Is M3-Brigade Acquisition II Corp. (MBAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our M3-Brigade Acquisition II Corp. (MBAC) research center and poll results.
NYSE : MBAC
M3-Brigade Acquisition II Corp. — Technical Indicators
$10.59 USD
$0.01 (0.09%)
- Volume
- 4.84K
- Average Volume
- 44.25K
- Market Capitalization
- $153.95M
- P/E Ratio
- 15.81
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.59
- Year Low
- $9.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.40
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.49
2023-12-08
Close Price
$10.59
Vol: 4838
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
10.00
Maximum
10.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 10.49 | $10.59 | 4838 |
| 2023-12-07 | 10.48 | $10.58 | 107086 |
| 2023-12-06 | 10.48 | $10.57 | — |
| 2023-12-05 | 10.47 | $10.57 | 7305 |
| 2023-12-04 | 10.46 | $10.57 | 442141 |
| 2023-12-01 | 10.46 | $10.57 | 154584 |
| 2023-11-30 | 10.45 | $10.44 | 74764 |
| 2023-11-29 | 10.45 | $10.44 | — |
| 2023-11-28 | 10.45 | $10.44 | 911 |
| 2023-11-27 | 10.45 | $10.46 | 5577 |
| 2023-11-24 | 10.45 | $10.46 | 540 |
| 2023-11-22 | 10.45 | $10.46 | 209990 |
| 2023-11-21 | 10.45 | $10.45 | 377939 |
| 2023-11-20 | 10.45 | $10.46 | 100004 |
| 2023-11-17 | 10.45 | $10.47 | 4609 |
| 2023-11-16 | 10.45 | $10.46 | 1802 |
| 2023-11-15 | 10.45 | $10.45 | 251 |
| 2023-11-14 | 10.45 | $10.45 | 873 |
| 2023-11-13 | 10.44 | $10.44 | — |
| 2023-11-10 | 10.44 | $10.44 | 359 |
| 2023-11-09 | 10.44 | $10.47 | — |
| 2023-11-08 | 10.44 | $10.47 | 25167 |
| 2023-11-07 | 10.44 | $10.46 | 251796 |
| 2023-11-06 | 10.44 | $10.44 | — |
| 2023-11-03 | 10.44 | $10.44 | 4554 |
| 2023-11-02 | 10.44 | $10.44 | 38241 |
| 2023-11-01 | 10.44 | $10.44 | 68022 |
| 2023-10-31 | 10.44 | $10.44 | — |
| 2023-10-30 | 10.44 | $10.44 | 443284 |
| 2023-10-27 | 10.43 | $10.45 | — |
| 2023-10-26 | 10.43 | $10.45 | — |
| 2023-10-25 | 10.43 | $10.45 | 36205 |
| 2023-10-24 | 10.43 | $10.44 | — |
| 2023-10-23 | 10.43 | $10.44 | 3003 |
| 2023-10-20 | 10.42 | $10.45 | 336 |
| 2023-10-19 | 10.42 | $10.41 | 18560 |
| 2023-10-18 | 10.42 | $10.45 | 343 |
| 2023-10-17 | 10.42 | $10.43 | — |
| 2023-10-16 | 10.42 | $10.43 | 4977 |
| 2023-10-13 | 10.41 | $10.43 | — |
| 2023-10-12 | 10.41 | $10.43 | 14284 |
| 2023-10-11 | 10.41 | $10.43 | 14368 |
| 2023-10-10 | 10.41 | $10.44 | 212 |
| 2023-10-09 | 10.41 | $10.43 | 21031 |
| 2023-10-06 | 10.41 | $10.43 | — |
| 2023-10-05 | 10.41 | $10.43 | 7547 |
| 2023-10-04 | 10.40 | $10.43 | 102874 |
| 2023-10-03 | 10.40 | $10.43 | 102 |
| 2023-10-02 | 10.40 | $10.40 | — |
| 2023-09-29 | 10.39 | $10.40 | — |
| 2023-09-28 | 10.39 | $10.40 | 135 |
| 2023-09-27 | 10.39 | $10.40 | 1925 |
| 2023-09-26 | 10.39 | $10.41 | 1246 |
| 2023-09-25 | 10.39 | $10.40 | 1135 |
| 2023-09-22 | 10.38 | $10.40 | — |
| 2023-09-21 | 10.38 | $10.40 | 13557 |
| 2023-09-20 | 10.38 | $10.39 | 8378 |
| 2023-09-19 | 10.38 | $10.40 | 28863 |
| 2023-09-18 | 10.37 | $10.40 | 6922 |
| 2023-09-15 | 10.37 | $10.39 | 3570 |
| 2023-09-14 | 10.37 | $10.43 | — |
| 2023-09-13 | 10.36 | $10.43 | 1007 |
| 2023-09-12 | 10.36 | $10.40 | — |
| 2023-09-11 | 10.35 | $10.40 | 1956 |
| 2023-09-08 | 10.35 | $10.37 | 489 |
| 2023-09-07 | 10.35 | $10.37 | 860 |
| 2023-09-06 | 10.34 | $10.37 | 101 |
| 2023-09-05 | 10.34 | $10.37 | 33610 |
| 2023-09-01 | 10.34 | $10.36 | — |
| 2023-08-31 | 10.34 | $10.36 | 110001 |
| 2023-08-30 | 10.33 | $10.35 | 281 |
| 2023-08-29 | 10.33 | $10.37 | — |
| 2023-08-28 | 10.33 | $10.37 | 8225 |
| 2023-08-25 | 10.32 | $10.34 | 8815 |
| 2023-08-24 | 10.32 | $10.35 | 2176 |
| 2023-08-23 | 10.31 | $10.36 | 18104 |
| 2023-08-22 | 10.31 | $10.34 | — |
| 2023-08-21 | 10.30 | $10.34 | 6573 |
| 2023-08-18 | 10.30 | $10.35 | 2338 |
| 2023-08-17 | 10.30 | $10.34 | 3095 |
| 2023-08-16 | 10.29 | $10.34 | 25558 |
| 2023-08-15 | 10.29 | $10.31 | 999 |
| 2023-08-14 | 10.29 | $10.32 | 11284 |
| 2023-08-11 | 10.28 | $10.31 | — |
| 2023-08-10 | 10.28 | $10.31 | 414 |
| 2023-08-09 | 10.28 | $10.33 | — |
| 2023-08-08 | 10.27 | $10.33 | — |
| 2023-08-07 | 10.27 | $10.33 | 1200 |
| 2023-08-04 | 10.27 | $10.29 | 1200 |
| 2023-08-03 | 10.27 | $10.30 | — |
| 2023-08-02 | 10.26 | $10.30 | 3200 |
| 2023-08-01 | 10.26 | $10.27 | 57800 |
| 2023-07-31 | 10.26 | $10.24 | 1200 |
| 2023-07-28 | 10.26 | $10.27 | 2600 |
| 2023-07-27 | 10.26 | $10.26 | 227800 |
| 2023-07-26 | 10.26 | $10.26 | 57600 |
| 2023-07-25 | 10.26 | $10.26 | — |
| 2023-07-24 | 10.26 | $10.26 | 94100 |
| 2023-07-21 | 10.25 | $10.27 | 100 |
| 2023-07-20 | 10.25 | $10.27 | 27600 |
| 2023-07-19 | 10.25 | $10.27 | 29600 |
| 2023-07-18 | 10.25 | $10.25 | — |
| 2023-07-17 | 10.25 | $10.25 | 50100 |
| 2023-07-14 | 10.25 | $10.28 | 47200 |
| 2023-07-13 | 10.24 | $10.24 | 13400 |
| 2023-07-12 | 10.24 | $10.24 | 1800 |
| 2023-07-11 | 10.24 | $10.25 | 102000 |
| 2023-07-10 | 10.24 | $10.28 | 200 |
| 2023-07-07 | 10.24 | $10.28 | 300 |
| 2023-07-06 | 10.23 | $10.28 | 1200 |
| 2023-07-05 | 10.23 | $10.28 | 100 |
| 2023-07-03 | 10.23 | $10.25 | 3900 |
| 2023-06-30 | 10.23 | $10.24 | 800 |
| 2023-06-29 | 10.23 | $10.23 | — |
| 2023-06-28 | 10.23 | $10.23 | — |
| 2023-06-27 | 10.22 | $10.23 | 300 |
| 2023-06-26 | 10.22 | $10.25 | 11300 |
| 2023-06-23 | 10.21 | $10.21 | 30100 |
| 2023-06-22 | 10.20 | $10.26 | — |
| 2023-06-21 | 10.19 | $10.26 | 50500 |
| 2023-06-20 | 10.18 | $10.23 | 50300 |
| 2023-06-16 | 10.18 | $10.21 | — |
| 2023-06-15 | 10.17 | $10.21 | 100 |
| 2023-06-14 | 10.16 | $10.20 | — |
| 2023-06-13 | 10.16 | $10.20 | 8400 |
| 2023-06-12 | 10.15 | $10.20 | — |
| 2023-06-09 | 10.14 | $10.20 | 200 |
| 2023-06-08 | 10.14 | $10.25 | — |
| 2023-06-07 | 10.13 | $10.25 | — |
| 2023-06-06 | 10.12 | $10.25 | — |
| 2023-06-05 | 10.11 | $10.25 | 100 |
| 2023-06-02 | 10.10 | $10.25 | 1600 |
| 2023-06-01 | 10.10 | $10.20 | 200 |
| 2023-05-31 | 10.09 | $10.16 | 1100 |
| 2023-05-30 | 10.09 | $10.15 | 300 |
| 2023-05-26 | 10.09 | $10.15 | 9900 |
| 2023-05-25 | 10.08 | $10.08 | 15400 |
| 2023-05-24 | 10.09 | $10.08 | 1000 |
| 2023-05-23 | 10.08 | $10.10 | 357700 |
| 2023-05-22 | 10.08 | $10.07 | 200 |
| 2023-05-19 | 10.08 | $10.07 | — |
| 2023-05-18 | 10.07 | $10.07 | 1500 |
| 2023-05-17 | 10.07 | $10.08 | — |
| 2023-05-16 | 10.07 | $10.08 | 10700 |
| 2023-05-15 | 10.06 | $10.07 | — |
| 2023-05-12 | 10.06 | $10.07 | — |
| 2023-05-11 | 10.05 | $10.07 | — |
| 2023-05-10 | 10.05 | $10.07 | 23300 |
| 2023-05-09 | 10.05 | $10.09 | — |
| 2023-05-08 | 10.04 | $10.09 | — |
| 2023-05-05 | 10.03 | $10.09 | 40500 |
| 2023-05-04 | 10.03 | $10.10 | — |
| 2023-05-03 | 10.02 | $10.10 | — |
| 2023-05-02 | 10.01 | $10.10 | — |
| 2023-05-01 | 10.00 | $10.10 | — |
| 2023-04-28 | 9.99 | $10.10 | 1500 |
| 2023-04-27 | 9.99 | $10.10 | 19500 |
| 2023-04-26 | 9.98 | $10.02 | — |
| 2023-04-25 | 9.97 | $10.02 | — |
| 2023-04-24 | 9.97 | $10.02 | 4200 |
| 2023-04-21 | 9.97 | $10.00 | — |
| 2023-04-20 | 9.97 | $10.00 | 2100 |
| 2023-04-19 | 9.97 | $10.02 | 100 |
| 2023-04-18 | 9.97 | $10.02 | 9300 |
| 2023-04-17 | 9.97 | $9.98 | 26500 |
| 2023-04-14 | 9.97 | $9.98 | — |
| 2023-04-13 | 9.97 | $9.98 | 14400 |
| 2023-04-12 | 9.97 | $9.99 | 600 |
| 2023-04-11 | 9.97 | $9.98 | 100 |
| 2023-04-10 | 9.97 | $9.97 | 100 |
| 2023-04-06 | 9.97 | $9.97 | 239700 |
| 2023-04-05 | 9.97 | $9.95 | 212000 |
| 2023-04-04 | 9.97 | $9.94 | 9300 |
| 2023-04-03 | 9.97 | $9.92 | 1000 |
| 2023-03-31 | 9.97 | $9.93 | 6900 |
| 2023-03-30 | 9.98 | $9.95 | 4400 |
| 2023-03-29 | 9.99 | $9.92 | 6500 |
| 2023-03-28 | 10.00 | $9.92 | 404700 |
| 2023-03-27 | 10.01 | $10.02 | 22700 |
| 2023-03-24 | 10.02 | $10.02 | 16900 |
| 2023-03-23 | 10.02 | $9.96 | — |
| 2023-03-22 | 10.03 | $9.96 | 200 |
| 2023-03-21 | 10.04 | $10.00 | 200 |
| 2023-03-20 | 10.05 | $10.00 | 9800 |
| 2023-03-17 | 10.05 | $10.00 | 500 |
| 2023-03-16 | 10.06 | $9.98 | 5200 |
| 2023-03-15 | 10.07 | $10.00 | — |
| 2023-03-14 | 10.07 | $10.00 | 600 |
| 2023-03-13 | 10.08 | $9.97 | 823800 |
| 2023-03-10 | 10.09 | $9.96 | 9400 |
| 2023-03-09 | 10.09 | $9.96 | 17400 |
| 2023-03-08 | 10.10 | $9.94 | 393800 |
| 2023-03-07 | 10.11 | $9.95 | 38900 |
| 2023-03-06 | 10.12 | $10.00 | 17300 |
| 2023-03-03 | 10.13 | $10.01 | 25300 |
| 2023-03-02 | 10.13 | $10.15 | 500000 |
| 2023-03-01 | 10.13 | $10.15 | 222800 |
| 2023-02-28 | 10.13 | $10.14 | 239200 |
| 2023-02-27 | 10.13 | $10.15 | 2.3M |
| 2023-02-24 | 10.12 | $10.16 | 371000 |
| 2023-02-23 | 10.12 | $10.14 | 102300 |
| 2023-02-22 | 10.12 | $10.13 | 156000 |
| 2023-02-21 | 10.12 | $10.12 | 12500 |
| 2023-02-17 | 10.12 | $10.13 | 598900 |
| 2023-02-16 | 10.12 | $10.12 | 683400 |
| 2023-02-15 | 10.12 | $10.12 | 300 |
| 2023-02-14 | 10.12 | $10.13 | 250100 |
| 2023-02-13 | 10.11 | $10.13 | 285400 |
| 2023-02-10 | 10.11 | $10.13 | 1100 |
| 2023-02-09 | 10.11 | $10.12 | 266100 |
| 2023-02-08 | 10.11 | $10.12 | 6400 |
| 2023-02-07 | 10.11 | $10.12 | 55500 |
| 2023-02-06 | 10.10 | $10.12 | 222200 |
| 2023-02-03 | 10.10 | $10.11 | 300 |
| 2023-02-02 | 10.10 | $10.11 | 149500 |
| 2023-02-01 | 10.09 | $10.12 | 104700 |
| 2023-01-31 | 10.09 | $10.13 | 947800 |
| 2023-01-30 | 10.08 | $10.12 | 23400 |
| 2023-01-27 | 10.08 | $10.10 | 4700 |
| 2023-01-26 | 10.08 | $10.12 | 11700 |
| 2023-01-25 | 10.07 | $10.15 | 5800 |
| 2023-01-24 | 10.06 | $10.10 | 123100 |
| 2023-01-23 | 10.06 | $10.08 | 10800 |
| 2023-01-20 | 10.05 | $10.10 | 1000 |
| 2023-01-19 | 10.05 | $10.10 | 25500 |
| 2023-01-18 | 10.04 | $10.09 | 2300 |
| 2023-01-17 | 10.03 | $10.09 | 17100 |
| 2023-01-13 | 10.03 | $10.09 | — |
| 2023-01-12 | 10.02 | $10.09 | 12800 |
| 2023-01-11 | 10.01 | $10.08 | 7100 |
| 2023-01-10 | 10.01 | $10.08 | 22900 |
| 2023-01-09 | 10.00 | $10.08 | 20300 |
| 2023-01-06 | 9.99 | $10.06 | 505700 |
| 2023-01-05 | 9.99 | $10.06 | 9300 |
| 2023-01-04 | 9.99 | $10.05 | 16600 |
| 2023-01-03 | 9.98 | $10.03 | 17500 |
| 2022-12-30 | 9.98 | $10.02 | 44100 |
| 2022-12-29 | 9.97 | $10.01 | 3000 |
| 2022-12-28 | 9.97 | $10.02 | 98000 |
| 2022-12-27 | 9.97 | $10.03 | 17100 |
| 2022-12-23 | 9.96 | $10.03 | — |
| 2022-12-22 | 9.96 | $10.03 | 139000 |
| 2022-12-21 | 9.96 | $9.91 | 300 |
| 2022-12-20 | 9.96 | $9.96 | 21000 |
| 2022-12-19 | 9.96 | $9.97 | 400 |
| 2022-12-16 | 9.96 | $9.97 | 5200 |
| 2022-12-15 | 9.96 | $9.93 | 1200 |
| 2022-12-14 | 9.96 | $9.96 | 1800 |
| 2022-12-13 | 9.96 | $9.97 | 29500 |
| 2022-12-12 | 9.95 | $9.96 | 1.2M |
| 2022-12-09 | 9.95 | $9.97 | 6700 |
| 2022-12-08 | 9.95 | $9.92 | 3100 |
| 2022-12-07 | 9.95 | $9.98 | 290500 |
| 2022-12-06 | 9.95 | $9.98 | 15300 |
| 2022-12-05 | 9.95 | $9.96 | 36200 |
| 2022-12-02 | 9.95 | $9.96 | 98600 |
| 2022-12-01 | 9.95 | $9.95 | 8300 |
| 2022-11-30 | 9.95 | $9.96 | — |
| 2022-11-29 | 9.95 | $9.96 | 3800 |
| 2022-11-28 | 9.95 | $9.96 | 107400 |
| 2022-11-25 | 9.94 | $9.95 | — |
| 2022-11-23 | 9.94 | $9.95 | 1000 |
| 2022-11-22 | 9.94 | $9.95 | 12400 |
| 2022-11-21 | 9.94 | $9.95 | 1400 |
| 2022-11-18 | 9.94 | $9.95 | 35900 |
| 2022-11-17 | 9.93 | $9.95 | 78800 |
| 2022-11-16 | 9.93 | $9.94 | 8100 |
| 2022-11-15 | 9.93 | $9.93 | 17700 |
| 2022-11-14 | 9.92 | $9.93 | 77500 |
| 2022-11-11 | 9.92 | $9.94 | 201600 |
| 2022-11-10 | 9.92 | $9.93 | 383600 |
| 2022-11-09 | 9.91 | $9.94 | 2200 |
| 2022-11-08 | 9.91 | $9.94 | 13100 |
| 2022-11-07 | 9.91 | $9.95 | 400 |
| 2022-11-04 | 9.90 | $9.95 | 63600 |
| 2022-11-03 | 9.90 | $9.95 | 144800 |
| 2022-11-02 | 9.89 | $9.95 | 82100 |
| 2022-11-01 | 9.89 | $9.94 | 67200 |
| 2022-10-31 | 9.88 | $9.95 | 729400 |
| 2022-10-28 | 9.88 | $9.94 | 200 |
| 2022-10-27 | 9.87 | $9.94 | 995300 |
| 2022-10-26 | 9.86 | $9.92 | 347000 |
| 2022-10-25 | 9.86 | $9.90 | 189000 |
| 2022-10-24 | 9.85 | $9.88 | 98900 |
| 2022-10-21 | 9.85 | $9.87 | 76400 |
| 2022-10-20 | 9.85 | $9.88 | 13700 |
| 2022-10-19 | 9.84 | $9.87 | 5300 |
| 2022-10-18 | 9.84 | $9.87 | — |
| 2022-10-17 | 9.84 | $9.87 | 16200 |
| 2022-10-14 | 9.84 | $9.87 | 400 |
| 2022-10-13 | 9.83 | $9.87 | 500 |
| 2022-10-12 | 9.83 | $9.86 | 500 |
| 2022-10-11 | 9.83 | $9.87 | 9700 |
| 2022-10-10 | 9.83 | $9.86 | 1600 |
| 2022-10-07 | 9.82 | $9.87 | 700 |
| 2022-10-06 | 9.82 | $9.84 | — |
| 2022-10-05 | 9.82 | $9.84 | 77000 |
| 2022-10-04 | 9.82 | $9.84 | 38200 |
| 2022-10-03 | 9.82 | $9.84 | 20700 |
| 2022-09-30 | 9.82 | $9.81 | 95100 |
| 2022-09-29 | 9.82 | $9.82 | 200 |
| 2022-09-28 | 9.82 | $9.82 | 3200 |
| 2022-09-27 | 9.82 | $9.82 | 58200 |
| 2022-09-26 | 9.82 | $9.81 | 134400 |
| 2022-09-23 | 9.82 | $9.81 | 67600 |
| 2022-09-22 | 9.82 | $9.81 | 300 |
| 2022-09-21 | 9.82 | $9.82 | 25200 |
| 2022-09-20 | 9.82 | $9.82 | 300 |
| 2022-09-19 | 9.82 | $9.82 | 7700 |
| 2022-09-16 | 9.82 | $9.82 | 18800 |
| 2022-09-15 | 9.82 | $9.82 | 15500 |
| 2022-09-14 | 9.83 | $9.84 | 6600 |
| 2022-09-13 | 9.83 | $9.80 | 5200 |
| 2022-09-12 | 9.83 | $9.81 | 700 |
| 2022-09-09 | 9.83 | $9.82 | 400 |
| 2022-09-08 | 9.83 | $9.80 | 200 |
| 2022-09-07 | 9.83 | $9.82 | 24000 |
| 2022-09-06 | 9.83 | $9.82 | 300 |
| 2022-09-02 | 9.83 | $9.82 | 39200 |
| 2022-09-01 | 9.83 | $9.83 | 462400 |
| 2022-08-31 | 9.83 | $9.82 | 400 |
| 2022-08-30 | 9.83 | $9.82 | 400 |
| 2022-08-29 | 9.83 | $9.83 | 10200 |
| 2022-08-26 | 9.83 | $9.82 | 600 |
| 2022-08-25 | 9.83 | $9.83 | 700 |
| 2022-08-24 | 9.83 | $9.84 | 35300 |
| 2022-08-23 | 9.83 | $9.84 | 400 |
| 2022-08-22 | 9.83 | $9.83 | 1500 |
| 2022-08-19 | 9.83 | $9.83 | 83800 |
| 2022-08-18 | 9.83 | $9.85 | 32900 |
| 2022-08-17 | 9.82 | $9.85 | 713700 |
| 2022-08-16 | 9.82 | $9.85 | — |
| 2022-08-15 | 9.82 | $9.85 | 15200 |
| 2022-08-12 | 9.81 | $9.83 | 347200 |
| 2022-08-11 | 9.81 | $9.85 | 200 |
| 2022-08-10 | 9.81 | $9.83 | — |
| 2022-08-09 | 9.81 | $9.83 | 156100 |
| 2022-08-08 | 9.80 | $9.83 | 136000 |
| 2022-08-05 | 9.80 | $9.82 | 1700 |
| 2022-08-04 | 9.80 | $9.82 | 200 |
| 2022-08-03 | 9.79 | $9.82 | 12000 |
| 2022-08-02 | 9.79 | $9.82 | 1100 |
| 2022-08-01 | 9.79 | $9.82 | 1700 |
| 2022-07-29 | 9.79 | $9.82 | 1.2M |
| 2022-07-28 | 9.79 | $9.80 | 202400 |
| 2022-07-27 | 9.79 | $9.81 | 1000 |
| 2022-07-26 | 9.79 | $9.81 | 300 |
| 2022-07-25 | 9.79 | $9.80 | 1000 |
| 2022-07-22 | 9.79 | $9.80 | 600 |
| 2022-07-21 | 9.79 | $9.80 | 1500 |
| 2022-07-20 | 9.79 | $9.80 | 700 |
| 2022-07-19 | 9.79 | $9.79 | 61400 |
| 2022-07-18 | 9.79 | $9.79 | 300 |
| 2022-07-15 | 9.79 | $9.79 | 2700 |
| 2022-07-14 | 9.79 | $9.77 | 100 |
| 2022-07-13 | 9.79 | $9.77 | 400 |
| 2022-07-12 | 9.79 | $9.77 | 100 |
| 2022-07-11 | 9.80 | $9.77 | 6100 |
| 2022-07-08 | 9.80 | $9.77 | 900 |
| 2022-07-07 | 9.80 | $9.77 | 1800 |
| 2022-07-06 | 9.80 | $9.80 | 309100 |
| 2022-07-05 | 9.80 | $9.77 | 700 |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.81 | 26200 |
| 2022-06-29 | 9.80 | $9.81 | 20600 |
| 2022-06-28 | 9.80 | $9.80 | 150300 |
| 2022-06-27 | 9.79 | $9.76 | 1400 |
| 2022-06-24 | 9.80 | $9.80 | 900 |
| 2022-06-23 | 9.80 | $9.82 | — |
| 2022-06-22 | 9.79 | $9.82 | 1100 |
| 2022-06-21 | 9.79 | $9.80 | 700 |
| 2022-06-17 | 9.79 | $9.79 | 600 |
| 2022-06-16 | 9.79 | $9.80 | 4200 |
| 2022-06-15 | 9.79 | $9.80 | 400 |
| 2022-06-14 | 9.79 | $9.80 | 1700 |
| 2022-06-13 | 9.79 | $9.80 | 161400 |
| 2022-06-10 | 9.79 | $9.81 | 24700 |
| 2022-06-09 | 9.79 | $9.79 | — |
| 2022-06-08 | 9.79 | $9.79 | 410600 |
| 2022-06-07 | 9.79 | $9.80 | — |
| 2022-06-06 | 9.79 | $9.80 | 400 |
| 2022-06-03 | 9.79 | $9.80 | 2500 |
| 2022-06-02 | 9.79 | $9.78 | — |
| 2022-06-01 | 9.79 | $9.78 | 30100 |
| 2022-05-31 | 9.79 | $9.77 | 309500 |
| 2022-05-27 | 9.80 | $9.78 | 6100 |
| 2022-05-26 | 9.80 | $9.79 | 4400 |
| 2022-05-25 | 9.80 | $9.79 | — |
| 2022-05-24 | 9.80 | $9.79 | 500 |
| 2022-05-23 | 9.80 | $9.79 | 100 |
| 2022-05-20 | 9.80 | $9.77 | 2700 |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.80 | $9.79 | 900 |
| 2022-05-17 | 9.80 | $9.79 | — |
| 2022-05-16 | 9.80 | $9.79 | 500 |
| 2022-05-13 | 9.80 | $9.79 | 2500 |
| 2022-05-12 | 9.80 | $9.79 | 759300 |
| 2022-05-11 | 9.80 | $9.80 | — |
| 2022-05-10 | 9.80 | $9.80 | 45900 |
| 2022-05-09 | 9.80 | $9.80 | 21900 |
| 2022-05-06 | 9.80 | $9.82 | 100 |
| 2022-05-05 | 9.80 | $9.82 | 255400 |
| 2022-05-04 | 9.80 | $9.82 | 1700 |
| 2022-05-03 | 9.80 | $9.81 | 167300 |
| 2022-05-02 | 9.80 | $9.80 | 418200 |
| 2022-04-29 | 9.80 | $9.78 | 61400 |
| 2022-04-28 | 9.80 | $9.80 | 900 |
| 2022-04-27 | 9.80 | $9.80 | 159400 |
| 2022-04-26 | 9.80 | $9.81 | 3800 |
| 2022-04-25 | 9.79 | $9.81 | 18400 |
| 2022-04-22 | 9.79 | $9.81 | 22200 |
| 2022-04-21 | 9.79 | $9.80 | 1100 |
| 2022-04-20 | 9.79 | $9.81 | 20800 |
| 2022-04-19 | 9.79 | $9.80 | — |
| 2022-04-18 | 9.79 | $9.80 | 1000 |
| 2022-04-14 | 9.79 | $9.80 | 23500 |
| 2022-04-13 | 9.79 | $9.80 | 256600 |
| 2022-04-12 | 9.79 | $9.78 | 23400 |
| 2022-04-11 | 9.79 | $9.77 | 4200 |
| 2022-04-08 | 9.79 | $9.78 | 90900 |
| 2022-04-07 | 9.79 | $9.82 | 900 |
| 2022-04-06 | 9.78 | $9.83 | 186100 |
| 2022-04-05 | 9.78 | $9.81 | 143500 |
| 2022-04-04 | 9.78 | $9.79 | 31000 |
| 2022-04-01 | 9.77 | $9.77 | 711800 |
| 2022-03-31 | 9.77 | $9.77 | 133600 |
| 2022-03-30 | 9.77 | $9.76 | 800 |
| 2022-03-29 | 9.77 | $9.79 | 250500 |
| 2022-03-28 | 9.77 | $9.78 | 168300 |
| 2022-03-25 | 9.76 | $9.77 | 700 |
| 2022-03-24 | 9.76 | $9.78 | — |
| 2022-03-23 | 9.76 | $9.78 | 8200 |
| 2022-03-22 | 9.76 | $9.76 | 500 |
| 2022-03-21 | 9.76 | $9.79 | 14900 |
| 2022-03-18 | 9.75 | $9.83 | 9500 |
| 2022-03-17 | 9.75 | $9.81 | 6600 |
| 2022-03-16 | 9.74 | $9.79 | — |
| 2022-03-15 | 9.74 | $9.79 | 187700 |
| 2022-03-14 | 9.73 | $9.75 | — |
| 2022-03-11 | 9.73 | $9.75 | 3000 |
| 2022-03-10 | 9.73 | $9.75 | 17900 |
| 2022-03-09 | 9.73 | $9.78 | 176900 |
| 2022-03-08 | 9.73 | $9.74 | 8200 |
| 2022-03-07 | 9.74 | $9.73 | 134300 |
| 2022-03-04 | 9.73 | $9.74 | 10000 |
| 2022-03-03 | 9.74 | $9.74 | 124100 |
| 2022-03-02 | 9.76 | $9.74 | 262500 |
| 2022-03-01 | 9.77 | $9.74 | 291600 |
| 2022-02-28 | 9.78 | $9.71 | 77100 |
| 2022-02-25 | 9.79 | $9.72 | — |
| 2022-02-24 | 9.81 | $9.72 | 6900 |
