.58 | 107400 |
| 2023-03-13 | 32.86 | $7.49 | 120900 |
| 2023-03-10 | 35.49 | $7.60 | 124300 |
| 2023-03-09 | 41.17 | $7.80 | 91800 |
| 2023-03-08 | 44.92 | $7.91 | 66100 |
| 2023-03-07 | 44.92 | $7.91 | 54100 |
| 2023-03-06 | 48.95 | $8.02 | 78400 |
| 2023-03-03 | 48.55 | $8.01 | 198900 |
| 2023-03-02 | 45.74 | $7.94 | 170700 |
| 2023-03-01 | 45.74 | $7.94 | 145500 |
| 2023-02-28 | 47.76 | $8.00 | 55100 |
| 2023-02-27 | 48.10 | $8.01 | 59800 |
| 2023-02-24 | 49.08 | $8.04 | 77600 |
| 2023-02-23 | 52.13 | $8.13 | 104800 |
| 2023-02-22 | 46.91 | $7.98 | 83800 |
| 2023-02-21 | 46.17 | $7.96 | 56100 |
| 2023-02-17 | 50.54 | $8.09 | 50200 |
| 2023-02-16 | 55.54 | $8.22 | 117900 |
| 2023-02-15 | 59.40 | $8.31 | 77700 |
| 2023-02-14 | 60.74 | $8.34 | 84200 |
| 2023-02-13 | 60.46 | $8.33 | 173700 |
| 2023-02-10 | 58.17 | $8.25 | 113400 |
| 2023-02-09 | 52.28 | $8.07 | 126100 |
| 2023-02-08 | 53.07 | $8.09 | 147100 |
| 2023-02-07 | 51.33 | $8.04 | 83600 |
| 2023-02-06 | 50.27 | $8.01 | 98900 |
| 2023-02-03 | 55.61 | $8.15 | 79300 |
| 2023-02-02 | 58.12 | $8.21 | 129600 |
| 2023-02-01 | 57.82 | $8.20 | 103600 |
| 2023-01-31 | 57.82 | $8.20 | 74400 |
| 2023-01-30 | 56.69 | $8.16 | 141600 |
| 2023-01-27 | 58.17 | $8.20 | 78100 |
| 2023-01-26 | 59.27 | $8.23 | 194900 |
| 2023-01-25 | 56.95 | $8.14 | 81700 |
| 2023-01-24 | 58.35 | $8.18 | 127000 |
| 2023-01-23 | 57.61 | $8.15 | 95400 |
| 2023-01-20 | 56.38 | $8.10 | 64200 |
| 2023-01-19 | 54.09 | $8.01 | 78700 |
| 2023-01-18 | 52.24 | $7.94 | 95900 |
| 2023-01-17 | 57.94 | $8.12 | 164300 |
| 2023-01-13 | 56.95 | $8.08 | 127300 |
| 2023-01-12 | 57.27 | $8.09 | 153100 |
| 2023-01-11 | 54.34 | $7.97 | 207800 |
| 2023-01-10 | 51.16 | $7.85 | 381700 |
| 2023-01-09 | 54.15 | $7.95 | 113600 |
| 2023-01-06 | 52.02 | $7.87 | 181700 |
| 2023-01-05 | 47.38 | $7.71 | 59000 |
| 2023-01-04 | 46.46 | $7.68 | 92800 |
| 2023-01-03 | 45.86 | $7.66 | 92000 |
| 2022-12-30 | 49.84 | $7.81 | 81600 |
| 2022-12-29 | 49.57 | $7.80 | 173900 |
| 2022-12-28 | 49.30 | $7.79 | 253500 |
| 2022-12-27 | 51.10 | $7.86 | 104700 |
| 2022-12-23 | 51.35 | $7.87 | 108100 |
| 2022-12-22 | 46.00 | $7.66 | 198400 |
| 2022-12-21 | 48.41 | $7.76 | 161400 |
| 2022-12-20 | 43.94 | $7.60 | 198400 |
| 2022-12-19 | 43.36 | $7.58 | 122100 |
| 2022-12-16 | 45.14 | $7.66 | 108700 |
| 2022-12-15 | 48.96 | $7.82 | 179600 |
| 2022-12-14 | 52.10 | $7.94 | 113900 |
| 2022-12-13 | 53.46 | $7.99 | 182900 |
| 2022-12-12 | 50.52 | $7.87 | 200300 |
| 2022-12-09 | 46.79 | $7.73 | 85600 |
| 2022-12-08 | 48.53 | $7.80 | 187900 |
| 2022-12-07 | 47.47 | $7.76 | 126300 |
| 2022-12-06 | 47.47 | $7.76 | 62200 |
| 2022-12-05 | 50.27 | $7.88 | 102500 |
| 2022-12-02 | 54.87 | $8.06 | 95800 |
| 2022-12-01 | 54.87 | $8.06 | 108300 |
| 2022-11-30 | 56.70 | $8.13 | 201400 |
| 2022-11-29 | 56.95 | $8.14 | 79900 |
| 2022-11-28 | 52.90 | $7.94 | 106500 |
| 2022-11-25 | 55.38 | $8.04 | 24800 |
| 2022-11-23 | 53.30 | $7.94 | 174600 |
| 2022-11-22 | 56.82 | $8.08 | 175100 |
| 2022-11-21 | 51.13 | $7.82 | 78600 |
| 2022-11-18 | 53.18 | $7.90 | 78900 |
| 2022-11-17 | 49.83 | $7.76 | 67800 |
| 2022-11-16 | 54.31 | $7.93 | 83700 |
| 2022-11-15 | 53.61 | $7.90 | 107600 |
| 2022-11-14 | 54.94 | $7.95 | 157700 |
| 2022-11-11 | 54.07 | $7.91 | 122600 |
| 2022-11-10 | 54.07 | $7.91 | 113900 |
| 2022-11-09 | 48.50 | $7.66 | 72500 |
| 2022-11-08 | 55.39 | $7.93 | 280300 |
| 2022-11-07 | 53.04 | $7.83 | 76900 |
| 2022-11-04 | 53.31 | $7.84 | 104200 |
| 2022-11-03 | 52.17 | $7.79 | 314300 |
| 2022-11-02 | 54.98 | $7.90 | 242100 |
| 2022-11-01 | 56.02 | $7.94 | 52100 |
| 2022-10-31 | 56.53 | $7.96 | 98600 |
| 2022-10-28 | 54.78 | $7.87 | 184200 |
| 2022-10-27 | 52.76 | $7.77 | 208400 |
| 2022-10-26 | 51.94 | $7.73 | 239600 |
| 2022-10-25 | 49.46 | $7.61 | 127500 |
| 2022-10-24 | 47.53 | $7.52 | 61800 |
| 2022-10-21 | 48.50 | $7.57 | 82700 |
| 2022-10-20 | 45.06 | $7.41 | 85200 |
| 2022-10-19 | 46.93 | $7.51 | 63800 |
| 2022-10-18 | 47.11 | $7.52 | 116500 |
| 2022-10-17 | 44.84 | $7.41 | 114300 |
| 2022-10-14 | 41.59 | $7.26 | 109700 |
| 2022-10-13 | 44.06 | $7.41 | 165400 |
| 2022-10-12 | 39.02 | $7.19 | 121300 |
| 2022-10-11 | 40.76 | $7.30 | 96600 |
| 2022-10-10 | 40.30 | $7.28 | 120600 |
| 2022-10-07 | 42.01 | $7.39 | 107700 |
| 2022-10-06 | 43.94 | $7.51 | 227000 |
| 2022-10-05 | 44.92 | $7.57 | 91400 |
| 2022-10-04 | 45.08 | $7.58 | 137400 |
| 2022-10-03 | 40.25 | $7.34 | 157900 |
| 2022-09-30 | 36.02 | $7.15 | 101300 |
| 2022-09-29 | 36.94 | $7.22 | 101400 |
| 2022-09-28 | 38.26 | $7.32 | 226500 |
| 2022-09-27 | 32.29 | $7.06 | 177500 |
| 2022-09-26 | 32.64 | $7.09 | 201600 |
| 2022-09-23 | 35.79 | $7.35 | 156100 |
| 2022-09-22 | 41.34 | $7.73 | 108600 |
| 2022-09-21 | 44.63 | $7.92 | 179600 |
| 2022-09-20 | 46.86 | $8.04 | 126800 |
| 2022-09-19 | 49.41 | $8.17 | 95500 |
| 2022-09-16 | 45.51 | $7.99 | 83700 |
| 2022-09-15 | 49.32 | $8.18 | 67500 |
| 2022-09-14 | 53.10 | $8.35 | 115000 |
| 2022-09-13 | 47.73 | $8.11 | 66100 |
| 2022-09-12 | 54.38 | $8.38 | 62300 |
| 2022-09-09 | 52.03 | $8.28 | 57500 |
| 2022-09-08 | 47.67 | $8.11 | 115800 |
| 2022-09-07 | 49.69 | $8.19 | 83200 |
| 2022-09-06 | 47.31 | $8.10 | 79800 |
| 2022-09-02 | 48.03 | $8.13 | 55200 |
| 2022-09-01 | 47.27 | $8.10 | 132800 |
| 2022-08-31 | 52.93 | $8.33 | 152900 |
| 2022-08-30 | 60.39 | $8.58 | 263500 |
| 2022-08-29 | 59.96 | $8.56 | 104800 |
| 2022-08-26 | 59.96 | $8.56 | 42200 |
| 2022-08-25 | 63.37 | $8.67 | 103200 |
| 2022-08-24 | 62.26 | $8.61 | 96800 |
| 2022-08-23 | 60.56 | $8.52 | 122500 |
| 2022-08-22 | 56.85 | $8.34 | 74700 |
| 2022-08-19 | 58.00 | $8.38 | 75700 |
| 2022-08-18 | 61.24 | $8.49 | 158000 |
| 2022-08-17 | 58.86 | $8.37 | 97600 |
| 2022-08-16 | 64.16 | $8.54 | 83800 |
| 2022-08-15 | 63.05 | $8.48 | 176600 |
| 2022-08-12 | 62.86 | $8.47 | 170200 |
| 2022-08-11 | 61.97 | $8.42 | 121200 |
| 2022-08-10 | 59.16 | $8.27 | 138900 |
| 2022-08-09 | 56.08 | $8.12 | 88200 |
| 2022-08-08 | 53.87 | $8.02 | 109000 |
| 2022-08-05 | 50.83 | $7.89 | 88700 |
| 2022-08-04 | 52.34 | $7.95 | 80900 |
| 2022-08-03 | 56.05 | $8.09 | 115400 |
| 2022-08-02 | 55.19 | $8.05 | 133000 |
| 2022-08-01 | 56.50 | $8.10 | 210400 |
| 2022-07-29 | 59.46 | $8.21 | 151900 |
| 2022-07-28 | 59.46 | $8.21 | 102200 |
| 2022-07-27 | 56.27 | $8.04 | 297100 |
| 2022-07-26 | 54.46 | $7.95 | 131600 |
| 2022-07-25 | 52.82 | $7.87 | 105600 |
| 2022-07-22 | 47.15 | $7.62 | 69800 |
| 2022-07-21 | 49.17 | $7.71 | 78100 |
| 2022-07-20 | 49.62 | $7.73 | 34100 |
| 2022-07-19 | 49.40 | $7.72 | 108000 |
| 2022-07-18 | 46.05 | $7.57 | 95900 |
| 2022-07-15 | 42.94 | $7.44 | 82100 |
| 2022-07-14 | 40.18 | $7.33 | 135800 |
| 2022-07-13 | 40.86 | $7.37 | 97800 |
| 2022-07-12 | 37.84 | $7.25 | 171600 |
| 2022-07-11 | 42.29 | $7.51 | 181100 |
| 2022-07-08 | 42.84 | $7.54 | 62500 |
| 2022-07-07 | 41.63 | $7.49 | 188200 |
| 2022-07-06 | 36.82 | $7.30 | 169400 |
| 2022-07-05 | 39.25 | $7.45 | 385100 |
| 2022-07-01 | 43.62 | $7.69 | 63600 |
| 2022-06-30 | 43.62 | $7.69 | 153400 |
| 2022-06-29 | 44.55 | $7.74 | 76800 |
| 2022-06-28 | 45.28 | $7.78 | 171000 |
| 2022-06-27 | 43.97 | $7.72 | 110900 |
| 2022-06-24 | 41.28 | $7.60 | 124800 |
| 2022-06-23 | 37.22 | $7.43 | 389100 |
| 2022-06-22 | 37.80 | $7.47 | 118200 |
| 2022-06-21 | 40.36 | $7.64 | 168000 |
| 2022-06-17 | 33.02 | $7.35 | 283800 |
| 2022-06-16 | 37.39 | $7.64 | 602500 |
| 2022-06-15 | 40.18 | $7.80 | 440700 |
| 2022-06-14 | 39.64 | $7.78 | 242100 |
| 2022-06-13 | 42.53 | $7.94 | 258200 |
| 2022-06-10 | 54.55 | $8.45 | 204000 |
| 2022-06-09 | 55.73 | $8.49 | 87800 |
| 2022-06-08 | 61.37 | $8.67 | 164200 |
| 2022-06-07 | 61.16 | $8.66 | 174700 |
| 2022-06-06 | 57.47 | $8.49 | 49400 |
| 2022-06-03 | 57.47 | $8.49 | 154900 |
| 2022-06-02 | 60.53 | $8.59 | 161000 |
| 2022-06-01 | 60.33 | $8.58 | 149800 |
| 2022-05-31 | 57.67 | $8.45 | 184400 |
| 2022-05-27 | 60.95 | $8.56 | 312300 |
| 2022-05-26 | 59.56 | $8.49 | 177700 |
| 2022-05-25 | 57.51 | $8.39 | 340400 |
| 2022-05-24 | 53.72 | $8.22 | 128300 |
| 2022-05-23 | 52.78 | $8.18 | 124000 |
| 2022-05-20 | 51.37 | $8.12 | 179000 |
| 2022-05-19 | 50.67 | $8.09 | 471000 |
| 2022-05-18 | 50.22 | $8.07 | 309700 |
| 2022-05-17 | 50.00 | $8.06 | 586600 |
| 2022-05-16 | 48.93 | $8.01 | 365300 |
| 2022-05-13 | 46.56 | $7.90 | 111700 |
| 2022-05-12 | 40.32 | $7.64 | 162300 |
| 2022-05-11 | 42.68 | $7.77 | 189200 |
| 2022-05-10 | 43.24 | $7.80 | 214300 |
| 2022-05-09 | 43.78 | $7.83 | 263100 |
| 2022-05-06 | 51.09 | $8.19 | 180100 |
| 2022-05-05 | 50.65 | $8.17 | 108400 |
| 2022-05-04 | 54.56 | $8.34 | 120900 |
| 2022-05-03 | 48.57 | $8.07 | 150300 |
| 2022-05-02 | 43.59 | $7.88 | 157700 |
| 2022-04-29 | 46.76 | $8.02 | 121800 |
| 2022-04-28 | 52.16 | $8.23 | 121900 |
| 2022-04-27 | 47.80 | $8.07 | 136300 |
| 2022-04-26 | 47.80 | $8.07 | 125000 |
| 2022-04-25 | 48.29 | $8.09 | 226600 |
| 2022-04-22 | 53.00 | $8.27 | 98700 |