| 2022-02-23 | 9.82 | $9.73 | 13800 |
| 2022-02-22 | 9.83 | $9.75 | 281900 |
| 2022-02-18 | 9.84 | $9.71 | 46000 |
| 2022-02-17 | 9.85 | $9.71 | 3300 |
| 2022-02-16 | 9.87 | $9.72 | 3000 |
| 2022-02-15 | 9.88 | $9.73 | 209200 |
| 2022-02-14 | 9.89 | $9.73 | 1.5M |
| 2022-02-11 | 9.90 | $9.73 | 25000 |
| 2022-02-10 | 9.91 | $9.73 | 1.1M |
| 2022-02-09 | 9.92 | $9.75 | 4.1M |
| 2022-02-08 | 9.93 | $9.75 | 108300 |
| 2022-02-07 | 9.94 | $9.84 | 76100 |
| 2022-02-04 | 9.95 | $9.64 | 249800 |
| 2022-02-03 | 9.96 | $9.99 | 191400 |
| 2022-02-02 | 9.96 | $9.97 | 304500 |
| 2022-02-01 | 9.96 | $9.99 | 1.4M |
| 2022-01-31 | 9.96 | $9.97 | 613900 |
| 2022-01-28 | 9.96 | $9.98 | 328100 |
| 2022-01-27 | 9.95 | $9.97 | 214600 |
| 2022-01-26 | 9.95 | $9.97 | 404100 |
| 2022-01-25 | 9.95 | $9.97 | 25500 |
| 2022-01-24 | 9.94 | $9.98 | 123100 |
| 2022-01-21 | 9.94 | $9.96 | 962000 |
| 2022-01-20 | 9.94 | $9.96 | 123800 |
| 2022-01-19 | 9.93 | $9.94 | 468600 |
| 2022-01-18 | 9.93 | $9.94 | 561100 |
| 2022-01-14 | 9.93 | $9.96 | 384200 |
| 2022-01-13 | 9.92 | $9.95 | 261000 |
| 2022-01-12 | 9.92 | $9.95 | 1.2M |
| 2022-01-11 | 9.92 | $9.97 | 956800 |
| 2022-01-10 | 9.92 | $9.96 | 50200 |
| 2022-01-07 | 9.91 | $9.94 | 709000 |
| 2022-01-06 | 9.91 | $9.95 | 500 |
| 2022-01-05 | 9.91 | $9.94 | — |
| 2022-01-04 | 9.91 | $9.94 | 200 |
| 2022-01-03 | 9.91 | $9.97 | 65100 |
| 2021-12-31 | 9.91 | $9.91 | 65900 |
| 2021-12-30 | 9.91 | $9.92 | 25900 |
| 2021-12-29 | 9.91 | $9.91 | 720500 |
| 2021-12-28 | 9.91 | $9.91 | 70800 |
| 2021-12-27 | 9.91 | $9.91 | 300 |
| 2021-12-23 | 9.92 | $9.91 | 8600 |
| 2021-12-22 | 9.92 | $9.90 | 8100 |
| 2021-12-21 | 9.92 | $9.91 | 30900 |
| 2021-12-20 | 9.92 | $9.87 | 1800 |
| 2021-12-17 | 9.93 | $9.85 | 455500 |
| 2021-12-16 | 9.93 | $9.90 | 1800 |
| 2021-12-15 | 9.93 | $9.90 | 23700 |
| 2021-12-14 | 9.94 | $9.91 | 105100 |
| 2021-12-13 | 9.94 | $9.92 | 70600 |
| 2021-12-10 | 9.94 | $9.90 | 323100 |
| 2021-12-09 | 9.94 | $9.93 | 83900 |
| 2021-12-08 | 9.94 | $9.92 | 300 |
| 2021-12-07 | 9.95 | $9.94 | 42700 |
| 2021-12-06 | 9.95 | $9.93 | 87300 |
| 2021-12-03 | 9.95 | $9.93 | 50200 |
| 2021-12-02 | 9.95 | $9.93 | 49700 |
| 2021-12-01 | 9.95 | $9.93 | 32400 |
| 2021-11-30 | 9.95 | $9.93 | 39800 |
| 2021-11-29 | 9.95 | $9.96 | 2900 |
| 2021-11-26 | 9.95 | $9.94 | 200 |
| 2021-11-24 | 9.95 | $9.95 | 4100 |
| 2021-11-23 | 9.95 | $9.97 | 12100 |
| 2021-11-22 | 9.95 | $9.93 | 28000 |
| 2021-11-19 | 9.95 | $9.95 | 104000 |
| 2021-11-18 | 9.95 | $9.96 | 2100 |
| 2021-11-17 | 9.95 | $9.94 | 98600 |
| 2021-11-16 | 9.94 | $9.97 | 28200 |
| 2021-11-15 | 9.94 | $9.93 | 14600 |
| 2021-11-12 | 9.94 | $9.95 | 110500 |
| 2021-11-11 | 9.94 | $9.96 | 600 |
| 2021-11-10 | 9.94 | $9.97 | 14600 |
| 2021-11-09 | 9.93 | $9.95 | 11400 |
| 2021-11-08 | 9.93 | $9.96 | 14000 |
| 2021-11-05 | 9.93 | $9.94 | 39100 |
| 2021-11-04 | 9.93 | $9.94 | 9800 |
| 2021-11-03 | 9.92 | $9.95 | 39100 |
| 2021-11-02 | 9.92 | $9.94 | 92700 |
| 2021-11-01 | 9.92 | $9.96 | 303900 |
| 2021-10-29 | 9.92 | $9.96 | 40500 |
| 2021-10-28 | 9.91 | $9.93 | 58800 |
| 2021-10-27 | 9.91 | $9.95 | 132700 |
| 2021-10-26 | 9.91 | $9.94 | 27200 |
| 2021-10-25 | 9.91 | $9.91 | 56000 |
| 2021-10-22 | 9.91 | $9.93 | 5200 |
| 2021-10-21 | 9.91 | $9.93 | 40900 |
| 2021-10-20 | 9.91 | $9.90 | 2200 |
| 2021-10-19 | 9.90 | $9.92 | 258200 |
| 2021-10-18 | 9.90 | $9.92 | 26300 |
| 2021-10-15 | 9.90 | $9.91 | 19800 |
| 2021-10-14 | 9.90 | $9.91 | 85400 |
| 2021-10-13 | 9.90 | $9.92 | 307800 |
| 2021-10-12 | 9.90 | $9.90 | 122900 |
| 2021-10-11 | 9.90 | $9.91 | 960700 |
| 2021-10-08 | 9.89 | $9.90 | 77300 |
| 2021-10-07 | 9.89 | $9.90 | 90300 |
| 2021-10-06 | 9.89 | $9.90 | 78900 |
| 2021-10-05 | 9.89 | $9.88 | 211800 |
| 2021-10-04 | 9.89 | $9.91 | 193100 |
| 2021-10-01 | 9.89 | $9.92 | 134700 |
| 2021-09-30 | 9.89 | $9.91 | 608400 |
| 2021-09-29 | 9.89 | $9.93 | 376500 |
| 2021-09-28 | 9.88 | $9.88 | 4800 |
| 2021-09-27 | 9.88 | $9.90 | 21500 |
| 2021-09-24 | 9.87 | $9.88 | 100900 |
| 2021-09-23 | 9.87 | $9.90 | 47600 |
| 2021-09-22 | 9.87 | $9.88 | 108700 |
| 2021-09-21 | 9.86 | $9.90 | 67500 |
| 2021-09-20 | 9.86 | $9.87 | 58200 |
| 2021-09-17 | 9.86 | $9.88 | 95700 |
| 2021-09-16 | 9.86 | $9.89 | 111900 |
| 2021-09-15 | 9.85 | $9.89 | 1.1M |
| 2021-09-14 | 9.85 | $9.87 | 505200 |
| 2021-09-13 | 9.84 | $9.85 | 560500 |
| 2021-09-10 | 9.84 | $9.87 | 7700 |
| 2021-09-09 | 9.83 | $9.90 | 107700 |
| 2021-09-08 | 9.82 | $9.91 | 11400 |
| 2021-09-07 | 9.81 | $9.93 | 119200 |
| 2021-09-03 | 9.80 | $9.87 | 9700 |
| 2021-09-02 | 9.79 | $9.87 | 389700 |
| 2021-09-01 | 9.78 | $9.85 | 31000 |
| 2021-08-31 | 9.77 | $9.83 | 23500 |
| 2021-08-30 | 9.77 | $9.81 | 32500 |
| 2021-08-27 | 9.76 | $9.81 | 36400 |
| 2021-08-26 | 9.76 | $9.82 | 65600 |
| 2021-08-25 | 9.75 | $9.81 | 225200 |
| 2021-08-24 | 9.74 | $9.81 | 116100 |
| 2021-08-23 | 9.73 | $9.81 | 34900 |
| 2021-08-20 | 9.73 | $9.85 | 69000 |
| 2021-08-19 | 9.72 | $9.88 | 60900 |
| 2021-08-18 | 9.71 | $9.81 | 639000 |
| 2021-08-17 | 9.70 | $9.82 | 4.1M |
| 2021-08-16 | 9.69 | $9.73 | 1.3M |
| 2021-08-13 | 9.68 | $9.74 | 18500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.51
2023-12-08
Close Price
$10.59
Vol: 4838
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
10.00
Maximum
10.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 10.51 | $10.59 | 4838 |
| 2023-12-07 | 10.50 | $10.58 | 107086 |
| 2023-12-06 | 10.49 | $10.57 | — |
| 2023-12-05 | 10.48 | $10.57 | 7305 |
| 2023-12-04 | 10.47 | $10.57 | 442141 |
| 2023-12-01 | 10.46 | $10.57 | 154584 |
| 2023-11-30 | 10.45 | $10.44 | 74764 |
| 2023-11-29 | 10.45 | $10.44 | — |
| 2023-11-28 | 10.45 | $10.44 | 911 |
| 2023-11-27 | 10.45 | $10.46 | 5577 |
| 2023-11-24 | 10.45 | $10.46 | 540 |
| 2023-11-22 | 10.45 | $10.46 | 209990 |
| 2023-11-21 | 10.45 | $10.45 | 377939 |
| 2023-11-20 | 10.45 | $10.46 | 100004 |
| 2023-11-17 | 10.45 | $10.47 | 4609 |
| 2023-11-16 | 10.45 | $10.46 | 1802 |
| 2023-11-15 | 10.44 | $10.45 | 251 |
| 2023-11-14 | 10.44 | $10.45 | 873 |
| 2023-11-13 | 10.44 | $10.44 | — |
| 2023-11-10 | 10.44 | $10.44 | 359 |
| 2023-11-09 | 10.44 | $10.47 | — |
| 2023-11-08 | 10.44 | $10.47 | 25167 |
| 2023-11-07 | 10.44 | $10.46 | 251796 |
| 2023-11-06 | 10.44 | $10.44 | — |
| 2023-11-03 | 10.44 | $10.44 | 4554 |
| 2023-11-02 | 10.43 | $10.44 | 38241 |
| 2023-11-01 | 10.43 | $10.44 | 68022 |
| 2023-10-31 | 10.43 | $10.44 | — |
| 2023-10-30 | 10.43 | $10.44 | 443284 |
| 2023-10-27 | 10.43 | $10.45 | — |
| 2023-10-26 | 10.43 | $10.45 | — |
| 2023-10-25 | 10.43 | $10.45 | 36205 |
| 2023-10-24 | 10.43 | $10.44 | — |
| 2023-10-23 | 10.42 | $10.44 | 3003 |
| 2023-10-20 | 10.42 | $10.45 | 336 |
| 2023-10-19 | 10.42 | $10.41 | 18560 |
| 2023-10-18 | 10.42 | $10.45 | 343 |
| 2023-10-17 | 10.42 | $10.43 | — |
| 2023-10-16 | 10.42 | $10.43 | 4977 |
| 2023-10-13 | 10.41 | $10.43 | — |
| 2023-10-12 | 10.41 | $10.43 | 14284 |
| 2023-10-11 | 10.41 | $10.43 | 14368 |
| 2023-10-10 | 10.41 | $10.44 | 212 |
| 2023-10-09 | 10.41 | $10.43 | 21031 |
| 2023-10-06 | 10.40 | $10.43 | — |
| 2023-10-05 | 10.40 | $10.43 | 7547 |
| 2023-10-04 | 10.40 | $10.43 | 102874 |
| 2023-10-03 | 10.39 | $10.43 | 102 |
| 2023-10-02 | 10.39 | $10.40 | — |
| 2023-09-29 | 10.39 | $10.40 | — |
| 2023-09-28 | 10.39 | $10.40 | 135 |
| 2023-09-27 | 10.39 | $10.40 | 1925 |
| 2023-09-26 | 10.39 | $10.41 | 1246 |
| 2023-09-25 | 10.38 | $10.40 | 1135 |
| 2023-09-22 | 10.38 | $10.40 | — |
| 2023-09-21 | 10.38 | $10.40 | 13557 |
| 2023-09-20 | 10.38 | $10.39 | 8378 |
| 2023-09-19 | 10.38 | $10.40 | 28863 |
| 2023-09-18 | 10.38 | $10.40 | 6922 |
| 2023-09-15 | 10.37 | $10.39 | 3570 |
| 2023-09-14 | 10.37 | $10.43 | — |
| 2023-09-13 | 10.36 | $10.43 | 1007 |
| 2023-09-12 | 10.36 | $10.40 | — |
| 2023-09-11 | 10.35 | $10.40 | 1956 |
| 2023-09-08 | 10.35 | $10.37 | 489 |
| 2023-09-07 | 10.35 | $10.37 | 860 |
| 2023-09-06 | 10.34 | $10.37 | 101 |
| 2023-09-05 | 10.34 | $10.37 | 33610 |
| 2023-09-01 | 10.34 | $10.36 | — |
| 2023-08-31 | 10.33 | $10.36 | 110001 |
| 2023-08-30 | 10.33 | $10.35 | 281 |
| 2023-08-29 | 10.33 | $10.37 | — |
| 2023-08-28 | 10.33 | $10.37 | 8225 |
| 2023-08-25 | 10.32 | $10.34 | 8815 |
| 2023-08-24 | 10.32 | $10.35 | 2176 |
| 2023-08-23 | 10.32 | $10.36 | 18104 |
| 2023-08-22 | 10.31 | $10.34 | — |
| 2023-08-21 | 10.31 | $10.34 | 6573 |
| 2023-08-18 | 10.31 | $10.35 | 2338 |
| 2023-08-17 | 10.30 | $10.34 | 3095 |
| 2023-08-16 | 10.30 | $10.34 | 25558 |
| 2023-08-15 | 10.29 | $10.31 | 999 |
| 2023-08-14 | 10.29 | $10.32 | 11284 |
| 2023-08-11 | 10.29 | $10.31 | — |
| 2023-08-10 | 10.29 | $10.31 | 414 |
| 2023-08-09 | 10.28 | $10.33 | — |
| 2023-08-08 | 10.28 | $10.33 | — |
| 2023-08-07 | 10.27 | $10.33 | 1200 |
| 2023-08-04 | 10.27 | $10.29 | 1200 |
| 2023-08-03 | 10.26 | $10.30 | — |
| 2023-08-02 | 10.26 | $10.30 | 3200 |
| 2023-08-01 | 10.26 | $10.27 | 57800 |
| 2023-07-31 | 10.25 | $10.24 | 1200 |
| 2023-07-28 | 10.26 | $10.27 | 2600 |
| 2023-07-27 | 10.25 | $10.26 | 227800 |
| 2023-07-26 | 10.25 | $10.26 | 57600 |
| 2023-07-25 | 10.25 | $10.26 | — |
| 2023-07-24 | 10.25 | $10.26 | 94100 |
| 2023-07-21 | 10.25 | $10.27 | 100 |
| 2023-07-20 | 10.25 | $10.27 | 27600 |
| 2023-07-19 | 10.25 | $10.27 | 29600 |
| 2023-07-18 | 10.24 | $10.25 | — |
| 2023-07-17 | 10.24 | $10.25 | 50100 |
| 2023-07-14 | 10.24 | $10.28 | 47200 |
| 2023-07-13 | 10.24 | $10.24 | 13400 |
| 2023-07-12 | 10.24 | $10.24 | 1800 |
| 2023-07-11 | 10.24 | $10.25 | 102000 |
| 2023-07-10 | 10.24 | $10.28 | 200 |
| 2023-07-07 | 10.23 | $10.28 | 300 |
| 2023-07-06 | 10.23 | $10.28 | 1200 |
| 2023-07-05 | 10.22 | $10.28 | 100 |
| 2023-07-03 | 10.22 | $10.25 | 3900 |
| 2023-06-30 | 10.21 | $10.24 | 800 |
| 2023-06-29 | 10.21 | $10.23 | — |
| 2023-06-28 | 10.21 | $10.23 | — |
| 2023-06-27 | 10.21 | $10.23 | 300 |
| 2023-06-26 | 10.20 | $10.25 | 11300 |
| 2023-06-23 | 10.20 | $10.21 | 30100 |
| 2023-06-22 | 10.20 | $10.26 | — |
| 2023-06-21 | 10.19 | $10.26 | 50500 |
| 2023-06-20 | 10.18 | $10.23 | 50300 |
| 2023-06-16 | 10.18 | $10.21 | — |
| 2023-06-15 | 10.18 | $10.21 | 100 |
| 2023-06-14 | 10.17 | $10.20 | — |
| 2023-06-13 | 10.17 | $10.20 | 8400 |
| 2023-06-12 | 10.17 | $10.20 | — |
| 2023-06-09 | 10.16 | $10.20 | 200 |
| 2023-06-08 | 10.16 | $10.25 | — |
| 2023-06-07 | 10.15 | $10.25 | — |
| 2023-06-06 | 10.14 | $10.25 | — |
| 2023-06-05 | 10.13 | $10.25 | 100 |
| 2023-06-02 | 10.12 | $10.25 | 1600 |
| 2023-06-01 | 10.10 | $10.20 | 200 |
| 2023-05-31 | 10.09 | $10.16 | 1100 |
| 2023-05-30 | 10.09 | $10.15 | 300 |
| 2023-05-26 | 10.08 | $10.15 | 9900 |
| 2023-05-25 | 10.07 | $10.08 | 15400 |
| 2023-05-24 | 10.07 | $10.08 | 1000 |
| 2023-05-23 | 10.07 | $10.10 | 357700 |
| 2023-05-22 | 10.07 | $10.07 | 200 |
| 2023-05-19 | 10.06 | $10.07 | — |
| 2023-05-18 | 10.06 | $10.07 | 1500 |
| 2023-05-17 | 10.06 | $10.08 | — |
| 2023-05-16 | 10.06 | $10.08 | 10700 |
| 2023-05-15 | 10.06 | $10.07 | — |
| 2023-05-12 | 10.06 | $10.07 | — |
| 2023-05-11 | 10.06 | $10.07 | — |
| 2023-05-10 | 10.06 | $10.07 | 23300 |
| 2023-05-09 | 10.06 | $10.09 | — |
| 2023-05-08 | 10.05 | $10.09 | — |
| 2023-05-05 | 10.05 | $10.09 | 40500 |
| 2023-05-04 | 10.04 | $10.10 | — |
| 2023-05-03 | 10.04 | $10.10 | — |
| 2023-05-02 | 10.03 | $10.10 | — |
| 2023-05-01 | 10.02 | $10.10 | — |
| 2023-04-28 | 10.01 | $10.10 | 1500 |
| 2023-04-27 | 10.01 | $10.10 | 19500 |
| 2023-04-26 | 10.00 | $10.02 | — |
| 2023-04-25 | 9.99 | $10.02 | — |
| 2023-04-24 | 9.99 | $10.02 | 4200 |
| 2023-04-21 | 9.99 | $10.00 | — |
| 2023-04-20 | 9.99 | $10.00 | 2100 |
| 2023-04-19 | 9.98 | $10.02 | 100 |
| 2023-04-18 | 9.98 | $10.02 | 9300 |
| 2023-04-17 | 9.98 | $9.98 | 26500 |
| 2023-04-14 | 9.98 | $9.98 | — |
| 2023-04-13 | 9.98 | $9.98 | 14400 |
| 2023-04-12 | 9.98 | $9.99 | 600 |
| 2023-04-11 | 9.97 | $9.98 | 100 |
| 2023-04-10 | 9.97 | $9.97 | 100 |
| 2023-04-06 | 9.97 | $9.97 | 239700 |
| 2023-04-05 | 9.97 | $9.95 | 212000 |
| 2023-04-04 | 9.98 | $9.94 | 9300 |
| 2023-04-03 | 9.98 | $9.92 | 1000 |
| 2023-03-31 | 9.99 | $9.93 | 6900 |
| 2023-03-30 | 9.99 | $9.95 | 4400 |
| 2023-03-29 | 10.00 | $9.92 | 6500 |
| 2023-03-28 | 10.01 | $9.92 | 404700 |
| 2023-03-27 | 10.01 | $10.02 | 22700 |
| 2023-03-24 | 10.01 | $10.02 | 16900 |
| 2023-03-23 | 10.01 | $9.96 | — |
| 2023-03-22 | 10.02 | $9.96 | 200 |
| 2023-03-21 | 10.03 | $10.00 | 200 |
| 2023-03-20 | 10.03 | $10.00 | 9800 |
| 2023-03-17 | 10.03 | $10.00 | 500 |
| 2023-03-16 | 10.03 | $9.98 | 5200 |
| 2023-03-15 | 10.04 | $10.00 | — |
| 2023-03-14 | 10.04 | $10.00 | 600 |
| 2023-03-13 | 10.05 | $9.97 | 823800 |
| 2023-03-10 | 10.06 | $9.96 | 9400 |
| 2023-03-09 | 10.07 | $9.96 | 17400 |
| 2023-03-08 | 10.08 | $9.94 | 393800 |
| 2023-03-07 | 10.09 | $9.95 | 38900 |
| 2023-03-06 | 10.11 | $10.00 | 17300 |
| 2023-03-03 | 10.12 | $10.01 | 25300 |
| 2023-03-02 | 10.13 | $10.15 | 500000 |
| 2023-03-01 | 10.13 | $10.15 | 222800 |
| 2023-02-28 | 10.13 | $10.14 | 239200 |
| 2023-02-27 | 10.12 | $10.15 | 2.3M |
| 2023-02-24 | 10.12 | $10.16 | 371000 |
| 2023-02-23 | 10.12 | $10.14 | 102300 |
| 2023-02-22 | 10.12 | $10.13 | 156000 |
| 2023-02-21 | 10.11 | $10.12 | 12500 |
| 2023-02-17 | 10.11 | $10.13 | 598900 |
| 2023-02-16 | 10.11 | $10.12 | 683400 |
| 2023-02-15 | 10.11 | $10.12 | 300 |
| 2023-02-14 | 10.11 | $10.13 | 250100 |
| 2023-02-13 | 10.11 | $10.13 | 285400 |
| 2023-02-10 | 10.10 | $10.13 | 1100 |
| 2023-02-09 | 10.10 | $10.12 | 266100 |
| 2023-02-08 | 10.10 | $10.12 | 6400 |
| 2023-02-07 | 10.10 | $10.12 | 55500 |
| 2023-02-06 | 10.10 | $10.12 | 222200 |
| 2023-02-03 | 10.09 | $10.11 | 300 |
| 2023-02-02 | 10.09 | $10.11 | 149500 |
| 2023-02-01 | 10.09 | $10.12 | 104700 |
| 2023-01-31 | 10.09 | $10.13 | 947800 |
| 2023-01-30 | 10.08 | $10.12 | 23400 |
| 2023-01-27 | 10.08 | $10.10 | 4700 |
| 2023-01-26 | 10.08 | $10.12 | 11700 |
| 2023-01-25 | 10.07 | $10.15 | 5800 |
| 2023-01-24 | 10.06 | $10.10 | 123100 |
| 2023-01-23 | 10.06 | $10.08 | 10800 |
| 2023-01-20 | 10.06 | $10.10 | 1000 |
| 2023-01-19 | 10.05 | $10.10 | 25500 |
| 2023-01-18 | 10.05 | $10.09 | 2300 |
| 2023-01-17 | 10.04 | $10.09 | 17100 |
| 2023-01-13 | 10.04 | $10.09 | — |
| 2023-01-12 | 10.03 | $10.09 | 12800 |
| 2023-01-11 | 10.03 | $10.08 | 7100 |
| 2023-01-10 | 10.02 | $10.08 | 22900 |
| 2023-01-09 | 10.01 | $10.08 | 20300 |
| 2023-01-06 | 10.01 | $10.06 | 505700 |
| 2023-01-05 | 10.00 | $10.06 | 9300 |
| 2023-01-04 | 9.99 | $10.05 | 16600 |
| 2023-01-03 | 9.99 | $10.03 | 17500 |
| 2022-12-30 | 9.98 | $10.02 | 44100 |
| 2022-12-29 | 9.98 | $10.01 | 3000 |
| 2022-12-28 | 9.98 | $10.02 | 98000 |
| 2022-12-27 | 9.97 | $10.03 | 17100 |
| 2022-12-23 | 9.97 | $10.03 | — |
| 2022-12-22 | 9.96 | $10.03 | 139000 |
| 2022-12-21 | 9.95 | $9.91 | 300 |
| 2022-12-20 | 9.96 | $9.96 | 21000 |
| 2022-12-19 | 9.96 | $9.97 | 400 |
| 2022-12-16 | 9.95 | $9.97 | 5200 |
| 2022-12-15 | 9.95 | $9.93 | 1200 |
| 2022-12-14 | 9.95 | $9.96 | 1800 |
| 2022-12-13 | 9.95 | $9.97 | 29500 |
| 2022-12-12 | 9.95 | $9.96 | 1.2M |
| 2022-12-09 | 9.95 | $9.97 | 6700 |
| 2022-12-08 | 9.95 | $9.92 | 3100 |
| 2022-12-07 | 9.95 | $9.98 | 290500 |
| 2022-12-06 | 9.95 | $9.98 | 15300 |
| 2022-12-05 | 9.95 | $9.96 | 36200 |
| 2022-12-02 | 9.94 | $9.96 | 98600 |
| 2022-12-01 | 9.94 | $9.95 | 8300 |
| 2022-11-30 | 9.94 | $9.96 | — |
| 2022-11-29 | 9.94 | $9.96 | 3800 |
| 2022-11-28 | 9.94 | $9.96 | 107400 |
| 2022-11-25 | 9.94 | $9.95 | — |
| 2022-11-23 | 9.93 | $9.95 | 1000 |
| 2022-11-22 | 9.93 | $9.95 | 12400 |
| 2022-11-21 | 9.93 | $9.95 | 1400 |
| 2022-11-18 | 9.93 | $9.95 | 35900 |
| 2022-11-17 | 9.93 | $9.95 | 78800 |
| 2022-11-16 | 9.92 | $9.94 | 8100 |
| 2022-11-15 | 9.92 | $9.93 | 17700 |
| 2022-11-14 | 9.92 | $9.93 | 77500 |
| 2022-11-11 | 9.92 | $9.94 | 201600 |
| 2022-11-10 | 9.92 | $9.93 | 383600 |
| 2022-11-09 | 9.92 | $9.94 | 2200 |
| 2022-11-08 | 9.91 | $9.94 | 13100 |
| 2022-11-07 | 9.91 | $9.95 | 400 |
| 2022-11-04 | 9.91 | $9.95 | 63600 |
| 2022-11-03 | 9.90 | $9.95 | 144800 |
| 2022-11-02 | 9.90 | $9.95 | 82100 |
| 2022-11-01 | 9.89 | $9.94 | 67200 |
| 2022-10-31 | 9.89 | $9.95 | 729400 |
| 2022-10-28 | 9.88 | $9.94 | 200 |
| 2022-10-27 | 9.87 | $9.94 | 995300 |
| 2022-10-26 | 9.87 | $9.92 | 347000 |
| 2022-10-25 | 9.86 | $9.90 | 189000 |
| 2022-10-24 | 9.86 | $9.88 | 98900 |
| 2022-10-21 | 9.86 | $9.87 | 76400 |
| 2022-10-20 | 9.85 | $9.88 | 13700 |
| 2022-10-19 | 9.85 | $9.87 | 5300 |
| 2022-10-18 | 9.85 | $9.87 | — |
| 2022-10-17 | 9.85 | $9.87 | 16200 |
| 2022-10-14 | 9.84 | $9.87 | 400 |
| 2022-10-13 | 9.84 | $9.87 | 500 |
| 2022-10-12 | 9.84 | $9.86 | 500 |
| 2022-10-11 | 9.84 | $9.87 | 9700 |
| 2022-10-10 | 9.83 | $9.86 | 1600 |
| 2022-10-07 | 9.83 | $9.87 | 700 |
| 2022-10-06 | 9.83 | $9.84 | — |
| 2022-10-05 | 9.82 | $9.84 | 77000 |
| 2022-10-04 | 9.82 | $9.84 | 38200 |
| 2022-10-03 | 9.82 | $9.84 | 20700 |
| 2022-09-30 | 9.82 | $9.81 | 95100 |
| 2022-09-29 | 9.82 | $9.82 | 200 |
| 2022-09-28 | 9.82 | $9.82 | 3200 |
| 2022-09-27 | 9.82 | $9.82 | 58200 |
| 2022-09-26 | 9.82 | $9.81 | 134400 |
| 2022-09-23 | 9.82 | $9.81 | 67600 |
| 2022-09-22 | 9.82 | $9.81 | 300 |
| 2022-09-21 | 9.82 | $9.82 | 25200 |
| 2022-09-20 | 9.82 | $9.82 | 300 |
| 2022-09-19 | 9.82 | $9.82 | 7700 |
| 2022-09-16 | 9.82 | $9.82 | 18800 |
| 2022-09-15 | 9.82 | $9.82 | 15500 |
| 2022-09-14 | 9.82 | $9.84 | 6600 |
| 2022-09-13 | 9.82 | $9.80 | 5200 |
| 2022-09-12 | 9.82 | $9.81 | 700 |
| 2022-09-09 | 9.82 | $9.82 | 400 |
| 2022-09-08 | 9.82 | $9.80 | 200 |
| 2022-09-07 | 9.83 | $9.82 | 24000 |
| 2022-09-06 | 9.83 | $9.82 | 300 |
| 2022-09-02 | 9.83 | $9.82 | 39200 |
| 2022-09-01 | 9.83 | $9.83 | 462400 |
| 2022-08-31 | 9.83 | $9.82 | 400 |
| 2022-08-30 | 9.83 | $9.82 | 400 |
| 2022-08-29 | 9.83 | $9.83 | 10200 |
| 2022-08-26 | 9.83 | $9.82 | 600 |
| 2022-08-25 | 9.83 | $9.83 | 700 |
| 2022-08-24 | 9.83 | $9.84 | 35300 |
| 2022-08-23 | 9.83 | $9.84 | 400 |
| 2022-08-22 | 9.83 | $9.83 | 1500 |
| 2022-08-19 | 9.83 | $9.83 | 83800 |
| 2022-08-18 | 9.83 | $9.85 | 32900 |
| 2022-08-17 | 9.83 | $9.85 | 713700 |
| 2022-08-16 | 9.82 | $9.85 | — |
| 2022-08-15 | 9.82 | $9.85 | 15200 |
| 2022-08-12 | 9.82 | $9.83 | 347200 |
| 2022-08-11 | 9.82 | $9.85 | 200 |
| 2022-08-10 | 9.81 | $9.83 | — |
| 2022-08-09 | 9.81 | $9.83 | 156100 |
| 2022-08-08 | 9.81 | $9.83 | 136000 |
| 2022-08-05 | 9.81 | $9.82 | 1700 |
| 2022-08-04 | 9.80 | $9.82 | 200 |
| 2022-08-03 | 9.80 | $9.82 | 12000 |
| 2022-08-02 | 9.80 | $9.82 | 1100 |
| 2022-08-01 | 9.80 | $9.82 | 1700 |
| 2022-07-29 | 9.80 | $9.82 | 1.2M |
| 2022-07-28 | 9.79 | $9.80 | 202400 |
| 2022-07-27 | 9.79 | $9.81 | 1000 |
| 2022-07-26 | 9.79 | $9.81 | 300 |
| 2022-07-25 | 9.79 | $9.80 | 1000 |
| 2022-07-22 | 9.79 | $9.80 | 600 |
| 2022-07-21 | 9.79 | $9.80 | 1500 |
| 2022-07-20 | 9.79 | $9.80 | 700 |
| 2022-07-19 | 9.79 | $9.79 | 61400 |
| 2022-07-18 | 9.79 | $9.79 | 300 |
| 2022-07-15 | 9.79 | $9.79 | 2700 |
| 2022-07-14 | 9.78 | $9.77 | 100 |
| 2022-07-13 | 9.79 | $9.77 | 400 |
| 2022-07-12 | 9.79 | $9.77 | 100 |
| 2022-07-11 | 9.79 | $9.77 | 6100 |
| 2022-07-08 | 9.79 | $9.77 | 900 |
| 2022-07-07 | 9.79 | $9.77 | 1800 |
| 2022-07-06 | 9.80 | $9.80 | 309100 |
| 2022-07-05 | 9.80 | $9.77 | 700 |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.81 | 26200 |
| 2022-06-29 | 9.80 | $9.81 | 20600 |
| 2022-06-28 | 9.80 | $9.80 | 150300 |
| 2022-06-27 | 9.80 | $9.76 | 1400 |
| 2022-06-24 | 9.80 | $9.80 | 900 |
| 2022-06-23 | 9.80 | $9.82 | — |
| 2022-06-22 | 9.80 | $9.82 | 1100 |
| 2022-06-21 | 9.80 | $9.80 | 700 |
| 2022-06-17 | 9.79 | $9.79 | 600 |
| 2022-06-16 | 9.80 | $9.80 | 4200 |
| 2022-06-15 | 9.79 | $9.80 | 400 |
| 2022-06-14 | 9.79 | $9.80 | 1700 |
| 2022-06-13 | 9.79 | $9.80 | 161400 |
| 2022-06-10 | 9.79 | $9.81 | 24700 |
| 2022-06-09 | 9.79 | $9.79 | — |
| 2022-06-08 | 9.79 | $9.79 | 410600 |
| 2022-06-07 | 9.79 | $9.80 | — |
| 2022-06-06 | 9.79 | $9.80 | 400 |
| 2022-06-03 | 9.79 | $9.80 | 2500 |
| 2022-06-02 | 9.79 | $9.78 | — |
| 2022-06-01 | 9.79 | $9.78 | 30100 |
| 2022-05-31 | 9.79 | $9.77 | 309500 |
| 2022-05-27 | 9.79 | $9.78 | 6100 |
| 2022-05-26 | 9.79 | $9.79 | 4400 |
| 2022-05-25 | 9.79 | $9.79 | — |
| 2022-05-24 | 9.79 | $9.79 | 500 |
| 2022-05-23 | 9.79 | $9.79 | 100 |
| 2022-05-20 | 9.79 | $9.77 | 2700 |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.80 | $9.79 | 900 |
| 2022-05-17 | 9.80 | $9.79 | — |
| 2022-05-16 | 9.80 | $9.79 | 500 |
| 2022-05-13 | 9.80 | $9.79 | 2500 |
| 2022-05-12 | 9.80 | $9.79 | 759300 |
| 2022-05-11 | 9.80 | $9.80 | — |
| 2022-05-10 | 9.80 | $9.80 | 45900 |
| 2022-05-09 | 9.80 | $9.80 | 21900 |
| 2022-05-06 | 9.80 | $9.82 | 100 |
| 2022-05-05 | 9.80 | $9.82 | 255400 |
| 2022-05-04 | 9.80 | $9.82 | 1700 |
| 2022-05-03 | 9.80 | $9.81 | 167300 |
| 2022-05-02 | 9.80 | $9.80 | 418200 |
| 2022-04-29 | 9.80 | $9.78 | 61400 |
| 2022-04-28 | 9.80 | $9.80 | 900 |
| 2022-04-27 | 9.80 | $9.80 | 159400 |
| 2022-04-26 | 9.80 | $9.81 | 3800 |
| 2022-04-25 | 9.80 | $9.81 | 18400 |
| 2022-04-22 | 9.79 | $9.81 | 22200 |
| 2022-04-21 | 9.79 | $9.80 | 1100 |
| 2022-04-20 | 9.79 | $9.81 | 20800 |
| 2022-04-19 | 9.79 | $9.80 | — |
| 2022-04-18 | 9.79 | $9.80 | 1000 |
| 2022-04-14 | 9.79 | $9.80 | 23500 |
| 2022-04-13 | 9.79 | $9.80 | 256600 |
| 2022-04-12 | 9.78 | $9.78 | 23400 |
| 2022-04-11 | 9.78 | $9.77 | 4200 |
| 2022-04-08 | 9.79 | $9.78 | 90900 |
| 2022-04-07 | 9.79 | $9.82 | 900 |
| 2022-04-06 | 9.78 | $9.83 | 186100 |
| 2022-04-05 | 9.78 | $9.81 | 143500 |
| 2022-04-04 | 9.78 | $9.79 | 31000 |
| 2022-04-01 | 9.77 | $9.77 | 711800 |
| 2022-03-31 | 9.77 | $9.77 | 133600 |
| 2022-03-30 | 9.77 | $9.76 | 800 |
| 2022-03-29 | 9.78 | $9.79 | 250500 |
| 2022-03-28 | 9.77 | $9.78 | 168300 |
| 2022-03-25 | 9.77 | $9.77 | 700 |
| 2022-03-24 | 9.77 | $9.78 | — |
| 2022-03-23 | 9.77 | $9.78 | 8200 |
| 2022-03-22 | 9.77 | $9.76 | 500 |
| 2022-03-21 | 9.78 | $9.79 | 14900 |
| 2022-03-18 | 9.77 | $9.83 | 9500 |
| 2022-03-17 | 9.77 | $9.81 | 6600 |
| 2022-03-16 | 9.76 | $9.79 | — |
| 2022-03-15 | 9.76 | $9.79 | 187700 |
| 2022-03-14 | 9.76 | $9.75 | — |
| 2022-03-11 | 9.76 | $9.75 | 3000 |
| 2022-03-10 | 9.76 | $9.75 | 17900 |
| 2022-03-09 | 9.76 | $9.78 | 176900 |
| 2022-03-08 | 9.76 | $9.74 | 8200 |
| 2022-03-07 | 9.76 | $9.73 | 134300 |
| 2022-03-04 | 9.76 | $9.74 | 10000 |
| 2022-03-03 | 9.77 | $9.74 | 124100 |
| 2022-03-02 | 9.77 | $9.74 | 262500 |
| 2022-03-01 | 9.77 | $9.74 | 291600 |
| 2022-02-28 | 9.77 | $9.71 | 77100 |
| 2022-02-25 | 9.78 | $9.72 | — |
| 2022-02-24 | 9.79 | $9.72 | 6900 |
| 2022-02-23 | 9.79 | $9.73 | 13800 |
| 2022-02-22 | 9.80 | $9.75 | 281900 |
| 2022-02-18 | 9.81 | $9.71 | 46000 |
| 2022-02-17 | 9.82 | $9.71 | 3300 |
| 2022-02-16 | 9.83 | $9.72 | 3000 |
| 2022-02-15 | 9.84 | $9.73 | 209200 |
| 2022-02-14 | 9.85 | $9.73 | 1.5M |
| 2022-02-11 | 9.86 | $9.73 | 25000 |
| 2022-02-10 | 9.88 | $9.73 | 1.1M |
| 2022-02-09 | 9.89 | $9.75 | 4.1M |
| 2022-02-08 | 9.91 | $9.75 | 108300 |
| 2022-02-07 | 9.92 | $9.84 | 76100 |
| 2022-02-04 | 9.93 | $9.64 | 249800 |
| 2022-02-03 | 9.96 | $9.99 | 191400 |
| 2022-02-02 | 9.96 | $9.97 | 304500 |
| 2022-02-01 | 9.96 | $9.99 | 1.4M |
| 2022-01-31 | 9.96 | $9.97 | 613900 |
| 2022-01-28 | 9.95 | $9.98 | 328100 |
| 2022-01-27 | 9.95 | $9.97 | 214600 |
| 2022-01-26 | 9.95 | $9.97 | 404100 |
| 2022-01-25 | 9.95 | $9.97 | 25500 |
| 2022-01-24 | 9.95 | $9.98 | 123100 |
| 2022-01-21 | 9.94 | $9.96 | 962000 |
| 2022-01-20 | 9.94 | $9.96 | 123800 |
| 2022-01-19 | 9.94 | $9.94 | 468600 |
| 2022-01-18 | 9.94 | $9.94 | 561100 |
| 2022-01-14 | 9.94 | $9.96 | 384200 |
| 2022-01-13 | 9.94 | $9.95 | 261000 |
| 2022-01-12 | 9.93 | $9.95 | 1.2M |
| 2022-01-11 | 9.93 | $9.97 | 956800 |
| 2022-01-10 | 9.93 | $9.96 | 50200 |
| 2022-01-07 | 9.93 | $9.94 | 709000 |
| 2022-01-06 | 9.92 | $9.95 | 500 |
| 2022-01-05 | 9.92 | $9.94 | — |
| 2022-01-04 | 9.92 | $9.94 | 200 |
| 2022-01-03 | 9.92 | $9.97 | 65100 |
| 2021-12-31 | 9.91 | $9.91 | 65900 |
| 2021-12-30 | 9.91 | $9.92 | 25900 |
| 2021-12-29 | 9.91 | $9.91 | 720500 |
| 2021-12-28 | 9.91 | $9.91 | 70800 |
| 2021-12-27 | 9.91 | $9.91 | 300 |
| 2021-12-23 | 9.91 | $9.91 | 8600 |
| 2021-12-22 | 9.91 | $9.90 | 8100 |
| 2021-12-21 | 9.91 | $9.91 | 30900 |
| 2021-12-20 | 9.91 | $9.87 | 1800 |
| 2021-12-17 | 9.92 | $9.85 | 455500 |
| 2021-12-16 | 9.92 | $9.90 | 1800 |
| 2021-12-15 | 9.93 | $9.90 | 23700 |
| 2021-12-14 | 9.93 | $9.91 | 105100 |
| 2021-12-13 | 9.93 | $9.92 | 70600 |
| 2021-12-10 | 9.93 | $9.90 | 323100 |
| 2021-12-09 | 9.94 | $9.93 | 83900 |
| 2021-12-08 | 9.94 | $9.92 | 300 |
| 2021-12-07 | 9.94 | $9.94 | 42700 |
| 2021-12-06 | 9.94 | $9.93 | 87300 |
| 2021-12-03 | 9.94 | $9.93 | 50200 |
| 2021-12-02 | 9.94 | $9.93 | 49700 |
| 2021-12-01 | 9.94 | $9.93 | 32400 |
| 2021-11-30 | 9.95 | $9.93 | 39800 |
| 2021-11-29 | 9.95 | $9.96 | 2900 |
| 2021-11-26 | 9.95 | $9.94 | 200 |
| 2021-11-24 | 9.95 | $9.95 | 4100 |
| 2021-11-23 | 9.95 | $9.97 | 12100 |
| 2021-11-22 | 9.94 | $9.93 | 28000 |
| 2021-11-19 | 9.94 | $9.95 | 104000 |
| 2021-11-18 | 9.94 | $9.96 | 2100 |
| 2021-11-17 | 9.94 | $9.94 | 98600 |
| 2021-11-16 | 9.94 | $9.97 | 28200 |
| 2021-11-15 | 9.94 | $9.93 | 14600 |
| 2021-11-12 | 9.94 | $9.95 | 110500 |
| 2021-11-11 | 9.94 | $9.96 | 600 |
| 2021-11-10 | 9.94 | $9.97 | 14600 |
| 2021-11-09 | 9.93 | $9.95 | 11400 |
| 2021-11-08 | 9.93 | $9.96 | 14000 |
| 2021-11-05 | 9.93 | $9.94 | 39100 |
| 2021-11-04 | 9.93 | $9.94 | 9800 |
| 2021-11-03 | 9.93 | $9.95 | 39100 |
| 2021-11-02 | 9.93 | $9.94 | 92700 |
| 2021-11-01 | 9.92 | $9.96 | 303900 |
| 2021-10-29 | 9.92 | $9.96 | 40500 |
| 2021-10-28 | 9.92 | $9.93 | 58800 |
| 2021-10-27 | 9.91 | $9.95 | 132700 |
| 2021-10-26 | 9.91 | $9.94 | 27200 |
| 2021-10-25 | 9.91 | $9.91 | 56000 |
| 2021-10-22 | 9.91 | $9.93 | 5200 |
| 2021-10-21 | 9.90 | $9.93 | 40900 |
| 2021-10-20 | 9.90 | $9.90 | 2200 |
| 2021-10-19 | 9.90 | $9.92 | 258200 |
| 2021-10-18 | 9.90 | $9.92 | 26300 |
| 2021-10-15 | 9.90 | $9.91 | 19800 |
| 2021-10-14 | 9.90 | $9.91 | 85400 |
| 2021-10-13 | 9.89 | $9.92 | 307800 |
| 2021-10-12 | 9.89 | $9.90 | 122900 |
| 2021-10-11 | 9.89 | $9.91 | 960700 |
| 2021-10-08 | 9.89 | $9.90 | 77300 |
| 2021-10-07 | 9.89 | $9.90 | 90300 |
| 2021-10-06 | 9.89 | $9.90 | 78900 |
| 2021-10-05 | 9.88 | $9.88 | 211800 |
| 2021-10-04 | 9.89 | $9.91 | 193100 |
| 2021-10-01 | 9.88 | $9.92 | 134700 |
| 2021-09-30 | 9.88 | $9.91 | 608400 |
| 2021-09-29 | 9.88 | $9.93 | 376500 |
| 2021-09-28 | 9.87 | $9.88 | 4800 |
| 2021-09-27 | 9.87 | $9.90 | 21500 |
| 2021-09-24 | 9.87 | $9.88 | 100900 |
| 2021-09-23 | 9.86 | $9.90 | 47600 |
| 2021-09-22 | 9.86 | $9.88 | 108700 |
| 2021-09-21 | 9.86 | $9.90 | 67500 |
| 2021-09-20 | 9.85 | $9.87 | 58200 |
| 2021-09-17 | 9.85 | $9.88 | 95700 |
| 2021-09-16 | 9.85 | $9.89 | 111900 |
| 2021-09-15 | 9.84 | $9.89 | 1.1M |
| 2021-09-14 | 9.84 | $9.87 | 505200 |
| 2021-09-13 | 9.84 | $9.85 | 560500 |
| 2021-09-10 | 9.84 | $9.87 | 7700 |
| 2021-09-09 | 9.83 | $9.90 | 107700 |
| 2021-09-08 | 9.82 | $9.91 | 11400 |
| 2021-09-07 | 9.82 | $9.93 | 119200 |
| 2021-09-03 | 9.80 | $9.87 | 9700 |
| 2021-09-02 | 9.80 | $9.87 | 389700 |
| 2021-09-01 | 9.79 | $9.85 | 31000 |
| 2021-08-31 | 9.78 | $9.83 | 23500 |
| 2021-08-30 | 9.78 | $9.81 | 32500 |
| 2021-08-27 | 9.77 | $9.81 | 36400 |
| 2021-08-26 | 9.77 | $9.82 | 65600 |
| 2021-08-25 | 9.77 | $9.81 | 225200 |
| 2021-08-24 | 9.76 | $9.81 | 116100 |
| 2021-08-23 | 9.76 | $9.81 | 34900 |
| 2021-08-20 | 9.75 | $9.85 | 69000 |
| 2021-08-19 | 9.74 | $9.88 | 60900 |
| 2021-08-18 | 9.72 | $9.81 | 639000 |
| 2021-08-17 | 9.72 | $9.82 | 4.1M |
| 2021-08-16 | 9.70 | $9.73 | 1.3M |
| 2021-08-13 | 9.70 | $9.74 | 18500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.51
2023-12-08
Close Price
$10.59
Vol: 4838
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.70
Average
10.00
Maximum
10.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 10.51 | $10.59 | 4838 |
| 2023-12-07 | 10.50 | $10.58 | 107086 |
| 2023-12-06 | 10.49 | $10.57 | — |
| 2023-12-05 | 10.48 | $10.57 | 7305 |
| 2023-12-04 | 10.47 | $10.57 | 442141 |
| 2023-12-01 | 10.46 | $10.57 | 154584 |
| 2023-11-30 | 10.45 | $10.44 | 74764 |
| 2023-11-29 | 10.45 | $10.44 | — |
| 2023-11-28 | 10.45 | $10.44 | 911 |
| 2023-11-27 | 10.46 | $10.46 | 5577 |
| 2023-11-24 | 10.45 | $10.46 | 540 |
| 2023-11-22 | 10.45 | $10.46 | 209990 |
| 2023-11-21 | 10.45 | $10.45 | 377939 |
| 2023-11-20 | 10.45 | $10.46 | 100004 |
| 2023-11-17 | 10.45 | $10.47 | 4609 |
| 2023-11-16 | 10.45 | $10.46 | 1802 |
| 2023-11-15 | 10.45 | $10.45 | 251 |
| 2023-11-14 | 10.45 | $10.45 | 873 |
| 2023-11-13 | 10.45 | $10.44 | — |
| 2023-11-10 | 10.45 | $10.44 | 359 |
| 2023-11-09 | 10.45 | $10.47 | — |
| 2023-11-08 | 10.45 | $10.47 | 25167 |
| 2023-11-07 | 10.44 | $10.46 | 251796 |
| 2023-11-06 | 10.44 | $10.44 | — |
| 2023-11-03 | 10.44 | $10.44 | 4554 |
| 2023-11-02 | 10.44 | $10.44 | 38241 |
| 2023-11-01 | 10.44 | $10.44 | 68022 |
| 2023-10-31 | 10.44 | $10.44 | — |
| 2023-10-30 | 10.44 | $10.44 | 443284 |
| 2023-10-27 | 10.44 | $10.45 | — |
| 2023-10-26 | 10.44 | $10.45 | — |
| 2023-10-25 | 10.43 | $10.45 | 36205 |
| 2023-10-24 | 10.43 | $10.44 | — |
| 2023-10-23 | 10.43 | $10.44 | 3003 |
| 2023-10-20 | 10.43 | $10.45 | 336 |
| 2023-10-19 | 10.43 | $10.41 | 18560 |
| 2023-10-18 | 10.43 | $10.45 | 343 |
| 2023-10-17 | 10.42 | $10.43 | — |
| 2023-10-16 | 10.42 | $10.43 | 4977 |
| 2023-10-13 | 10.42 | $10.43 | — |
| 2023-10-12 | 10.42 | $10.43 | 14284 |
| 2023-10-11 | 10.42 | $10.43 | 14368 |
| 2023-10-10 | 10.42 | $10.44 | 212 |
| 2023-10-09 | 10.41 | $10.43 | 21031 |
| 2023-10-06 | 10.41 | $10.43 | — |
| 2023-10-05 | 10.41 | $10.43 | 7547 |
| 2023-10-04 | 10.41 | $10.43 | 102874 |
| 2023-10-03 | 10.40 | $10.43 | 102 |
| 2023-10-02 | 10.40 | $10.40 | — |
| 2023-09-29 | 10.40 | $10.40 | — |
| 2023-09-28 | 10.40 | $10.40 | 135 |
| 2023-09-27 | 10.40 | $10.40 | 1925 |
| 2023-09-26 | 10.40 | $10.41 | 1246 |
| 2023-09-25 | 10.39 | $10.40 | 1135 |
| 2023-09-22 | 10.39 | $10.40 | — |
| 2023-09-21 | 10.39 | $10.40 | 13557 |
| 2023-09-20 | 10.39 | $10.39 | 8378 |
| 2023-09-19 | 10.39 | $10.40 | 28863 |
| 2023-09-18 | 10.39 | $10.40 | 6922 |
| 2023-09-15 | 10.38 | $10.39 | 3570 |
| 2023-09-14 | 10.38 | $10.43 | — |
| 2023-09-13 | 10.37 | $10.43 | 1007 |
| 2023-09-12 | 10.37 | $10.40 | — |
| 2023-09-11 | 10.36 | $10.40 | 1956 |
| 2023-09-08 | 10.36 | $10.37 | 489 |
| 2023-09-07 | 10.36 | $10.37 | 860 |
| 2023-09-06 | 10.35 | $10.37 | 101 |
| 2023-09-05 | 10.35 | $10.37 | 33610 |
| 2023-09-01 | 10.35 | $10.36 | — |
| 2023-08-31 | 10.35 | $10.36 | 110001 |
| 2023-08-30 | 10.34 | $10.35 | 281 |
| 2023-08-29 | 10.34 | $10.37 | — |
| 2023-08-28 | 10.34 | $10.37 | 8225 |
| 2023-08-25 | 10.33 | $10.34 | 8815 |
| 2023-08-24 | 10.33 | $10.35 | 2176 |
| 2023-08-23 | 10.33 | $10.36 | 18104 |
| 2023-08-22 | 10.32 | $10.34 | — |
| 2023-08-21 | 10.32 | $10.34 | 6573 |
| 2023-08-18 | 10.31 | $10.35 | 2338 |
| 2023-08-17 | 10.31 | $10.34 | 3095 |
| 2023-08-16 | 10.31 | $10.34 | 25558 |
| 2023-08-15 | 10.30 | $10.31 | 999 |
| 2023-08-14 | 10.30 | $10.32 | 11284 |
| 2023-08-11 | 10.29 | $10.31 | — |
| 2023-08-10 | 10.29 | $10.31 | 414 |
| 2023-08-09 | 10.29 | $10.33 | — |
| 2023-08-08 | 10.28 | $10.33 | — |
| 2023-08-07 | 10.28 | $10.33 | 1200 |
| 2023-08-04 | 10.27 | $10.29 | 1200 |
| 2023-08-03 | 10.27 | $10.30 | — |
| 2023-08-02 | 10.26 | $10.30 | 3200 |
| 2023-08-01 | 10.26 | $10.27 | 57800 |
| 2023-07-31 | 10.26 | $10.24 | 1200 |
| 2023-07-28 | 10.26 | $10.27 | 2600 |
| 2023-07-27 | 10.26 | $10.26 | 227800 |
| 2023-07-26 | 10.26 | $10.26 | 57600 |
| 2023-07-25 | 10.26 | $10.26 | — |
| 2023-07-24 | 10.26 | $10.26 | 94100 |
| 2023-07-21 | 10.26 | $10.27 | 100 |
| 2023-07-20 | 10.26 | $10.27 | 27600 |
| 2023-07-19 | 10.26 | $10.27 | 29600 |
| 2023-07-18 | 10.26 | $10.25 | — |
| 2023-07-17 | 10.26 | $10.25 | 50100 |
| 2023-07-14 | 10.25 | $10.28 | 47200 |
| 2023-07-13 | 10.25 | $10.24 | 13400 |
| 2023-07-12 | 10.25 | $10.24 | 1800 |
| 2023-07-11 | 10.25 | $10.25 | 102000 |
| 2023-07-10 | 10.25 | $10.28 | 200 |
| 2023-07-07 | 10.25 | $10.28 | 300 |
| 2023-07-06 | 10.24 | $10.28 | 1200 |
| 2023-07-05 | 10.24 | $10.28 | 100 |
| 2023-07-03 | 10.23 | $10.25 | 3900 |
| 2023-06-30 | 10.23 | $10.24 | 800 |
| 2023-06-29 | 10.23 | $10.23 | — |
| 2023-06-28 | 10.23 | $10.23 | — |
| 2023-06-27 | 10.23 | $10.23 | 300 |
| 2023-06-26 | 10.23 | $10.25 | 11300 |
| 2023-06-23 | 10.22 | $10.21 | 30100 |
| 2023-06-22 | 10.22 | $10.26 | — |
| 2023-06-21 | 10.22 | $10.26 | 50500 |
| 2023-06-20 | 10.21 | $10.23 | 50300 |
| 2023-06-16 | 10.20 | $10.21 | — |
| 2023-06-15 | 10.20 | $10.21 | 100 |
| 2023-06-14 | 10.19 | $10.20 | — |
| 2023-06-13 | 10.19 | $10.20 | 8400 |
| 2023-06-12 | 10.19 | $10.20 | — |
| 2023-06-09 | 10.18 | $10.20 | 200 |
| 2023-06-08 | 10.17 | $10.25 | — |
| 2023-06-07 | 10.16 | $10.25 | — |
| 2023-06-06 | 10.15 | $10.25 | — |
| 2023-06-05 | 10.14 | $10.25 | 100 |
| 2023-06-02 | 10.12 | $10.25 | 1600 |
| 2023-06-01 | 10.11 | $10.20 | 200 |
| 2023-05-31 | 10.10 | $10.16 | 1100 |
| 2023-05-30 | 10.09 | $10.15 | 300 |
| 2023-05-26 | 10.09 | $10.15 | 9900 |
| 2023-05-25 | 10.08 | $10.08 | 15400 |
| 2023-05-24 | 10.08 | $10.08 | 1000 |
| 2023-05-23 | 10.08 | $10.10 | 357700 |
| 2023-05-22 | 10.08 | $10.07 | 200 |
| 2023-05-19 | 10.08 | $10.07 | — |
| 2023-05-18 | 10.08 | $10.07 | 1500 |
| 2023-05-17 | 10.08 | $10.08 | — |
| 2023-05-16 | 10.08 | $10.08 | 10700 |
| 2023-05-15 | 10.08 | $10.07 | — |
| 2023-05-12 | 10.07 | $10.07 | — |
| 2023-05-11 | 10.07 | $10.07 | — |
| 2023-05-10 | 10.07 | $10.07 | 23300 |
| 2023-05-09 | 10.07 | $10.09 | — |
| 2023-05-08 | 10.06 | $10.09 | — |
| 2023-05-05 | 10.06 | $10.09 | 40500 |
| 2023-05-04 | 10.05 | $10.10 | — |
| 2023-05-03 | 10.05 | $10.10 | — |
| 2023-05-02 | 10.04 | $10.10 | — |
| 2023-05-01 | 10.03 | $10.10 | — |
| 2023-04-28 | 10.02 | $10.10 | 1500 |
| 2023-04-27 | 10.01 | $10.10 | 19500 |
| 2023-04-26 | 10.00 | $10.02 | — |
| 2023-04-25 | 9.99 | $10.02 | — |
| 2023-04-24 | 9.99 | $10.02 | 4200 |
| 2023-04-21 | 9.98 | $10.00 | — |
| 2023-04-20 | 9.98 | $10.00 | 2100 |
| 2023-04-19 | 9.98 | $10.02 | 100 |
| 2023-04-18 | 9.97 | $10.02 | 9300 |
| 2023-04-17 | 9.97 | $9.98 | 26500 |
| 2023-04-14 | 9.96 | $9.98 | — |
| 2023-04-13 | 9.96 | $9.98 | 14400 |
| 2023-04-12 | 9.96 | $9.99 | 600 |
| 2023-04-11 | 9.96 | $9.98 | 100 |
| 2023-04-10 | 9.96 | $9.97 | 100 |
| 2023-04-06 | 9.96 | $9.97 | 239700 |
| 2023-04-05 | 9.96 | $9.95 | 212000 |
| 2023-04-04 | 9.96 | $9.94 | 9300 |
| 2023-04-03 | 9.96 | $9.92 | 1000 |
| 2023-03-31 | 9.97 | $9.93 | 6900 |
| 2023-03-30 | 9.97 | $9.95 | 4400 |
| 2023-03-29 | 9.98 | $9.92 | 6500 |
| 2023-03-28 | 9.98 | $9.92 | 404700 |
| 2023-03-27 | 9.99 | $10.02 | 22700 |
| 2023-03-24 | 9.99 | $10.02 | 16900 |
| 2023-03-23 | 9.99 | $9.96 | — |
| 2023-03-22 | 10.00 | $9.96 | 200 |
| 2023-03-21 | 10.01 | $10.00 | 200 |
| 2023-03-20 | 10.01 | $10.00 | 9800 |
| 2023-03-17 | 10.02 | $10.00 | 500 |
| 2023-03-16 | 10.02 | $9.98 | 5200 |
| 2023-03-15 | 10.03 | $10.00 | — |
| 2023-03-14 | 10.04 | $10.00 | 600 |
| 2023-03-13 | 10.04 | $9.97 | 823800 |
| 2023-03-10 | 10.05 | $9.96 | 9400 |
| 2023-03-09 | 10.07 | $9.96 | 17400 |
| 2023-03-08 | 10.08 | $9.94 | 393800 |
| 2023-03-07 | 10.10 | $9.95 | 38900 |
| 2023-03-06 | 10.11 | $10.00 | 17300 |
| 2023-03-03 | 10.13 | $10.01 | 25300 |
| 2023-03-02 | 10.14 | $10.15 | 500000 |
| 2023-03-01 | 10.13 | $10.15 | 222800 |
| 2023-02-28 | 10.13 | $10.14 | 239200 |
| 2023-02-27 | 10.13 | $10.15 | 2.3M |
| 2023-02-24 | 10.13 | $10.16 | 371000 |
| 2023-02-23 | 10.12 | $10.14 | 102300 |
| 2023-02-22 | 10.12 | $10.13 | 156000 |
| 2023-02-21 | 10.12 | $10.12 | 12500 |
| 2023-02-17 | 10.12 | $10.13 | 598900 |
| 2023-02-16 | 10.12 | $10.12 | 683400 |