| 2022-04-21 | 60.12 | $8.50 | 184300 |
| 2022-04-20 | 68.05 | $8.71 | 167400 |
| 2022-04-19 | 65.58 | $8.59 | 288600 |
| 2022-04-18 | 63.35 | $8.49 | 226100 |
| 2022-04-14 | 63.74 | $8.50 | 73000 |
| 2022-04-13 | 62.86 | $8.46 | 148500 |
| 2022-04-12 | 60.12 | $8.34 | 203400 |
| 2022-04-11 | 57.10 | $8.22 | 148000 |
| 2022-04-08 | 61.92 | $8.35 | 115400 |
| 2022-04-07 | 58.88 | $8.23 | 203300 |
| 2022-04-06 | 61.20 | $8.29 | 172500 |
| 2022-04-05 | 60.71 | $8.27 | 215600 |
| 2022-04-04 | 63.37 | $8.34 | 180800 |
| 2022-04-01 | 62.71 | $8.31 | 112000 |
| 2022-03-31 | 61.60 | $8.26 | 229700 |
| 2022-03-30 | 60.71 | $8.22 | 250800 |
| 2022-03-29 | 59.83 | $8.18 | 117600 |
| 2022-03-28 | 58.05 | $8.10 | 197100 |
| 2022-03-25 | 60.61 | $8.18 | 222600 |
| 2022-03-24 | 57.25 | $8.03 | 153600 |
| 2022-03-23 | 54.80 | $7.93 | 182200 |
| 2022-03-22 | 53.28 | $7.87 | 177300 |
| 2022-03-21 | 52.78 | $7.85 | 165200 |
| 2022-03-18 | 48.57 | $7.69 | 97700 |
| 2022-03-17 | 48.83 | $7.70 | 102100 |
| 2022-03-16 | 44.63 | $7.55 | 200400 |
| 2022-03-15 | 43.15 | $7.50 | 223500 |
| 2022-03-14 | 42.86 | $7.49 | 474500 |
| 2022-03-11 | 51.30 | $7.83 | 141000 |
| 2022-03-10 | 53.98 | $7.92 | 153500 |
| 2022-03-09 | 50.72 | $7.80 | 199100 |
| 2022-03-08 | 55.71 | $7.96 | 338500 |
| 2022-03-07 | 55.45 | $7.95 | 446600 |
| 2022-03-04 | 58.73 | $8.05 | 325800 |
| 2022-03-03 | 57.29 | $7.99 | 206800 |
| 2022-03-02 | 56.82 | $7.97 | 252600 |
| 2022-03-01 | 52.26 | $7.79 | 428600 |
| 2022-02-28 | 54.70 | $7.87 | 74400 |
| 2022-02-25 | 50.59 | $7.72 | 118500 |
| 2022-02-24 | 44.18 | $7.52 | 121100 |
| 2022-02-23 | 43.13 | $7.49 | 127800 |
| 2022-02-22 | 44.19 | $7.53 | 86400 |
| 2022-02-18 | 47.79 | $7.66 | 90700 |
| 2022-02-17 | 49.87 | $7.73 | 73200 |
| 2022-02-16 | 52.67 | $7.82 | 140900 |
| 2022-02-15 | 50.32 | $7.74 | 147900 |
| 2022-02-14 | 52.17 | $7.80 | 122300 |
| 2022-02-11 | 53.73 | $7.85 | 244800 |
| 2022-02-10 | 49.72 | $7.71 | 148300 |
| 2022-02-09 | 56.73 | $7.92 | 156300 |
| 2022-02-08 | 55.01 | $7.86 | 192600 |
| 2022-02-07 | 59.10 | $7.97 | 141200 |
| 2022-02-04 | 59.49 | $7.98 | 142200 |
| 2022-02-03 | 59.24 | $7.97 | 107100 |
| 2022-02-02 | 62.16 | $8.05 | 165000 |
| 2022-02-01 | 61.71 | $8.03 | 332000 |
| 2022-01-31 | 61.49 | $8.02 | 238000 |
| 2022-01-28 | 61.82 | $8.03 | 188000 |
| 2022-01-27 | 60.19 | $7.95 | 174400 |
| 2022-01-26 | 58.50 | $7.87 | 362200 |
| 2022-01-25 | 56.98 | $7.80 | 328600 |
| 2022-01-24 | 48.85 | $7.48 | 396700 |
| 2022-01-21 | 50.26 | $7.53 | 205600 |
| 2022-01-20 | 57.88 | $7.77 | 271100 |
| 2022-01-19 | 66.67 | $7.99 | 258600 |
| 2022-01-18 | 64.33 | $7.89 | 303000 |
| 2022-01-14 | 63.35 | $7.85 | 130300 |
| 2022-01-13 | 63.35 | $7.85 | 216000 |
| 2022-01-12 | 62.66 | $7.82 | 324300 |
| 2022-01-11 | 62.66 | $7.82 | 224400 |
| 2022-01-10 | 62.66 | $7.82 | 198900 |
| 2022-01-07 | 62.46 | $7.81 | 170400 |
| 2022-01-06 | 60.20 | $7.70 | 354600 |
| 2022-01-05 | 58.01 | $7.60 | 162800 |
| 2022-01-04 | 58.62 | $7.62 | 276700 |
| 2022-01-03 | 52.71 | $7.37 | 165300 |
| 2021-12-31 | 49.42 | $7.25 | 226600 |
| 2021-12-30 | 47.98 | $7.20 | 398900 |
| 2021-12-29 | 49.86 | $7.27 | 245900 |
| 2021-12-28 | 49.32 | $7.25 | 282300 |
| 2021-12-27 | 50.35 | $7.29 | 244000 |
| 2021-12-23 | 46.93 | $7.16 | 211500 |
| 2021-12-22 | 46.93 | $7.16 | 229300 |
| 2021-12-21 | 49.04 | $7.25 | 428900 |
| 2021-12-20 | 39.24 | $6.91 | 263700 |
| 2021-12-17 | 44.23 | $7.12 | 286400 |
| 2021-12-16 | 44.23 | $7.12 | 508000 |
| 2021-12-15 | 36.60 | $6.90 | 361100 |
| 2021-12-14 | 35.46 | $6.87 | 281000 |
| 2021-12-13 | 35.87 | $6.89 | 456300 |
| 2021-12-10 | 39.32 | $7.05 | 182600 |
| 2021-12-09 | 37.54 | $7.00 | 124500 |
| 2021-12-08 | 39.53 | $7.09 | 153300 |
| 2021-12-07 | 40.66 | $7.14 | 133300 |
| 2021-12-06 | 36.87 | $7.03 | 188100 |
| 2021-12-03 | 37.28 | $7.05 | 162100 |
| 2021-12-02 | 37.68 | $7.07 | 292100 |
| 2021-12-01 | 38.07 | $7.09 | 247600 |
| 2021-11-30 | 43.37 | $7.34 | 227200 |
| 2021-11-29 | 43.07 | $7.33 | 199200 |
| 2021-11-26 | 40.98 | $7.26 | 137100 |
| 2021-11-24 | 47.62 | $7.54 | 137800 |
| 2021-11-23 | 45.21 | $7.46 | 132200 |
| 2021-11-22 | 46.22 | $7.50 | 290400 |
| 2021-11-19 | 39.84 | $7.30 | 376500 |
| 2021-11-18 | 46.99 | $7.57 | 216400 |
| 2021-11-17 | 50.16 | $7.67 | 111700 |
| 2021-11-16 | 53.23 | $7.76 | 86100 |
| 2021-11-15 | 54.29 | $7.79 | 181900 |
| 2021-11-12 | 52.50 | $7.73 | 188100 |
| 2021-11-11 | 51.91 | $7.71 | 96800 |
| 2021-11-10 | 50.44 | $7.66 | 132500 |
| 2021-11-09 | 53.55 | $7.76 | 128800 |
| 2021-11-08 | 52.43 | $7.72 | 144300 |
| 2021-11-05 | 53.66 | $7.76 | 411500 |
| 2021-11-04 | 49.45 | $7.61 | 195000 |
| 2021-11-03 | 57.76 | $7.86 | 138600 |
| 2021-11-02 | 56.36 | $7.81 | 161600 |
| 2021-11-01 | 58.57 | $7.87 | 135600 |
| 2021-10-29 | 50.99 | $7.62 | 190400 |
| 2021-10-28 | 57.37 | $7.78 | 93300 |
| 2021-10-27 | 58.67 | $7.81 | 117800 |
| 2021-10-26 | 59.10 | $7.82 | 118300 |
| 2021-10-25 | 58.24 | $7.79 | 119800 |
| 2021-10-22 | 62.87 | $7.90 | 321100 |
| 2021-10-21 | 65.10 | $7.95 | 161100 |
| 2021-10-20 | 71.37 | $8.08 | 122500 |
| 2021-10-19 | 69.66 | $8.00 | 116600 |
| 2021-10-18 | 68.55 | $7.95 | 234100 |
| 2021-10-15 | 68.55 | $7.95 | 104700 |
| 2021-10-14 | 66.55 | $7.86 | 214000 |
| 2021-10-13 | 67.92 | $7.89 | 269900 |
| 2021-10-12 | 62.86 | $7.68 | 304000 |
| 2021-10-11 | 62.59 | $7.67 | 289400 |
| 2021-10-08 | 58.63 | $7.53 | 183300 |
| 2021-10-07 | 57.41 | $7.49 | 397900 |
| 2021-10-06 | 47.90 | $7.23 | 146700 |
| 2021-10-05 | 48.69 | $7.25 | 267900 |
| 2021-10-04 | 49.08 | $7.26 | 233000 |
| 2021-10-01 | 45.81 | $7.18 | 193000 |
| 2021-09-30 | 46.52 | $7.20 | 184300 |
| 2021-09-29 | 47.93 | $7.24 | 131600 |
| 2021-09-28 | 45.98 | $7.19 | 388100 |
| 2021-09-27 | 48.03 | $7.25 | 256800 |
| 2021-09-24 | 45.33 | $7.18 | 168600 |
| 2021-09-23 | 46.99 | $7.23 | 391500 |
| 2021-09-22 | 43.04 | $7.13 | 152600 |
| 2021-09-21 | 38.23 | $7.02 | 634400 |
| 2021-09-20 | 32.85 | $6.91 | 507400 |
| 2021-09-17 | 38.67 | $7.11 | 198700 |
| 2021-09-16 | 40.37 | $7.16 | 193600 |
| 2021-09-15 | 42.13 | $7.21 | 112900 |
| 2021-09-14 | 40.15 | $7.17 | 151500 |
| 2021-09-13 | 41.85 | $7.22 | 123000 |
| 2021-09-10 | 39.92 | $7.18 | 97300 |
| 2021-09-09 | 41.90 | $7.24 | 130300 |
| 2021-09-08 | 43.27 | $7.28 | 104400 |
| 2021-09-07 | 41.46 | $7.24 | 140200 |
| 2021-09-03 | 44.13 | $7.32 | 130600 |
| 2021-09-02 | 45.53 | $7.36 | 129900 |
| 2021-09-01 | 43.40 | $7.31 | 147200 |
| 2021-08-31 | 41.22 | $7.26 | 127200 |
| 2021-08-30 | 41.53 | $7.27 | 110500 |
| 2021-08-27 | 42.42 | $7.30 | 133500 |
| 2021-08-26 | 36.84 | $7.17 | 121000 |
| 2021-08-25 | 39.05 | $7.25 | 146500 |
| 2021-08-24 | 36.80 | $7.20 | 209300 |
| 2021-08-23 | 34.50 | $7.15 | 178000 |
| 2021-08-20 | 29.63 | $7.05 | 92900 |
| 2021-08-19 | 28.11 | $7.02 | 367700 |
| 2021-08-18 | 32.32 | $7.21 | 147300 |
| 2021-08-17 | 33.83 | $7.27 | 115600 |
| 2021-08-16 | 35.69 | $7.34 | 160700 |
| 2021-08-13 | 37.07 | $7.39 | 103500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.93
2024-05-03
Close Price
$9.83
Vol: 99885
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-05-03 | -8.93 | $9.83 | 99885 |
| 2024-05-02 | -12.50 | $9.81 | 103215 |
| 2024-05-01 | -25.00 | $9.71 | 155194 |
| 2024-04-30 | -32.69 | $9.67 | 81869 |
| 2024-04-29 | -5.77 | $9.81 | 88434 |
| 2024-04-26 | -9.62 | $9.79 | 127678 |
| 2024-04-25 | -5.77 | $9.81 | 48425 |
| 2024-04-24 | -9.62 | $9.79 | 57474 |
| 2024-04-23 | -15.38 | $9.76 | 100365 |
| 2024-04-22 | -21.15 | $9.73 | 68681 |
| 2024-04-19 | -30.77 | $9.68 | 88774 |
| 2024-04-18 | -55.77 | $9.55 | 70159 |
| 2024-04-17 | -67.31 | $9.49 | 110667 |
| 2024-04-16 | -87.76 | $9.41 | 109378 |
| 2024-04-15 | -70.00 | $9.49 | 120814 |
| 2024-04-12 | -58.00 | $9.55 | 157930 |
| 2024-04-11 | -37.25 | $9.65 | 206884 |
| 2024-04-10 | -37.25 | $9.65 | 127794 |
| 2024-04-09 | -28.33 | $9.67 | 96259 |
| 2024-04-08 | -16.13 | $9.74 | 79687 |
| 2024-04-05 | -19.05 | $9.72 | 64168 |
| 2024-04-04 | -17.14 | $9.72 | 103677 |
| 2024-04-03 | -4.48 | $9.76 | 107155 |
| 2024-04-02 | -4.35 | $9.69 | 105906 |
| 2024-04-01 | -1.45 | $9.70 | 123709 |
| 2024-03-28 | -2.13 | $9.67 | 86870 |
| 2024-03-27 | -2.08 | $9.57 | 63765 |
| 2024-03-26 | -9.09 | $9.48 | 215871 |
| 2024-03-25 | -5.05 | $9.52 | 114364 |
| 2024-03-22 | -9.09 | $9.48 | 111759 |
| 2024-03-21 | -6.12 | $9.50 | 250478 |
| 2024-03-20 | -6.32 | $9.47 | 283658 |
| 2024-03-19 | -4.26 | $9.48 | 80775 |
| 2024-03-18 | -11.70 | $9.41 | 117490 |
| 2024-03-15 | -11.82 | $9.39 | 157128 |
| 2024-03-14 | -16.22 | $9.34 | 224041 |
| 2024-03-13 | -8.11 | $9.43 | 158031 |
| 2024-03-12 | -1.05 | $9.32 | 128136 |
| 2024-03-11 | -3.23 | $9.27 | 95871 |
| 2024-03-08 | -4.49 | $9.22 | 70136 |
| 2024-03-07 | -1.15 | $9.23 | 84434 |
| 2024-03-06 | -6.10 | $9.14 | 122518 |
| 2024-03-05 | -10.84 | $9.10 | 200579 |
| 2024-03-04 | -15.66 | $9.06 | 177376 |
| 2024-03-01 | -6.02 | $9.14 | 538598 |