| 2023-02-15 | 10.12 | $10.12 | 300 |
| 2023-02-14 | 10.12 | $10.13 | 250100 |
| 2023-02-13 | 10.12 | $10.13 | 285400 |
| 2023-02-10 | 10.12 | $10.13 | 1100 |
| 2023-02-09 | 10.11 | $10.12 | 266100 |
| 2023-02-08 | 10.11 | $10.12 | 6400 |
| 2023-02-07 | 10.11 | $10.12 | 55500 |
| 2023-02-06 | 10.11 | $10.12 | 222200 |
| 2023-02-03 | 10.11 | $10.11 | 300 |
| 2023-02-02 | 10.11 | $10.11 | 149500 |
| 2023-02-01 | 10.11 | $10.12 | 104700 |
| 2023-01-31 | 10.10 | $10.13 | 947800 |
| 2023-01-30 | 10.10 | $10.12 | 23400 |
| 2023-01-27 | 10.09 | $10.10 | 4700 |
| 2023-01-26 | 10.09 | $10.12 | 11700 |
| 2023-01-25 | 10.09 | $10.15 | 5800 |
| 2023-01-24 | 10.08 | $10.10 | 123100 |
| 2023-01-23 | 10.08 | $10.08 | 10800 |
| 2023-01-20 | 10.07 | $10.10 | 1000 |
| 2023-01-19 | 10.07 | $10.10 | 25500 |
| 2023-01-18 | 10.06 | $10.09 | 2300 |
| 2023-01-17 | 10.06 | $10.09 | 17100 |
| 2023-01-13 | 10.05 | $10.09 | — |
| 2023-01-12 | 10.04 | $10.09 | 12800 |
| 2023-01-11 | 10.04 | $10.08 | 7100 |
| 2023-01-10 | 10.03 | $10.08 | 22900 |
| 2023-01-09 | 10.02 | $10.08 | 20300 |
| 2023-01-06 | 10.01 | $10.06 | 505700 |
| 2023-01-05 | 10.01 | $10.06 | 9300 |
| 2023-01-04 | 10.00 | $10.05 | 16600 |
| 2023-01-03 | 9.99 | $10.03 | 17500 |
| 2022-12-30 | 9.99 | $10.02 | 44100 |
| 2022-12-29 | 9.98 | $10.01 | 3000 |
| 2022-12-28 | 9.98 | $10.02 | 98000 |
| 2022-12-27 | 9.98 | $10.03 | 17100 |
| 2022-12-23 | 9.97 | $10.03 | — |
| 2022-12-22 | 9.96 | $10.03 | 139000 |
| 2022-12-21 | 9.96 | $9.91 | 300 |
| 2022-12-20 | 9.96 | $9.96 | 21000 |
| 2022-12-19 | 9.96 | $9.97 | 400 |
| 2022-12-16 | 9.96 | $9.97 | 5200 |
| 2022-12-15 | 9.96 | $9.93 | 1200 |
| 2022-12-14 | 9.96 | $9.96 | 1800 |
| 2022-12-13 | 9.96 | $9.97 | 29500 |
| 2022-12-12 | 9.96 | $9.96 | 1.2M |
| 2022-12-09 | 9.96 | $9.97 | 6700 |
| 2022-12-08 | 9.95 | $9.92 | 3100 |
| 2022-12-07 | 9.96 | $9.98 | 290500 |
| 2022-12-06 | 9.95 | $9.98 | 15300 |
| 2022-12-05 | 9.95 | $9.96 | 36200 |
| 2022-12-02 | 9.95 | $9.96 | 98600 |
| 2022-12-01 | 9.95 | $9.95 | 8300 |
| 2022-11-30 | 9.95 | $9.96 | — |
| 2022-11-29 | 9.95 | $9.96 | 3800 |
| 2022-11-28 | 9.95 | $9.96 | 107400 |
| 2022-11-25 | 9.94 | $9.95 | — |
| 2022-11-23 | 9.94 | $9.95 | 1000 |
| 2022-11-22 | 9.94 | $9.95 | 12400 |
| 2022-11-21 | 9.94 | $9.95 | 1400 |
| 2022-11-18 | 9.94 | $9.95 | 35900 |
| 2022-11-17 | 9.94 | $9.95 | 78800 |
| 2022-11-16 | 9.94 | $9.94 | 8100 |
| 2022-11-15 | 9.94 | $9.93 | 17700 |
| 2022-11-14 | 9.93 | $9.93 | 77500 |
| 2022-11-11 | 9.93 | $9.94 | 201600 |
| 2022-11-10 | 9.93 | $9.93 | 383600 |
| 2022-11-09 | 9.93 | $9.94 | 2200 |
| 2022-11-08 | 9.93 | $9.94 | 13100 |
| 2022-11-07 | 9.92 | $9.95 | 400 |
| 2022-11-04 | 9.92 | $9.95 | 63600 |
| 2022-11-03 | 9.91 | $9.95 | 144800 |
| 2022-11-02 | 9.91 | $9.95 | 82100 |
| 2022-11-01 | 9.90 | $9.94 | 67200 |
| 2022-10-31 | 9.90 | $9.95 | 729400 |
| 2022-10-28 | 9.89 | $9.94 | 200 |
| 2022-10-27 | 9.88 | $9.94 | 995300 |
| 2022-10-26 | 9.87 | $9.92 | 347000 |
| 2022-10-25 | 9.87 | $9.90 | 189000 |
| 2022-10-24 | 9.86 | $9.88 | 98900 |
| 2022-10-21 | 9.86 | $9.87 | 76400 |
| 2022-10-20 | 9.86 | $9.88 | 13700 |
| 2022-10-19 | 9.86 | $9.87 | 5300 |
| 2022-10-18 | 9.85 | $9.87 | — |
| 2022-10-17 | 9.85 | $9.87 | 16200 |
| 2022-10-14 | 9.85 | $9.87 | 400 |
| 2022-10-13 | 9.84 | $9.87 | 500 |
| 2022-10-12 | 9.84 | $9.86 | 500 |
| 2022-10-11 | 9.84 | $9.87 | 9700 |
| 2022-10-10 | 9.83 | $9.86 | 1600 |
| 2022-10-07 | 9.83 | $9.87 | 700 |
| 2022-10-06 | 9.82 | $9.84 | — |
| 2022-10-05 | 9.82 | $9.84 | 77000 |
| 2022-10-04 | 9.82 | $9.84 | 38200 |
| 2022-10-03 | 9.82 | $9.84 | 20700 |
| 2022-09-30 | 9.82 | $9.81 | 95100 |
| 2022-09-29 | 9.82 | $9.82 | 200 |
| 2022-09-28 | 9.82 | $9.82 | 3200 |
| 2022-09-27 | 9.82 | $9.82 | 58200 |
| 2022-09-26 | 9.82 | $9.81 | 134400 |
| 2022-09-23 | 9.82 | $9.81 | 67600 |
| 2022-09-22 | 9.82 | $9.81 | 300 |
| 2022-09-21 | 9.82 | $9.82 | 25200 |
| 2022-09-20 | 9.82 | $9.82 | 300 |
| 2022-09-19 | 9.82 | $9.82 | 7700 |
| 2022-09-16 | 9.82 | $9.82 | 18800 |
| 2022-09-15 | 9.82 | $9.82 | 15500 |
| 2022-09-14 | 9.82 | $9.84 | 6600 |
| 2022-09-13 | 9.82 | $9.80 | 5200 |
| 2022-09-12 | 9.82 | $9.81 | 700 |
| 2022-09-09 | 9.82 | $9.82 | 400 |
| 2022-09-08 | 9.83 | $9.80 | 200 |
| 2022-09-07 | 9.83 | $9.82 | 24000 |
| 2022-09-06 | 9.83 | $9.82 | 300 |
| 2022-09-02 | 9.83 | $9.82 | 39200 |
| 2022-09-01 | 9.83 | $9.83 | 462400 |
| 2022-08-31 | 9.83 | $9.82 | 400 |
| 2022-08-30 | 9.83 | $9.82 | 400 |
| 2022-08-29 | 9.84 | $9.83 | 10200 |
| 2022-08-26 | 9.84 | $9.82 | 600 |
| 2022-08-25 | 9.84 | $9.83 | 700 |
| 2022-08-24 | 9.84 | $9.84 | 35300 |
| 2022-08-23 | 9.84 | $9.84 | 400 |
| 2022-08-22 | 9.84 | $9.83 | 1500 |
| 2022-08-19 | 9.83 | $9.83 | 83800 |
| 2022-08-18 | 9.83 | $9.85 | 32900 |
| 2022-08-17 | 9.83 | $9.85 | 713700 |
| 2022-08-16 | 9.83 | $9.85 | — |
| 2022-08-15 | 9.83 | $9.85 | 15200 |
| 2022-08-12 | 9.82 | $9.83 | 347200 |
| 2022-08-11 | 9.82 | $9.85 | 200 |
| 2022-08-10 | 9.82 | $9.83 | — |
| 2022-08-09 | 9.81 | $9.83 | 156100 |
| 2022-08-08 | 9.81 | $9.83 | 136000 |
| 2022-08-05 | 9.81 | $9.82 | 1700 |
| 2022-08-04 | 9.81 | $9.82 | 200 |
| 2022-08-03 | 9.80 | $9.82 | 12000 |
| 2022-08-02 | 9.80 | $9.82 | 1100 |
| 2022-08-01 | 9.80 | $9.82 | 1700 |
| 2022-07-29 | 9.80 | $9.82 | 1.2M |
| 2022-07-28 | 9.79 | $9.80 | 202400 |
| 2022-07-27 | 9.79 | $9.81 | 1000 |
| 2022-07-26 | 9.79 | $9.81 | 300 |
| 2022-07-25 | 9.79 | $9.80 | 1000 |
| 2022-07-22 | 9.79 | $9.80 | 600 |
| 2022-07-21 | 9.79 | $9.80 | 1500 |
| 2022-07-20 | 9.78 | $9.80 | 700 |
| 2022-07-19 | 9.78 | $9.79 | 61400 |
| 2022-07-18 | 9.78 | $9.79 | 300 |
| 2022-07-15 | 9.78 | $9.79 | 2700 |
| 2022-07-14 | 9.78 | $9.77 | 100 |
| 2022-07-13 | 9.79 | $9.77 | 400 |
| 2022-07-12 | 9.79 | $9.77 | 100 |
| 2022-07-11 | 9.79 | $9.77 | 6100 |
| 2022-07-08 | 9.79 | $9.77 | 900 |
| 2022-07-07 | 9.80 | $9.77 | 1800 |
| 2022-07-06 | 9.80 | $9.80 | 309100 |
| 2022-07-05 | 9.80 | $9.77 | 700 |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.81 | 26200 |
| 2022-06-29 | 9.80 | $9.81 | 20600 |
| 2022-06-28 | 9.80 | $9.80 | 150300 |
| 2022-06-27 | 9.80 | $9.76 | 1400 |
| 2022-06-24 | 9.80 | $9.80 | 900 |
| 2022-06-23 | 9.80 | $9.82 | — |
| 2022-06-22 | 9.80 | $9.82 | 1100 |
| 2022-06-21 | 9.80 | $9.80 | 700 |
| 2022-06-17 | 9.79 | $9.79 | 600 |
| 2022-06-16 | 9.79 | $9.80 | 4200 |
| 2022-06-15 | 9.79 | $9.80 | 400 |
| 2022-06-14 | 9.79 | $9.80 | 1700 |
| 2022-06-13 | 9.79 | $9.80 | 161400 |
| 2022-06-10 | 9.79 | $9.81 | 24700 |
| 2022-06-09 | 9.79 | $9.79 | — |
| 2022-06-08 | 9.79 | $9.79 | 410600 |
| 2022-06-07 | 9.79 | $9.80 | — |
| 2022-06-06 | 9.79 | $9.80 | 400 |
| 2022-06-03 | 9.79 | $9.80 | 2500 |
| 2022-06-02 | 9.79 | $9.78 | — |
| 2022-06-01 | 9.79 | $9.78 | 30100 |
| 2022-05-31 | 9.79 | $9.77 | 309500 |
| 2022-05-27 | 9.79 | $9.78 | 6100 |
| 2022-05-26 | 9.79 | $9.79 | 4400 |
| 2022-05-25 | 9.79 | $9.79 | — |
| 2022-05-24 | 9.79 | $9.79 | 500 |
| 2022-05-23 | 9.79 | $9.79 | 100 |
| 2022-05-20 | 9.80 | $9.77 | 2700 |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.80 | $9.79 | 900 |
| 2022-05-17 | 9.80 | $9.79 | — |
| 2022-05-16 | 9.80 | $9.79 | 500 |
| 2022-05-13 | 9.80 | $9.79 | 2500 |
| 2022-05-12 | 9.80 | $9.79 | 759300 |
| 2022-05-11 | 9.81 | $9.80 | — |
| 2022-05-10 | 9.81 | $9.80 | 45900 |
| 2022-05-09 | 9.81 | $9.80 | 21900 |
| 2022-05-06 | 9.81 | $9.82 | 100 |
| 2022-05-05 | 9.80 | $9.82 | 255400 |
| 2022-05-04 | 9.80 | $9.82 | 1700 |
| 2022-05-03 | 9.80 | $9.81 | 167300 |
| 2022-05-02 | 9.80 | $9.80 | 418200 |
| 2022-04-29 | 9.80 | $9.78 | 61400 |
| 2022-04-28 | 9.80 | $9.80 | 900 |
| 2022-04-27 | 9.80 | $9.80 | 159400 |
| 2022-04-26 | 9.80 | $9.81 | 3800 |
| 2022-04-25 | 9.80 | $9.81 | 18400 |
| 2022-04-22 | 9.80 | $9.81 | 22200 |
| 2022-04-21 | 9.80 | $9.80 | 1100 |
| 2022-04-20 | 9.79 | $9.81 | 20800 |
| 2022-04-19 | 9.79 | $9.80 | — |
| 2022-04-18 | 9.79 | $9.80 | 1000 |
| 2022-04-14 | 9.79 | $9.80 | 23500 |
| 2022-04-13 | 9.79 | $9.80 | 256600 |
| 2022-04-12 | 9.79 | $9.78 | 23400 |
| 2022-04-11 | 9.79 | $9.77 | 4200 |
| 2022-04-08 | 9.79 | $9.78 | 90900 |
| 2022-04-07 | 9.79 | $9.82 | 900 |
| 2022-04-06 | 9.79 | $9.83 | 186100 |
| 2022-04-05 | 9.78 | $9.81 | 143500 |
| 2022-04-04 | 9.78 | $9.79 | 31000 |
| 2022-04-01 | 9.78 | $9.77 | 711800 |
| 2022-03-31 | 9.78 | $9.77 | 133600 |
| 2022-03-30 | 9.78 | $9.76 | 800 |
| 2022-03-29 | 9.78 | $9.79 | 250500 |
| 2022-03-28 | 9.78 | $9.78 | 168300 |
| 2022-03-25 | 9.77 | $9.77 | 700 |
| 2022-03-24 | 9.77 | $9.78 | — |
| 2022-03-23 | 9.77 | $9.78 | 8200 |
| 2022-03-22 | 9.77 | $9.76 | 500 |
| 2022-03-21 | 9.77 | $9.79 | 14900 |
| 2022-03-18 | 9.77 | $9.83 | 9500 |
| 2022-03-17 | 9.76 | $9.81 | 6600 |
| 2022-03-16 | 9.75 | $9.79 | — |
| 2022-03-15 | 9.75 | $9.79 | 187700 |
| 2022-03-14 | 9.74 | $9.75 | — |
| 2022-03-11 | 9.74 | $9.75 | 3000 |
| 2022-03-10 | 9.74 | $9.75 | 17900 |
| 2022-03-09 | 9.74 | $9.78 | 176900 |
| 2022-03-08 | 9.73 | $9.74 | 8200 |
| 2022-03-07 | 9.73 | $9.73 | 134300 |
| 2022-03-04 | 9.73 | $9.74 | 10000 |
| 2022-03-03 | 9.73 | $9.74 | 124100 |
| 2022-03-02 | 9.73 | $9.74 | 262500 |
| 2022-03-01 | 9.74 | $9.74 | 291600 |
| 2022-02-28 | 9.74 | $9.71 | 77100 |
| 2022-02-25 | 9.75 | $9.72 | — |
| 2022-02-24 | 9.76 | $9.72 | 6900 |
| 2022-02-23 | 9.76 | $9.73 | 13800 |
| 2022-02-22 | 9.77 | $9.75 | 281900 |
| 2022-02-18 | 9.78 | $9.71 | 46000 |
| 2022-02-17 | 9.80 | $9.71 | 3300 |
| 2022-02-16 | 9.81 | $9.72 | 3000 |
| 2022-02-15 | 9.83 | $9.73 | 209200 |
| 2022-02-14 | 9.84 | $9.73 | 1.5M |
| 2022-02-11 | 9.86 | $9.73 | 25000 |
| 2022-02-10 | 9.87 | $9.73 | 1.1M |
| 2022-02-09 | 9.89 | $9.75 | 4.1M |
| 2022-02-08 | 9.91 | $9.75 | 108300 |
| 2022-02-07 | 9.93 | $9.84 | 76100 |
| 2022-02-04 | 9.94 | $9.64 | 249800 |
| 2022-02-03 | 9.97 | $9.99 | 191400 |
| 2022-02-02 | 9.97 | $9.97 | 304500 |
| 2022-02-01 | 9.97 | $9.99 | 1.4M |
| 2022-01-31 | 9.96 | $9.97 | 613900 |
| 2022-01-28 | 9.96 | $9.98 | 328100 |
| 2022-01-27 | 9.96 | $9.97 | 214600 |
| 2022-01-26 | 9.96 | $9.97 | 404100 |
| 2022-01-25 | 9.95 | $9.97 | 25500 |
| 2022-01-24 | 9.95 | $9.98 | 123100 |
| 2022-01-21 | 9.95 | $9.96 | 962000 |
| 2022-01-20 | 9.95 | $9.96 | 123800 |
| 2022-01-19 | 9.94 | $9.94 | 468600 |
| 2022-01-18 | 9.94 | $9.94 | 561100 |
| 2022-01-14 | 9.94 | $9.96 | 384200 |
| 2022-01-13 | 9.94 | $9.95 | 261000 |
| 2022-01-12 | 9.94 | $9.95 | 1.2M |
| 2022-01-11 | 9.93 | $9.97 | 956800 |
| 2022-01-10 | 9.93 | $9.96 | 50200 |
| 2022-01-07 | 9.92 | $9.94 | 709000 |
| 2022-01-06 | 9.92 | $9.95 | 500 |
| 2022-01-05 | 9.92 | $9.94 | — |
| 2022-01-04 | 9.91 | $9.94 | 200 |
| 2022-01-03 | 9.91 | $9.97 | 65100 |
| 2021-12-31 | 9.91 | $9.91 | 65900 |
| 2021-12-30 | 9.91 | $9.92 | 25900 |
| 2021-12-29 | 9.90 | $9.91 | 720500 |
| 2021-12-28 | 9.90 | $9.91 | 70800 |
| 2021-12-27 | 9.91 | $9.91 | 300 |
| 2021-12-23 | 9.91 | $9.91 | 8600 |
| 2021-12-22 | 9.91 | $9.90 | 8100 |
| 2021-12-21 | 9.91 | $9.91 | 30900 |
| 2021-12-20 | 9.91 | $9.87 | 1800 |
| 2021-12-17 | 9.91 | $9.85 | 455500 |
| 2021-12-16 | 9.92 | $9.90 | 1800 |
| 2021-12-15 | 9.93 | $9.90 | 23700 |
| 2021-12-14 | 9.93 | $9.91 | 105100 |
| 2021-12-13 | 9.93 | $9.92 | 70600 |
| 2021-12-10 | 9.93 | $9.90 | 323100 |
| 2021-12-09 | 9.94 | $9.93 | 83900 |
| 2021-12-08 | 9.94 | $9.92 | 300 |
| 2021-12-07 | 9.94 | $9.94 | 42700 |
| 2021-12-06 | 9.94 | $9.93 | 87300 |
| 2021-12-03 | 9.94 | $9.93 | 50200 |
| 2021-12-02 | 9.95 | $9.93 | 49700 |
| 2021-12-01 | 9.95 | $9.93 | 32400 |
| 2021-11-30 | 9.95 | $9.93 | 39800 |
| 2021-11-29 | 9.95 | $9.96 | 2900 |
| 2021-11-26 | 9.95 | $9.94 | 200 |
| 2021-11-24 | 9.95 | $9.95 | 4100 |
| 2021-11-23 | 9.95 | $9.97 | 12100 |
| 2021-11-22 | 9.95 | $9.93 | 28000 |
| 2021-11-19 | 9.95 | $9.95 | 104000 |
| 2021-11-18 | 9.95 | $9.96 | 2100 |
| 2021-11-17 | 9.95 | $9.94 | 98600 |
| 2021-11-16 | 9.95 | $9.97 | 28200 |
| 2021-11-15 | 9.95 | $9.93 | 14600 |
| 2021-11-12 | 9.95 | $9.95 | 110500 |
| 2021-11-11 | 9.95 | $9.96 | 600 |
| 2021-11-10 | 9.94 | $9.97 | 14600 |
| 2021-11-09 | 9.94 | $9.95 | 11400 |
| 2021-11-08 | 9.94 | $9.96 | 14000 |
| 2021-11-05 | 9.94 | $9.94 | 39100 |
| 2021-11-04 | 9.94 | $9.94 | 9800 |
| 2021-11-03 | 9.93 | $9.95 | 39100 |
| 2021-11-02 | 9.93 | $9.94 | 92700 |
| 2021-11-01 | 9.93 | $9.96 | 303900 |
| 2021-10-29 | 9.92 | $9.96 | 40500 |
| 2021-10-28 | 9.92 | $9.93 | 58800 |
| 2021-10-27 | 9.92 | $9.95 | 132700 |
| 2021-10-26 | 9.92 | $9.94 | 27200 |
| 2021-10-25 | 9.91 | $9.91 | 56000 |
| 2021-10-22 | 9.91 | $9.93 | 5200 |
| 2021-10-21 | 9.91 | $9.93 | 40900 |
| 2021-10-20 | 9.91 | $9.90 | 2200 |
| 2021-10-19 | 9.91 | $9.92 | 258200 |
| 2021-10-18 | 9.91 | $9.92 | 26300 |
| 2021-10-15 | 9.90 | $9.91 | 19800 |
| 2021-10-14 | 9.90 | $9.91 | 85400 |
| 2021-10-13 | 9.90 | $9.92 | 307800 |
| 2021-10-12 | 9.90 | $9.90 | 122900 |
| 2021-10-11 | 9.90 | $9.91 | 960700 |
| 2021-10-08 | 9.90 | $9.90 | 77300 |
| 2021-10-07 | 9.90 | $9.90 | 90300 |
| 2021-10-06 | 9.90 | $9.90 | 78900 |
| 2021-10-05 | 9.90 | $9.88 | 211800 |
| 2021-10-04 | 9.90 | $9.91 | 193100 |
| 2021-10-01 | 9.89 | $9.92 | 134700 |
| 2021-09-30 | 9.89 | $9.91 | 608400 |
| 2021-09-29 | 9.89 | $9.93 | 376500 |
| 2021-09-28 | 9.89 | $9.88 | 4800 |
| 2021-09-27 | 9.88 | $9.90 | 21500 |
| 2021-09-24 | 9.88 | $9.88 | 100900 |
| 2021-09-23 | 9.88 | $9.90 | 47600 |
| 2021-09-22 | 9.88 | $9.88 | 108700 |
| 2021-09-21 | 9.88 | $9.90 | 67500 |
| 2021-09-20 | 9.87 | $9.87 | 58200 |
| 2021-09-17 | 9.87 | $9.88 | 95700 |
| 2021-09-16 | 9.87 | $9.89 | 111900 |
| 2021-09-15 | 9.87 | $9.89 | 1.1M |
| 2021-09-14 | 9.86 | $9.87 | 505200 |
| 2021-09-13 | 9.86 | $9.85 | 560500 |
| 2021-09-10 | 9.86 | $9.87 | 7700 |
| 2021-09-09 | 9.85 | $9.90 | 107700 |
| 2021-09-08 | 9.85 | $9.91 | 11400 |
| 2021-09-07 | 9.84 | $9.93 | 119200 |
| 2021-09-03 | 9.82 | $9.87 | 9700 |
| 2021-09-02 | 9.82 | $9.87 | 389700 |
| 2021-09-01 | 9.81 | $9.85 | 31000 |
| 2021-08-31 | 9.80 | $9.83 | 23500 |
| 2021-08-30 | 9.79 | $9.81 | 32500 |
| 2021-08-27 | 9.79 | $9.81 | 36400 |
| 2021-08-26 | 9.78 | $9.82 | 65600 |
| 2021-08-25 | 9.78 | $9.81 | 225200 |
| 2021-08-24 | 9.77 | $9.81 | 116100 |
| 2021-08-23 | 9.76 | $9.81 | 34900 |
| 2021-08-20 | 9.76 | $9.85 | 69000 |
| 2021-08-19 | 9.74 | $9.88 | 60900 |
| 2021-08-18 | 9.73 | $9.81 | 639000 |
| 2021-08-17 | 9.72 | $9.82 | 4.1M |
| 2021-08-16 | 9.70 | $9.73 | 1.3M |
| 2021-08-13 | 9.70 | $9.74 | 18500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.55
2023-12-08
Close Price
$10.59
Vol: 4838
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
10.01
Maximum
10.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 10.55 | $10.59 | 4838 |
| 2023-12-07 | 10.54 | $10.58 | 107086 |
| 2023-12-06 | 10.52 | $10.57 | — |
| 2023-12-05 | 10.51 | $10.57 | 7305 |
| 2023-12-04 | 10.49 | $10.57 | 442141 |
| 2023-12-01 | 10.48 | $10.57 | 154584 |
| 2023-11-30 | 10.45 | $10.44 | 74764 |
| 2023-11-29 | 10.46 | $10.44 | — |
| 2023-11-28 | 10.46 | $10.44 | 911 |
| 2023-11-27 | 10.46 | $10.46 | 5577 |
| 2023-11-24 | 10.46 | $10.46 | 540 |
| 2023-11-22 | 10.46 | $10.46 | 209990 |
| 2023-11-21 | 10.46 | $10.45 | 377939 |
| 2023-11-20 | 10.46 | $10.46 | 100004 |
| 2023-11-17 | 10.46 | $10.47 | 4609 |
| 2023-11-16 | 10.46 | $10.46 | 1802 |
| 2023-11-15 | 10.46 | $10.45 | 251 |
| 2023-11-14 | 10.46 | $10.45 | 873 |
| 2023-11-13 | 10.46 | $10.44 | — |
| 2023-11-10 | 10.46 | $10.44 | 359 |
| 2023-11-09 | 10.46 | $10.47 | — |
| 2023-11-08 | 10.46 | $10.47 | 25167 |
| 2023-11-07 | 10.45 | $10.46 | 251796 |
| 2023-11-06 | 10.45 | $10.44 | — |
| 2023-11-03 | 10.45 | $10.44 | 4554 |
| 2023-11-02 | 10.45 | $10.44 | 38241 |
| 2023-11-01 | 10.45 | $10.44 | 68022 |
| 2023-10-31 | 10.45 | $10.44 | — |
| 2023-10-30 | 10.45 | $10.44 | 443284 |
| 2023-10-27 | 10.45 | $10.45 | — |
| 2023-10-26 | 10.45 | $10.45 | — |
| 2023-10-25 | 10.45 | $10.45 | 36205 |
| 2023-10-24 | 10.44 | $10.44 | — |
| 2023-10-23 | 10.44 | $10.44 | 3003 |
| 2023-10-20 | 10.44 | $10.45 | 336 |
| 2023-10-19 | 10.44 | $10.41 | 18560 |
| 2023-10-18 | 10.44 | $10.45 | 343 |
| 2023-10-17 | 10.44 | $10.43 | — |
| 2023-10-16 | 10.44 | $10.43 | 4977 |
| 2023-10-13 | 10.44 | $10.43 | — |
| 2023-10-12 | 10.44 | $10.43 | 14284 |
| 2023-10-11 | 10.44 | $10.43 | 14368 |
| 2023-10-10 | 10.43 | $10.44 | 212 |
| 2023-10-09 | 10.43 | $10.43 | 21031 |
| 2023-10-06 | 10.43 | $10.43 | — |
| 2023-10-05 | 10.43 | $10.43 | 7547 |
| 2023-10-04 | 10.42 | $10.43 | 102874 |
| 2023-10-03 | 10.42 | $10.43 | 102 |
| 2023-10-02 | 10.41 | $10.40 | — |
| 2023-09-29 | 10.41 | $10.40 | — |
| 2023-09-28 | 10.41 | $10.40 | 135 |
| 2023-09-27 | 10.41 | $10.40 | 1925 |
| 2023-09-26 | 10.41 | $10.41 | 1246 |
| 2023-09-25 | 10.41 | $10.40 | 1135 |
| 2023-09-22 | 10.41 | $10.40 | — |
| 2023-09-21 | 10.41 | $10.40 | 13557 |
| 2023-09-20 | 10.41 | $10.39 | 8378 |
| 2023-09-19 | 10.41 | $10.40 | 28863 |
| 2023-09-18 | 10.41 | $10.40 | 6922 |
| 2023-09-15 | 10.41 | $10.39 | 3570 |
| 2023-09-14 | 10.41 | $10.43 | — |
| 2023-09-13 | 10.40 | $10.43 | 1007 |
| 2023-09-12 | 10.39 | $10.40 | — |
| 2023-09-11 | 10.38 | $10.40 | 1956 |
| 2023-09-08 | 10.38 | $10.37 | 489 |
| 2023-09-07 | 10.37 | $10.37 | 860 |
| 2023-09-06 | 10.37 | $10.37 | 101 |
| 2023-09-05 | 10.37 | $10.37 | 33610 |
| 2023-09-01 | 10.37 | $10.36 | — |
| 2023-08-31 | 10.36 | $10.36 | 110001 |
| 2023-08-30 | 10.36 | $10.35 | 281 |
| 2023-08-29 | 10.36 | $10.37 | — |
| 2023-08-28 | 10.36 | $10.37 | 8225 |
| 2023-08-25 | 10.35 | $10.34 | 8815 |
| 2023-08-24 | 10.35 | $10.35 | 2176 |
| 2023-08-23 | 10.35 | $10.36 | 18104 |
| 2023-08-22 | 10.34 | $10.34 | — |
| 2023-08-21 | 10.34 | $10.34 | 6573 |
| 2023-08-18 | 10.34 | $10.35 | 2338 |
| 2023-08-17 | 10.33 | $10.34 | 3095 |
| 2023-08-16 | 10.33 | $10.34 | 25558 |
| 2023-08-15 | 10.32 | $10.31 | 999 |
| 2023-08-14 | 10.32 | $10.32 | 11284 |
| 2023-08-11 | 10.32 | $10.31 | — |
| 2023-08-10 | 10.31 | $10.31 | 414 |
| 2023-08-09 | 10.31 | $10.33 | — |
| 2023-08-08 | 10.30 | $10.33 | — |
| 2023-08-07 | 10.30 | $10.33 | 1200 |
| 2023-08-04 | 10.29 | $10.29 | 1200 |
| 2023-08-03 | 10.28 | $10.30 | — |
| 2023-08-02 | 10.28 | $10.30 | 3200 |
| 2023-08-01 | 10.27 | $10.27 | 57800 |
| 2023-07-31 | 10.27 | $10.24 | 1200 |
| 2023-07-28 | 10.27 | $10.27 | 2600 |
| 2023-07-27 | 10.27 | $10.26 | 227800 |
| 2023-07-26 | 10.27 | $10.26 | 57600 |
| 2023-07-25 | 10.28 | $10.26 | — |
| 2023-07-24 | 10.28 | $10.26 | 94100 |
| 2023-07-21 | 10.28 | $10.27 | 100 |
| 2023-07-20 | 10.28 | $10.27 | 27600 |
| 2023-07-19 | 10.27 | $10.27 | 29600 |
| 2023-07-18 | 10.27 | $10.25 | — |
| 2023-07-17 | 10.27 | $10.25 | 50100 |
| 2023-07-14 | 10.28 | $10.28 | 47200 |
| 2023-07-13 | 10.27 | $10.24 | 13400 |
| 2023-07-12 | 10.27 | $10.24 | 1800 |
| 2023-07-11 | 10.28 | $10.25 | 102000 |
| 2023-07-10 | 10.28 | $10.28 | 200 |
| 2023-07-07 | 10.28 | $10.28 | 300 |
| 2023-07-06 | 10.27 | $10.28 | 1200 |
| 2023-07-05 | 10.26 | $10.28 | 100 |
| 2023-07-03 | 10.26 | $10.25 | 3900 |
| 2023-06-30 | 10.25 | $10.24 | 800 |
| 2023-06-29 | 10.25 | $10.23 | — |
| 2023-06-28 | 10.25 | $10.23 | — |
| 2023-06-27 | 10.25 | $10.23 | 300 |
| 2023-06-26 | 10.25 | $10.25 | 11300 |
| 2023-06-23 | 10.25 | $10.21 | 30100 |
| 2023-06-22 | 10.25 | $10.26 | — |
| 2023-06-21 | 10.24 | $10.26 | 50500 |
| 2023-06-20 | 10.23 | $10.23 | 50300 |
| 2023-06-16 | 10.23 | $10.21 | — |
| 2023-06-15 | 10.23 | $10.21 | 100 |
| 2023-06-14 | 10.23 | $10.20 | — |
| 2023-06-13 | 10.23 | $10.20 | 8400 |
| 2023-06-12 | 10.23 | $10.20 | — |
| 2023-06-09 | 10.23 | $10.20 | 200 |
| 2023-06-08 | 10.23 | $10.25 | — |
| 2023-06-07 | 10.21 | $10.25 | — |
| 2023-06-06 | 10.20 | $10.25 | — |
| 2023-06-05 | 10.18 | $10.25 | 100 |
| 2023-06-02 | 10.16 | $10.25 | 1600 |
| 2023-06-01 | 10.14 | $10.20 | 200 |
| 2023-05-31 | 10.12 | $10.16 | 1100 |
| 2023-05-30 | 10.11 | $10.15 | 300 |
| 2023-05-26 | 10.10 | $10.15 | 9900 |
| 2023-05-25 | 10.09 | $10.08 | 15400 |
| 2023-05-24 | 10.09 | $10.08 | 1000 |
| 2023-05-23 | 10.09 | $10.10 | 357700 |
| 2023-05-22 | 10.09 | $10.07 | 200 |
| 2023-05-19 | 10.09 | $10.07 | — |
| 2023-05-18 | 10.09 | $10.07 | 1500 |
| 2023-05-17 | 10.09 | $10.08 | — |
| 2023-05-16 | 10.09 | $10.08 | 10700 |
| 2023-05-15 | 10.09 | $10.07 | — |
| 2023-05-12 | 10.09 | $10.07 | — |
| 2023-05-11 | 10.09 | $10.07 | — |
| 2023-05-10 | 10.09 | $10.07 | 23300 |
| 2023-05-09 | 10.09 | $10.09 | — |
| 2023-05-08 | 10.09 | $10.09 | — |
| 2023-05-05 | 10.08 | $10.09 | 40500 |
| 2023-05-04 | 10.08 | $10.10 | — |
| 2023-05-03 | 10.07 | $10.10 | — |
| 2023-05-02 | 10.06 | $10.10 | — |
| 2023-05-01 | 10.05 | $10.10 | — |
| 2023-04-28 | 10.03 | $10.10 | 1500 |
| 2023-04-27 | 10.02 | $10.10 | 19500 |
| 2023-04-26 | 10.00 | $10.02 | — |
| 2023-04-25 | 9.99 | $10.02 | — |
| 2023-04-24 | 9.99 | $10.02 | 4200 |
| 2023-04-21 | 9.98 | $10.00 | — |
| 2023-04-20 | 9.98 | $10.00 | 2100 |
| 2023-04-19 | 9.98 | $10.02 | 100 |
| 2023-04-18 | 9.97 | $10.02 | 9300 |
| 2023-04-17 | 9.96 | $9.98 | 26500 |
| 2023-04-14 | 9.95 | $9.98 | — |
| 2023-04-13 | 9.95 | $9.98 | 14400 |
| 2023-04-12 | 9.95 | $9.99 | 600 |
| 2023-04-11 | 9.94 | $9.98 | 100 |
| 2023-04-10 | 9.94 | $9.97 | 100 |
| 2023-04-06 | 9.93 | $9.97 | 239700 |
| 2023-04-05 | 9.93 | $9.95 | 212000 |
| 2023-04-04 | 9.93 | $9.94 | 9300 |
| 2023-04-03 | 9.94 | $9.92 | 1000 |
| 2023-03-31 | 9.94 | $9.93 | 6900 |
| 2023-03-30 | 9.95 | $9.95 | 4400 |
| 2023-03-29 | 9.95 | $9.92 | 6500 |
| 2023-03-28 | 9.97 | $9.92 | 404700 |
| 2023-03-27 | 9.98 | $10.02 | 22700 |
| 2023-03-24 | 9.98 | $10.02 | 16900 |
| 2023-03-23 | 9.97 | $9.96 | — |
| 2023-03-22 | 9.98 | $9.96 | 200 |
| 2023-03-21 | 9.99 | $10.00 | 200 |
| 2023-03-20 | 9.99 | $10.00 | 9800 |
| 2023-03-17 | 9.99 | $10.00 | 500 |
| 2023-03-16 | 9.99 | $9.98 | 5200 |
| 2023-03-15 | 10.00 | $10.00 | — |
| 2023-03-14 | 10.00 | $10.00 | 600 |
| 2023-03-13 | 10.00 | $9.97 | 823800 |
| 2023-03-10 | 10.02 | $9.96 | 9400 |
| 2023-03-09 | 10.03 | $9.96 | 17400 |
| 2023-03-08 | 10.05 | $9.94 | 393800 |
| 2023-03-07 | 10.08 | $9.95 | 38900 |
| 2023-03-06 | 10.11 | $10.00 | 17300 |
| 2023-03-03 | 10.13 | $10.01 | 25300 |
| 2023-03-02 | 10.15 | $10.15 | 500000 |
| 2023-03-01 | 10.15 | $10.15 | 222800 |
| 2023-02-28 | 10.15 | $10.14 | 239200 |
| 2023-02-27 | 10.15 | $10.15 | 2.3M |
| 2023-02-24 | 10.15 | $10.16 | 371000 |
| 2023-02-23 | 10.14 | $10.14 | 102300 |
| 2023-02-22 | 10.14 | $10.13 | 156000 |
| 2023-02-21 | 10.14 | $10.12 | 12500 |
| 2023-02-17 | 10.14 | $10.13 | 598900 |
| 2023-02-16 | 10.14 | $10.12 | 683400 |
| 2023-02-15 | 10.14 | $10.12 | 300 |
| 2023-02-14 | 10.14 | $10.13 | 250100 |
| 2023-02-13 | 10.14 | $10.13 | 285400 |
| 2023-02-10 | 10.14 | $10.13 | 1100 |
| 2023-02-09 | 10.13 | $10.12 | 266100 |
| 2023-02-08 | 10.13 | $10.12 | 6400 |
| 2023-02-07 | 10.13 | $10.12 | 55500 |
| 2023-02-06 | 10.13 | $10.12 | 222200 |
| 2023-02-03 | 10.13 | $10.11 | 300 |
| 2023-02-02 | 10.13 | $10.11 | 149500 |
| 2023-02-01 | 10.13 | $10.12 | 104700 |
| 2023-01-31 | 10.13 | $10.13 | 947800 |
| 2023-01-30 | 10.12 | $10.12 | 23400 |
| 2023-01-27 | 10.12 | $10.10 | 4700 |
| 2023-01-26 | 10.12 | $10.12 | 11700 |
| 2023-01-25 | 10.12 | $10.15 | 5800 |
| 2023-01-24 | 10.10 | $10.10 | 123100 |
| 2023-01-23 | 10.10 | $10.08 | 10800 |
| 2023-01-20 | 10.10 | $10.10 | 1000 |
| 2023-01-19 | 10.10 | $10.10 | 25500 |
| 2023-01-18 | 10.09 | $10.09 | 2300 |
| 2023-01-17 | 10.09 | $10.09 | 17100 |
| 2023-01-13 | 10.08 | $10.09 | — |
| 2023-01-12 | 10.07 | $10.09 | 12800 |
| 2023-01-11 | 10.07 | $10.08 | 7100 |
| 2023-01-10 | 10.06 | $10.08 | 22900 |
| 2023-01-09 | 10.05 | $10.08 | 20300 |
| 2023-01-06 | 10.04 | $10.06 | 505700 |
| 2023-01-05 | 10.03 | $10.06 | 9300 |
| 2023-01-04 | 10.02 | $10.05 | 16600 |
| 2023-01-03 | 10.01 | $10.03 | 17500 |
| 2022-12-30 | 10.01 | $10.02 | 44100 |
| 2022-12-29 | 10.00 | $10.01 | 3000 |
| 2022-12-28 | 10.00 | $10.02 | 98000 |
| 2022-12-27 | 9.99 | $10.03 | 17100 |
| 2022-12-23 | 9.98 | $10.03 | — |
| 2022-12-22 | 9.97 | $10.03 | 139000 |
| 2022-12-21 | 9.96 | $9.91 | 300 |
| 2022-12-20 | 9.97 | $9.96 | 21000 |
| 2022-12-19 | 9.97 | $9.97 | 400 |
| 2022-12-16 | 9.97 | $9.97 | 5200 |
| 2022-12-15 | 9.96 | $9.93 | 1200 |
| 2022-12-14 | 9.97 | $9.96 | 1800 |
| 2022-12-13 | 9.97 | $9.97 | 29500 |
| 2022-12-12 | 9.97 | $9.96 | 1.2M |
| 2022-12-09 | 9.97 | $9.97 | 6700 |
| 2022-12-08 | 9.97 | $9.92 | 3100 |
| 2022-12-07 | 9.97 | $9.98 | 290500 |
| 2022-12-06 | 9.97 | $9.98 | 15300 |
| 2022-12-05 | 9.97 | $9.96 | 36200 |
| 2022-12-02 | 9.96 | $9.96 | 98600 |
| 2022-12-01 | 9.96 | $9.95 | 8300 |
| 2022-11-30 | 9.96 | $9.96 | — |
| 2022-11-29 | 9.96 | $9.96 | 3800 |
| 2022-11-28 | 9.96 | $9.96 | 107400 |
| 2022-11-25 | 9.96 | $9.95 | — |
| 2022-11-23 | 9.96 | $9.95 | 1000 |
| 2022-11-22 | 9.96 | $9.95 | 12400 |
| 2022-11-21 | 9.96 | $9.95 | 1400 |
| 2022-11-18 | 9.95 | $9.95 | 35900 |
| 2022-11-17 | 9.95 | $9.95 | 78800 |
| 2022-11-16 | 9.95 | $9.94 | 8100 |
| 2022-11-15 | 9.95 | $9.93 | 17700 |
| 2022-11-14 | 9.95 | $9.93 | 77500 |
| 2022-11-11 | 9.95 | $9.94 | 201600 |
| 2022-11-10 | 9.95 | $9.93 | 383600 |
| 2022-11-09 | 9.95 | $9.94 | 2200 |
| 2022-11-08 | 9.95 | $9.94 | 13100 |
| 2022-11-07 | 9.95 | $9.95 | 400 |
| 2022-11-04 | 9.95 | $9.95 | 63600 |
| 2022-11-03 | 9.94 | $9.95 | 144800 |
| 2022-11-02 | 9.93 | $9.95 | 82100 |
| 2022-11-01 | 9.93 | $9.94 | 67200 |
| 2022-10-31 | 9.92 | $9.95 | 729400 |
| 2022-10-28 | 9.91 | $9.94 | 200 |
| 2022-10-27 | 9.90 | $9.94 | 995300 |
| 2022-10-26 | 9.89 | $9.92 | 347000 |
| 2022-10-25 | 9.88 | $9.90 | 189000 |
| 2022-10-24 | 9.88 | $9.88 | 98900 |
| 2022-10-21 | 9.87 | $9.87 | 76400 |
| 2022-10-20 | 9.87 | $9.88 | 13700 |
| 2022-10-19 | 9.87 | $9.87 | 5300 |
| 2022-10-18 | 9.87 | $9.87 | — |
| 2022-10-17 | 9.86 | $9.87 | 16200 |
| 2022-10-14 | 9.86 | $9.87 | 400 |
| 2022-10-13 | 9.86 | $9.87 | 500 |
| 2022-10-12 | 9.85 | $9.86 | 500 |
| 2022-10-11 | 9.85 | $9.87 | 9700 |
| 2022-10-10 | 9.84 | $9.86 | 1600 |
| 2022-10-07 | 9.84 | $9.87 | 700 |
| 2022-10-06 | 9.83 | $9.84 | — |
| 2022-10-05 | 9.83 | $9.84 | 77000 |
| 2022-10-04 | 9.82 | $9.84 | 38200 |
| 2022-10-03 | 9.82 | $9.84 | 20700 |
| 2022-09-30 | 9.82 | $9.81 | 95100 |
| 2022-09-29 | 9.82 | $9.82 | 200 |
| 2022-09-28 | 9.82 | $9.82 | 3200 |
| 2022-09-27 | 9.82 | $9.82 | 58200 |
| 2022-09-26 | 9.82 | $9.81 | 134400 |
| 2022-09-23 | 9.82 | $9.81 | 67600 |
| 2022-09-22 | 9.82 | $9.81 | 300 |
| 2022-09-21 | 9.82 | $9.82 | 25200 |
| 2022-09-20 | 9.82 | $9.82 | 300 |
| 2022-09-19 | 9.82 | $9.82 | 7700 |
| 2022-09-16 | 9.82 | $9.82 | 18800 |
| 2022-09-15 | 9.82 | $9.82 | 15500 |
| 2022-09-14 | 9.82 | $9.84 | 6600 |
| 2022-09-13 | 9.82 | $9.80 | 5200 |
| 2022-09-12 | 9.82 | $9.81 | 700 |
| 2022-09-09 | 9.82 | $9.82 | 400 |
| 2022-09-08 | 9.82 | $9.80 | 200 |
| 2022-09-07 | 9.83 | $9.82 | 24000 |
| 2022-09-06 | 9.83 | $9.82 | 300 |
| 2022-09-02 | 9.83 | $9.82 | 39200 |
| 2022-09-01 | 9.83 | $9.83 | 462400 |
| 2022-08-31 | 9.83 | $9.82 | 400 |
| 2022-08-30 | 9.84 | $9.82 | 400 |
| 2022-08-29 | 9.84 | $9.83 | 10200 |
| 2022-08-26 | 9.84 | $9.82 | 600 |
| 2022-08-25 | 9.84 | $9.83 | 700 |
| 2022-08-24 | 9.84 | $9.84 | 35300 |
| 2022-08-23 | 9.84 | $9.84 | 400 |
| 2022-08-22 | 9.84 | $9.83 | 1500 |
| 2022-08-19 | 9.84 | $9.83 | 83800 |
| 2022-08-18 | 9.85 | $9.85 | 32900 |
| 2022-08-17 | 9.84 | $9.85 | 713700 |
| 2022-08-16 | 9.84 | $9.85 | — |
| 2022-08-15 | 9.84 | $9.85 | 15200 |
| 2022-08-12 | 9.83 | $9.83 | 347200 |
| 2022-08-11 | 9.83 | $9.85 | 200 |
| 2022-08-10 | 9.82 | $9.83 | — |
| 2022-08-09 | 9.82 | $9.83 | 156100 |
| 2022-08-08 | 9.82 | $9.83 | 136000 |
| 2022-08-05 | 9.82 | $9.82 | 1700 |
| 2022-08-04 | 9.81 | $9.82 | 200 |
| 2022-08-03 | 9.81 | $9.82 | 12000 |
| 2022-08-02 | 9.81 | $9.82 | 1100 |
| 2022-08-01 | 9.81 | $9.82 | 1700 |
| 2022-07-29 | 9.80 | $9.82 | 1.2M |
| 2022-07-28 | 9.80 | $9.80 | 202400 |
| 2022-07-27 | 9.80 | $9.81 | 1000 |
| 2022-07-26 | 9.79 | $9.81 | 300 |
| 2022-07-25 | 9.79 | $9.80 | 1000 |
| 2022-07-22 | 9.79 | $9.80 | 600 |
| 2022-07-21 | 9.79 | $9.80 | 1500 |
| 2022-07-20 | 9.78 | $9.80 | 700 |
| 2022-07-19 | 9.78 | $9.79 | 61400 |
| 2022-07-18 | 9.78 | $9.79 | 300 |
| 2022-07-15 | 9.78 | $9.79 | 2700 |
| 2022-07-14 | 9.78 | $9.77 | 100 |
| 2022-07-13 | 9.78 | $9.77 | 400 |
| 2022-07-12 | 9.78 | $9.77 | 100 |
| 2022-07-11 | 9.78 | $9.77 | 6100 |
| 2022-07-08 | 9.79 | $9.77 | 900 |
| 2022-07-07 | 9.79 | $9.77 | 1800 |
| 2022-07-06 | 9.80 | $9.80 | 309100 |
| 2022-07-05 | 9.80 | $9.77 | 700 |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.81 | 26200 |
| 2022-06-29 | 9.80 | $9.81 | 20600 |
| 2022-06-28 | 9.80 | $9.80 | 150300 |
| 2022-06-27 | 9.80 | $9.76 | 1400 |
| 2022-06-24 | 9.80 | $9.80 | 900 |
| 2022-06-23 | 9.80 | $9.82 | — |
| 2022-06-22 | 9.80 | $9.82 | 1100 |
| 2022-06-21 | 9.80 | $9.80 | 700 |
| 2022-06-17 | 9.80 | $9.79 | 600 |
| 2022-06-16 | 9.80 | $9.80 | 4200 |
| 2022-06-15 | 9.80 | $9.80 | 400 |
| 2022-06-14 | 9.80 | $9.80 | 1700 |
| 2022-06-13 | 9.79 | $9.80 | 161400 |
| 2022-06-10 | 9.79 | $9.81 | 24700 |
| 2022-06-09 | 9.79 | $9.79 | — |
| 2022-06-08 | 9.79 | $9.79 | 410600 |
| 2022-06-07 | 9.79 | $9.80 | — |
| 2022-06-06 | 9.79 | $9.80 | 400 |
| 2022-06-03 | 9.78 | $9.80 | 2500 |
| 2022-06-02 | 9.78 | $9.78 | — |
| 2022-06-01 | 9.78 | $9.78 | 30100 |
| 2022-05-31 | 9.78 | $9.77 | 309500 |
| 2022-05-27 | 9.79 | $9.78 | 6100 |
| 2022-05-26 | 9.79 | $9.79 | 4400 |
| 2022-05-25 | 9.79 | $9.79 | — |
| 2022-05-24 | 9.79 | $9.79 | 500 |
| 2022-05-23 | 9.79 | $9.79 | 100 |
| 2022-05-20 | 9.79 | $9.77 | 2700 |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.80 | $9.79 | 900 |
| 2022-05-17 | 9.80 | $9.79 | — |
| 2022-05-16 | 9.80 | $9.79 | 500 |
| 2022-05-13 | 9.80 | $9.79 | 2500 |
| 2022-05-12 | 9.81 | $9.79 | 759300 |
| 2022-05-11 | 9.81 | $9.80 | — |
| 2022-05-10 | 9.81 | $9.80 | 45900 |
| 2022-05-09 | 9.81 | $9.80 | 21900 |
| 2022-05-06 | 9.81 | $9.82 | 100 |
| 2022-05-05 | 9.81 | $9.82 | 255400 |
| 2022-05-04 | 9.81 | $9.82 | 1700 |
| 2022-05-03 | 9.80 | $9.81 | 167300 |
| 2022-05-02 | 9.80 | $9.80 | 418200 |
| 2022-04-29 | 9.80 | $9.78 | 61400 |
| 2022-04-28 | 9.81 | $9.80 | 900 |
| 2022-04-27 | 9.81 | $9.80 | 159400 |
| 2022-04-26 | 9.81 | $9.81 | 3800 |
| 2022-04-25 | 9.80 | $9.81 | 18400 |
| 2022-04-22 | 9.80 | $9.81 | 22200 |
| 2022-04-21 | 9.80 | $9.80 | 1100 |
| 2022-04-20 | 9.80 | $9.81 | 20800 |
| 2022-04-19 | 9.80 | $9.80 | — |
| 2022-04-18 | 9.79 | $9.80 | 1000 |
| 2022-04-14 | 9.79 | $9.80 | 23500 |
| 2022-04-13 | 9.79 | $9.80 | 256600 |
| 2022-04-12 | 9.79 | $9.78 | 23400 |
| 2022-04-11 | 9.79 | $9.77 | 4200 |
| 2022-04-08 | 9.79 | $9.78 | 90900 |
| 2022-04-07 | 9.80 | $9.82 | 900 |
| 2022-04-06 | 9.79 | $9.83 | 186100 |
| 2022-04-05 | 9.78 | $9.81 | 143500 |
| 2022-04-04 | 9.77 | $9.79 | 31000 |
| 2022-04-01 | 9.77 | $9.77 | 711800 |
| 2022-03-31 | 9.77 | $9.77 | 133600 |
| 2022-03-30 | 9.77 | $9.76 | 800 |
| 2022-03-29 | 9.77 | $9.79 | 250500 |
| 2022-03-28 | 9.77 | $9.78 | 168300 |
| 2022-03-25 | 9.77 | $9.77 | 700 |
| 2022-03-24 | 9.77 | $9.78 | — |
| 2022-03-23 | 9.77 | $9.78 | 8200 |
| 2022-03-22 | 9.77 | $9.76 | 500 |
| 2022-03-21 | 9.77 | $9.79 | 14900 |
| 2022-03-18 | 9.76 | $9.83 | 9500 |
| 2022-03-17 | 9.75 | $9.81 | 6600 |
| 2022-03-16 | 9.74 | $9.79 | — |
| 2022-03-15 | 9.73 | $9.79 | 187700 |
| 2022-03-14 | 9.72 | $9.75 | — |
| 2022-03-11 | 9.72 | $9.75 | 3000 |
| 2022-03-10 | 9.72 | $9.75 | 17900 |
| 2022-03-09 | 9.72 | $9.78 | 176900 |
| 2022-03-08 | 9.71 | $9.74 | 8200 |
| 2022-03-07 | 9.71 | $9.73 | 134300 |
| 2022-03-04 | 9.71 | $9.74 | 10000 |
| 2022-03-03 | 9.70 | $9.74 | 124100 |
| 2022-03-02 | 9.70 | $9.74 | 262500 |
| 2022-03-01 | 9.70 | $9.74 | 291600 |
| 2022-02-28 | 9.70 | $9.71 | 77100 |
| 2022-02-25 | 9.71 | $9.72 | — |
| 2022-02-24 | 9.71 | $9.72 | 6900 |
| 2022-02-23 | 9.72 | $9.73 | 13800 |
| 2022-02-22 | 9.72 | $9.75 | 281900 |
| 2022-02-18 | 9.73 | $9.71 | 46000 |
| 2022-02-17 | 9.74 | $9.71 | 3300 |
| 2022-02-16 | 9.75 | $9.72 | 3000 |
| 2022-02-15 | 9.77 | $9.73 | 209200 |
| 2022-02-14 | 9.78 | $9.73 | 1.5M |
| 2022-02-11 | 9.80 | $9.73 | 25000 |
| 2022-02-10 | 9.82 | $9.73 | 1.1M |
| 2022-02-09 | 9.85 | $9.75 | 4.1M |
| 2022-02-08 | 9.88 | $9.75 | 108300 |
| 2022-02-07 | 9.90 | $9.84 | 76100 |
| 2022-02-04 | 9.92 | $9.64 | 249800 |
| 2022-02-03 | 9.98 | $9.99 | 191400 |
| 2022-02-02 | 9.98 | $9.97 | 304500 |
| 2022-02-01 | 9.98 | $9.99 | 1.4M |
| 2022-01-31 | 9.97 | $9.97 | 613900 |
| 2022-01-28 | 9.97 | $9.98 | 328100 |
| 2022-01-27 | 9.97 | $9.97 | 214600 |
| 2022-01-26 | 9.97 | $9.97 | 404100 |
| 2022-01-25 | 9.96 | $9.97 | 25500 |
| 2022-01-24 | 9.96 | $9.98 | 123100 |
| 2022-01-21 | 9.95 | $9.96 | 962000 |
| 2022-01-20 | 9.95 | $9.96 | 123800 |
| 2022-01-19 | 9.95 | $9.94 | 468600 |
| 2022-01-18 | 9.95 | $9.94 | 561100 |
| 2022-01-14 | 9.95 | $9.96 | 384200 |
| 2022-01-13 | 9.95 | $9.95 | 261000 |
| 2022-01-12 | 9.95 | $9.95 | 1.2M |
| 2022-01-11 | 9.94 | $9.97 | 956800 |
| 2022-01-10 | 9.94 | $9.96 | 50200 |
| 2022-01-07 | 9.93 | $9.94 | 709000 |
| 2022-01-06 | 9.93 | $9.95 | 500 |
| 2022-01-05 | 9.92 | $9.94 | — |
| 2022-01-04 | 9.92 | $9.94 | 200 |
| 2022-01-03 | 9.91 | $9.97 | 65100 |
| 2021-12-31 | 9.90 | $9.91 | 65900 |
| 2021-12-30 | 9.90 | $9.92 | 25900 |
| 2021-12-29 | 9.90 | $9.91 | 720500 |
| 2021-12-28 | 9.90 | $9.91 | 70800 |
| 2021-12-27 | 9.90 | $9.91 | 300 |
| 2021-12-23 | 9.90 | $9.91 | 8600 |
| 2021-12-22 | 9.90 | $9.90 | 8100 |
| 2021-12-21 | 9.90 | $9.91 | 30900 |
| 2021-12-20 | 9.90 | $9.87 | 1800 |
| 2021-12-17 | 9.90 | $9.85 | 455500 |
| 2021-12-16 | 9.92 | $9.90 | 1800 |
| 2021-12-15 | 9.92 | $9.90 | 23700 |
| 2021-12-14 | 9.92 | $9.91 | 105100 |
| 2021-12-13 | 9.93 | $9.92 | 70600 |
| 2021-12-10 | 9.93 | $9.90 | 323100 |
| 2021-12-09 | 9.94 | $9.93 | 83900 |
| 2021-12-08 | 9.94 | $9.92 | 300 |
| 2021-12-07 | 9.94 | $9.94 | 42700 |
| 2021-12-06 | 9.94 | $9.93 | 87300 |
| 2021-12-03 | 9.94 | $9.93 | 50200 |
| 2021-12-02 | 9.95 | $9.93 | 49700 |
| 2021-12-01 | 9.95 | $9.93 | 32400 |
| 2021-11-30 | 9.95 | $9.93 | 39800 |
| 2021-11-29 | 9.96 | $9.96 | 2900 |
| 2021-11-26 | 9.96 | $9.94 | 200 |
| 2021-11-24 | 9.96 | $9.95 | 4100 |
| 2021-11-23 | 9.96 | $9.97 | 12100 |
| 2021-11-22 | 9.96 | $9.93 | 28000 |
| 2021-11-19 | 9.96 | $9.95 | 104000 |
| 2021-11-18 | 9.96 | $9.96 | 2100 |
| 2021-11-17 | 9.96 | $9.94 | 98600 |
| 2021-11-16 | 9.96 | $9.97 | 28200 |
| 2021-11-15 | 9.96 | $9.93 | 14600 |
| 2021-11-12 | 9.96 | $9.95 | 110500 |
| 2021-11-11 | 9.96 | $9.96 | 600 |
| 2021-11-10 | 9.96 | $9.97 | 14600 |
| 2021-11-09 | 9.96 | $9.95 | 11400 |
| 2021-11-08 | 9.95 | $9.96 | 14000 |
| 2021-11-05 | 9.95 | $9.94 | 39100 |
| 2021-11-04 | 9.95 | $9.94 | 9800 |
| 2021-11-03 | 9.95 | $9.95 | 39100 |
| 2021-11-02 | 9.95 | $9.94 | 92700 |
| 2021-11-01 | 9.95 | $9.96 | 303900 |
| 2021-10-29 | 9.94 | $9.96 | 40500 |
| 2021-10-28 | 9.94 | $9.93 | 58800 |
| 2021-10-27 | 9.94 | $9.95 | 132700 |
| 2021-10-26 | 9.93 | $9.94 | 27200 |
| 2021-10-25 | 9.93 | $9.91 | 56000 |
| 2021-10-22 | 9.93 | $9.93 | 5200 |
| 2021-10-21 | 9.92 | $9.93 | 40900 |
| 2021-10-20 | 9.92 | $9.90 | 2200 |
| 2021-10-19 | 9.92 | $9.92 | 258200 |
| 2021-10-18 | 9.92 | $9.92 | 26300 |
| 2021-10-15 | 9.92 | $9.91 | 19800 |
| 2021-10-14 | 9.92 | $9.91 | 85400 |
| 2021-10-13 | 9.92 | $9.92 | 307800 |
| 2021-10-12 | 9.92 | $9.90 | 122900 |
| 2021-10-11 | 9.92 | $9.91 | 960700 |
| 2021-10-08 | 9.92 | $9.90 | 77300 |
| 2021-10-07 | 9.92 | $9.90 | 90300 |
| 2021-10-06 | 9.92 | $9.90 | 78900 |
| 2021-10-05 | 9.92 | $9.88 | 211800 |
| 2021-10-04 | 9.92 | $9.91 | 193100 |
| 2021-10-01 | 9.92 | $9.92 | 134700 |
| 2021-09-30 | 9.92 | $9.91 | 608400 |
| 2021-09-29 | 9.91 | $9.93 | 376500 |
| 2021-09-28 | 9.90 | $9.88 | 4800 |