| 2024-02-29 | -25.00 | $8.69 | 76267 |
| 2024-02-28 | -50.00 | $8.58 | 103169 |
| 2024-02-27 | -31.82 | $8.66 | 159021 |
| 2024-02-26 | -40.91 | $8.62 | 121048 |
| 2024-02-23 | -22.73 | $8.70 | 143767 |
| 2024-02-22 | -9.09 | $8.76 | 240390 |
| 2024-02-21 | -11.36 | $8.75 | 190073 |
| 2024-02-20 | -2.56 | $8.74 | 146672 |
| 2024-02-16 | -15.38 | $8.69 | 210129 |
| 2024-02-15 | -41.03 | $8.59 | 135691 |
| 2024-02-14 | -82.05 | $8.43 | 109109 |
| 2024-02-13 | -82.05 | $8.43 | 107537 |
| 2024-02-12 | -51.28 | $8.55 | 99231 |
| 2024-02-09 | -69.23 | $8.48 | 77072 |
| 2024-02-08 | -74.36 | $8.46 | 69354 |
| 2024-02-07 | -82.05 | $8.43 | 91159 |
| 2024-02-06 | -100.00 | $8.36 | 76291 |
| 2024-02-05 | -92.11 | $8.40 | 105267 |
| 2024-02-02 | -63.33 | $8.56 | 46652 |
| 2024-02-01 | -23.33 | $8.68 | 179471 |
| 2024-01-31 | -40.00 | $8.63 | 83077 |
| 2024-01-30 | -40.00 | $8.63 | 148172 |
| 2024-01-29 | -16.67 | $8.70 | 129200 |
| 2024-01-26 | -33.33 | $8.65 | 83932 |
| 2024-01-25 | -53.33 | $8.59 | 69013 |
| 2024-01-24 | -93.33 | $8.47 | 53927 |
| 2024-01-23 | -96.67 | $8.46 | 139514 |
| 2024-01-22 | -92.59 | $8.50 | 141360 |
| 2024-01-19 | -66.67 | $8.57 | 52138 |
| 2024-01-18 | -66.67 | $8.57 | 118371 |
| 2024-01-17 | -77.78 | $8.54 | 130676 |
| 2024-01-16 | -50.00 | $8.60 | 83727 |
| 2024-01-12 | -10.00 | $8.72 | 74691 |
| 2024-01-11 | -27.78 | $8.65 | 119158 |
| 2024-01-10 | -11.11 | $8.71 | 53424 |
| 2024-01-09 | -16.67 | $8.69 | 59669 |
| 2024-01-08 | -19.44 | $8.68 | 131659 |
| 2024-01-05 | -16.67 | $8.69 | 114594 |
| 2024-01-04 | -2.78 | $8.74 | 114330 |
| 2024-01-03 | -19.44 | $8.68 | 87520 |
| 2024-01-02 | -52.78 | $8.56 | 114795 |
| 2023-12-29 | -56.10 | $8.57 | 136605 |
| 2023-12-28 | -48.84 | $8.61 | 128004 |
| 2023-12-27 | -37.21 | $8.66 | 64915 |
| 2023-12-26 | -39.53 | $8.65 | 127197 |
| 2023-12-22 | -39.53 | $8.65 | 84323 |
| 2023-12-21 | -44.19 | $8.63 | 119734 |
| 2023-12-20 | -55.81 | $8.58 | 77916 |
| 2023-12-19 | -41.86 | $8.64 | 102329 |
| 2023-12-18 | -51.16 | $8.60 | 85112 |
| 2023-12-15 | -69.77 | $8.52 | 122705 |
| 2023-12-14 | -34.88 | $8.67 | 136745 |
| 2023-12-13 | -48.84 | $8.61 | 107424 |
| 2023-12-12 | -85.37 | $8.47 | 87014 |
| 2023-12-11 | -57.14 | $8.58 | 102528 |
| 2023-12-08 | -45.24 | $8.63 | 97959 |
| 2023-12-07 | -47.27 | $8.56 | 102233 |
| 2023-12-06 | -54.55 | $8.52 | 97871 |
| 2023-12-05 | -25.00 | $8.68 | 61503 |
| 2023-12-04 | -25.00 | $8.68 | 94401 |
| 2023-12-01 | -23.21 | $8.69 | 167200 |
| 2023-11-30 | -1.79 | $8.81 | 149000 |
| 2023-11-29 | -8.16 | $8.71 | 193900 |
| 2023-11-28 | -22.45 | $8.64 | 179900 |
| 2023-11-27 | -40.82 | $8.55 | 95500 |
| 2023-11-24 | -44.90 | $8.53 | 111500 |
| 2023-11-22 | -28.57 | $8.61 | 119100 |
| 2023-11-21 | -19.23 | $8.65 | 98600 |
| 2023-11-20 | -19.35 | $8.63 | 92700 |
| 2023-11-17 | -16.10 | $8.56 | 203700 |
| 2023-11-16 | -21.19 | $8.50 | 147500 |
| 2023-11-15 | -17.80 | $8.54 | 173000 |
| 2023-11-14 | -20.34 | $8.51 | 406100 |
| 2023-11-13 | -29.66 | $8.40 | 106100 |
| 2023-11-10 | -23.73 | $8.47 | 107200 |
| 2023-11-09 | -27.97 | $8.42 | 47600 |
| 2023-11-08 | -28.81 | $8.41 | 95500 |
| 2023-11-07 | -25.42 | $8.45 | 154800 |
| 2023-11-06 | -12.71 | $8.60 | 155000 |
| 2023-11-03 | -0.83 | $8.74 | 137000 |
| 2023-11-02 | -4.69 | $8.65 | 198000 |
| 2023-11-01 | -1.79 | $8.53 | 156700 |
| 2023-10-31 | -8.26 | $8.43 | 147000 |
| 2023-10-30 | -12.84 | $8.38 | 120500 |
| 2023-10-27 | -19.27 | $8.31 | 302600 |
| 2023-10-26 | -15.60 | $8.35 | 150800 |
| 2023-10-25 | -18.35 | $8.32 | 285100 |
| 2023-10-24 | -21.10 | $8.29 | 744500 |
| 2023-10-23 | -76.47 | $7.59 | 89200 |
| 2023-10-20 | -61.64 | $7.71 | 73700 |
| 2023-10-19 | -54.67 | $7.77 | 63600 |
| 2023-10-18 | -48.00 | $7.82 | 51600 |
| 2023-10-17 | -43.59 | $7.87 | 113900 |
| 2023-10-16 | -32.91 | $7.96 | 51800 |
| 2023-10-13 | -45.57 | $7.86 | 45400 |
| 2023-10-12 | -55.70 | $7.78 | 55900 |
| 2023-10-11 | -50.63 | $7.82 | 63600 |
| 2023-10-10 | -62.03 | $7.73 | 109800 |
| 2023-10-09 | -67.09 | $7.69 | 65300 |
| 2023-10-06 | -84.81 | $7.55 | 208600 |
| 2023-10-05 | -93.15 | $7.54 | 64000 |
| 2023-10-04 | -93.15 | $7.54 | 54000 |
| 2023-10-03 | -95.38 | $7.60 | 73800 |
| 2023-10-02 | -94.83 | $7.67 | 90200 |
| 2023-09-29 | -100.00 | $7.91 | 84400 |
| 2023-09-28 | -74.19 | $7.99 | 73100 |
| 2023-09-27 | -58.06 | $8.04 | 66100 |
| 2023-09-26 | -80.65 | $7.97 | 44700 |
| 2023-09-25 | -45.16 | $8.08 | 74300 |
| 2023-09-22 | -51.61 | $8.06 | 57200 |
| 2023-09-21 | -48.39 | $8.07 | 42600 |
| 2023-09-20 | -32.26 | $8.12 | 46800 |
| 2023-09-19 | -19.35 | $8.16 | 74900 |
| 2023-09-18 | -14.29 | $8.15 | 100000 |
| 2023-09-15 | -20.83 | $8.10 | 63700 |
| 2023-09-14 | -8.33 | $8.13 | 36700 |
| 2023-09-13 | -33.33 | $8.07 | 67000 |
| 2023-09-12 | -62.50 | $8.00 | 86700 |
| 2023-09-11 | -62.50 | $8.00 | 46300 |
| 2023-09-08 | -55.56 | $8.03 | 50100 |
| 2023-09-07 | -55.56 | $8.03 | 50500 |
| 2023-09-06 | -92.59 | $7.93 | 59500 |
| 2023-09-05 | -47.83 | $8.07 | 48700 |
| 2023-09-01 | -41.67 | $8.08 | 45400 |
| 2023-08-31 | -25.00 | $8.12 | 106900 |
| 2023-08-30 | -33.33 | $8.10 | 100300 |
| 2023-08-29 | -50.00 | $8.06 | 80500 |
| 2023-08-28 | -58.33 | $8.04 | 72800 |
| 2023-08-25 | -85.19 | $7.98 | 120000 |
| 2023-08-24 | -48.15 | $8.08 | 80300 |
| 2023-08-23 | -62.96 | $8.04 | 39300 |
| 2023-08-22 | -55.56 | $8.06 | 61300 |
| 2023-08-21 | -51.85 | $8.07 | 73000 |
| 2023-08-18 | -62.96 | $8.04 | 55800 |
| 2023-08-17 | -74.07 | $8.01 | 121700 |
| 2023-08-16 | -88.89 | $7.97 | 95500 |
| 2023-08-15 | -80.00 | $7.97 | 93100 |
| 2023-08-14 | -38.89 | $8.07 | 153500 |
| 2023-08-11 | -17.50 | $8.14 | 73500 |
| 2023-08-10 | -23.26 | $8.11 | 56900 |
| 2023-08-09 | -25.58 | $8.10 | 52600 |
| 2023-08-08 | -41.86 | $8.03 | 30500 |
| 2023-08-07 | -34.69 | $8.04 | 60900 |
| 2023-08-04 | -45.10 | $7.98 | 88800 |
| 2023-08-03 | -34.43 | $8.00 | 38700 |
| 2023-08-02 | -31.15 | $8.02 | 122800 |
| 2023-08-01 | -16.39 | $8.11 | 144400 |
| 2023-07-31 | -4.92 | $8.18 | 134800 |
| 2023-07-28 | -3.51 | $8.15 | 206300 |
| 2023-07-27 | -17.54 | $8.07 | 73900 |
| 2023-07-26 | -14.04 | $8.09 | 95100 |
| 2023-07-25 | -12.07 | $8.10 | 134600 |
| 2023-07-24 | -2.60 | $8.15 | 72000 |
| 2023-07-21 | -4.11 | $8.10 | 64400 |
| 2023-07-20 | -4.23 | $8.08 | 157700 |
| 2023-07-19 | -1.61 | $8.01 | 118500 |
| 2023-07-18 | -9.84 | $7.95 | 213200 |
| 2023-07-17 | -11.54 | $7.86 | 85600 |
| 2023-07-14 | -23.08 | $7.80 | 80700 |
| 2023-07-13 | -5.77 | $7.89 | 56500 |
| 2023-07-12 | 0.00 | $7.88 | 64300 |
| 2023-07-11 | -2.44 | $7.80 | 59200 |
| 2023-07-10 | -21.95 | $7.72 | 59700 |
| 2023-07-07 | -31.71 | $7.68 | 93400 |
| 2023-07-06 | -41.46 | $7.64 | 74500 |
| 2023-07-05 | -26.83 | $7.70 | 64800 |
| 2023-07-03 | -17.07 | $7.74 | 55500 |
| 2023-06-30 | -24.39 | $7.71 | 185000 |
| 2023-06-29 | -23.08 | $7.69 | 305500 |
| 2023-06-28 | -12.00 | $7.73 | 140500 |
| 2023-06-27 | -24.00 | $7.67 | 89600 |
| 2023-06-26 | -38.00 | $7.60 | 169000 |
| 2023-06-23 | -72.00 | $7.43 | 185800 |
| 2023-06-22 | -36.00 | $7.61 | 41700 |
| 2023-06-21 | -22.00 | $7.68 | 127600 |
| 2023-06-20 | -33.96 | $7.64 | 217600 |
| 2023-06-16 | -18.97 | $7.76 | 151200 |
| 2023-06-15 | -29.31 | $7.70 | 181500 |
| 2023-06-14 | -51.72 | $7.57 | 130600 |
| 2023-06-13 | -53.45 | $7.56 | 98800 |
| 2023-06-12 | -50.00 | $7.58 | 49300 |
| 2023-06-09 | -43.10 | $7.62 | 141100 |
| 2023-06-08 | -13.79 | $7.79 | 182500 |
| 2023-06-07 | -31.03 | $7.69 | 118300 |
| 2023-06-06 | -60.34 | $7.52 | 88200 |
| 2023-06-05 | -60.34 | $7.52 | 103200 |
| 2023-06-02 | -58.62 | $7.53 | 69000 |
| 2023-06-01 | -82.76 | $7.39 | 57200 |
| 2023-05-31 | -96.55 | $7.31 | 70200 |
| 2023-05-30 | -90.91 | $7.37 | 96500 |
| 2023-05-26 | -87.04 | $7.40 | 297000 |
| 2023-05-25 | -75.93 | $7.46 | 109600 |
| 2023-05-24 | -50.00 | $7.60 | 61300 |
| 2023-05-23 | -40.74 | $7.65 | 113600 |
| 2023-05-22 | -31.48 | $7.70 | 86400 |
| 2023-05-19 | -18.52 | $7.77 | 211500 |
| 2023-05-18 | -11.54 | $7.79 | 191900 |
| 2023-05-17 | -23.08 | $7.73 | 71800 |
| 2023-05-16 | -28.85 | $7.70 | 160300 |
| 2023-05-15 | -7.84 | $7.80 | 170100 |
| 2023-05-12 | -64.81 | $7.52 | 229300 |
| 2023-05-11 | -62.96 | $7.53 | 97800 |
| 2023-05-10 | -55.56 | $7.57 | 113000 |
| 2023-05-09 | -58.93 | $7.56 | 175900 |
| 2023-05-08 | -69.64 | $7.50 | 53200 |
| 2023-05-05 | -67.86 | $7.51 | 103600 |
| 2023-05-04 | -91.07 | $7.38 | 44000 |
| 2023-05-03 | -96.00 | $7.41 | 55000 |
| 2023-05-02 | -90.00 | $7.44 | 138000 |
| 2023-05-01 | -59.46 | $7.67 | 83200 |
| 2023-04-28 | -43.24 | $7.73 | 81200 |
| 2023-04-27 | -72.97 | $7.62 | 39200 |
| 2023-04-26 | -80.00 | $7.53 | 124600 |
| 2023-04-25 | -49.06 | $7.63 | 68000 |
| 2023-04-24 | -17.39 | $7.77 | 78000 |
| 2023-04-21 | -16.09 | $7.75 | 42100 |
| 2023-04-20 | -24.14 | $7.68 | 63300 |
| 2023-04-19 | -9.20 | $7.81 | 26800 |
| 2023-04-18 | -11.49 | $7.79 | 117900 |
| 2023-04-17 | -11.49 | $7.79 | 72000 |