| 2021-09-27 | 9.91 | $9.90 | 21500 |
| 2021-09-24 | 9.90 | $9.88 | 100900 |
| 2021-09-23 | 9.90 | $9.90 | 47600 |
| 2021-09-22 | 9.90 | $9.88 | 108700 |
| 2021-09-21 | 9.90 | $9.90 | 67500 |
| 2021-09-20 | 9.90 | $9.87 | 58200 |
| 2021-09-17 | 9.90 | $9.88 | 95700 |
| 2021-09-16 | 9.90 | $9.89 | 111900 |
| 2021-09-15 | 9.89 | $9.89 | 1.1M |
| 2021-09-14 | 9.89 | $9.87 | 505200 |
| 2021-09-13 | 9.89 | $9.85 | 560500 |
| 2021-09-10 | 9.89 | $9.87 | 7700 |
| 2021-09-09 | 9.89 | $9.90 | 107700 |
| 2021-09-08 | 9.88 | $9.91 | 11400 |
| 2021-09-07 | 9.87 | $9.93 | 119200 |
| 2021-09-03 | 9.85 | $9.87 | 9700 |
| 2021-09-02 | 9.84 | $9.87 | 389700 |
| 2021-09-01 | 9.83 | $9.85 | 31000 |
| 2021-08-31 | 9.82 | $9.83 | 23500 |
| 2021-08-30 | 9.82 | $9.81 | 32500 |
| 2021-08-27 | 9.82 | $9.81 | 36400 |
| 2021-08-26 | 9.81 | $9.82 | 65600 |
| 2021-08-25 | 9.81 | $9.81 | 225200 |
| 2021-08-24 | 9.80 | $9.81 | 116100 |
| 2021-08-23 | 9.80 | $9.81 | 34900 |
| 2021-08-20 | 9.79 | $9.85 | 69000 |
| 2021-08-19 | 9.77 | $9.88 | 60900 |
| 2021-08-18 | 9.75 | $9.81 | 639000 |
| 2021-08-17 | 9.73 | $9.82 | 4.1M |
| 2021-08-16 | 9.71 | $9.73 | 1.3M |
| 2021-08-13 | 9.70 | $9.74 | 18500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.57
2023-12-08
Close Price
$10.59
Vol: 4838
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
10.01
Maximum
10.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 10.57 | $10.59 | 4838 |
| 2023-12-07 | 10.56 | $10.58 | 107086 |
| 2023-12-06 | 10.54 | $10.57 | — |
| 2023-12-05 | 10.52 | $10.57 | 7305 |
| 2023-12-04 | 10.50 | $10.57 | 442141 |
| 2023-12-01 | 10.48 | $10.57 | 154584 |
| 2023-11-30 | 10.45 | $10.44 | 74764 |
| 2023-11-29 | 10.45 | $10.44 | — |
| 2023-11-28 | 10.45 | $10.44 | 911 |
| 2023-11-27 | 10.46 | $10.46 | 5577 |
| 2023-11-24 | 10.46 | $10.46 | 540 |
| 2023-11-22 | 10.46 | $10.46 | 209990 |
| 2023-11-21 | 10.46 | $10.45 | 377939 |
| 2023-11-20 | 10.46 | $10.46 | 100004 |
| 2023-11-17 | 10.46 | $10.47 | 4609 |
| 2023-11-16 | 10.45 | $10.46 | 1802 |
| 2023-11-15 | 10.45 | $10.45 | 251 |
| 2023-11-14 | 10.45 | $10.45 | 873 |
| 2023-11-13 | 10.45 | $10.44 | — |
| 2023-11-10 | 10.45 | $10.44 | 359 |
| 2023-11-09 | 10.46 | $10.47 | — |
| 2023-11-08 | 10.45 | $10.47 | 25167 |
| 2023-11-07 | 10.45 | $10.46 | 251796 |
| 2023-11-06 | 10.44 | $10.44 | — |
| 2023-11-03 | 10.44 | $10.44 | 4554 |
| 2023-11-02 | 10.44 | $10.44 | 38241 |
| 2023-11-01 | 10.45 | $10.44 | 68022 |
| 2023-10-31 | 10.45 | $10.44 | — |
| 2023-10-30 | 10.45 | $10.44 | 443284 |
| 2023-10-27 | 10.45 | $10.45 | — |
| 2023-10-26 | 10.45 | $10.45 | — |
| 2023-10-25 | 10.44 | $10.45 | 36205 |
| 2023-10-24 | 10.44 | $10.44 | — |
| 2023-10-23 | 10.44 | $10.44 | 3003 |
| 2023-10-20 | 10.44 | $10.45 | 336 |
| 2023-10-19 | 10.43 | $10.41 | 18560 |
| 2023-10-18 | 10.44 | $10.45 | 343 |
| 2023-10-17 | 10.43 | $10.43 | — |
| 2023-10-16 | 10.43 | $10.43 | 4977 |
| 2023-10-13 | 10.43 | $10.43 | — |
| 2023-10-12 | 10.43 | $10.43 | 14284 |
| 2023-10-11 | 10.43 | $10.43 | 14368 |
| 2023-10-10 | 10.43 | $10.44 | 212 |
| 2023-10-09 | 10.43 | $10.43 | 21031 |
| 2023-10-06 | 10.43 | $10.43 | — |
| 2023-10-05 | 10.42 | $10.43 | 7547 |
| 2023-10-04 | 10.42 | $10.43 | 102874 |
| 2023-10-03 | 10.41 | $10.43 | 102 |
| 2023-10-02 | 10.41 | $10.40 | — |
| 2023-09-29 | 10.41 | $10.40 | — |
| 2023-09-28 | 10.41 | $10.40 | 135 |
| 2023-09-27 | 10.41 | $10.40 | 1925 |
| 2023-09-26 | 10.41 | $10.41 | 1246 |
| 2023-09-25 | 10.41 | $10.40 | 1135 |
| 2023-09-22 | 10.41 | $10.40 | — |
| 2023-09-21 | 10.41 | $10.40 | 13557 |
| 2023-09-20 | 10.41 | $10.39 | 8378 |
| 2023-09-19 | 10.41 | $10.40 | 28863 |
| 2023-09-18 | 10.41 | $10.40 | 6922 |
| 2023-09-15 | 10.41 | $10.39 | 3570 |
| 2023-09-14 | 10.41 | $10.43 | — |
| 2023-09-13 | 10.40 | $10.43 | 1007 |
| 2023-09-12 | 10.39 | $10.40 | — |
| 2023-09-11 | 10.38 | $10.40 | 1956 |
| 2023-09-08 | 10.38 | $10.37 | 489 |
| 2023-09-07 | 10.37 | $10.37 | 860 |
| 2023-09-06 | 10.37 | $10.37 | 101 |
| 2023-09-05 | 10.37 | $10.37 | 33610 |
| 2023-09-01 | 10.37 | $10.36 | — |
| 2023-08-31 | 10.37 | $10.36 | 110001 |
| 2023-08-30 | 10.36 | $10.35 | 281 |
| 2023-08-29 | 10.36 | $10.37 | — |
| 2023-08-28 | 10.36 | $10.37 | 8225 |
| 2023-08-25 | 10.35 | $10.34 | 8815 |
| 2023-08-24 | 10.35 | $10.35 | 2176 |
| 2023-08-23 | 10.35 | $10.36 | 18104 |
| 2023-08-22 | 10.35 | $10.34 | — |
| 2023-08-21 | 10.34 | $10.34 | 6573 |
| 2023-08-18 | 10.34 | $10.35 | 2338 |
| 2023-08-17 | 10.33 | $10.34 | 3095 |
| 2023-08-16 | 10.33 | $10.34 | 25558 |
| 2023-08-15 | 10.32 | $10.31 | 999 |
| 2023-08-14 | 10.32 | $10.32 | 11284 |
| 2023-08-11 | 10.32 | $10.31 | — |
| 2023-08-10 | 10.32 | $10.31 | 414 |
| 2023-08-09 | 10.31 | $10.33 | — |
| 2023-08-08 | 10.31 | $10.33 | — |
| 2023-08-07 | 10.29 | $10.33 | 1200 |
| 2023-08-04 | 10.28 | $10.29 | 1200 |
| 2023-08-03 | 10.28 | $10.30 | — |
| 2023-08-02 | 10.27 | $10.30 | 3200 |
| 2023-08-01 | 10.26 | $10.27 | 57800 |
| 2023-07-31 | 10.26 | $10.24 | 1200 |
| 2023-07-28 | 10.26 | $10.27 | 2600 |
| 2023-07-27 | 10.26 | $10.26 | 227800 |
| 2023-07-26 | 10.26 | $10.26 | 57600 |
| 2023-07-25 | 10.26 | $10.26 | — |
| 2023-07-24 | 10.27 | $10.26 | 94100 |
| 2023-07-21 | 10.27 | $10.27 | 100 |
| 2023-07-20 | 10.27 | $10.27 | 27600 |
| 2023-07-19 | 10.26 | $10.27 | 29600 |
| 2023-07-18 | 10.26 | $10.25 | — |
| 2023-07-17 | 10.26 | $10.25 | 50100 |
| 2023-07-14 | 10.27 | $10.28 | 47200 |
| 2023-07-13 | 10.26 | $10.24 | 13400 |
| 2023-07-12 | 10.27 | $10.24 | 1800 |
| 2023-07-11 | 10.27 | $10.25 | 102000 |
| 2023-07-10 | 10.28 | $10.28 | 200 |
| 2023-07-07 | 10.27 | $10.28 | 300 |
| 2023-07-06 | 10.27 | $10.28 | 1200 |
| 2023-07-05 | 10.26 | $10.28 | 100 |
| 2023-07-03 | 10.25 | $10.25 | 3900 |
| 2023-06-30 | 10.25 | $10.24 | 800 |
| 2023-06-29 | 10.25 | $10.23 | — |
| 2023-06-28 | 10.25 | $10.23 | — |
| 2023-06-27 | 10.25 | $10.23 | 300 |
| 2023-06-26 | 10.25 | $10.25 | 11300 |
| 2023-06-23 | 10.25 | $10.21 | 30100 |
| 2023-06-22 | 10.26 | $10.26 | — |
| 2023-06-21 | 10.25 | $10.26 | 50500 |
| 2023-06-20 | 10.24 | $10.23 | 50300 |
| 2023-06-16 | 10.23 | $10.21 | — |
| 2023-06-15 | 10.24 | $10.21 | 100 |
| 2023-06-14 | 10.24 | $10.20 | — |
| 2023-06-13 | 10.24 | $10.20 | 8400 |
| 2023-06-12 | 10.25 | $10.20 | — |
| 2023-06-09 | 10.25 | $10.20 | 200 |
| 2023-06-08 | 10.25 | $10.25 | — |
| 2023-06-07 | 10.24 | $10.25 | — |
| 2023-06-06 | 10.23 | $10.25 | — |
| 2023-06-05 | 10.21 | $10.25 | 100 |
| 2023-06-02 | 10.19 | $10.25 | 1600 |
| 2023-06-01 | 10.16 | $10.20 | 200 |
| 2023-05-31 | 10.13 | $10.16 | 1100 |
| 2023-05-30 | 10.12 | $10.15 | 300 |
| 2023-05-26 | 10.11 | $10.15 | 9900 |
| 2023-05-25 | 10.09 | $10.08 | 15400 |
| 2023-05-24 | 10.09 | $10.08 | 1000 |
| 2023-05-23 | 10.09 | $10.10 | 357700 |
| 2023-05-22 | 10.09 | $10.07 | 200 |
| 2023-05-19 | 10.09 | $10.07 | — |
| 2023-05-18 | 10.09 | $10.07 | 1500 |
| 2023-05-17 | 10.10 | $10.08 | — |
| 2023-05-16 | 10.10 | $10.08 | 10700 |
| 2023-05-15 | 10.10 | $10.07 | — |
| 2023-05-12 | 10.10 | $10.07 | — |
| 2023-05-11 | 10.11 | $10.07 | — |
| 2023-05-10 | 10.11 | $10.07 | 23300 |
| 2023-05-09 | 10.11 | $10.09 | — |
| 2023-05-08 | 10.11 | $10.09 | — |
| 2023-05-05 | 10.11 | $10.09 | 40500 |
| 2023-05-04 | 10.11 | $10.10 | — |
| 2023-05-03 | 10.10 | $10.10 | — |
| 2023-05-02 | 10.09 | $10.10 | — |
| 2023-05-01 | 10.08 | $10.10 | — |
| 2023-04-28 | 10.06 | $10.10 | 1500 |
| 2023-04-27 | 10.04 | $10.10 | 19500 |
| 2023-04-26 | 10.02 | $10.02 | — |
| 2023-04-25 | 10.01 | $10.02 | — |
| 2023-04-24 | 10.01 | $10.02 | 4200 |
| 2023-04-21 | 10.00 | $10.00 | — |
| 2023-04-20 | 10.00 | $10.00 | 2100 |
| 2023-04-19 | 9.99 | $10.02 | 100 |
| 2023-04-18 | 9.98 | $10.02 | 9300 |
| 2023-04-17 | 9.97 | $9.98 | 26500 |
| 2023-04-14 | 9.96 | $9.98 | — |
| 2023-04-13 | 9.96 | $9.98 | 14400 |
| 2023-04-12 | 9.95 | $9.99 | 600 |
| 2023-04-11 | 9.95 | $9.98 | 100 |
| 2023-04-10 | 9.94 | $9.97 | 100 |
| 2023-04-06 | 9.93 | $9.97 | 239700 |
| 2023-04-05 | 9.92 | $9.95 | 212000 |
| 2023-04-04 | 9.92 | $9.94 | 9300 |
| 2023-04-03 | 9.92 | $9.92 | 1000 |
| 2023-03-31 | 9.93 | $9.93 | 6900 |
| 2023-03-30 | 9.94 | $9.95 | 4400 |
| 2023-03-29 | 9.94 | $9.92 | 6500 |
| 2023-03-28 | 9.95 | $9.92 | 404700 |
| 2023-03-27 | 9.97 | $10.02 | 22700 |
| 2023-03-24 | 9.96 | $10.02 | 16900 |
| 2023-03-23 | 9.95 | $9.96 | — |
| 2023-03-22 | 9.96 | $9.96 | 200 |
| 2023-03-21 | 9.96 | $10.00 | 200 |
| 2023-03-20 | 9.96 | $10.00 | 9800 |
| 2023-03-17 | 9.96 | $10.00 | 500 |
| 2023-03-16 | 9.96 | $9.98 | 5200 |
| 2023-03-15 | 9.96 | $10.00 | — |
| 2023-03-14 | 9.96 | $10.00 | 600 |
| 2023-03-13 | 9.96 | $9.97 | 823800 |
| 2023-03-10 | 9.97 | $9.96 | 9400 |
| 2023-03-09 | 9.99 | $9.96 | 17400 |
| 2023-03-08 | 10.01 | $9.94 | 393800 |
| 2023-03-07 | 10.04 | $9.95 | 38900 |
| 2023-03-06 | 10.08 | $10.00 | 17300 |
| 2023-03-03 | 10.11 | $10.01 | 25300 |
| 2023-03-02 | 10.15 | $10.15 | 500000 |
| 2023-03-01 | 10.15 | $10.15 | 222800 |
| 2023-02-28 | 10.14 | $10.14 | 239200 |
| 2023-02-27 | 10.14 | $10.15 | 2.3M |
| 2023-02-24 | 10.14 | $10.16 | 371000 |
| 2023-02-23 | 10.13 | $10.14 | 102300 |
| 2023-02-22 | 10.13 | $10.13 | 156000 |
| 2023-02-21 | 10.13 | $10.12 | 12500 |
| 2023-02-17 | 10.13 | $10.13 | 598900 |
| 2023-02-16 | 10.13 | $10.12 | 683400 |
| 2023-02-15 | 10.13 | $10.12 | 300 |
| 2023-02-14 | 10.13 | $10.13 | 250100 |
| 2023-02-13 | 10.13 | $10.13 | 285400 |
| 2023-02-10 | 10.13 | $10.13 | 1100 |
| 2023-02-09 | 10.13 | $10.12 | 266100 |
| 2023-02-08 | 10.13 | $10.12 | 6400 |
| 2023-02-07 | 10.13 | $10.12 | 55500 |
| 2023-02-06 | 10.13 | $10.12 | 222200 |
| 2023-02-03 | 10.13 | $10.11 | 300 |
| 2023-02-02 | 10.13 | $10.11 | 149500 |
| 2023-02-01 | 10.13 | $10.12 | 104700 |
| 2023-01-31 | 10.13 | $10.13 | 947800 |
| 2023-01-30 | 10.13 | $10.12 | 23400 |
| 2023-01-27 | 10.13 | $10.10 | 4700 |
| 2023-01-26 | 10.13 | $10.12 | 11700 |
| 2023-01-25 | 10.12 | $10.15 | 5800 |
| 2023-01-24 | 10.11 | $10.10 | 123100 |
| 2023-01-23 | 10.11 | $10.08 | 10800 |
| 2023-01-20 | 10.11 | $10.10 | 1000 |
| 2023-01-19 | 10.11 | $10.10 | 25500 |
| 2023-01-18 | 10.10 | $10.09 | 2300 |
| 2023-01-17 | 10.10 | $10.09 | 17100 |
| 2023-01-13 | 10.09 | $10.09 | — |
| 2023-01-12 | 10.09 | $10.09 | 12800 |
| 2023-01-11 | 10.08 | $10.08 | 7100 |
| 2023-01-10 | 10.07 | $10.08 | 22900 |
| 2023-01-09 | 10.06 | $10.08 | 20300 |
| 2023-01-06 | 10.05 | $10.06 | 505700 |
| 2023-01-05 | 10.04 | $10.06 | 9300 |
| 2023-01-04 | 10.03 | $10.05 | 16600 |
| 2023-01-03 | 10.02 | $10.03 | 17500 |
| 2022-12-30 | 10.02 | $10.02 | 44100 |
| 2022-12-29 | 10.01 | $10.01 | 3000 |
| 2022-12-28 | 10.01 | $10.02 | 98000 |
| 2022-12-27 | 10.00 | $10.03 | 17100 |
| 2022-12-23 | 9.98 | $10.03 | — |
| 2022-12-22 | 9.97 | $10.03 | 139000 |
| 2022-12-21 | 9.95 | $9.91 | 300 |
| 2022-12-20 | 9.96 | $9.96 | 21000 |
| 2022-12-19 | 9.96 | $9.97 | 400 |
| 2022-12-16 | 9.96 | $9.97 | 5200 |
| 2022-12-15 | 9.96 | $9.93 | 1200 |
| 2022-12-14 | 9.96 | $9.96 | 1800 |
| 2022-12-13 | 9.96 | $9.97 | 29500 |
| 2022-12-12 | 9.96 | $9.96 | 1.2M |
| 2022-12-09 | 9.96 | $9.97 | 6700 |
| 2022-12-08 | 9.96 | $9.92 | 3100 |
| 2022-12-07 | 9.97 | $9.98 | 290500 |
| 2022-12-06 | 9.97 | $9.98 | 15300 |
| 2022-12-05 | 9.96 | $9.96 | 36200 |
| 2022-12-02 | 9.96 | $9.96 | 98600 |
| 2022-12-01 | 9.96 | $9.95 | 8300 |
| 2022-11-30 | 9.96 | $9.96 | — |
| 2022-11-29 | 9.96 | $9.96 | 3800 |
| 2022-11-28 | 9.96 | $9.96 | 107400 |
| 2022-11-25 | 9.95 | $9.95 | — |
| 2022-11-23 | 9.95 | $9.95 | 1000 |
| 2022-11-22 | 9.95 | $9.95 | 12400 |
| 2022-11-21 | 9.95 | $9.95 | 1400 |
| 2022-11-18 | 9.95 | $9.95 | 35900 |
| 2022-11-17 | 9.95 | $9.95 | 78800 |
| 2022-11-16 | 9.95 | $9.94 | 8100 |
| 2022-11-15 | 9.95 | $9.93 | 17700 |
| 2022-11-14 | 9.95 | $9.93 | 77500 |
| 2022-11-11 | 9.96 | $9.94 | 201600 |
| 2022-11-10 | 9.96 | $9.93 | 383600 |
| 2022-11-09 | 9.96 | $9.94 | 2200 |
| 2022-11-08 | 9.96 | $9.94 | 13100 |
| 2022-11-07 | 9.96 | $9.95 | 400 |
| 2022-11-04 | 9.96 | $9.95 | 63600 |
| 2022-11-03 | 9.96 | $9.95 | 144800 |
| 2022-11-02 | 9.95 | $9.95 | 82100 |
| 2022-11-01 | 9.94 | $9.94 | 67200 |
| 2022-10-31 | 9.94 | $9.95 | 729400 |
| 2022-10-28 | 9.93 | $9.94 | 200 |
| 2022-10-27 | 9.91 | $9.94 | 995300 |
| 2022-10-26 | 9.90 | $9.92 | 347000 |
| 2022-10-25 | 9.89 | $9.90 | 189000 |
| 2022-10-24 | 9.88 | $9.88 | 98900 |
| 2022-10-21 | 9.88 | $9.87 | 76400 |
| 2022-10-20 | 9.88 | $9.88 | 13700 |
| 2022-10-19 | 9.88 | $9.87 | 5300 |
| 2022-10-18 | 9.87 | $9.87 | — |
| 2022-10-17 | 9.87 | $9.87 | 16200 |
| 2022-10-14 | 9.87 | $9.87 | 400 |
| 2022-10-13 | 9.86 | $9.87 | 500 |
| 2022-10-12 | 9.86 | $9.86 | 500 |
| 2022-10-11 | 9.86 | $9.87 | 9700 |
| 2022-10-10 | 9.85 | $9.86 | 1600 |
| 2022-10-07 | 9.84 | $9.87 | 700 |
| 2022-10-06 | 9.83 | $9.84 | — |
| 2022-10-05 | 9.83 | $9.84 | 77000 |
| 2022-10-04 | 9.82 | $9.84 | 38200 |
| 2022-10-03 | 9.82 | $9.84 | 20700 |
| 2022-09-30 | 9.81 | $9.81 | 95100 |
| 2022-09-29 | 9.81 | $9.82 | 200 |
| 2022-09-28 | 9.81 | $9.82 | 3200 |
| 2022-09-27 | 9.81 | $9.82 | 58200 |
| 2022-09-26 | 9.81 | $9.81 | 134400 |
| 2022-09-23 | 9.81 | $9.81 | 67600 |
| 2022-09-22 | 9.81 | $9.81 | 300 |
| 2022-09-21 | 9.82 | $9.82 | 25200 |
| 2022-09-20 | 9.82 | $9.82 | 300 |
| 2022-09-19 | 9.82 | $9.82 | 7700 |
| 2022-09-16 | 9.82 | $9.82 | 18800 |
| 2022-09-15 | 9.82 | $9.82 | 15500 |
| 2022-09-14 | 9.82 | $9.84 | 6600 |
| 2022-09-13 | 9.81 | $9.80 | 5200 |
| 2022-09-12 | 9.81 | $9.81 | 700 |
| 2022-09-09 | 9.82 | $9.82 | 400 |
| 2022-09-08 | 9.82 | $9.80 | 200 |
| 2022-09-07 | 9.82 | $9.82 | 24000 |
| 2022-09-06 | 9.82 | $9.82 | 300 |
| 2022-09-02 | 9.83 | $9.82 | 39200 |
| 2022-09-01 | 9.83 | $9.83 | 462400 |
| 2022-08-31 | 9.83 | $9.82 | 400 |
| 2022-08-30 | 9.83 | $9.82 | 400 |
| 2022-08-29 | 9.84 | $9.83 | 10200 |
| 2022-08-26 | 9.84 | $9.82 | 600 |
| 2022-08-25 | 9.84 | $9.83 | 700 |
| 2022-08-24 | 9.85 | $9.84 | 35300 |
| 2022-08-23 | 9.85 | $9.84 | 400 |
| 2022-08-22 | 9.85 | $9.83 | 1500 |
| 2022-08-19 | 9.85 | $9.83 | 83800 |
| 2022-08-18 | 9.85 | $9.85 | 32900 |
| 2022-08-17 | 9.85 | $9.85 | 713700 |
| 2022-08-16 | 9.85 | $9.85 | — |
| 2022-08-15 | 9.84 | $9.85 | 15200 |
| 2022-08-12 | 9.84 | $9.83 | 347200 |
| 2022-08-11 | 9.84 | $9.85 | 200 |
| 2022-08-10 | 9.83 | $9.83 | — |
| 2022-08-09 | 9.83 | $9.83 | 156100 |
| 2022-08-08 | 9.83 | $9.83 | 136000 |
| 2022-08-05 | 9.82 | $9.82 | 1700 |
| 2022-08-04 | 9.82 | $9.82 | 200 |
| 2022-08-03 | 9.82 | $9.82 | 12000 |
| 2022-08-02 | 9.82 | $9.82 | 1100 |
| 2022-08-01 | 9.81 | $9.82 | 1700 |
| 2022-07-29 | 9.81 | $9.82 | 1.2M |
| 2022-07-28 | 9.80 | $9.80 | 202400 |
| 2022-07-27 | 9.80 | $9.81 | 1000 |
| 2022-07-26 | 9.80 | $9.81 | 300 |
| 2022-07-25 | 9.79 | $9.80 | 1000 |
| 2022-07-22 | 9.79 | $9.80 | 600 |
| 2022-07-21 | 9.79 | $9.80 | 1500 |
| 2022-07-20 | 9.78 | $9.80 | 700 |
| 2022-07-19 | 9.78 | $9.79 | 61400 |
| 2022-07-18 | 9.78 | $9.79 | 300 |
| 2022-07-15 | 9.77 | $9.79 | 2700 |
| 2022-07-14 | 9.77 | $9.77 | 100 |
| 2022-07-13 | 9.77 | $9.77 | 400 |
| 2022-07-12 | 9.78 | $9.77 | 100 |
| 2022-07-11 | 9.78 | $9.77 | 6100 |
| 2022-07-08 | 9.78 | $9.77 | 900 |
| 2022-07-07 | 9.79 | $9.77 | 1800 |
| 2022-07-06 | 9.80 | $9.80 | 309100 |
| 2022-07-05 | 9.80 | $9.77 | 700 |
| 2022-07-01 | 9.80 | $9.80 | 800 |
| 2022-06-30 | 9.80 | $9.81 | 26200 |
| 2022-06-29 | 9.80 | $9.81 | 20600 |
| 2022-06-28 | 9.80 | $9.80 | 150300 |
| 2022-06-27 | 9.80 | $9.76 | 1400 |
| 2022-06-24 | 9.81 | $9.80 | 900 |
| 2022-06-23 | 9.81 | $9.82 | — |
| 2022-06-22 | 9.80 | $9.82 | 1100 |
| 2022-06-21 | 9.80 | $9.80 | 700 |
| 2022-06-17 | 9.80 | $9.79 | 600 |
| 2022-06-16 | 9.80 | $9.80 | 4200 |
| 2022-06-15 | 9.80 | $9.80 | 400 |
| 2022-06-14 | 9.80 | $9.80 | 1700 |
| 2022-06-13 | 9.80 | $9.80 | 161400 |
| 2022-06-10 | 9.79 | $9.81 | 24700 |
| 2022-06-09 | 9.79 | $9.79 | — |
| 2022-06-08 | 9.79 | $9.79 | 410600 |
| 2022-06-07 | 9.79 | $9.80 | — |
| 2022-06-06 | 9.79 | $9.80 | 400 |
| 2022-06-03 | 9.78 | $9.80 | 2500 |
| 2022-06-02 | 9.78 | $9.78 | — |
| 2022-06-01 | 9.78 | $9.78 | 30100 |
| 2022-05-31 | 9.78 | $9.77 | 309500 |
| 2022-05-27 | 9.78 | $9.78 | 6100 |
| 2022-05-26 | 9.79 | $9.79 | 4400 |
| 2022-05-25 | 9.79 | $9.79 | — |
| 2022-05-24 | 9.79 | $9.79 | 500 |
| 2022-05-23 | 9.79 | $9.79 | 100 |
| 2022-05-20 | 9.79 | $9.77 | 2700 |
| 2022-05-19 | 9.79 | $9.79 | — |
| 2022-05-18 | 9.79 | $9.79 | 900 |
| 2022-05-17 | 9.80 | $9.79 | — |
| 2022-05-16 | 9.80 | $9.79 | 500 |
| 2022-05-13 | 9.80 | $9.79 | 2500 |
| 2022-05-12 | 9.81 | $9.79 | 759300 |
| 2022-05-11 | 9.81 | $9.80 | — |
| 2022-05-10 | 9.81 | $9.80 | 45900 |
| 2022-05-09 | 9.81 | $9.80 | 21900 |
| 2022-05-06 | 9.82 | $9.82 | 100 |
| 2022-05-05 | 9.81 | $9.82 | 255400 |
| 2022-05-04 | 9.81 | $9.82 | 1700 |
| 2022-05-03 | 9.81 | $9.81 | 167300 |
| 2022-05-02 | 9.80 | $9.80 | 418200 |
| 2022-04-29 | 9.80 | $9.78 | 61400 |
| 2022-04-28 | 9.81 | $9.80 | 900 |
| 2022-04-27 | 9.81 | $9.80 | 159400 |
| 2022-04-26 | 9.81 | $9.81 | 3800 |
| 2022-04-25 | 9.81 | $9.81 | 18400 |
| 2022-04-22 | 9.81 | $9.81 | 22200 |
| 2022-04-21 | 9.81 | $9.80 | 1100 |
| 2022-04-20 | 9.81 | $9.81 | 20800 |
| 2022-04-19 | 9.80 | $9.80 | — |
| 2022-04-18 | 9.80 | $9.80 | 1000 |
| 2022-04-14 | 9.80 | $9.80 | 23500 |
| 2022-04-13 | 9.80 | $9.80 | 256600 |
| 2022-04-12 | 9.80 | $9.78 | 23400 |
| 2022-04-11 | 9.80 | $9.77 | 4200 |
| 2022-04-08 | 9.81 | $9.78 | 90900 |
| 2022-04-07 | 9.81 | $9.82 | 900 |
| 2022-04-06 | 9.81 | $9.83 | 186100 |
| 2022-04-05 | 9.80 | $9.81 | 143500 |
| 2022-04-04 | 9.79 | $9.79 | 31000 |
| 2022-04-01 | 9.78 | $9.77 | 711800 |
| 2022-03-31 | 9.79 | $9.77 | 133600 |
| 2022-03-30 | 9.79 | $9.76 | 800 |
| 2022-03-29 | 9.79 | $9.79 | 250500 |
| 2022-03-28 | 9.79 | $9.78 | 168300 |
| 2022-03-25 | 9.79 | $9.77 | 700 |
| 2022-03-24 | 9.79 | $9.78 | — |
| 2022-03-23 | 9.79 | $9.78 | 8200 |