| 2023-04-14 | -11.49 | $7.79 | 99700 |
| 2023-04-13 | -9.20 | $7.81 | 59600 |
| 2023-04-12 | -8.05 | $7.82 | 163100 |
| 2023-04-11 | -5.95 | $7.81 | 86700 |
| 2023-04-10 | -17.28 | $7.69 | 127900 |
| 2023-04-06 | -18.52 | $7.68 | 147100 |
| 2023-04-05 | -25.26 | $7.73 | 87700 |
| 2023-04-04 | -29.47 | $7.69 | 93400 |
| 2023-04-03 | -28.30 | $7.78 | 133800 |
| 2023-03-31 | -42.06 | $7.64 | 97000 |
| 2023-03-30 | -47.66 | $7.58 | 148800 |
| 2023-03-29 | -55.14 | $7.50 | 46100 |
| 2023-03-28 | -63.89 | $7.41 | 54700 |
| 2023-03-27 | -71.30 | $7.33 | 168700 |
| 2023-03-24 | -91.23 | $7.12 | 262700 |
| 2023-03-23 | -98.13 | $7.11 | 200700 |
| 2023-03-22 | -87.74 | $7.24 | 131400 |
| 2023-03-21 | -78.30 | $7.34 | 286300 |
| 2023-03-20 | -80.19 | $7.32 | 229500 |
| 2023-03-17 | -85.59 | $7.27 | 68700 |
| 2023-03-16 | -80.67 | $7.34 | 158800 |
| 2023-03-15 | -98.28 | $7.25 | 305200 |
| 2023-03-14 | -74.11 | $7.58 | 107400 |
| 2023-03-13 | -82.14 | $7.49 | 120900 |
| 2023-03-10 | -98.78 | $7.60 | 124300 |
| 2023-03-09 | -100.00 | $7.80 | 91800 |
| 2023-03-08 | -87.72 | $7.91 | 66100 |
| 2023-03-07 | -87.72 | $7.91 | 54100 |
| 2023-03-06 | -68.42 | $8.02 | 78400 |
| 2023-03-03 | -70.18 | $8.01 | 198900 |
| 2023-03-02 | -82.46 | $7.94 | 170700 |
| 2023-03-01 | -83.93 | $7.94 | 145500 |
| 2023-02-28 | -87.23 | $8.00 | 55100 |
| 2023-02-27 | -85.11 | $8.01 | 59800 |
| 2023-02-24 | -78.72 | $8.04 | 77600 |
| 2023-02-23 | -59.57 | $8.13 | 104800 |
| 2023-02-22 | -91.49 | $7.98 | 83800 |
| 2023-02-21 | -97.83 | $7.96 | 56100 |
| 2023-02-17 | -78.05 | $8.09 | 50200 |
| 2023-02-16 | -43.18 | $8.22 | 117900 |
| 2023-02-15 | -19.61 | $8.31 | 77700 |
| 2023-02-14 | -13.73 | $8.34 | 84200 |
| 2023-02-13 | -10.42 | $8.33 | 173700 |
| 2023-02-10 | -7.89 | $8.25 | 113400 |
| 2023-02-09 | -55.26 | $8.07 | 126100 |
| 2023-02-08 | -50.00 | $8.09 | 147100 |
| 2023-02-07 | -51.06 | $8.04 | 83600 |
| 2023-02-06 | -57.45 | $8.01 | 98900 |
| 2023-02-03 | -25.49 | $8.15 | 79300 |
| 2023-02-02 | -10.77 | $8.21 | 129600 |
| 2023-02-01 | -11.94 | $8.20 | 103600 |
| 2023-01-31 | -11.11 | $8.20 | 74400 |
| 2023-01-30 | -16.67 | $8.16 | 141600 |
| 2023-01-27 | -8.57 | $8.20 | 78100 |
| 2023-01-26 | -1.47 | $8.23 | 194900 |
| 2023-01-25 | -10.77 | $8.14 | 81700 |
| 2023-01-24 | -4.62 | $8.18 | 127000 |
| 2023-01-23 | -6.06 | $8.15 | 95400 |
| 2023-01-20 | -8.06 | $8.10 | 64200 |
| 2023-01-19 | -22.58 | $8.01 | 78700 |
| 2023-01-18 | -33.87 | $7.94 | 95900 |
| 2023-01-17 | -4.84 | $8.12 | 164300 |
| 2023-01-13 | -6.78 | $8.08 | 127300 |
| 2023-01-12 | -5.08 | $8.09 | 153100 |
| 2023-01-11 | -22.81 | $7.97 | 207800 |
| 2023-01-10 | -43.86 | $7.85 | 381700 |
| 2023-01-09 | -26.32 | $7.95 | 113600 |
| 2023-01-06 | -40.35 | $7.87 | 181700 |
| 2023-01-05 | -68.42 | $7.71 | 59000 |
| 2023-01-04 | -73.68 | $7.68 | 92800 |
| 2023-01-03 | -77.19 | $7.66 | 92000 |
| 2022-12-30 | -50.88 | $7.81 | 81600 |
| 2022-12-29 | -57.81 | $7.80 | 173900 |
| 2022-12-28 | -61.76 | $7.79 | 253500 |
| 2022-12-27 | -51.47 | $7.86 | 104700 |
| 2022-12-23 | -50.00 | $7.87 | 108100 |
| 2022-12-22 | -80.88 | $7.66 | 198400 |
| 2022-12-21 | -66.18 | $7.76 | 161400 |
| 2022-12-20 | -89.71 | $7.60 | 198400 |
| 2022-12-19 | -92.65 | $7.58 | 122100 |
| 2022-12-16 | -88.71 | $7.66 | 108700 |
| 2022-12-15 | -65.00 | $7.82 | 179600 |
| 2022-12-14 | -45.00 | $7.94 | 113900 |
| 2022-12-13 | -36.67 | $7.99 | 182900 |
| 2022-12-12 | -56.67 | $7.87 | 200300 |
| 2022-12-09 | -80.00 | $7.73 | 85600 |
| 2022-12-08 | -68.33 | $7.80 | 187900 |
| 2022-12-07 | -75.00 | $7.76 | 126300 |
| 2022-12-06 | -75.00 | $7.76 | 62200 |
| 2022-12-05 | -55.00 | $7.88 | 102500 |
| 2022-12-02 | -25.00 | $8.06 | 95800 |
| 2022-12-01 | -25.00 | $8.06 | 108300 |
| 2022-11-30 | -13.33 | $8.13 | 201400 |
| 2022-11-29 | -7.02 | $8.14 | 79900 |
| 2022-11-28 | -31.25 | $7.94 | 106500 |
| 2022-11-25 | -10.42 | $8.04 | 24800 |
| 2022-11-23 | -31.25 | $7.94 | 174600 |
| 2022-11-22 | -2.08 | $8.08 | 175100 |
| 2022-11-21 | -44.26 | $7.82 | 78600 |
| 2022-11-18 | -31.15 | $7.90 | 78900 |
| 2022-11-17 | -49.25 | $7.76 | 67800 |
| 2022-11-16 | -22.54 | $7.93 | 83700 |
| 2022-11-15 | -26.76 | $7.90 | 107600 |
| 2022-11-14 | -19.72 | $7.95 | 157700 |
| 2022-11-11 | -24.66 | $7.91 | 122600 |
| 2022-11-10 | -11.84 | $7.91 | 113900 |
| 2022-11-09 | -37.36 | $7.66 | 72500 |
| 2022-11-08 | -7.69 | $7.93 | 280300 |
| 2022-11-07 | -18.68 | $7.83 | 76900 |
| 2022-11-04 | -17.58 | $7.84 | 104200 |
| 2022-11-03 | -23.08 | $7.79 | 314300 |
| 2022-11-02 | -10.99 | $7.90 | 242100 |
| 2022-11-01 | -6.59 | $7.94 | 52100 |
| 2022-10-31 | -2.25 | $7.96 | 98600 |
| 2022-10-28 | -6.02 | $7.87 | 184200 |
| 2022-10-27 | -13.92 | $7.77 | 208400 |
| 2022-10-26 | -1.54 | $7.73 | 239600 |
| 2022-10-25 | -7.14 | $7.61 | 127500 |
| 2022-10-24 | -20.63 | $7.52 | 61800 |
| 2022-10-21 | -12.70 | $7.57 | 82700 |
| 2022-10-20 | -38.10 | $7.41 | 85200 |
| 2022-10-19 | -48.96 | $7.51 | 63800 |
| 2022-10-18 | -56.52 | $7.52 | 116500 |
| 2022-10-17 | -66.95 | $7.41 | 114300 |
| 2022-10-14 | -79.66 | $7.26 | 109700 |
| 2022-10-13 | -66.95 | $7.41 | 165400 |
| 2022-10-12 | -87.12 | $7.19 | 121300 |
| 2022-10-11 | -79.10 | $7.30 | 96600 |
| 2022-10-10 | -81.02 | $7.28 | 120600 |
| 2022-10-07 | -73.94 | $7.39 | 107700 |
| 2022-10-06 | -65.49 | $7.51 | 227000 |
| 2022-10-05 | -61.27 | $7.57 | 91400 |
| 2022-10-04 | -60.56 | $7.58 | 137400 |
| 2022-10-03 | -77.46 | $7.34 | 157900 |
| 2022-09-30 | -90.85 | $7.15 | 101300 |
| 2022-09-29 | -85.92 | $7.22 | 101400 |
| 2022-09-28 | -80.52 | $7.32 | 226500 |
| 2022-09-27 | -97.50 | $7.06 | 177500 |
| 2022-09-26 | -97.56 | $7.09 | 201600 |
| 2022-09-23 | -91.78 | $7.35 | 156100 |
| 2022-09-22 | -99.01 | $7.73 | 108600 |
| 2022-09-21 | -98.78 | $7.92 | 179600 |
| 2022-09-20 | -84.15 | $8.04 | 126800 |
| 2022-09-19 | -68.29 | $8.17 | 95500 |
| 2022-09-16 | -98.67 | $7.99 | 83700 |
| 2022-09-15 | -77.46 | $8.18 | 67500 |
| 2022-09-14 | -53.52 | $8.35 | 115000 |
| 2022-09-13 | -87.32 | $8.11 | 66100 |
| 2022-09-12 | -49.30 | $8.38 | 62300 |
| 2022-09-09 | -63.38 | $8.28 | 57500 |
| 2022-09-08 | -87.32 | $8.11 | 115800 |
| 2022-09-07 | -76.06 | $8.19 | 83200 |
| 2022-09-06 | -92.65 | $8.10 | 79800 |
| 2022-09-02 | -74.07 | $8.13 | 55200 |
| 2022-09-01 | -72.41 | $8.10 | 132800 |
| 2022-08-31 | -45.98 | $8.33 | 152900 |
| 2022-08-30 | -17.24 | $8.58 | 263500 |
| 2022-08-29 | -19.54 | $8.56 | 104800 |
| 2022-08-26 | -19.54 | $8.56 | 42200 |
| 2022-08-25 | -6.90 | $8.67 | 103200 |
| 2022-08-24 | 0.00 | $8.61 | 96800 |
| 2022-08-23 | -6.94 | $8.52 | 122500 |
| 2022-08-22 | -31.94 | $8.34 | 74700 |
| 2022-08-19 | -20.43 | $8.38 | 75700 |
| 2022-08-18 | -8.16 | $8.49 | 158000 |
| 2022-08-17 | -19.19 | $8.37 | 97600 |
| 2022-08-16 | -2.02 | $8.54 | 83800 |
| 2022-08-15 | -3.19 | $8.48 | 176600 |
| 2022-08-12 | -4.17 | $8.47 | 170200 |
| 2022-08-11 | -6.19 | $8.42 | 121200 |
| 2022-08-10 | -2.56 | $8.27 | 138900 |
| 2022-08-09 | -15.38 | $8.12 | 88200 |
| 2022-08-08 | -23.93 | $8.02 | 109000 |
| 2022-08-05 | -35.04 | $7.89 | 88700 |
| 2022-08-04 | -29.91 | $7.95 | 80900 |
| 2022-08-03 | -17.95 | $8.09 | 115400 |
| 2022-08-02 | -21.37 | $8.05 | 133000 |
| 2022-08-01 | -17.09 | $8.10 | 210400 |
| 2022-07-29 | -7.69 | $8.21 | 151900 |
| 2022-07-28 | -2.70 | $8.21 | 102200 |
| 2022-07-27 | -6.19 | $8.04 | 297100 |
| 2022-07-26 | -5.75 | $7.95 | 131600 |
| 2022-07-25 | -14.94 | $7.87 | 105600 |
| 2022-07-22 | -43.68 | $7.62 | 69800 |
| 2022-07-21 | -33.33 | $7.71 | 78100 |
| 2022-07-20 | -31.03 | $7.73 | 34100 |
| 2022-07-19 | -32.18 | $7.72 | 108000 |
| 2022-07-18 | -49.43 | $7.57 | 95900 |
| 2022-07-15 | -64.37 | $7.44 | 82100 |
| 2022-07-14 | -77.01 | $7.33 | 135800 |
| 2022-07-13 | -80.61 | $7.37 | 97800 |
| 2022-07-12 | -93.64 | $7.25 | 171600 |
| 2022-07-11 | -75.37 | $7.51 | 181100 |
| 2022-07-08 | -75.17 | $7.54 | 62500 |
| 2022-07-07 | -79.61 | $7.49 | 188200 |
| 2022-07-06 | -92.11 | $7.30 | 169400 |
| 2022-07-05 | -82.24 | $7.45 | 385100 |
| 2022-07-01 | -66.45 | $7.69 | 63600 |
| 2022-06-30 | -66.45 | $7.69 | 153400 |
| 2022-06-29 | -63.16 | $7.74 | 76800 |
| 2022-06-28 | -60.53 | $7.78 | 171000 |
| 2022-06-27 | -64.47 | $7.72 | 110900 |
| 2022-06-24 | -72.37 | $7.60 | 124800 |
| 2022-06-23 | -83.55 | $7.43 | 389100 |
| 2022-06-22 | -80.92 | $7.47 | 118200 |
| 2022-06-21 | -69.74 | $7.64 | 168000 |
| 2022-06-17 | -88.82 | $7.35 | 283800 |
| 2022-06-16 | -92.98 | $7.64 | 602500 |
| 2022-06-15 | -85.71 | $7.80 | 440700 |
| 2022-06-14 | -90.20 | $7.78 | 242100 |
| 2022-06-13 | -91.57 | $7.94 | 258200 |
| 2022-06-10 | -26.60 | $8.45 | 204000 |
| 2022-06-09 | -18.92 | $8.49 | 87800 |
| 2022-06-08 | -2.70 | $8.67 | 164200 |
| 2022-06-07 | -0.93 | $8.66 | 174700 |
| 2022-06-06 | -15.09 | $8.49 | 49400 |
| 2022-06-03 | -15.09 | $8.49 | 154900 |
| 2022-06-02 | -5.66 | $8.59 | 161000 |
| 2022-06-01 | -6.60 | $8.58 | 149800 |
| 2022-05-31 | -18.87 | $8.45 | 184400 |
| 2022-05-27 | -3.00 | $8.56 | 312300 |
| 2022-05-26 | -6.25 | $8.49 | 177700 |
| 2022-05-25 | 0.00 | $8.39 | 340400 |
| 2022-05-24 | -20.25 | $8.22 | 128300 |
| 2022-05-23 | -25.32 | $8.18 | 124000 |
| 2022-05-20 | -32.91 | $8.12 | 179000 |
| 2022-05-19 | -45.65 | $8.09 | 471000 |
| 2022-05-18 | -60.66 | $8.07 | 309700 |
| 2022-05-17 | -61.48 | $8.06 | 586600 |
| 2022-05-16 | -65.57 | $8.01 | 365300 |
| 2022-05-13 | -74.59 | $7.90 | 111700 |
| 2022-05-12 | -95.90 | $7.64 | 162300 |
| 2022-05-11 | -88.14 | $7.77 | 189200 |
| 2022-05-10 | -85.59 | $7.80 | 214300 |
| 2022-05-09 | -92.45 | $7.83 | 263100 |
| 2022-05-06 | -58.49 | $8.19 | 180100 |
| 2022-05-05 | -60.38 | $8.17 | 108400 |
| 2022-05-04 | -44.34 | $8.34 | 120900 |
| 2022-05-03 | -69.81 | $8.07 | 150300 |
| 2022-05-02 | -87.74 | $7.88 | 157700 |
| 2022-04-29 | -79.80 | $8.02 | 121800 |
| 2022-04-28 | -58.59 | $8.23 | 121900 |
| 2022-04-27 | -74.75 | $8.07 | 136300 |
| 2022-04-26 | -74.75 | $8.07 | 125000 |
| 2022-04-25 | -72.73 | $8.09 | 226600 |
| 2022-04-22 | -71.05 | $8.27 | 98700 |
| 2022-04-21 | -35.23 | $8.50 | 184300 |
| 2022-04-20 | -5.75 | $8.71 | 167400 |
| 2022-04-19 | -8.05 | $8.59 | 288600 |
| 2022-04-18 | -6.49 | $8.49 | 226100 |
| 2022-04-14 | 0.00 | $8.50 | 73000 |
| 2022-04-13 | 0.00 | $8.46 | 148500 |
| 2022-04-12 | -8.33 | $8.34 | 203400 |
| 2022-04-11 | -19.42 | $8.22 | 148000 |
| 2022-04-08 | -6.80 | $8.35 | 115400 |
| 2022-04-07 | -18.45 | $8.23 | 203300 |
| 2022-04-06 | -12.62 | $8.29 | 172500 |
| 2022-04-05 | -14.56 | $8.27 | 215600 |
| 2022-04-04 | 0.00 | $8.34 | 180800 |
| 2022-04-01 | -2.13 | $8.31 | 112000 |
| 2022-03-31 | -6.45 | $8.26 | 229700 |
| 2022-03-30 | -3.49 | $8.22 | 250800 |
| 2022-03-29 | -2.47 | $8.18 | 117600 |
| 2022-03-28 | -12.35 | $8.10 | 197100 |
| 2022-03-25 | -2.47 | $8.18 | 222600 |
| 2022-03-24 | -17.95 | $8.03 | 153600 |
| 2022-03-23 | -30.00 | $7.93 | 182200 |
| 2022-03-22 | -37.50 | $7.87 | 177300 |
| 2022-03-21 | -40.00 | $7.85 | 165200 |
| 2022-03-18 | -60.00 | $7.69 | 97700 |
| 2022-03-17 | -58.75 | $7.70 | 102100 |
| 2022-03-16 | -77.50 | $7.55 | 200400 |
| 2022-03-15 | -83.75 | $7.50 | 223500 |
| 2022-03-14 | -85.00 | $7.49 | 474500 |
| 2022-03-11 | -42.50 | $7.83 | 141000 |
| 2022-03-10 | -31.25 | $7.92 | 153500 |
| 2022-03-09 | -46.25 | $7.80 | 199100 |
| 2022-03-08 | -26.25 | $7.96 | 338500 |
| 2022-03-07 | -19.44 | $7.95 | 446600 |
| 2022-03-04 | -1.45 | $8.05 | 325800 |
| 2022-03-03 | -10.14 | $7.99 | 206800 |
| 2022-03-02 | -14.29 | $7.97 | 252600 |
| 2022-03-01 | -40.00 | $7.79 | 428600 |
| 2022-02-28 | -28.57 | $7.87 | 74400 |
| 2022-02-25 | -50.00 | $7.72 | 118500 |
| 2022-02-24 | -78.57 | $7.52 | 121100 |
| 2022-02-23 | -93.55 | $7.49 | 127800 |
| 2022-02-22 | -71.05 | $7.53 | 86400 |
| 2022-02-18 | -43.16 | $7.66 | 90700 |
| 2022-02-17 | -35.79 | $7.73 | 73200 |
| 2022-02-16 | -26.32 | $7.82 | 140900 |
| 2022-02-15 | -34.74 | $7.74 | 147900 |
| 2022-02-14 | -28.42 | $7.80 | 122300 |
| 2022-02-11 | -23.16 | $7.85 | 244800 |
| 2022-02-10 | -37.89 | $7.71 | 148300 |
| 2022-02-09 | -15.79 | $7.92 | 156300 |
| 2022-02-08 | -22.11 | $7.86 | 192600 |
| 2022-02-07 | -10.53 | $7.97 | 141200 |
| 2022-02-04 | -9.47 | $7.98 | 142200 |
| 2022-02-03 | -10.53 | $7.97 | 107100 |
| 2022-02-02 | -2.11 | $8.05 | 165000 |
| 2022-02-01 | -4.21 | $8.03 | 332000 |
| 2022-01-31 | -5.26 | $8.02 | 238000 |
| 2022-01-28 | -4.21 | $8.03 | 188000 |
| 2022-01-27 | -12.63 | $7.95 | 174400 |
| 2022-01-26 | -21.05 | $7.87 | 362200 |
| 2022-01-25 | -27.66 | $7.80 | 328600 |
| 2022-01-24 | -61.70 | $7.48 | 396700 |
| 2022-01-21 | -58.24 | $7.53 | 205600 |
| 2022-01-20 | -31.87 | $7.77 | 271100 |
| 2022-01-19 | -0.93 | $7.99 | 258600 |
| 2022-01-18 | -6.36 | $7.89 | 303000 |
| 2022-01-14 | -6.60 | $7.85 | 130300 |
| 2022-01-13 | -6.60 | $7.85 | 216000 |
| 2022-01-12 | -7.83 | $7.82 | 324300 |
| 2022-01-11 | -7.83 | $7.82 | 224400 |
| 2022-01-10 | -7.02 | $7.82 | 198900 |
| 2022-01-07 | -7.89 | $7.81 | 170400 |
| 2022-01-06 | -9.62 | $7.70 | 354600 |
| 2022-01-05 | -14.29 | $7.60 | 162800 |
| 2022-01-04 | -4.44 | $7.62 | 276700 |
| 2022-01-03 | -4.69 | $7.37 | 165300 |
| 2021-12-31 | -22.22 | $7.25 | 226600 |
| 2021-12-30 | -30.16 | $7.20 | 398900 |
| 2021-12-29 | -19.05 | $7.27 | 245900 |
| 2021-12-28 | -22.22 | $7.25 | 282300 |
| 2021-12-27 | -22.06 | $7.29 | 244000 |
| 2021-12-23 | -41.18 | $7.16 | 211500 |
| 2021-12-22 | -49.37 | $7.16 | 229300 |
| 2021-12-21 | -37.97 | $7.25 | 428900 |
| 2021-12-20 | -81.01 | $6.91 | 263700 |
| 2021-12-17 | -54.43 | $7.12 | 286400 |
| 2021-12-16 | -61.29 | $7.12 | 508000 |
| 2021-12-15 | -87.04 | $6.90 | 361100 |
| 2021-12-14 | -92.38 | $6.87 | 281000 |
| 2021-12-13 | -96.94 | $6.89 | 456300 |
| 2021-12-10 | -89.77 | $7.05 | 182600 |
| 2021-12-09 | -95.45 | $7.00 | 124500 |
| 2021-12-08 | -85.23 | $7.09 | 153300 |
| 2021-12-07 | -79.55 | $7.14 | 133300 |
| 2021-12-06 | -92.05 | $7.03 | 188100 |
| 2021-12-03 | -90.00 | $7.05 | 162100 |
| 2021-12-02 | -88.30 | $7.07 | 292100 |
| 2021-12-01 | -95.29 | $7.09 | 247600 |
| 2021-11-30 | -74.67 | $7.34 | 227200 |
| 2021-11-29 | -81.43 | $7.33 | 199200 |
| 2021-11-26 | -91.43 | $7.26 | 137100 |
| 2021-11-24 | -52.17 | $7.54 | 137800 |
| 2021-11-23 | -63.77 | $7.46 | 132200 |
| 2021-11-22 | -57.97 | $7.50 | 290400 |
| 2021-11-19 | -98.41 | $7.30 | 376500 |
| 2021-11-18 | -93.18 | $7.57 | 216400 |
| 2021-11-17 | -77.59 | $7.67 | 111700 |
| 2021-11-16 | -65.08 | $7.76 | 86100 |
| 2021-11-15 | -60.32 | $7.79 | 181900 |
| 2021-11-12 | -69.84 | $7.73 | 188100 |
| 2021-11-11 | -73.02 | $7.71 | 96800 |
| 2021-11-10 | -80.95 | $7.66 | 132500 |
| 2021-11-09 | -65.08 | $7.76 | 128800 |
| 2021-11-08 | -71.43 | $7.72 | 144300 |
| 2021-11-05 | -65.08 | $7.76 | 411500 |
| 2021-11-04 | -75.68 | $7.61 | 195000 |
| 2021-11-03 | -34.07 | $7.86 | 138600 |
| 2021-11-02 | -35.64 | $7.81 | 161600 |
| 2021-11-01 | -29.70 | $7.87 | 135600 |
| 2021-10-29 | -54.46 | $7.62 | 190400 |
| 2021-10-28 | -36.79 | $7.78 | 93300 |
| 2021-10-27 | -33.96 | $7.81 | 117800 |
| 2021-10-26 | -33.02 | $7.82 | 118300 |
| 2021-10-25 | -35.85 | $7.79 | 119800 |
| 2021-10-22 | -25.47 | $7.90 | 321100 |
| 2021-10-21 | -20.75 | $7.95 | 161100 |
| 2021-10-20 | -8.49 | $8.08 | 122500 |
| 2021-10-19 | -5.00 | $8.00 | 116600 |
| 2021-10-18 | -8.93 | $7.95 | 234100 |
| 2021-10-15 | 0.00 | $7.95 | 104700 |
| 2021-10-14 | -8.11 | $7.86 | 214000 |
| 2021-10-13 | -4.55 | $7.89 | 269900 |
| 2021-10-12 | -17.65 | $7.68 | 304000 |
| 2021-10-11 | -18.63 | $7.67 | 289400 |
| 2021-10-08 | -6.76 | $7.53 | 183300 |
| 2021-10-07 | -12.16 | $7.49 | 397900 |
| 2021-10-06 | -27.78 | $7.23 | 146700 |
| 2021-10-05 | -24.07 | $7.25 | 267900 |
| 2021-10-04 | -22.22 | $7.26 | 233000 |
| 2021-10-01 | -37.04 | $7.18 | 193000 |
| 2021-09-30 | -34.55 | $7.20 | 184300 |
| 2021-09-29 | -27.27 | $7.24 | 131600 |
| 2021-09-28 | -36.36 | $7.19 | 388100 |
| 2021-09-27 | -25.45 | $7.25 | 256800 |
| 2021-09-24 | -38.18 | $7.18 | 168600 |
| 2021-09-23 | -29.09 | $7.23 | 391500 |
| 2021-09-22 | -47.27 | $7.13 | 152600 |
| 2021-09-21 | -67.27 | $7.02 | 634400 |
| 2021-09-20 | -87.27 | $6.91 | 507400 |
| 2021-09-17 | -68.29 | $7.11 | 198700 |
| 2021-09-16 | -56.10 | $7.16 | 193600 |
| 2021-09-15 | -43.90 | $7.21 | 112900 |
| 2021-09-14 | -53.66 | $7.17 | 151500 |
| 2021-09-13 | -41.46 | $7.22 | 123000 |
| 2021-09-10 | -56.52 | $7.18 | 97300 |
| 2021-09-09 | -43.48 | $7.24 | 130300 |
| 2021-09-08 | -34.78 | $7.28 | 104400 |
| 2021-09-07 | -43.48 | $7.24 | 140200 |
| 2021-09-03 | -26.09 | $7.32 | 130600 |
| 2021-09-02 | -17.39 | $7.36 | 129900 |
| 2021-09-01 | -28.26 | $7.31 | 147200 |
| 2021-08-31 | -39.13 | $7.26 | 127200 |
| 2021-08-30 | -36.96 | $7.27 | 110500 |
| 2021-08-27 | -30.43 | $7.30 | 133500 |
| 2021-08-26 | -66.07 | $7.17 | 121000 |
| 2021-08-25 | -54.24 | $7.25 | 146500 |
| 2021-08-24 | -62.71 | $7.20 | 209300 |
| 2021-08-23 | -71.19 | $7.15 | 178000 |
| 2021-08-20 | -88.14 | $7.05 | 92900 |
| 2021-08-19 | -93.22 | $7.02 | 367700 |
| 2021-08-18 | -97.30 | $7.21 | 147300 |
| 2021-08-17 | -90.91 | $7.27 | 115600 |
| 2021-08-16 | -71.88 | $7.34 | 160700 |
| 2021-08-13 | -39.13 | $7.39 | 103500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.44
2024-05-03
Close Price
$9.83
Vol: 99885Average Directional Index - Detailed Analysis
Minimum
6.75
Average
18.99
Maximum
45.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-05-03 | 34.44 | $9.83 | 99885 |
| 2024-05-02 | 34.65 | $9.81 | 103215 |
| 2024-05-01 | 34.86 | $9.71 | 155194 |
| 2024-04-30 | 35.54 | $9.67 | 81869 |
| 2024-04-29 | 36.12 | $9.81 | 88434 |
| 2024-04-26 | 36.23 | $9.79 | 127678 |
| 2024-04-25 | 36.35 | $9.81 | 48425 |
| 2024-04-24 | 36.47 | $9.79 | 57474 |
| 2024-04-23 | 36.63 | $9.76 | 100365 |
| 2024-04-22 | 36.80 | $9.73 | 68681 |
| 2024-04-19 | 37.11 | $9.68 | 88774 |
| 2024-04-18 | 37.49 | $9.55 | 70159 |