| 2022-03-22 | 9.79 | $9.76 | 500 |
| 2022-03-21 | 9.80 | $9.79 | 14900 |
| 2022-03-18 | 9.79 | $9.83 | 9500 |
| 2022-03-17 | 9.78 | $9.81 | 6600 |
| 2022-03-16 | 9.76 | $9.79 | — |
| 2022-03-15 | 9.75 | $9.79 | 187700 |
| 2022-03-14 | 9.74 | $9.75 | — |
| 2022-03-11 | 9.73 | $9.75 | 3000 |
| 2022-03-10 | 9.73 | $9.75 | 17900 |
| 2022-03-09 | 9.73 | $9.78 | 176900 |
| 2022-03-08 | 9.71 | $9.74 | 8200 |
| 2022-03-07 | 9.71 | $9.73 | 134300 |
| 2022-03-04 | 9.70 | $9.74 | 10000 |
| 2022-03-03 | 9.70 | $9.74 | 124100 |
| 2022-03-02 | 9.69 | $9.74 | 262500 |
| 2022-03-01 | 9.69 | $9.74 | 291600 |
| 2022-02-28 | 9.68 | $9.71 | 77100 |
| 2022-02-25 | 9.68 | $9.72 | — |
| 2022-02-24 | 9.69 | $9.72 | 6900 |
| 2022-02-23 | 9.69 | $9.73 | 13800 |
| 2022-02-22 | 9.69 | $9.75 | 281900 |
| 2022-02-18 | 9.69 | $9.71 | 46000 |
| 2022-02-17 | 9.69 | $9.71 | 3300 |
| 2022-02-16 | 9.71 | $9.72 | 3000 |
| 2022-02-15 | 9.72 | $9.73 | 209200 |
| 2022-02-14 | 9.74 | $9.73 | 1.5M |
| 2022-02-11 | 9.75 | $9.73 | 25000 |
| 2022-02-10 | 9.78 | $9.73 | 1.1M |
| 2022-02-09 | 9.81 | $9.75 | 4.1M |
| 2022-02-08 | 9.84 | $9.75 | 108300 |
| 2022-02-07 | 9.88 | $9.84 | 76100 |
| 2022-02-04 | 9.90 | $9.64 | 249800 |
| 2022-02-03 | 9.99 | $9.99 | 191400 |
| 2022-02-02 | 9.98 | $9.97 | 304500 |
| 2022-02-01 | 9.98 | $9.99 | 1.4M |
| 2022-01-31 | 9.98 | $9.97 | 613900 |
| 2022-01-28 | 9.98 | $9.98 | 328100 |
| 2022-01-27 | 9.97 | $9.97 | 214600 |
| 2022-01-26 | 9.97 | $9.97 | 404100 |
| 2022-01-25 | 9.97 | $9.97 | 25500 |
| 2022-01-24 | 9.97 | $9.98 | 123100 |
| 2022-01-21 | 9.96 | $9.96 | 962000 |
| 2022-01-20 | 9.96 | $9.96 | 123800 |
| 2022-01-19 | 9.96 | $9.94 | 468600 |
| 2022-01-18 | 9.96 | $9.94 | 561100 |
| 2022-01-14 | 9.96 | $9.96 | 384200 |
| 2022-01-13 | 9.96 | $9.95 | 261000 |
| 2022-01-12 | 9.96 | $9.95 | 1.2M |
| 2022-01-11 | 9.95 | $9.97 | 956800 |
| 2022-01-10 | 9.95 | $9.96 | 50200 |
| 2022-01-07 | 9.94 | $9.94 | 709000 |
| 2022-01-06 | 9.94 | $9.95 | 500 |
| 2022-01-05 | 9.93 | $9.94 | — |
| 2022-01-04 | 9.92 | $9.94 | 200 |
| 2022-01-03 | 9.92 | $9.97 | 65100 |
| 2021-12-31 | 9.90 | $9.91 | 65900 |
| 2021-12-30 | 9.90 | $9.92 | 25900 |
| 2021-12-29 | 9.90 | $9.91 | 720500 |
| 2021-12-28 | 9.89 | $9.91 | 70800 |
| 2021-12-27 | 9.89 | $9.91 | 300 |
| 2021-12-23 | 9.89 | $9.91 | 8600 |
| 2021-12-22 | 9.88 | $9.90 | 8100 |
| 2021-12-21 | 9.88 | $9.91 | 30900 |
| 2021-12-20 | 9.88 | $9.87 | 1800 |
| 2021-12-17 | 9.89 | $9.85 | 455500 |
| 2021-12-16 | 9.90 | $9.90 | 1800 |
| 2021-12-15 | 9.91 | $9.90 | 23700 |
| 2021-12-14 | 9.91 | $9.91 | 105100 |
| 2021-12-13 | 9.92 | $9.92 | 70600 |
| 2021-12-10 | 9.92 | $9.90 | 323100 |
| 2021-12-09 | 9.93 | $9.93 | 83900 |
| 2021-12-08 | 9.93 | $9.92 | 300 |
| 2021-12-07 | 9.93 | $9.94 | 42700 |
| 2021-12-06 | 9.93 | $9.93 | 87300 |
| 2021-12-03 | 9.93 | $9.93 | 50200 |
| 2021-12-02 | 9.94 | $9.93 | 49700 |
| 2021-12-01 | 9.94 | $9.93 | 32400 |
| 2021-11-30 | 9.95 | $9.93 | 39800 |
| 2021-11-29 | 9.95 | $9.96 | 2900 |
| 2021-11-26 | 9.95 | $9.94 | 200 |
| 2021-11-24 | 9.95 | $9.95 | 4100 |
| 2021-11-23 | 9.95 | $9.97 | 12100 |
| 2021-11-22 | 9.95 | $9.93 | 28000 |
| 2021-11-19 | 9.96 | $9.95 | 104000 |
| 2021-11-18 | 9.96 | $9.96 | 2100 |
| 2021-11-17 | 9.95 | $9.94 | 98600 |
| 2021-11-16 | 9.96 | $9.97 | 28200 |
| 2021-11-15 | 9.95 | $9.93 | 14600 |
| 2021-11-12 | 9.96 | $9.95 | 110500 |
| 2021-11-11 | 9.96 | $9.96 | 600 |
| 2021-11-10 | 9.96 | $9.97 | 14600 |
| 2021-11-09 | 9.95 | $9.95 | 11400 |
| 2021-11-08 | 9.95 | $9.96 | 14000 |
| 2021-11-05 | 9.95 | $9.94 | 39100 |
| 2021-11-04 | 9.95 | $9.94 | 9800 |
| 2021-11-03 | 9.95 | $9.95 | 39100 |
| 2021-11-02 | 9.95 | $9.94 | 92700 |
| 2021-11-01 | 9.95 | $9.96 | 303900 |
| 2021-10-29 | 9.94 | $9.96 | 40500 |
| 2021-10-28 | 9.93 | $9.93 | 58800 |
| 2021-10-27 | 9.93 | $9.95 | 132700 |
| 2021-10-26 | 9.92 | $9.94 | 27200 |
| 2021-10-25 | 9.92 | $9.91 | 56000 |
| 2021-10-22 | 9.92 | $9.93 | 5200 |
| 2021-10-21 | 9.92 | $9.93 | 40900 |
| 2021-10-20 | 9.91 | $9.90 | 2200 |
| 2021-10-19 | 9.92 | $9.92 | 258200 |
| 2021-10-18 | 9.91 | $9.92 | 26300 |
| 2021-10-15 | 9.91 | $9.91 | 19800 |
| 2021-10-14 | 9.91 | $9.91 | 85400 |
| 2021-10-13 | 9.91 | $9.92 | 307800 |
| 2021-10-12 | 9.91 | $9.90 | 122900 |
| 2021-10-11 | 9.91 | $9.91 | 960700 |
| 2021-10-08 | 9.91 | $9.90 | 77300 |
| 2021-10-07 | 9.91 | $9.90 | 90300 |
| 2021-10-06 | 9.91 | $9.90 | 78900 |
| 2021-10-05 | 9.91 | $9.88 | 211800 |
| 2021-10-04 | 9.92 | $9.91 | 193100 |
| 2021-10-01 | 9.92 | $9.92 | 134700 |
| 2021-09-30 | 9.91 | $9.91 | 608400 |
| 2021-09-29 | 9.91 | $9.93 | 376500 |
| 2021-09-28 | 9.90 | $9.88 | 4800 |
| 2021-09-27 | 9.90 | $9.90 | 21500 |
| 2021-09-24 | 9.90 | $9.88 | 100900 |
| 2021-09-23 | 9.90 | $9.90 | 47600 |
| 2021-09-22 | 9.90 | $9.88 | 108700 |
| 2021-09-21 | 9.90 | $9.90 | 67500 |
| 2021-09-20 | 9.90 | $9.87 | 58200 |
| 2021-09-17 | 9.90 | $9.88 | 95700 |
| 2021-09-16 | 9.90 | $9.89 | 111900 |
| 2021-09-15 | 9.90 | $9.89 | 1.1M |
| 2021-09-14 | 9.90 | $9.87 | 505200 |
| 2021-09-13 | 9.90 | $9.85 | 560500 |
| 2021-09-10 | 9.91 | $9.87 | 7700 |
| 2021-09-09 | 9.91 | $9.90 | 107700 |
| 2021-09-08 | 9.91 | $9.91 | 11400 |
| 2021-09-07 | 9.89 | $9.93 | 119200 |
| 2021-09-03 | 9.87 | $9.87 | 9700 |
| 2021-09-02 | 9.86 | $9.87 | 389700 |
| 2021-09-01 | 9.85 | $9.85 | 31000 |
| 2021-08-31 | 9.84 | $9.83 | 23500 |
| 2021-08-30 | 9.84 | $9.81 | 32500 |
| 2021-08-27 | 9.84 | $9.81 | 36400 |
| 2021-08-26 | 9.84 | $9.82 | 65600 |
| 2021-08-25 | 9.84 | $9.81 | 225200 |
| 2021-08-24 | 9.83 | $9.81 | 116100 |
| 2021-08-23 | 9.83 | $9.81 | 34900 |
| 2021-08-20 | 9.83 | $9.85 | 69000 |
| 2021-08-19 | 9.81 | $9.88 | 60900 |
| 2021-08-18 | 9.77 | $9.81 | 639000 |
| 2021-08-17 | 9.75 | $9.82 | 4.1M |
| 2021-08-16 | 9.73 | $9.73 | 1.3M |
| 2021-08-13 | 9.72 | $9.74 | 18500 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
76.03
2023-12-08
Close Price
$10.59
Vol: 4838
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.32
Average
56.19
Maximum
78.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 76.03 | $10.59 | 4838 |
| 2023-12-07 | 74.95 | $10.58 | 107086 |
| 2023-12-06 | 73.84 | $10.57 | — |
| 2023-12-05 | 73.84 | $10.57 | 7305 |
| 2023-12-04 | 73.84 | $10.57 | 442141 |
| 2023-12-01 | 73.84 | $10.57 | 154584 |
| 2023-11-30 | 50.57 | $10.44 | 74764 |
| 2023-11-29 | 50.57 | $10.44 | — |
| 2023-11-28 | 50.57 | $10.44 | 911 |
| 2023-11-27 | 57.30 | $10.46 | 5577 |
| 2023-11-24 | 57.30 | $10.46 | 540 |
| 2023-11-22 | 57.30 | $10.46 | 209990 |
| 2023-11-21 | 53.31 | $10.45 | 377939 |
| 2023-11-20 | 58.50 | $10.46 | 100004 |
| 2023-11-17 | 62.35 | $10.47 | 4609 |
| 2023-11-16 | 59.84 | $10.46 | 1802 |
| 2023-11-15 | 57.12 | $10.45 | 251 |
| 2023-11-14 | 57.12 | $10.45 | 873 |
| 2023-11-13 | 54.34 | $10.44 | — |
| 2023-11-10 | 54.34 | $10.44 | 359 |
| 2023-11-09 | 65.93 | $10.47 | — |
| 2023-11-08 | 65.93 | $10.47 | 25167 |
| 2023-11-07 | 63.60 | $10.46 | 251796 |
| 2023-11-06 | 58.14 | $10.44 | — |
| 2023-11-03 | 58.14 | $10.44 | 4554 |
| 2023-11-02 | 58.14 | $10.44 | 38241 |
| 2023-11-01 | 58.14 | $10.44 | 68022 |
| 2023-10-31 | 58.14 | $10.44 | — |
| 2023-10-30 | 58.14 | $10.44 | 443284 |
| 2023-10-27 | 61.53 | $10.45 | — |
| 2023-10-26 | 61.53 | $10.45 | — |
| 2023-10-25 | 61.53 | $10.45 | 36205 |
| 2023-10-24 | 59.51 | $10.44 | — |
| 2023-10-23 | 59.51 | $10.44 | 3003 |
| 2023-10-20 | 62.47 | $10.45 | 336 |
| 2023-10-19 | 53.70 | $10.41 | 18560 |
| 2023-10-18 | 69.03 | $10.45 | 343 |
| 2023-10-17 | 64.17 | $10.43 | — |
| 2023-10-16 | 64.17 | $10.43 | 4977 |
| 2023-10-13 | 64.17 | $10.43 | — |
| 2023-10-12 | 64.17 | $10.43 | 14284 |
| 2023-10-11 | 64.17 | $10.43 | 14368 |
| 2023-10-10 | 68.31 | $10.44 | 212 |
| 2023-10-09 | 66.27 | $10.43 | 21031 |
| 2023-10-06 | 66.24 | $10.43 | — |
| 2023-10-05 | 66.24 | $10.43 | 7547 |
| 2023-10-04 | 66.24 | $10.43 | 102874 |
| 2023-10-03 | 66.24 | $10.43 | 102 |
| 2023-10-02 | 60.21 | $10.40 | — |
| 2023-09-29 | 60.21 | $10.40 | — |
| 2023-09-28 | 60.21 | $10.40 | 135 |
| 2023-09-27 | 60.21 | $10.40 | 1925 |
| 2023-09-26 | 63.28 | $10.41 | 1246 |
| 2023-09-25 | 61.41 | $10.40 | 1135 |
| 2023-09-22 | 61.41 | $10.40 | — |
| 2023-09-21 | 61.41 | $10.40 | 13557 |
| 2023-09-20 | 59.64 | $10.39 | 8378 |
| 2023-09-19 | 62.35 | $10.40 | 28863 |
| 2023-09-18 | 62.35 | $10.40 | 6922 |
| 2023-09-15 | 60.74 | $10.39 | 3570 |
| 2023-09-14 | 72.51 | $10.43 | — |
| 2023-09-13 | 72.51 | $10.43 | 1007 |
| 2023-09-12 | 68.36 | $10.40 | — |
| 2023-09-11 | 68.36 | $10.40 | 1956 |
| 2023-09-08 | 63.37 | $10.37 | 489 |
| 2023-09-07 | 63.37 | $10.37 | 860 |
| 2023-09-06 | 63.37 | $10.37 | 101 |
| 2023-09-05 | 63.37 | $10.37 | 33610 |
| 2023-09-01 | 61.73 | $10.36 | — |
| 2023-08-31 | 61.73 | $10.36 | 110001 |
| 2023-08-30 | 60.12 | $10.35 | 281 |
| 2023-08-29 | 65.35 | $10.37 | — |
| 2023-08-28 | 64.62 | $10.37 | 8225 |
| 2023-08-25 | 60.68 | $10.34 | 8815 |
| 2023-08-24 | 63.36 | $10.35 | 2176 |
| 2023-08-23 | 66.13 | $10.36 | 18104 |
| 2023-08-22 | 63.06 | $10.34 | — |
| 2023-08-21 | 63.06 | $10.34 | 6573 |
| 2023-08-18 | 65.75 | $10.35 | 2338 |
| 2023-08-17 | 64.30 | $10.34 | 3095 |
| 2023-08-16 | 64.30 | $10.34 | 25558 |
| 2023-08-15 | 59.70 | $10.31 | 999 |
| 2023-08-14 | 62.24 | $10.32 | 11284 |
| 2023-08-11 | 60.65 | $10.31 | — |
| 2023-08-10 | 60.65 | $10.31 | 414 |
| 2023-08-09 | 65.65 | $10.33 | — |
| 2023-08-08 | 65.65 | $10.33 | — |
| 2023-08-07 | 65.65 | $10.33 | 1200 |
| 2023-08-04 | 59.99 | $10.29 | 1200 |
| 2023-08-03 | 62.43 | $10.30 | — |
| 2023-08-02 | 62.43 | $10.30 | 3200 |
| 2023-08-01 | 57.78 | $10.27 | 57800 |
| 2023-07-31 | 52.16 | $10.24 | 1200 |
| 2023-07-28 | 59.72 | $10.27 | 2600 |
| 2023-07-27 | 57.78 | $10.26 | 227800 |
| 2023-07-26 | 57.78 | $10.26 | 57600 |
| 2023-07-25 | 57.78 | $10.26 | — |
| 2023-07-24 | 57.78 | $10.26 | 94100 |
| 2023-07-21 | 60.14 | $10.27 | 100 |
| 2023-07-20 | 60.14 | $10.27 | 27600 |
| 2023-07-19 | 60.14 | $10.27 | 29600 |
| 2023-07-18 | 57.14 | $10.25 | — |
| 2023-07-17 | 57.14 | $10.25 | 50100 |
| 2023-07-14 | 63.61 | $10.28 | 47200 |
| 2023-07-13 | 57.52 | $10.24 | 13400 |
| 2023-07-12 | 57.52 | $10.24 | 1800 |
| 2023-07-11 | 59.78 | $10.25 | 102000 |
| 2023-07-10 | 67.32 | $10.28 | 200 |
| 2023-07-07 | 67.32 | $10.28 | 300 |
| 2023-07-06 | 67.32 | $10.28 | 1200 |
| 2023-07-05 | 67.32 | $10.28 | 100 |
| 2023-07-03 | 63.57 | $10.25 | 3900 |
| 2023-06-30 | 62.20 | $10.24 | 800 |
| 2023-06-29 | 60.80 | $10.23 | — |
| 2023-06-28 | 60.80 | $10.23 | — |
| 2023-06-27 | 60.80 | $10.23 | 300 |
| 2023-06-26 | 64.93 | $10.25 | 11300 |
| 2023-06-23 | 59.74 | $10.21 | 30100 |
| 2023-06-22 | 72.48 | $10.26 | — |
| 2023-06-21 | 72.48 | $10.26 | 50500 |
| 2023-06-20 | 68.88 | $10.23 | 50300 |
| 2023-06-16 | 66.08 | $10.21 | — |
| 2023-06-15 | 66.08 | $10.21 | 100 |
| 2023-06-14 | 64.64 | $10.20 | — |
| 2023-06-13 | 64.64 | $10.20 | 8400 |
| 2023-06-12 | 64.64 | $10.20 | — |
| 2023-06-09 | 64.64 | $10.20 | 200 |
| 2023-06-08 | 78.13 | $10.25 | — |
| 2023-06-07 | 78.13 | $10.25 | — |
| 2023-06-06 | 78.13 | $10.25 | — |
| 2023-06-05 | 78.13 | $10.25 | 100 |
| 2023-06-02 | 78.13 | $10.25 | 1600 |
| 2023-06-01 | 73.92 | $10.20 | 200 |
| 2023-05-31 | 69.45 | $10.16 | 1100 |
| 2023-05-30 | 68.15 | $10.15 | 300 |
| 2023-05-26 | 68.15 | $10.15 | 9900 |
| 2023-05-25 | 56.49 | $10.08 | 15400 |
| 2023-05-24 | 56.49 | $10.08 | 1000 |
| 2023-05-23 | 62.38 | $10.10 | 357700 |
| 2023-05-22 | 55.81 | $10.07 | 200 |
| 2023-05-19 | 55.81 | $10.07 | — |
| 2023-05-18 | 55.81 | $10.07 | 1500 |
| 2023-05-17 | 58.74 | $10.08 | — |
| 2023-05-16 | 58.74 | $10.08 | 10700 |
| 2023-05-15 | 56.69 | $10.07 | — |
| 2023-05-12 | 56.69 | $10.07 | — |
| 2023-05-11 | 56.69 | $10.07 | — |
| 2023-05-10 | 56.69 | $10.07 | 23300 |
| 2023-05-09 | 61.69 | $10.09 | — |
| 2023-05-08 | 61.69 | $10.09 | — |
| 2023-05-05 | 61.69 | $10.09 | 40500 |
| 2023-05-04 | 64.11 | $10.10 | — |
| 2023-05-03 | 64.11 | $10.10 | — |
| 2023-05-02 | 64.11 | $10.10 | — |
| 2023-05-01 | 64.11 | $10.10 | — |
| 2023-04-28 | 64.11 | $10.10 | 1500 |
| 2023-04-27 | 64.11 | $10.10 | 19500 |
| 2023-04-26 | 53.33 | $10.02 | — |
| 2023-04-25 | 53.33 | $10.02 | — |
| 2023-04-24 | 53.33 | $10.02 | 4200 |
| 2023-04-21 | 50.11 | $10.00 | — |
| 2023-04-20 | 50.11 | $10.00 | 2100 |
| 2023-04-19 | 53.43 | $10.02 | 100 |
| 2023-04-18 | 53.43 | $10.02 | 9300 |
| 2023-04-17 | 47.11 | $9.98 | 26500 |
| 2023-04-14 | 47.11 | $9.98 | — |
| 2023-04-13 | 47.11 | $9.98 | 14400 |
| 2023-04-12 | 48.52 | $9.99 | 600 |
| 2023-04-11 | 47.01 | $9.98 | 100 |
| 2023-04-10 | 45.50 | $9.97 | 100 |
| 2023-04-06 | 45.50 | $9.97 | 239700 |
| 2023-04-05 | 42.52 | $9.95 | 212000 |
| 2023-04-04 | 41.00 | $9.94 | 9300 |
| 2023-04-03 | 37.86 | $9.92 | 1000 |
| 2023-03-31 | 38.84 | $9.93 | 6900 |
| 2023-03-30 | 40.85 | $9.95 | 4400 |
| 2023-03-29 | 36.14 | $9.92 | 6500 |
| 2023-03-28 | 36.14 | $9.92 | 404700 |
| 2023-03-27 | 47.54 | $10.02 | 22700 |
| 2023-03-24 | 47.54 | $10.02 | 16900 |
| 2023-03-23 | 36.73 | $9.96 | — |
| 2023-03-22 | 36.73 | $9.96 | 200 |
| 2023-03-21 | 41.92 | $10.00 | 200 |
| 2023-03-20 | 41.92 | $10.00 | 9800 |
| 2023-03-17 | 41.92 | $10.00 | 500 |
| 2023-03-16 | 38.17 | $9.98 | 5200 |
| 2023-03-15 | 40.67 | $10.00 | — |
| 2023-03-14 | 40.67 | $10.00 | 600 |
| 2023-03-13 | 34.91 | $9.97 | 823800 |
| 2023-03-10 | 32.84 | $9.96 | 9400 |
| 2023-03-09 | 32.84 | $9.96 | 17400 |
| 2023-03-08 | 28.77 | $9.94 | 393800 |
| 2023-03-07 | 29.62 | $9.95 | 38900 |
| 2023-03-06 | 34.48 | $10.00 | 17300 |
| 2023-03-03 | 35.60 | $10.01 | 25300 |
| 2023-03-02 | 62.27 | $10.15 | 500000 |
| 2023-03-01 | 62.27 | $10.15 | 222800 |
| 2023-02-28 | 60.36 | $10.14 | 239200 |
| 2023-02-27 | 63.41 | $10.15 | 2.3M |
| 2023-02-24 | 66.62 | $10.16 | 371000 |
| 2023-02-23 | 63.07 | $10.14 | 102300 |
| 2023-02-22 | 61.11 | $10.13 | 156000 |
| 2023-02-21 | 59.04 | $10.12 | 12500 |
| 2023-02-17 | 62.18 | $10.13 | 598900 |
| 2023-02-16 | 60.17 | $10.12 | 683400 |
| 2023-02-15 | 60.17 | $10.12 | 300 |
| 2023-02-14 | 63.21 | $10.13 | 250100 |
| 2023-02-13 | 63.21 | $10.13 | 285400 |
| 2023-02-10 | 63.21 | $10.13 | 1100 |
| 2023-02-09 | 61.54 | $10.12 | 266100 |
| 2023-02-08 | 61.54 | $10.12 | 6400 |
| 2023-02-07 | 61.54 | $10.12 | 55500 |
| 2023-02-06 | 61.54 | $10.12 | 222200 |
| 2023-02-03 | 60.07 | $10.11 | 300 |
| 2023-02-02 | 60.07 | $10.11 | 149500 |
| 2023-02-01 | 62.22 | $10.12 | 104700 |
| 2023-01-31 | 64.41 | $10.13 | 947800 |
| 2023-01-30 | 63.18 | $10.12 | 23400 |
| 2023-01-27 | 60.59 | $10.10 | 4700 |
| 2023-01-26 | 64.93 | $10.12 | 11700 |
| 2023-01-25 | 72.30 | $10.15 | 5800 |
| 2023-01-24 | 66.23 | $10.10 | 123100 |
| 2023-01-23 | 63.16 | $10.08 | 10800 |
| 2023-01-20 | 69.13 | $10.10 | 1000 |
| 2023-01-19 | 69.13 | $10.10 | 25500 |
| 2023-01-18 | 67.75 | $10.09 | 2300 |
| 2023-01-17 | 67.75 | $10.09 | 17100 |
| 2023-01-13 | 67.75 | $10.09 | — |
| 2023-01-12 | 67.75 | $10.09 | 12800 |
| 2023-01-11 | 66.54 | $10.08 | 7100 |
| 2023-01-10 | 66.54 | $10.08 | 22900 |
| 2023-01-09 | 66.54 | $10.08 | 20300 |
| 2023-01-06 | 64.23 | $10.06 | 505700 |
| 2023-01-05 | 64.23 | $10.06 | 9300 |
| 2023-01-04 | 63.08 | $10.05 | 16600 |
| 2023-01-03 | 60.68 | $10.03 | 17500 |
| 2022-12-30 | 59.42 | $10.02 | 44100 |
| 2022-12-29 | 58.15 | $10.01 | 3000 |
| 2022-12-28 | 59.93 | $10.02 | 98000 |
| 2022-12-27 | 61.73 | $10.03 | 17100 |
| 2022-12-23 | 61.73 | $10.03 | — |
| 2022-12-22 | 61.73 | $10.03 | 139000 |
| 2022-12-21 | 44.69 | $9.91 | 300 |
| 2022-12-20 | 54.25 | $9.96 | 21000 |
| 2022-12-19 | 56.55 | $9.97 | 400 |
| 2022-12-16 | 56.55 | $9.97 | 5200 |
| 2022-12-15 | 48.70 | $9.93 | 1200 |
| 2022-12-14 | 55.89 | $9.96 | 1800 |
| 2022-12-13 | 58.63 | $9.97 | 29500 |
| 2022-12-12 | 56.61 | $9.96 | 1.2M |
| 2022-12-09 | 59.36 | $9.97 | 6700 |
| 2022-12-08 | 47.14 | $9.92 | 3100 |
| 2022-12-07 | 71.74 | $9.98 | 290500 |
| 2022-12-06 | 71.74 | $9.98 | 15300 |
| 2022-12-05 | 66.48 | $9.96 | 36200 |
| 2022-12-02 | 66.48 | $9.96 | 98600 |
| 2022-12-01 | 63.40 | $9.95 | 8300 |
| 2022-11-30 | 69.45 | $9.96 | — |
| 2022-11-29 | 69.45 | $9.96 | 3800 |
| 2022-11-28 | 69.45 | $9.96 | 107400 |
| 2022-11-25 | 66.73 | $9.95 | — |
| 2022-11-23 | 66.73 | $9.95 | 1000 |
| 2022-11-22 | 66.73 | $9.95 | 12400 |
| 2022-11-21 | 66.73 | $9.95 | 1400 |
| 2022-11-18 | 66.73 | $9.95 | 35900 |
| 2022-11-17 | 66.73 | $9.95 | 78800 |
| 2022-11-16 | 64.40 | $9.94 | 8100 |
| 2022-11-15 | 61.86 | $9.93 | 17700 |
| 2022-11-14 | 61.86 | $9.93 | 77500 |
| 2022-11-11 | 66.12 | $9.94 | 201600 |
| 2022-11-10 | 63.74 | $9.93 | 383600 |
| 2022-11-09 | 68.28 | $9.94 | 2200 |
| 2022-11-08 | 68.28 | $9.94 | 13100 |
| 2022-11-07 | 72.97 | $9.95 | 400 |
| 2022-11-04 | 72.97 | $9.95 | 63600 |
| 2022-11-03 | 72.97 | $9.95 | 144800 |
| 2022-11-02 | 72.97 | $9.95 | 82100 |
| 2022-11-01 | 71.37 | $9.94 | 67200 |
| 2022-10-31 | 75.63 | $9.95 | 729400 |
| 2022-10-28 | 74.17 | $9.94 | 200 |
| 2022-10-27 | 74.17 | $9.94 | 995300 |
| 2022-10-26 | 71.02 | $9.92 | 347000 |
| 2022-10-25 | 67.24 | $9.90 | 189000 |
| 2022-10-24 | 62.60 | $9.88 | 98900 |
| 2022-10-21 | 59.90 | $9.87 | 76400 |
| 2022-10-20 | 64.31 | $9.88 | 13700 |
| 2022-10-19 | 61.62 | $9.87 | 5300 |
| 2022-10-18 | 61.62 | $9.87 | — |
| 2022-10-17 | 61.62 | $9.87 | 16200 |
| 2022-10-14 | 61.62 | $9.87 | 400 |
| 2022-10-13 | 61.62 | $9.87 | 500 |
| 2022-10-12 | 59.25 | $9.86 | 500 |
| 2022-10-11 | 62.95 | $9.87 | 9700 |
| 2022-10-10 | 60.62 | $9.86 | 1600 |
| 2022-10-07 | 64.47 | $9.87 | 700 |
| 2022-10-06 | 56.61 | $9.84 | — |
| 2022-10-05 | 56.61 | $9.84 | 77000 |
| 2022-10-04 | 56.61 | $9.84 | 38200 |
| 2022-10-03 | 56.61 | $9.84 | 20700 |
| 2022-09-30 | 47.06 | $9.81 | 95100 |
| 2022-09-29 | 50.59 | $9.82 | 200 |
| 2022-09-28 | 50.59 | $9.82 | 3200 |
| 2022-09-27 | 50.59 | $9.82 | 58200 |
| 2022-09-26 | 47.20 | $9.81 | 134400 |
| 2022-09-23 | 47.20 | $9.81 | 67600 |