| 2024-04-17 | 38.41 | $9.49 | 110667 |
| 2024-04-16 | 39.62 | $9.41 | 109378 |
| 2024-04-15 | 41.33 | $9.49 | 120814 |
| 2024-04-12 | 42.67 | $9.55 | 157930 |
| 2024-04-11 | 43.37 | $9.65 | 206884 |
| 2024-04-10 | 44.26 | $9.65 | 127794 |
| 2024-04-09 | 45.20 | $9.67 | 96259 |
| 2024-04-08 | 45.49 | $9.74 | 79687 |
| 2024-04-05 | 45.32 | $9.72 | 64168 |
| 2024-04-04 | 45.26 | $9.72 | 103677 |
| 2024-04-03 | 44.23 | $9.76 | 107155 |
| 2024-04-02 | 43.26 | $9.69 | 105906 |
| 2024-04-01 | 42.40 | $9.70 | 123709 |
| 2024-03-28 | 41.10 | $9.67 | 86870 |
| 2024-03-27 | 39.77 | $9.57 | 63765 |
| 2024-03-26 | 38.58 | $9.48 | 215871 |
| 2024-03-25 | 37.43 | $9.52 | 114364 |
| 2024-03-22 | 36.22 | $9.48 | 111759 |
| 2024-03-21 | 34.94 | $9.50 | 250478 |
| 2024-03-20 | 33.61 | $9.47 | 283658 |
| 2024-03-19 | 32.28 | $9.48 | 80775 |
| 2024-03-18 | 30.99 | $9.41 | 117490 |
| 2024-03-15 | 29.74 | $9.39 | 157128 |
| 2024-03-14 | 28.19 | $9.34 | 224041 |
| 2024-03-13 | 26.56 | $9.43 | 158031 |
| 2024-03-12 | 24.77 | $9.32 | 128136 |
| 2024-03-11 | 23.28 | $9.27 | 95871 |
| 2024-03-08 | 21.78 | $9.22 | 70136 |
| 2024-03-07 | 20.31 | $9.23 | 84434 |
| 2024-03-06 | 18.80 | $9.14 | 122518 |
| 2024-03-05 | 17.35 | $9.10 | 200579 |
| 2024-03-04 | 15.84 | $9.06 | 177376 |
| 2024-03-01 | 14.26 | $9.14 | 538598 |
| 2024-02-29 | 12.59 | $8.69 | 76267 |
| 2024-02-28 | 12.46 | $8.58 | 103169 |
| 2024-02-27 | 12.42 | $8.66 | 159021 |
| 2024-02-26 | 12.11 | $8.62 | 121048 |
| 2024-02-23 | 11.92 | $8.70 | 143767 |
| 2024-02-22 | 11.30 | $8.76 | 240390 |
| 2024-02-21 | 10.57 | $8.75 | 190073 |
| 2024-02-20 | 9.66 | $8.74 | 146672 |
| 2024-02-16 | 8.91 | $8.69 | 210129 |
| 2024-02-15 | 8.34 | $8.59 | 135691 |
| 2024-02-14 | 8.17 | $8.43 | 109109 |
| 2024-02-13 | 8.57 | $8.43 | 107537 |
| 2024-02-12 | 8.98 | $8.55 | 99231 |
| 2024-02-09 | 9.42 | $8.48 | 77072 |
| 2024-02-08 | 9.51 | $8.46 | 69354 |
| 2024-02-07 | 9.55 | $8.43 | 91159 |
| 2024-02-06 | 9.41 | $8.36 | 76291 |
| 2024-02-05 | 8.94 | $8.40 | 105267 |
| 2024-02-02 | 8.50 | $8.56 | 46652 |
| 2024-02-01 | 8.83 | $8.68 | 179471 |
| 2024-01-31 | 9.11 | $8.63 | 83077 |
| 2024-01-30 | 9.54 | $8.63 | 148172 |
| 2024-01-29 | 10.00 | $8.70 | 129200 |
| 2024-01-26 | 10.09 | $8.65 | 83932 |
| 2024-01-25 | 10.59 | $8.59 | 69013 |
| 2024-01-24 | 10.74 | $8.47 | 53927 |
| 2024-01-23 | 10.69 | $8.46 | 139514 |
| 2024-01-22 | 10.51 | $8.50 | 141360 |
| 2024-01-19 | 10.58 | $8.57 | 52138 |
| 2024-01-18 | 10.52 | $8.57 | 118371 |
| 2024-01-17 | 10.46 | $8.54 | 130676 |
| 2024-01-16 | 10.21 | $8.60 | 83727 |
| 2024-01-12 | 10.08 | $8.72 | 74691 |
| 2024-01-11 | 10.34 | $8.65 | 119158 |
| 2024-01-10 | 10.50 | $8.71 | 53424 |
| 2024-01-09 | 11.03 | $8.69 | 59669 |
| 2024-01-08 | 11.42 | $8.68 | 131659 |
| 2024-01-05 | 11.66 | $8.69 | 114594 |
| 2024-01-04 | 12.22 | $8.74 | 114330 |
| 2024-01-03 | 12.81 | $8.68 | 87520 |
| 2024-01-02 | 13.23 | $8.56 | 114795 |
| 2023-12-29 | 13.34 | $8.57 | 136605 |
| 2023-12-28 | 13.45 | $8.61 | 128004 |
| 2023-12-27 | 13.75 | $8.66 | 64915 |
| 2023-12-26 | 14.36 | $8.65 | 127197 |
| 2023-12-22 | 15.00 | $8.65 | 84323 |
| 2023-12-21 | 15.26 | $8.63 | 119734 |
| 2023-12-20 | 15.91 | $8.58 | 77916 |
| 2023-12-19 | 16.60 | $8.64 | 102329 |
| 2023-12-18 | 17.32 | $8.60 | 85112 |
| 2023-12-15 | 18.20 | $8.52 | 122705 |
| 2023-12-14 | 19.14 | $8.67 | 136745 |
| 2023-12-13 | 19.25 | $8.61 | 107424 |
| 2023-12-12 | 19.98 | $8.47 | 87014 |
| 2023-12-11 | 20.75 | $8.58 | 102528 |
| 2023-12-08 | 20.94 | $8.63 | 97959 |
| 2023-12-07 | 21.15 | $8.56 | 102233 |
| 2023-12-06 | 21.58 | $8.52 | 97871 |
| 2023-12-05 | 21.91 | $8.68 | 61503 |
| 2023-12-04 | 22.05 | $8.68 | 94401 |
| 2023-12-01 | 21.79 | $8.69 | 167200 |
| 2023-11-30 | 21.46 | $8.81 | 149000 |
| 2023-11-29 | 21.12 | $8.71 | 193900 |
| 2023-11-28 | 20.97 | $8.64 | 179900 |
| 2023-11-27 | 21.13 | $8.55 | 95500 |
| 2023-11-24 | 21.55 | $8.53 | 111500 |
| 2023-11-22 | 21.64 | $8.61 | 119100 |
| 2023-11-21 | 21.73 | $8.65 | 98600 |
| 2023-11-20 | 21.86 | $8.63 | 92700 |
| 2023-11-17 | 21.85 | $8.56 | 203700 |
| 2023-11-16 | 21.84 | $8.50 | 147500 |
| 2023-11-15 | 22.04 | $8.54 | 173000 |
| 2023-11-14 | 22.25 | $8.51 | 406100 |
| 2023-11-13 | 22.75 | $8.40 | 106100 |
| 2023-11-10 | 23.42 | $8.47 | 107200 |
| 2023-11-09 | 24.09 | $8.42 | 47600 |
| 2023-11-08 | 24.80 | $8.41 | 95500 |
| 2023-11-07 | 25.18 | $8.45 | 154800 |
| 2023-11-06 | 25.58 | $8.60 | 155000 |
| 2023-11-03 | 24.83 | $8.74 | 137000 |
| 2023-11-02 | 23.80 | $8.65 | 198000 |
| 2023-11-01 | 22.78 | $8.53 | 156700 |
| 2023-10-31 | 22.04 | $8.43 | 147000 |
| 2023-10-30 | 21.42 | $8.38 | 120500 |
| 2023-10-27 | 21.01 | $8.31 | 302600 |
| 2023-10-26 | 20.57 | $8.35 | 150800 |
| 2023-10-25 | 20.13 | $8.32 | 285100 |
| 2023-10-24 | 19.68 | $8.29 | 744500 |
| 2023-10-23 | 19.19 | $7.59 | 89200 |
| 2023-10-20 | 18.72 | $7.71 | 73700 |
| 2023-10-19 | 18.78 | $7.77 | 63600 |
| 2023-10-18 | 19.08 | $7.82 | 51600 |
| 2023-10-17 | 19.63 | $7.87 | 113900 |
| 2023-10-16 | 20.40 | $7.96 | 51800 |
| 2023-10-13 | 21.17 | $7.86 | 45400 |
| 2023-10-12 | 21.39 | $7.78 | 55900 |
| 2023-10-11 | 21.49 | $7.82 | 63600 |
| 2023-10-10 | 21.55 | $7.73 | 109800 |
| 2023-10-09 | 21.09 | $7.69 | 65300 |
| 2023-10-06 | 20.13 | $7.55 | 208600 |
| 2023-10-05 | 18.24 | $7.54 | 64000 |
| 2023-10-04 | 16.40 | $7.54 | 54000 |
| 2023-10-03 | 14.47 | $7.60 | 73800 |
| 2023-10-02 | 12.64 | $7.67 | 90200 |
| 2023-09-29 | 10.93 | $7.91 | 84400 |
| 2023-09-28 | 10.25 | $7.99 | 73100 |
| 2023-09-27 | 9.91 | $8.04 | 66100 |
| 2023-09-26 | 9.74 | $7.97 | 44700 |
| 2023-09-25 | 9.20 | $8.08 | 74300 |
| 2023-09-22 | 9.34 | $8.06 | 57200 |
| 2023-09-21 | 9.48 | $8.07 | 42600 |
| 2023-09-20 | 9.46 | $8.12 | 46800 |
| 2023-09-19 | 9.90 | $8.16 | 74900 |
| 2023-09-18 | 10.40 | $8.15 | 100000 |
| 2023-09-15 | 10.72 | $8.10 | 63700 |
| 2023-09-14 | 10.72 | $8.13 | 36700 |
| 2023-09-13 | 10.79 | $8.07 | 67000 |
| 2023-09-12 | 10.22 | $8.00 | 86700 |
| 2023-09-11 | 9.62 | $8.00 | 46300 |
| 2023-09-08 | 8.99 | $8.03 | 50100 |
| 2023-09-07 | 8.56 | $8.03 | 50500 |
| 2023-09-06 | 8.02 | $7.93 | 59500 |
| 2023-09-05 | 7.46 | $8.07 | 48700 |
| 2023-09-01 | 7.78 | $8.08 | 45400 |
| 2023-08-31 | 8.19 | $8.12 | 106900 |
| 2023-08-30 | 8.30 | $8.10 | 100300 |
| 2023-08-29 | 8.64 | $8.06 | 80500 |
| 2023-08-28 | 8.89 | $8.04 | 72800 |
| 2023-08-25 | 9.15 | $7.98 | 120000 |
| 2023-08-24 | 9.42 | $8.08 | 80300 |
| 2023-08-23 | 9.91 | $8.04 | 39300 |
| 2023-08-22 | 10.29 | $8.06 | 61300 |
| 2023-08-21 | 10.50 | $8.07 | 73000 |
| 2023-08-18 | 10.78 | $8.04 | 55800 |
| 2023-08-17 | 11.33 | $8.01 | 121700 |
| 2023-08-16 | 11.92 | $7.97 | 95500 |
| 2023-08-15 | 12.37 | $7.97 | 93100 |
| 2023-08-14 | 12.96 | $8.07 | 153500 |
| 2023-08-11 | 13.33 | $8.14 | 73500 |
| 2023-08-10 | 13.18 | $8.11 | 56900 |
| 2023-08-09 | 13.01 | $8.10 | 52600 |
| 2023-08-08 | 13.15 | $8.03 | 30500 |
| 2023-08-07 | 13.76 | $8.04 | 60900 |
| 2023-08-04 | 14.41 | $7.98 | 88800 |
| 2023-08-03 | 14.90 | $8.00 | 38700 |
| 2023-08-02 | 15.23 | $8.02 | 122800 |
| 2023-08-01 | 15.58 | $8.11 | 144400 |
| 2023-07-31 | 15.64 | $8.18 | 134800 |
| 2023-07-28 | 15.08 | $8.15 | 206300 |
| 2023-07-27 | 14.67 | $8.07 | 73900 |
| 2023-07-26 | 14.33 | $8.09 | 95100 |
| 2023-07-25 | 13.62 | $8.10 | 134600 |
| 2023-07-24 | 12.80 | $8.15 | 72000 |
| 2023-07-21 | 11.94 | $8.10 | 64400 |
| 2023-07-20 | 11.18 | $8.08 | 157700 |
| 2023-07-19 | 10.45 | $8.01 | 118500 |
| 2023-07-18 | 10.04 | $7.95 | 213200 |
| 2023-07-17 | 9.65 | $7.86 | 85600 |
| 2023-07-14 | 9.76 | $7.80 | 80700 |
| 2023-07-13 | 9.88 | $7.89 | 56500 |
| 2023-07-12 | 9.50 | $7.88 | 64300 |
| 2023-07-11 | 9.27 | $7.80 | 59200 |
| 2023-07-10 | 9.34 | $7.72 | 59700 |
| 2023-07-07 | 9.66 | $7.68 | 93400 |
| 2023-07-06 | 10.05 | $7.64 | 74500 |
| 2023-07-05 | 10.46 | $7.70 | 64800 |
| 2023-07-03 | 10.67 | $7.74 | 55500 |
| 2023-06-30 | 10.90 | $7.71 | 185000 |
| 2023-06-29 | 10.99 | $7.69 | 305500 |
| 2023-06-28 | 11.08 | $7.73 | 140500 |
| 2023-06-27 | 11.52 | $7.67 | 89600 |
| 2023-06-26 | 12.09 | $7.60 | 169000 |
| 2023-06-23 | 12.33 | $7.43 | 185800 |
| 2023-06-22 | 12.67 | $7.61 | 41700 |
| 2023-06-21 | 12.97 | $7.68 | 127600 |
| 2023-06-20 | 12.97 | $7.64 | 217600 |
| 2023-06-16 | 12.93 | $7.76 | 151200 |
| 2023-06-15 | 12.56 | $7.70 | 181500 |
| 2023-06-14 | 12.40 | $7.57 | 130600 |
| 2023-06-13 | 12.51 | $7.56 | 98800 |
| 2023-06-12 | 12.47 | $7.58 | 49300 |
| 2023-06-09 | 12.38 | $7.62 | 141100 |
| 2023-06-08 | 12.14 | $7.79 | 182500 |
| 2023-06-07 | 11.89 | $7.69 | 118300 |
| 2023-06-06 | 11.97 | $7.52 | 88200 |
| 2023-06-05 | 12.47 | $7.52 | 103200 |
| 2023-06-02 | 12.96 | $7.53 | 69000 |
| 2023-06-01 | 13.62 | $7.39 | 57200 |
| 2023-05-31 | 13.55 | $7.31 | 70200 |
| 2023-05-30 | 13.43 | $7.37 | 96500 |
| 2023-05-26 | 13.41 | $7.40 | 297000 |
| 2023-05-25 | 13.60 | $7.46 | 109600 |
| 2023-05-24 | 13.91 | $7.60 | 61300 |
| 2023-05-23 | 14.38 | $7.65 | 113600 |
| 2023-05-22 | 14.65 | $7.70 | 86400 |
| 2023-05-19 | 14.67 | $7.77 | 211500 |
| 2023-05-18 | 14.34 | $7.79 | 191900 |
| 2023-05-17 | 14.24 | $7.73 | 71800 |
| 2023-05-16 | 14.37 | $7.70 | 160300 |
| 2023-05-15 | 14.42 | $7.80 | 170100 |
| 2023-05-12 | 14.65 | $7.52 | 229300 |
| 2023-05-11 | 15.19 | $7.53 | 97800 |
| 2023-05-10 | 15.48 | $7.57 | 113000 |
| 2023-05-09 | 15.78 | $7.56 | 175900 |
| 2023-05-08 | 15.87 | $7.50 | 53200 |
| 2023-05-05 | 16.03 | $7.51 | 103600 |
| 2023-05-04 | 15.88 | $7.38 | 44000 |
| 2023-05-03 | 15.07 | $7.41 | 55000 |
| 2023-05-02 | 14.43 | $7.44 | 138000 |
| 2023-05-01 | 13.74 | $7.67 | 83200 |
| 2023-04-28 | 13.92 | $7.73 | 81200 |
| 2023-04-27 | 14.10 | $7.62 | 39200 |
| 2023-04-26 | 13.73 | $7.53 | 124600 |
| 2023-04-25 | 13.33 | $7.63 | 68000 |
| 2023-04-24 | 13.32 | $7.77 | 78000 |
| 2023-04-21 | 13.55 | $7.75 | 42100 |
| 2023-04-20 | 13.69 | $7.68 | 63300 |
| 2023-04-19 | 13.84 | $7.81 | 26800 |
| 2023-04-18 | 14.43 | $7.79 | 117900 |
| 2023-04-17 | 15.05 | $7.79 | 72000 |
| 2023-04-14 | 15.70 | $7.79 | 99700 |
| 2023-04-13 | 16.23 | $7.81 | 59600 |
| 2023-04-12 | 17.01 | $7.82 | 163100 |
| 2023-04-11 | 17.82 | $7.81 | 86700 |
| 2023-04-10 | 18.57 | $7.69 | 127900 |
| 2023-04-06 | 19.14 | $7.68 | 147100 |
| 2023-04-05 | 19.64 | $7.73 | 87700 |
| 2023-04-04 | 20.30 | $7.69 | 93400 |
| 2023-04-03 | 21.00 | $7.78 | 133800 |
| 2023-03-31 | 21.89 | $7.64 | 97000 |
| 2023-03-30 | 22.42 | $7.58 | 148800 |
| 2023-03-29 | 22.78 | $7.50 | 46100 |
| 2023-03-28 | 22.75 | $7.41 | 54700 |
| 2023-03-27 | 22.48 | $7.33 | 168700 |
| 2023-03-24 | 21.81 | $7.12 | 262700 |
| 2023-03-23 | 20.53 | $7.11 | 200700 |
| 2023-03-22 | 19.31 | $7.24 | 131400 |
| 2023-03-21 | 18.30 | $7.34 | 286300 |
| 2023-03-20 | 17.45 | $7.32 | 229500 |
| 2023-03-17 | 16.05 | $7.27 | 68700 |
| 2023-03-16 | 14.28 | $7.34 | 158800 |
| 2023-03-15 | 12.42 | $7.25 | 305200 |
| 2023-03-14 | 10.66 | $7.58 | 107400 |
| 2023-03-13 | 9.27 | $7.49 | 120900 |
| 2023-03-10 | 7.77 | $7.60 | 124300 |
| 2023-03-09 | 6.92 | $7.80 | 91800 |
| 2023-03-08 | 6.75 | $7.91 | 66100 |
| 2023-03-07 | 6.81 | $7.91 | 54100 |
| 2023-03-06 | 7.00 | $8.02 | 78400 |
| 2023-03-03 | 7.15 | $8.01 | 198900 |
| 2023-03-02 | 7.49 | $7.94 | 170700 |
| 2023-03-01 | 7.43 | $7.94 | 145500 |
| 2023-02-28 | 7.41 | $8.00 | 55100 |
| 2023-02-27 | 7.61 | $8.01 | 59800 |
| 2023-02-24 | 7.82 | $8.04 | 77600 |
| 2023-02-23 | 8.08 | $8.13 | 104800 |
| 2023-02-22 | 8.49 | $7.98 | 83800 |
| 2023-02-21 | 8.45 | $7.96 | 56100 |
| 2023-02-17 | 8.44 | $8.09 | 50200 |
| 2023-02-16 | 8.67 | $8.22 | 117900 |
| 2023-02-15 | 8.81 | $8.31 | 77700 |
| 2023-02-14 | 8.40 | $8.34 | 84200 |
| 2023-02-13 | 7.81 | $8.33 | 173700 |
| 2023-02-10 | 7.29 | $8.25 | 113400 |
| 2023-02-09 | 7.18 | $8.07 | 126100 |
| 2023-02-08 | 7.55 | $8.09 | 147100 |
| 2023-02-07 | 7.70 | $8.04 | 83600 |
| 2023-02-06 | 7.61 | $8.01 | 98900 |
| 2023-02-03 | 7.54 | $8.15 | 79300 |
| 2023-02-02 | 7.85 | $8.21 | 129600 |
| 2023-02-01 | 7.98 | $8.20 | 103600 |
| 2023-01-31 | 8.25 | $8.20 | 74400 |
| 2023-01-30 | 8.54 | $8.16 | 141600 |
| 2023-01-27 | 8.84 | $8.20 | 78100 |
| 2023-01-26 | 8.79 | $8.23 | 194900 |
| 2023-01-25 | 8.82 | $8.14 | 81700 |
| 2023-01-24 | 8.96 | $8.18 | 127000 |
| 2023-01-23 | 9.11 | $8.15 | 95400 |
| 2023-01-20 | 9.34 | $8.10 | 64200 |
| 2023-01-19 | 9.76 | $8.01 | 78700 |
| 2023-01-18 | 10.04 | $7.94 | 95900 |
| 2023-01-17 | 10.48 | $8.12 | 164300 |
| 2023-01-13 | 10.68 | $8.08 | 127300 |
| 2023-01-12 | 10.99 | $8.09 | 153100 |
| 2023-01-11 | 11.31 | $7.97 | 207800 |
| 2023-01-10 | 11.64 | $7.85 | 381700 |
| 2023-01-09 | 11.87 | $7.95 | 113600 |
| 2023-01-06 | 12.42 | $7.87 | 181700 |
| 2023-01-05 | 12.70 | $7.71 | 59000 |
| 2023-01-04 | 12.12 | $7.68 | 92800 |
| 2023-01-03 | 11.50 | $7.66 | 92000 |
| 2022-12-30 | 10.86 | $7.81 | 81600 |
| 2022-12-29 | 10.77 | $7.80 | 173900 |
| 2022-12-28 | 10.67 | $7.79 | 253500 |
| 2022-12-27 | 10.53 | $7.86 | 104700 |
| 2022-12-23 | 10.62 | $7.87 | 108100 |
| 2022-12-22 | 10.68 | $7.66 | 198400 |
| 2022-12-21 | 10.33 | $7.76 | 161400 |
| 2022-12-20 | 10.38 | $7.60 | 198400 |
| 2022-12-19 | 9.95 | $7.58 | 122100 |
| 2022-12-16 | 9.50 | $7.66 | 108700 |
| 2022-12-15 | 9.19 | $7.82 | 179600 |
| 2022-12-14 | 9.29 | $7.94 | 113900 |
| 2022-12-13 | 9.65 | $7.99 | 182900 |
| 2022-12-12 | 9.96 | $7.87 | 200300 |
| 2022-12-09 | 9.84 | $7.73 | 85600 |
| 2022-12-08 | 9.72 | $7.80 | 187900 |
| 2022-12-07 | 9.76 | $7.76 | 126300 |
| 2022-12-06 | 9.60 | $7.76 | 62200 |
| 2022-12-05 | 9.52 | $7.88 | 102500 |
| 2022-12-02 | 9.86 | $8.06 | 95800 |
| 2022-12-01 | 10.33 | $8.06 | 108300 |
| 2022-11-30 | 10.29 | $8.13 | 201400 |
| 2022-11-29 | 10.25 | $8.14 | 79900 |
| 2022-11-28 | 10.30 | $7.94 | 106500 |
| 2022-11-25 | 10.76 | $8.04 | 24800 |
| 2022-11-23 | 11.00 | $7.94 | 174600 |
| 2022-11-22 | 11.25 | $8.08 | 175100 |
| 2022-11-21 | 11.51 | $7.82 | 78600 |
| 2022-11-18 | 11.59 | $7.90 | 78900 |
| 2022-11-17 | 11.67 | $7.76 | 67800 |
| 2022-11-16 | 12.27 | $7.93 | 83700 |
| 2022-11-15 | 12.67 | $7.90 | 107600 |
| 2022-11-14 | 13.04 | $7.95 | 157700 |
| 2022-11-11 | 13.25 | $7.91 | 122600 |
| 2022-11-10 | 13.43 | $7.91 | 113900 |
| 2022-11-09 | 14.13 | $7.66 | 72500 |
| 2022-11-08 | 14.81 | $7.93 | 280300 |
| 2022-11-07 | 15.08 | $7.83 | 76900 |
| 2022-11-04 | 15.81 | $7.84 | 104200 |
| 2022-11-03 | 16.58 | $7.79 | 314300 |
| 2022-11-02 | 17.45 | $7.90 | 242100 |
| 2022-11-01 | 18.13 | $7.94 | 52100 |
| 2022-10-31 | 18.41 | $7.96 | 98600 |
| 2022-10-28 | 18.76 | $7.87 | 184200 |
| 2022-10-27 | 19.31 | $7.77 | 208400 |
| 2022-10-26 | 20.01 | $7.73 | 239600 |
| 2022-10-25 | 20.94 | $7.61 | 127500 |
| 2022-10-24 | 21.56 | $7.52 | 61800 |
| 2022-10-21 | 22.22 | $7.57 | 82700 |
| 2022-10-20 | 22.73 | $7.41 | 85200 |
| 2022-10-19 | 23.21 | $7.51 | 63800 |
| 2022-10-18 | 23.94 | $7.52 | 116500 |
| 2022-10-17 | 24.72 | $7.41 | 114300 |
| 2022-10-14 | 24.90 | $7.26 | 109700 |
| 2022-10-13 | 25.09 | $7.41 | 165400 |
| 2022-10-12 | 25.11 | $7.19 | 121300 |
| 2022-10-11 | 24.71 | $7.30 | 96600 |
| 2022-10-10 | 24.28 | $7.28 | 120600 |
| 2022-10-07 | 23.98 | $7.39 | 107700 |
| 2022-10-06 | 23.91 | $7.51 | 227000 |
| 2022-10-05 | 23.84 | $7.57 | 91400 |
| 2022-10-04 | 23.84 | $7.58 | 137400 |
| 2022-10-03 | 23.69 | $7.34 | 157900 |
| 2022-09-30 | 22.95 | $7.15 | 101300 |
| 2022-09-29 | 21.75 | $7.22 | 101400 |
| 2022-09-28 | 20.48 | $7.32 | 226500 |
| 2022-09-27 | 19.24 | $7.06 | 177500 |
| 2022-09-26 | 17.53 | $7.09 | 201600 |
| 2022-09-23 | 15.75 | $7.35 | 156100 |
| 2022-09-22 | 14.09 | $7.73 | 108600 |
| 2022-09-21 | 13.07 | $7.92 | 179600 |
| 2022-09-20 | 12.37 | $8.04 | 126800 |
| 2022-09-19 | 11.78 | $8.17 | 95500 |
| 2022-09-16 | 11.06 | $7.99 | 83700 |
| 2022-09-15 | 10.45 | $8.18 | 67500 |
| 2022-09-14 | 10.26 | $8.35 | 115000 |
| 2022-09-13 | 10.06 | $8.11 | 66100 |
| 2022-09-12 | 9.85 | $8.38 | 62300 |
| 2022-09-09 | 10.28 | $8.28 | 57500 |
| 2022-09-08 | 10.30 | $8.11 | 115800 |
| 2022-09-07 | 10.00 | $8.19 | 83200 |
| 2022-09-06 | 9.69 | $8.10 | 79800 |
| 2022-09-02 | 9.52 | $8.13 | 55200 |
| 2022-09-01 | 9.34 | $8.10 | 132800 |
| 2022-08-31 | 8.89 | $8.33 | 152900 |
| 2022-08-30 | 9.07 | $8.58 | 263500 |
| 2022-08-29 | 9.42 | $8.56 | 104800 |
| 2022-08-26 | 9.59 | $8.56 | 42200 |
| 2022-08-25 | 9.79 | $8.67 | 103200 |
| 2022-08-24 | 9.86 | $8.61 | 96800 |
| 2022-08-23 | 10.24 | $8.52 | 122500 |
| 2022-08-22 | 10.71 | $8.34 | 74700 |
| 2022-08-19 | 10.94 | $8.38 | 75700 |
| 2022-08-18 | 11.51 | $8.49 | 158000 |
| 2022-08-17 | 11.98 | $8.37 | 97600 |
| 2022-08-16 | 12.54 | $8.54 | 83800 |
| 2022-08-15 | 12.92 | $8.48 | 176600 |
| 2022-08-12 | 13.46 | $8.47 | 170200 |
| 2022-08-11 | 13.22 | $8.42 | 121200 |
| 2022-08-10 | 13.02 | $8.27 | 138900 |
| 2022-08-09 | 13.26 | $8.12 | 88200 |
| 2022-08-08 | 13.75 | $8.02 | 109000 |
| 2022-08-05 | 14.31 | $7.89 | 88700 |
| 2022-08-04 | 14.65 | $7.95 | 80900 |
| 2022-08-03 | 15.15 | $8.09 | 115400 |
| 2022-08-02 | 15.90 | $8.05 | 133000 |
| 2022-08-01 | 16.64 | $8.10 | 210400 |
| 2022-07-29 | 17.42 | $8.21 | 151900 |
| 2022-07-28 | 17.63 | $8.21 | 102200 |
| 2022-07-27 | 17.98 | $8.04 | 297100 |
| 2022-07-26 | 18.68 | $7.95 | 131600 |
| 2022-07-25 | 19.66 | $7.87 | 105600 |
| 2022-07-22 | 20.37 | $7.62 | 69800 |
| 2022-07-21 | 20.85 | $7.71 | 78100 |
| 2022-07-20 | 21.17 | $7.73 | 34100 |
| 2022-07-19 | 21.71 | $7.72 | 108000 |
| 2022-07-18 | 22.19 | $7.57 | 95900 |
| 2022-07-15 | 22.40 | $7.44 | 82100 |
| 2022-07-14 | 22.29 | $7.33 | 135800 |
| 2022-07-13 | 21.72 | $7.37 | 97800 |
| 2022-07-12 | 21.31 | $7.25 | 171600 |
| 2022-07-11 | 20.82 | $7.51 | 181100 |
| 2022-07-08 | 20.63 | $7.54 | 62500 |
| 2022-07-07 | 20.47 | $7.49 | 188200 |
| 2022-07-06 | 20.21 | $7.30 | 169400 |
| 2022-07-05 | 19.60 | $7.45 | 385100 |
| 2022-07-01 | 19.04 | $7.69 | 63600 |
| 2022-06-30 | 18.97 | $7.69 | 153400 |
| 2022-06-29 | 18.98 | $7.74 | 76800 |
| 2022-06-28 | 19.21 | $7.78 | 171000 |
| 2022-06-27 | 19.49 | $7.72 | 110900 |
| 2022-06-24 | 19.16 | $7.60 | 124800 |
| 2022-06-23 | 18.39 | $7.43 | 389100 |
| 2022-06-22 | 17.30 | $7.47 | 118200 |
| 2022-06-21 | 16.43 | $7.64 | 168000 |
| 2022-06-17 | 15.58 | $7.35 | 283800 |
| 2022-06-16 | 14.34 | $7.64 | 602500 |
| 2022-06-15 | 13.65 | $7.80 | 440700 |
| 2022-06-14 | 13.10 | $7.78 | 242100 |
| 2022-06-13 | 12.58 | $7.94 | 258200 |
| 2022-06-10 | 12.42 | $8.45 | 204000 |
| 2022-06-09 | 12.64 | $8.49 | 87800 |
| 2022-06-08 | 12.35 | $8.67 | 164200 |
| 2022-06-07 | 11.89 | $8.66 | 174700 |
| 2022-06-06 | 11.49 | $8.49 | 49400 |
| 2022-06-03 | 11.34 | $8.49 | 154900 |
| 2022-06-02 | 11.22 | $8.59 | 161000 |
| 2022-06-01 | 11.09 | $8.58 | 149800 |
| 2022-05-31 | 11.02 | $8.45 | 184400 |
| 2022-05-27 | 10.80 | $8.56 | 312300 |
| 2022-05-26 | 10.71 | $8.49 | 177700 |
| 2022-05-25 | 10.69 | $8.39 | 340400 |
| 2022-05-24 | 11.06 | $8.22 | 128300 |
| 2022-05-23 | 11.50 | $8.18 | 124000 |
| 2022-05-20 | 12.01 | $8.12 | 179000 |
| 2022-05-19 | 12.39 | $8.09 | 471000 |
| 2022-05-18 | 12.96 | $8.07 | 309700 |
| 2022-05-17 | 13.64 | $8.06 | 586600 |
| 2022-05-16 | 14.36 | $8.01 | 365300 |
| 2022-05-13 | 15.02 | $7.90 | 111700 |
| 2022-05-12 | 15.12 | $7.64 | 162300 |
| 2022-05-11 | 14.86 | $7.77 | 189200 |
| 2022-05-10 | 14.90 | $7.80 | 214300 |
| 2022-05-09 | 14.71 | $7.83 | 263100 |
| 2022-05-06 | 14.91 | $8.19 | 180100 |
| 2022-05-05 | 15.69 | $8.17 | 108400 |
| 2022-05-04 | 16.47 | $8.34 | 120900 |
| 2022-05-03 | 17.25 | $8.07 | 150300 |
| 2022-05-02 | 17.47 | $7.88 | 157700 |
| 2022-04-29 | 17.41 | $8.02 | 121800 |
| 2022-04-28 | 18.01 | $8.23 | 121900 |
| 2022-04-27 | 18.75 | $8.07 | 136300 |
| 2022-04-26 | 19.18 | $8.07 | 125000 |
| 2022-04-25 | 19.74 | $8.09 | 226600 |
| 2022-04-22 | 20.10 | $8.27 | 98700 |
| 2022-04-21 | 20.58 | $8.50 | 184300 |
| 2022-04-20 | 19.93 | $8.71 | 167400 |
| 2022-04-19 | 18.87 | $8.59 | 288600 |
| 2022-04-18 | 18.00 | $8.49 | 226100 |
| 2022-04-14 | 17.41 | $8.50 | 73000 |
| 2022-04-13 | 16.91 | $8.46 | 148500 |
| 2022-04-12 | 16.51 | $8.34 | 203400 |
| 2022-04-11 | 16.27 | $8.22 | 148000 |
| 2022-04-08 | 16.17 | $8.35 | 115400 |
| 2022-04-07 | 15.89 | $8.23 | 203300 |
| 2022-04-06 | 15.70 | $8.29 | 172500 |
| 2022-04-05 | 15.00 | $8.27 | 215600 |
| 2022-04-04 | 14.20 | $8.34 | 180800 |
| 2022-04-01 | 13.58 | $8.31 | 112000 |
| 2022-03-31 | 12.95 | $8.26 | 229700 |
| 2022-03-30 | 12.24 | $8.22 | 250800 |
| 2022-03-29 | 11.67 | $8.18 | 117600 |
| 2022-03-28 | 11.26 | $8.10 | 197100 |
| 2022-03-25 | 10.90 | $8.18 | 222600 |
| 2022-03-24 | 10.53 | $8.03 | 153600 |
| 2022-03-23 | 10.51 | $7.93 | 182200 |
| 2022-03-22 | 10.81 | $7.87 | 177300 |
| 2022-03-21 | 11.25 | $7.85 | 165200 |
| 2022-03-18 | 11.81 | $7.69 | 97700 |
| 2022-03-17 | 11.95 | $7.70 | 102100 |
| 2022-03-16 | 12.11 | $7.55 | 200400 |
| 2022-03-15 | 11.67 | $7.50 | 223500 |
| 2022-03-14 | 11.10 | $7.49 | 474500 |
| 2022-03-11 | 10.67 | $7.83 | 141000 |
| 2022-03-10 | 11.18 | $7.92 | 153500 |
| 2022-03-09 | 11.71 | $7.80 | 199100 |
| 2022-03-08 | 12.22 | $7.96 | 338500 |
| 2022-03-07 | 12.27 | $7.95 | 446600 |
| 2022-03-04 | 12.58 | $8.05 | 325800 |
| 2022-03-03 | 12.76 | $7.99 | 206800 |
| 2022-03-02 | 12.95 | $7.97 | 252600 |
| 2022-03-01 | 13.30 | $7.79 | 428600 |
| 2022-02-28 | 13.87 | $7.87 | 74400 |
| 2022-02-25 | 14.60 | $7.72 | 118500 |
| 2022-02-24 | 14.95 | $7.52 | 121100 |
| 2022-02-23 | 14.47 | $7.49 | 127800 |
| 2022-02-22 | 14.19 | $7.53 | 86400 |
| 2022-02-18 | 14.05 | $7.66 | 90700 |
| 2022-02-17 | 14.21 | $7.73 | 73200 |
| 2022-02-16 | 14.66 | $7.82 | 140900 |
| 2022-02-15 | 15.40 | $7.74 | 147900 |
| 2022-02-14 | 15.93 | $7.80 | 122300 |
| 2022-02-11 | 16.52 | $7.85 | 244800 |
| 2022-02-10 | 17.17 | $7.71 | 148300 |
| 2022-02-09 | 17.76 | $7.92 | 156300 |
| 2022-02-08 | 18.45 | $7.86 | 192600 |
| 2022-02-07 | 19.17 | $7.97 | 141200 |
| 2022-02-04 | 19.70 | $7.98 | 142200 |
| 2022-02-03 | 20.16 | $7.97 | 107100 |
| 2022-02-02 | 20.78 | $8.05 | 165000 |
| 2022-02-01 | 21.20 | $8.03 | 332000 |
| 2022-01-31 | 21.73 | $8.02 | 238000 |
| 2022-01-28 | 22.15 | $8.03 | 188000 |
| 2022-01-27 | 22.70 | $7.95 | 174400 |
| 2022-01-26 | 23.03 | $7.87 | 362200 |
| 2022-01-25 | 23.39 | $7.80 | 328600 |
| 2022-01-24 | 24.15 | $7.48 | 396700 |
| 2022-01-21 | 24.80 | $7.53 | 205600 |
| 2022-01-20 | 25.45 | $7.77 | 271100 |
| 2022-01-19 | 24.97 | $7.99 | 258600 |
| 2022-01-18 | 24.63 | $7.89 | 303000 |
| 2022-01-14 | 24.38 | $7.85 | 130300 |
| 2022-01-13 | 24.31 | $7.85 | 216000 |
| 2022-01-12 | 24.04 | $7.82 | 324300 |
| 2022-01-11 | 23.79 | $7.82 | 224400 |
| 2022-01-10 | 23.52 | $7.82 | 198900 |
| 2022-01-07 | 23.31 | $7.81 | 170400 |
| 2022-01-06 | 23.09 | $7.70 | 354600 |
| 2022-01-05 | 23.10 | $7.60 | 162800 |
| 2022-01-04 | 23.26 | $7.62 | 276700 |
| 2022-01-03 | 23.64 | $7.37 | 165300 |
| 2021-12-31 | 24.83 | $7.25 | 226600 |
| 2021-12-30 | 25.74 | $7.20 | 398900 |
| 2021-12-29 | 26.81 | $7.27 | 245900 |
| 2021-12-28 | 27.93 | $7.25 | 282300 |
| 2021-12-27 | 29.27 | $7.29 | 244000 |
| 2021-12-23 | 30.47 | $7.16 | 211500 |
| 2021-12-22 | 31.45 | $7.16 | 229300 |
| 2021-12-21 | 32.51 | $7.25 | 428900 |
| 2021-12-20 | 33.57 | $6.91 | 263700 |
| 2021-12-17 | 33.67 | $7.12 | 286400 |
| 2021-12-16 | 34.18 | $7.12 | 508000 |
| 2021-12-15 | 34.72 | $6.90 | 361100 |
| 2021-12-14 | 33.98 | $6.87 | 281000 |
| 2021-12-13 | 33.26 | $6.89 | 456300 |
| 2021-12-10 | 32.65 | $7.05 | 182600 |
| 2021-12-09 | 32.23 | $7.00 | 124500 |
| 2021-12-08 | 31.84 | $7.09 | 153300 |
| 2021-12-07 | 31.65 | $7.14 | 133300 |
| 2021-12-06 | 31.25 | $7.03 | 188100 |
| 2021-12-03 | 30.42 | $7.05 | 162100 |
| 2021-12-02 | 29.64 | $7.07 | 292100 |
| 2021-12-01 | 28.72 | $7.09 | 247600 |
| 2021-11-30 | 27.92 | $7.34 | 227200 |
| 2021-11-29 | 27.28 | $7.33 | 199200 |
| 2021-11-26 | 26.90 | $7.26 | 137100 |
| 2021-11-24 | 26.24 | $7.54 | 137800 |
| 2021-11-23 | 26.01 | $7.46 | 132200 |
| 2021-11-22 | 25.85 | $7.50 | 290400 |
| 2021-11-19 | 25.69 | $7.30 | 376500 |
| 2021-11-18 | 25.72 | $7.57 | 216400 |
| 2021-11-17 | 26.57 | $7.67 | 111700 |
| 2021-11-16 | 27.87 | $7.76 | 86100 |
| 2021-11-15 | 28.95 | $7.79 | 181900 |
| 2021-11-12 | 30.09 | $7.73 | 188100 |
| 2021-11-11 | 31.49 | $7.71 | 96800 |
| 2021-11-10 | 32.79 | $7.66 | 132500 |
| 2021-11-09 | 34.16 | $7.76 | 128800 |
| 2021-11-08 | 35.40 | $7.72 | 144300 |
| 2021-11-05 | 36.70 | $7.76 | 411500 |
| 2021-11-04 | 38.06 | $7.61 | 195000 |
| 2021-11-03 | 39.50 | $7.86 | 138600 |
| 2021-11-02 | 40.31 | $7.81 | 161600 |
| 2021-11-01 | 41.16 | $7.87 | 135600 |
| 2021-10-29 | 42.06 | $7.62 | 190400 |
| 2021-10-28 | 42.77 | $7.78 | 93300 |
| 2021-10-27 | 42.83 | $7.81 | 117800 |
| 2021-10-26 | 42.92 | $7.82 | 118300 |
| 2021-10-25 | 43.05 | $7.79 | 119800 |
| 2021-10-22 | 43.11 | $7.90 | 321100 |
| 2021-10-21 | 43.16 | $7.95 | 161100 |
| 2021-10-20 | 42.66 | $8.08 | 122500 |
| 2021-10-19 | 41.88 | $8.00 | 116600 |
| 2021-10-18 | 41.25 | $7.95 | 234100 |
| 2021-10-15 | 40.57 | $7.95 | 104700 |
| 2021-10-14 | 39.99 | $7.86 | 214000 |
| 2021-10-13 | 39.37 | $7.89 | 269900 |
| 2021-10-12 | 38.74 | $7.68 | 304000 |
| 2021-10-11 | 38.34 | $7.67 | 289400 |
| 2021-10-08 | 37.92 | $7.53 | 183300 |
| 2021-10-07 | 37.90 | $7.49 | 397900 |
| 2021-10-06 | 37.87 | $7.23 | 146700 |
| 2021-10-05 | 38.42 | $7.25 | 267900 |
| 2021-10-04 | 38.75 | $7.26 | 233000 |
| 2021-10-01 | 39.20 | $7.18 | 193000 |
| 2021-09-30 | 39.83 | $7.20 | 184300 |
| 2021-09-29 | 40.19 | $7.24 | 131600 |
| 2021-09-28 | 40.67 | $7.19 | 388100 |
| 2021-09-27 | 41.17 | $7.25 | 256800 |
| 2021-09-24 | 41.45 | $7.18 | 168600 |
| 2021-09-23 | 41.94 | $7.23 | 391500 |
| 2021-09-22 | 42.48 | $7.13 | 152600 |
| 2021-09-21 | 43.17 | $7.02 | 634400 |
| 2021-09-20 | 44.04 | $6.91 | 507400 |
| 2021-09-17 | 45.04 | $7.11 | 198700 |
| 2021-09-16 | 45.30 | $7.16 | 193600 |
| 2021-09-15 | 45.48 | $7.21 | 112900 |
| 2021-09-14 | 45.44 | $7.17 | 151500 |
| 2021-09-13 | 45.40 | $7.22 | 123000 |
| 2021-09-10 | 45.21 | $7.18 | 97300 |
| 2021-09-09 | 45.01 | $7.24 | 130300 |
| 2021-09-08 | 44.68 | $7.28 | 104400 |
| 2021-09-07 | 44.24 | $7.24 | 140200 |
| 2021-09-03 | 43.76 | $7.32 | 130600 |
| 2021-09-02 | 43.09 | $7.36 | 129900 |
| 2021-09-01 | 42.38 | $7.31 | 147200 |
| 2021-08-31 | 41.68 | $7.26 | 127200 |
| 2021-08-30 | 40.82 | $7.27 | 110500 |
| 2021-08-27 | 39.90 | $7.30 | 133500 |
| 2021-08-26 | 38.94 | $7.17 | 121000 |
| 2021-08-25 | 37.96 | $7.25 | 146500 |
| 2021-08-24 | 36.92 | $7.20 | 209300 |
| 2021-08-23 | 35.86 | $7.15 | 178000 |
| 2021-08-20 | 34.77 | $7.05 | 92900 |
| 2021-08-19 | 33.66 | $7.02 | 367700 |
| 2021-08-18 | 32.49 | $7.21 | 147300 |
| 2021-08-17 | 30.91 | $7.27 | 115600 |
| 2021-08-16 | 29.18 | $7.34 | 160700 |
| 2021-08-13 | 27.28 | $7.39 | 103500 |
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