| 2022-09-22 | 47.20 | $9.81 | 300 |
| 2022-09-21 | 50.15 | $9.82 | 25200 |
| 2022-09-20 | 50.15 | $9.82 | 300 |
| 2022-09-19 | 50.15 | $9.82 | 7700 |
| 2022-09-16 | 50.15 | $9.82 | 18800 |
| 2022-09-15 | 50.15 | $9.82 | 15500 |
| 2022-09-14 | 55.51 | $9.84 | 6600 |
| 2022-09-13 | 44.16 | $9.80 | 5200 |
| 2022-09-12 | 47.01 | $9.81 | 700 |
| 2022-09-09 | 50.08 | $9.82 | 400 |
| 2022-09-08 | 43.01 | $9.80 | 200 |
| 2022-09-07 | 49.69 | $9.82 | 24000 |
| 2022-09-06 | 49.69 | $9.82 | 300 |
| 2022-09-02 | 49.69 | $9.82 | 39200 |
| 2022-09-01 | 53.24 | $9.83 | 462400 |
| 2022-08-31 | 49.84 | $9.82 | 400 |
| 2022-08-30 | 49.84 | $9.82 | 400 |
| 2022-08-29 | 53.34 | $9.83 | 10200 |
| 2022-08-26 | 50.00 | $9.82 | 600 |
| 2022-08-25 | 53.65 | $9.83 | 700 |
| 2022-08-24 | 57.65 | $9.84 | 35300 |
| 2022-08-23 | 57.65 | $9.84 | 400 |
| 2022-08-22 | 54.59 | $9.83 | 1500 |
| 2022-08-19 | 54.59 | $9.83 | 83800 |
| 2022-08-18 | 62.75 | $9.85 | 32900 |
| 2022-08-17 | 62.75 | $9.85 | 713700 |
| 2022-08-16 | 62.75 | $9.85 | — |
| 2022-08-15 | 62.75 | $9.85 | 15200 |
| 2022-08-12 | 57.59 | $9.83 | 347200 |
| 2022-08-11 | 66.32 | $9.85 | 200 |
| 2022-08-10 | 60.66 | $9.83 | — |
| 2022-08-09 | 60.66 | $9.83 | 156100 |
| 2022-08-08 | 60.66 | $9.83 | 136000 |
| 2022-08-05 | 57.60 | $9.82 | 1700 |
| 2022-08-04 | 57.60 | $9.82 | 200 |
| 2022-08-03 | 57.60 | $9.82 | 12000 |
| 2022-08-02 | 57.60 | $9.82 | 1100 |
| 2022-08-01 | 57.60 | $9.82 | 1700 |
| 2022-07-29 | 57.60 | $9.82 | 1.2M |
| 2022-07-28 | 52.12 | $9.80 | 202400 |
| 2022-07-27 | 55.53 | $9.81 | 1000 |
| 2022-07-26 | 55.53 | $9.81 | 300 |
| 2022-07-25 | 52.74 | $9.80 | 1000 |
| 2022-07-22 | 52.74 | $9.80 | 600 |
| 2022-07-21 | 52.74 | $9.80 | 1500 |
| 2022-07-20 | 52.74 | $9.80 | 700 |
| 2022-07-19 | 50.20 | $9.79 | 61400 |
| 2022-07-18 | 50.20 | $9.79 | 300 |
| 2022-07-15 | 50.20 | $9.79 | 2700 |
| 2022-07-14 | 45.15 | $9.77 | 100 |
| 2022-07-13 | 45.15 | $9.77 | 400 |
| 2022-07-12 | 45.15 | $9.77 | 100 |
| 2022-07-11 | 45.15 | $9.77 | 6100 |
| 2022-07-08 | 45.15 | $9.77 | 900 |
| 2022-07-07 | 45.15 | $9.77 | 1800 |
| 2022-07-06 | 50.84 | $9.80 | 309100 |
| 2022-07-05 | 44.15 | $9.77 | 700 |
| 2022-07-01 | 50.70 | $9.80 | 800 |
| 2022-06-30 | 53.20 | $9.81 | 26200 |
| 2022-06-29 | 53.20 | $9.81 | 20600 |
| 2022-06-28 | 51.02 | $9.80 | 150300 |
| 2022-06-27 | 40.49 | $9.76 | 1400 |
| 2022-06-24 | 50.89 | $9.80 | 900 |
| 2022-06-23 | 57.96 | $9.82 | — |
| 2022-06-22 | 57.96 | $9.82 | 1100 |
| 2022-06-21 | 51.93 | $9.80 | 700 |
| 2022-06-17 | 48.42 | $9.79 | 600 |
| 2022-06-16 | 52.03 | $9.80 | 4200 |
| 2022-06-15 | 52.03 | $9.80 | 400 |
| 2022-06-14 | 52.03 | $9.80 | 1700 |
| 2022-06-13 | 52.03 | $9.80 | 161400 |
| 2022-06-10 | 55.40 | $9.81 | 24700 |
| 2022-06-09 | 49.14 | $9.79 | — |
| 2022-06-08 | 49.14 | $9.79 | 410600 |
| 2022-06-07 | 52.46 | $9.80 | — |
| 2022-06-06 | 52.46 | $9.80 | 400 |
| 2022-06-03 | 52.46 | $9.80 | 2500 |
| 2022-06-02 | 46.23 | $9.78 | — |
| 2022-06-01 | 46.23 | $9.78 | 30100 |
| 2022-05-31 | 42.85 | $9.77 | 309500 |
| 2022-05-27 | 45.58 | $9.78 | 6100 |
| 2022-05-26 | 48.50 | $9.79 | 4400 |
| 2022-05-25 | 48.50 | $9.79 | — |
| 2022-05-24 | 48.50 | $9.79 | 500 |
| 2022-05-23 | 48.50 | $9.79 | 100 |
| 2022-05-20 | 42.49 | $9.77 | 2700 |
| 2022-05-19 | 47.79 | $9.79 | — |
| 2022-05-18 | 47.79 | $9.79 | 900 |
| 2022-05-17 | 47.79 | $9.79 | — |
| 2022-05-16 | 47.79 | $9.79 | 500 |
| 2022-05-13 | 47.79 | $9.79 | 2500 |
| 2022-05-12 | 47.79 | $9.79 | 759300 |
| 2022-05-11 | 50.09 | $9.80 | — |
| 2022-05-10 | 50.09 | $9.80 | 45900 |
| 2022-05-09 | 50.09 | $9.80 | 21900 |
| 2022-05-06 | 54.59 | $9.82 | 100 |
| 2022-05-05 | 54.59 | $9.82 | 255400 |
| 2022-05-04 | 54.59 | $9.82 | 1700 |
| 2022-05-03 | 52.77 | $9.81 | 167300 |
| 2022-05-02 | 50.90 | $9.80 | 418200 |
| 2022-04-29 | 46.91 | $9.78 | 61400 |
| 2022-04-28 | 50.84 | $9.80 | 900 |
| 2022-04-27 | 50.84 | $9.80 | 159400 |
| 2022-04-26 | 52.83 | $9.81 | 3800 |
| 2022-04-25 | 52.83 | $9.81 | 18400 |
| 2022-04-22 | 52.83 | $9.81 | 22200 |
| 2022-04-21 | 51.19 | $9.80 | 1100 |
| 2022-04-20 | 52.94 | $9.81 | 20800 |
| 2022-04-19 | 51.36 | $9.80 | — |
| 2022-04-18 | 51.36 | $9.80 | 1000 |
| 2022-04-14 | 51.36 | $9.80 | 23500 |
| 2022-04-13 | 51.36 | $9.80 | 256600 |
| 2022-04-12 | 48.54 | $9.78 | 23400 |
| 2022-04-11 | 47.09 | $9.77 | 4200 |
| 2022-04-08 | 48.39 | $9.78 | 90900 |
| 2022-04-07 | 54.06 | $9.82 | 900 |
| 2022-04-06 | 55.61 | $9.83 | 186100 |
| 2022-04-05 | 53.05 | $9.81 | 143500 |
| 2022-04-04 | 50.34 | $9.79 | 31000 |
| 2022-04-01 | 47.45 | $9.77 | 711800 |
| 2022-03-31 | 47.45 | $9.77 | 133600 |
| 2022-03-30 | 46.04 | $9.76 | 800 |
| 2022-03-29 | 49.86 | $9.79 | 250500 |
| 2022-03-28 | 48.51 | $9.78 | 168300 |
| 2022-03-25 | 47.15 | $9.77 | 700 |
| 2022-03-24 | 48.36 | $9.78 | — |
| 2022-03-23 | 48.36 | $9.78 | 8200 |
| 2022-03-22 | 45.85 | $9.76 | 500 |
| 2022-03-21 | 49.26 | $9.79 | 14900 |
| 2022-03-18 | 54.39 | $9.83 | 9500 |
| 2022-03-17 | 52.02 | $9.81 | 6600 |
| 2022-03-16 | 49.53 | $9.79 | — |
| 2022-03-15 | 49.53 | $9.79 | 187700 |
| 2022-03-14 | 44.30 | $9.75 | — |
| 2022-03-11 | 44.30 | $9.75 | 3000 |
| 2022-03-10 | 44.30 | $9.75 | 17900 |
| 2022-03-09 | 47.46 | $9.78 | 176900 |
| 2022-03-08 | 42.23 | $9.74 | 8200 |
| 2022-03-07 | 40.84 | $9.73 | 134300 |
| 2022-03-04 | 41.80 | $9.74 | 10000 |
| 2022-03-03 | 41.80 | $9.74 | 124100 |
| 2022-03-02 | 41.80 | $9.74 | 262500 |
| 2022-03-01 | 41.80 | $9.74 | 291600 |
| 2022-02-28 | 38.25 | $9.71 | 77100 |
| 2022-02-25 | 39.00 | $9.72 | — |
| 2022-02-24 | 39.00 | $9.72 | 6900 |
| 2022-02-23 | 39.71 | $9.73 | 13800 |
| 2022-02-22 | 41.12 | $9.75 | 281900 |
| 2022-02-18 | 36.85 | $9.71 | 46000 |
| 2022-02-17 | 36.85 | $9.71 | 3300 |
| 2022-02-16 | 37.47 | $9.72 | 3000 |
| 2022-02-15 | 38.07 | $9.73 | 209200 |
| 2022-02-14 | 38.07 | $9.73 | 1.5M |
| 2022-02-11 | 38.07 | $9.73 | 25000 |
| 2022-02-10 | 38.07 | $9.73 | 1.1M |
| 2022-02-09 | 39.09 | $9.75 | 4.1M |
| 2022-02-08 | 39.09 | $9.75 | 108300 |
| 2022-02-07 | 43.87 | $9.84 | 76100 |
| 2022-02-04 | 24.32 | $9.64 | 249800 |
| 2022-02-03 | 57.80 | $9.99 | 191400 |
| 2022-02-02 | 54.39 | $9.97 | 304500 |
| 2022-02-01 | 58.91 | $9.99 | 1.4M |
| 2022-01-31 | 55.39 | $9.97 | 613900 |
| 2022-01-28 | 57.74 | $9.98 | 328100 |
| 2022-01-27 | 55.96 | $9.97 | 214600 |
| 2022-01-26 | 55.96 | $9.97 | 404100 |
| 2022-01-25 | 55.96 | $9.97 | 25500 |
| 2022-01-24 | 58.06 | $9.98 | 123100 |
| 2022-01-21 | 54.85 | $9.96 | 962000 |
| 2022-01-20 | 54.85 | $9.96 | 123800 |
| 2022-01-19 | 51.50 | $9.94 | 468600 |
| 2022-01-18 | 51.50 | $9.94 | 561100 |
| 2022-01-14 | 55.19 | $9.96 | 384200 |
| 2022-01-13 | 53.62 | $9.95 | 261000 |
| 2022-01-12 | 53.62 | $9.95 | 1.2M |
| 2022-01-11 | 57.26 | $9.97 | 956800 |
| 2022-01-10 | 55.83 | $9.96 | 50200 |
| 2022-01-07 | 52.85 | $9.94 | 709000 |
| 2022-01-06 | 54.60 | $9.95 | 500 |
| 2022-01-05 | 53.12 | $9.94 | — |
| 2022-01-04 | 53.12 | $9.94 | 200 |
| 2022-01-03 | 58.26 | $9.97 | 65100 |
| 2021-12-31 | 48.86 | $9.91 | 65900 |
| 2021-12-30 | 50.67 | $9.92 | 25900 |
| 2021-12-29 | 48.87 | $9.91 | 720500 |
| 2021-12-28 | 48.87 | $9.91 | 70800 |
| 2021-12-27 | 48.87 | $9.91 | 300 |
| 2021-12-23 | 48.87 | $9.91 | 8600 |
| 2021-12-22 | 47.31 | $9.90 | 8100 |
| 2021-12-21 | 48.73 | $9.91 | 30900 |
| 2021-12-20 | 42.16 | $9.87 | 1800 |
| 2021-12-17 | 38.41 | $9.85 | 455500 |
| 2021-12-16 | 45.40 | $9.90 | 1800 |
| 2021-12-15 | 45.40 | $9.90 | 23700 |
| 2021-12-14 | 46.94 | $9.91 | 105100 |
| 2021-12-13 | 48.50 | $9.92 | 70600 |
| 2021-12-10 | 45.02 | $9.90 | 323100 |
| 2021-12-09 | 49.82 | $9.93 | 83900 |
| 2021-12-08 | 48.06 | $9.92 | 300 |
| 2021-12-07 | 51.48 | $9.94 | 42700 |
| 2021-12-06 | 49.78 | $9.93 | 87300 |
| 2021-12-03 | 49.78 | $9.93 | 50200 |
| 2021-12-02 | 49.78 | $9.93 | 49700 |
| 2021-12-01 | 49.78 | $9.93 | 32400 |
| 2021-11-30 | 49.78 | $9.93 | 39800 |
| 2021-11-29 | 54.18 | $9.96 | 2900 |
| 2021-11-26 | 51.47 | $9.94 | 200 |
| 2021-11-24 | 52.95 | $9.95 | 4100 |
| 2021-11-23 | 56.03 | $9.97 | 12100 |
| 2021-11-22 | 50.57 | $9.93 | 28000 |
| 2021-11-19 | 53.74 | $9.95 | 104000 |
| 2021-11-18 | 55.39 | $9.96 | 2100 |
| 2021-11-17 | 52.63 | $9.94 | 98600 |
| 2021-11-16 | 57.72 | $9.97 | 28200 |
| 2021-11-15 | 51.82 | $9.93 | 14600 |
| 2021-11-12 | 55.50 | $9.95 | 110500 |
| 2021-11-11 | 57.44 | $9.96 | 600 |
| 2021-11-10 | 59.41 | $9.97 | 14600 |
| 2021-11-09 | 56.58 | $9.95 | 11400 |
| 2021-11-08 | 58.52 | $9.96 | 14000 |
| 2021-11-05 | 55.63 | $9.94 | 39100 |
| 2021-11-04 | 55.63 | $9.94 | 9800 |
| 2021-11-03 | 57.43 | $9.95 | 39100 |
| 2021-11-02 | 56.08 | $9.94 | 92700 |
| 2021-11-01 | 59.69 | $9.96 | 303900 |
| 2021-10-29 | 59.69 | $9.96 | 40500 |
| 2021-10-28 | 55.84 | $9.93 | 58800 |
| 2021-10-27 | 59.43 | $9.95 | 132700 |
| 2021-10-26 | 58.15 | $9.94 | 27200 |
| 2021-10-25 | 54.02 | $9.91 | 56000 |
| 2021-10-22 | 57.63 | $9.93 | 5200 |
| 2021-10-21 | 57.63 | $9.93 | 40900 |
| 2021-10-20 | 53.42 | $9.90 | 2200 |
| 2021-10-19 | 57.00 | $9.92 | 258200 |
| 2021-10-18 | 57.00 | $9.92 | 26300 |
| 2021-10-15 | 55.66 | $9.91 | 19800 |
| 2021-10-14 | 55.66 | $9.91 | 85400 |
| 2021-10-13 | 57.28 | $9.92 | 307800 |
| 2021-10-12 | 54.79 | $9.90 | 122900 |
| 2021-10-11 | 56.34 | $9.91 | 960700 |
| 2021-10-08 | 55.13 | $9.90 | 77300 |
| 2021-10-07 | 55.13 | $9.90 | 90300 |
| 2021-10-06 | 55.13 | $9.90 | 78900 |
| 2021-10-05 | 52.89 | $9.88 | 211800 |
| 2021-10-04 | 56.95 | $9.91 | 193100 |
| 2021-10-01 | 58.37 | $9.92 | 134700 |
| 2021-09-30 | 57.36 | $9.91 | 608400 |
| 2021-09-29 | 60.13 | $9.93 | 376500 |
| 2021-09-28 | 54.96 | $9.88 | 4800 |
| 2021-09-27 | 57.81 | $9.90 | 21500 |
| 2021-09-24 | 55.62 | $9.88 | 100900 |
| 2021-09-23 | 58.50 | $9.90 | 47600 |
| 2021-09-22 | 56.36 | $9.88 | 108700 |
| 2021-09-21 | 59.26 | $9.90 | 67500 |
| 2021-09-20 | 56.03 | $9.87 | 58200 |
| 2021-09-17 | 57.48 | $9.88 | 95700 |
| 2021-09-16 | 58.92 | $9.89 | 111900 |
| 2021-09-15 | 58.92 | $9.89 | 1.1M |
| 2021-09-14 | 56.97 | $9.87 | 505200 |
| 2021-09-13 | 54.93 | $9.85 | 560500 |
| 2021-09-10 | 57.52 | $9.87 | 7700 |
| 2021-09-09 | 61.65 | $9.90 | 107700 |
| 2021-09-08 | 63.08 | $9.91 | 11400 |
| 2021-09-07 | 66.00 | $9.93 | 119200 |
| 2021-09-03 | 60.83 | $9.87 | 9700 |
| 2021-09-02 | 60.83 | $9.87 | 389700 |
| 2021-09-01 | 58.96 | $9.85 | 31000 |
| 2021-08-31 | 57.01 | $9.83 | 23500 |
| 2021-08-30 | 54.97 | $9.81 | 32500 |
| 2021-08-27 | 54.97 | $9.81 | 36400 |
| 2021-08-26 | 56.17 | $9.82 | 65600 |
| 2021-08-25 | 55.24 | $9.81 | 225200 |
| 2021-08-24 | 55.24 | $9.81 | 116100 |
| 2021-08-23 | 55.24 | $9.81 | 34900 |
| 2021-08-20 | 59.57 | $9.85 | 69000 |
| 2021-08-19 | 63.10 | $9.88 | 60900 |
| 2021-08-18 | 57.53 | $9.81 | 639000 |
| 2021-08-17 | 58.73 | $9.82 | 4.1M |
| 2021-08-16 | 49.75 | $9.73 | 1.3M |
| 2021-08-13 | 50.92 | $9.74 | 18500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-12-08
Close Price
$10.59
Vol: 4838
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 0.00 | $10.59 | 4838 |
| 2023-12-07 | -6.25 | $10.58 | 107086 |
| 2023-12-06 | -12.50 | $10.57 | — |
| 2023-12-05 | -12.50 | $10.57 | 7305 |
| 2023-12-04 | -6.67 | $10.57 | 442141 |
| 2023-12-01 | 0.00 | $10.57 | 154584 |
| 2023-11-30 | -75.00 | $10.44 | 74764 |
| 2023-11-29 | -75.00 | $10.44 | — |
| 2023-11-28 | -75.00 | $10.44 | 911 |
| 2023-11-27 | -22.88 | $10.46 | 5577 |
| 2023-11-24 | -22.88 | $10.46 | 540 |
| 2023-11-22 | -22.88 | $10.46 | 209990 |
| 2023-11-21 | -57.21 | $10.45 | 377939 |
| 2023-11-20 | -22.88 | $10.46 | 100004 |
| 2023-11-17 | 0.00 | $10.47 | 4609 |
| 2023-11-16 | -22.88 | $10.46 | 1802 |
| 2023-11-15 | -33.33 | $10.45 | 251 |
| 2023-11-14 | -33.33 | $10.45 | 873 |
| 2023-11-13 | -50.00 | $10.44 | — |
| 2023-11-10 | -50.00 | $10.44 | 359 |
| 2023-11-09 | 0.00 | $10.47 | — |
| 2023-11-08 | 0.00 | $10.47 | 25167 |
| 2023-11-07 | -16.67 | $10.46 | 251796 |
| 2023-11-06 | -25.00 | $10.44 | — |
| 2023-11-03 | -25.00 | $10.44 | 4554 |
| 2023-11-02 | -25.00 | $10.44 | 38241 |
| 2023-11-01 | -25.00 | $10.44 | 68022 |
| 2023-10-31 | -25.00 | $10.44 | — |
| 2023-10-30 | -25.00 | $10.44 | 443284 |
| 2023-10-27 | 0.00 | $10.45 | — |
| 2023-10-26 | 0.00 | $10.45 | — |
| 2023-10-25 | 0.00 | $10.45 | 36205 |
| 2023-10-24 | -20.00 | $10.44 | — |
| 2023-10-23 | -20.00 | $10.44 | 3003 |
| 2023-10-20 | 0.00 | $10.45 | 336 |
| 2023-10-19 | -80.00 | $10.41 | 18560 |
| 2023-10-18 | 0.00 | $10.45 | 343 |
| 2023-10-17 | -33.33 | $10.43 | — |
| 2023-10-16 | -33.33 | $10.43 | 4977 |
| 2023-10-13 | -33.33 | $10.43 | — |
| 2023-10-12 | -33.33 | $10.43 | 14284 |
| 2023-10-11 | -20.00 | $10.43 | 14368 |
| 2023-10-10 | 0.00 | $10.44 | 212 |
| 2023-10-09 | 0.00 | $10.43 | 21031 |
| 2023-10-06 | -0.17 | $10.43 | — |
| 2023-10-05 | -0.17 | $10.43 | 7547 |
| 2023-10-04 | 0.00 | $10.43 | 102874 |
| 2023-10-03 | 0.00 | $10.43 | 102 |
| 2023-10-02 | -46.15 | $10.40 | — |
| 2023-09-29 | -42.86 | $10.40 | — |
| 2023-09-28 | -37.50 | $10.40 | 135 |
| 2023-09-27 | -37.50 | $10.40 | 1925 |
| 2023-09-26 | -25.00 | $10.41 | 1246 |
| 2023-09-25 | -37.50 | $10.40 | 1135 |
| 2023-09-22 | -33.33 | $10.40 | — |
| 2023-09-21 | -33.33 | $10.40 | 13557 |
| 2023-09-20 | -44.44 | $10.39 | 8378 |
| 2023-09-19 | -33.33 | $10.40 | 28863 |
| 2023-09-18 | -33.33 | $10.40 | 6922 |
| 2023-09-15 | -44.44 | $10.39 | 3570 |
| 2023-09-14 | 0.00 | $10.43 | — |
| 2023-09-13 | 0.00 | $10.43 | 1007 |
| 2023-09-12 | 0.00 | $10.40 | — |
| 2023-09-11 | 0.00 | $10.40 | 1956 |
| 2023-09-08 | -14.29 | $10.37 | 489 |
| 2023-09-07 | -14.29 | $10.37 | 860 |
| 2023-09-06 | -14.29 | $10.37 | 101 |
| 2023-09-05 | -14.29 | $10.37 | 33610 |
| 2023-09-01 | -14.29 | $10.36 | — |
| 2023-08-31 | -10.00 | $10.36 | 110001 |
| 2023-08-30 | -20.00 | $10.35 | 281 |
| 2023-08-29 | 0.00 | $10.37 | — |
| 2023-08-28 | 0.00 | $10.37 | 8225 |
| 2023-08-25 | -16.67 | $10.34 | 8815 |
| 2023-08-24 | -8.33 | $10.35 | 2176 |
| 2023-08-23 | 0.00 | $10.36 | 18104 |
| 2023-08-22 | -9.09 | $10.34 | — |
| 2023-08-21 | -9.09 | $10.34 | 6573 |
| 2023-08-18 | 0.00 | $10.35 | 2338 |
| 2023-08-17 | -9.09 | $10.34 | 3095 |
| 2023-08-16 | -9.09 | $10.34 | 25558 |
| 2023-08-15 | -22.22 | $10.31 | 999 |
| 2023-08-14 | -11.11 | $10.32 | 11284 |
| 2023-08-11 | -22.22 | $10.31 | — |
| 2023-08-10 | -22.22 | $10.31 | 414 |
| 2023-08-09 | 0.00 | $10.33 | — |
| 2023-08-08 | 0.00 | $10.33 | — |
| 2023-08-07 | 0.00 | $10.33 | 1200 |
| 2023-08-04 | -16.67 | $10.29 | 1200 |
| 2023-08-03 | 0.00 | $10.30 | — |
| 2023-08-02 | 0.00 | $10.30 | 3200 |
| 2023-08-01 | -25.00 | $10.27 | 57800 |
| 2023-07-31 | -100.00 | $10.24 | 1200 |
| 2023-07-28 | -25.00 | $10.27 | 2600 |
| 2023-07-27 | -40.00 | $10.26 | 227800 |
| 2023-07-26 | -40.00 | $10.26 | 57600 |
| 2023-07-25 | -40.00 | $10.26 | — |
| 2023-07-24 | -40.00 | $10.26 | 94100 |
| 2023-07-21 | -14.29 | $10.27 | 100 |
| 2023-07-20 | -14.29 | $10.27 | 27600 |
| 2023-07-19 | -14.29 | $10.27 | 29600 |
| 2023-07-18 | -42.86 | $10.25 | — |
| 2023-07-17 | -42.86 | $10.25 | 50100 |
| 2023-07-14 | 0.00 | $10.28 | 47200 |
| 2023-07-13 | -50.00 | $10.24 | 13400 |
| 2023-07-12 | -50.00 | $10.24 | 1800 |
| 2023-07-11 | -37.50 | $10.25 | 102000 |
| 2023-07-10 | 0.00 | $10.28 | 200 |
| 2023-07-07 | 0.00 | $10.28 | 300 |
| 2023-07-06 | 0.00 | $10.28 | 1200 |
| 2023-07-05 | 0.00 | $10.28 | 100 |
| 2023-07-03 | -16.67 | $10.25 | 3900 |
| 2023-06-30 | -33.33 | $10.24 | 800 |
| 2023-06-29 | -50.00 | $10.23 | — |
| 2023-06-28 | -30.00 | $10.23 | — |
| 2023-06-27 | -27.27 | $10.23 | 300 |
| 2023-06-26 | -6.25 | $10.25 | 11300 |
| 2023-06-23 | -27.78 | $10.21 | 30100 |
| 2023-06-22 | 0.00 | $10.26 | — |
| 2023-06-21 | 0.00 | $10.26 | 50500 |
| 2023-06-20 | -10.00 | $10.23 | 50300 |
| 2023-06-16 | -20.00 | $10.21 | — |
| 2023-06-15 | -20.00 | $10.21 | 100 |
| 2023-06-14 | -25.00 | $10.20 | — |
| 2023-06-13 | -23.81 | $10.20 | 8400 |
| 2023-06-12 | -23.81 | $10.20 | — |
| 2023-06-09 | -23.81 | $10.20 | 200 |
| 2023-06-08 | 0.00 | $10.25 | — |
| 2023-06-07 | 0.00 | $10.25 | — |
| 2023-06-06 | 0.00 | $10.25 | — |
| 2023-06-05 | 0.00 | $10.25 | 100 |
| 2023-06-02 | 0.00 | $10.25 | 1600 |
| 2023-06-01 | 0.00 | $10.20 | 200 |
| 2023-05-31 | -20.00 | $10.16 | 1100 |
| 2023-05-30 | 0.00 | $10.15 | 300 |
| 2023-05-26 | 0.00 | $10.15 | 9900 |
| 2023-05-25 | -33.33 | $10.08 | 15400 |
| 2023-05-24 | -84.00 | $10.08 | 1000 |
| 2023-05-23 | -80.00 | $10.10 | 357700 |
| 2023-05-22 | -86.00 | $10.07 | 200 |
| 2023-05-19 | -86.00 | $10.07 | — |
| 2023-05-18 | -86.00 | $10.07 | 1500 |
| 2023-05-17 | -84.00 | $10.08 | — |
| 2023-05-16 | -84.00 | $10.08 | 10700 |
| 2023-05-15 | -82.69 | $10.07 | — |
| 2023-05-12 | -76.79 | $10.07 | — |
| 2023-05-11 | -76.79 | $10.07 | — |
| 2023-05-10 | -76.79 | $10.07 | 23300 |
| 2023-05-09 | -73.21 | $10.09 | — |
| 2023-05-08 | -73.21 | $10.09 | — |
| 2023-05-05 | -73.21 | $10.09 | 40500 |
| 2023-05-04 | -71.43 | $10.10 | — |
| 2023-05-03 | -71.43 | $10.10 | — |
| 2023-05-02 | -70.18 | $10.10 | — |
| 2023-05-01 | -68.97 | $10.10 | — |
| 2023-04-28 | -66.67 | $10.10 | 1500 |
| 2023-04-27 | -66.67 | $10.10 | 19500 |
| 2023-04-26 | -7.69 | $10.02 | — |
| 2023-04-25 | -7.69 | $10.02 | — |
| 2023-04-24 | -7.69 | $10.02 | 4200 |
| 2023-04-21 | -23.08 | $10.00 | — |
| 2023-04-20 | -23.08 | $10.00 | 2100 |
| 2023-04-19 | -7.69 | $10.02 | 100 |
| 2023-04-18 | -7.69 | $10.02 | 9300 |
| 2023-04-17 | -38.46 | $9.98 | 26500 |
| 2023-04-14 | -38.46 | $9.98 | — |
| 2023-04-13 | -38.46 | $9.98 | 14400 |
| 2023-04-12 | -30.77 | $9.99 | 600 |
| 2023-04-11 | -38.46 | $9.98 | 100 |
| 2023-04-10 | -46.15 | $9.97 | 100 |
| 2023-04-06 | -46.15 | $9.97 | 239700 |
| 2023-04-05 | -61.54 | $9.95 | 212000 |
| 2023-04-04 | -15.25 | $9.94 | 9300 |
| 2023-04-03 | -21.31 | $9.92 | 1000 |
| 2023-03-31 | -27.94 | $9.93 | 6900 |
| 2023-03-30 | -27.14 | $9.95 | 4400 |
| 2023-03-29 | -40.00 | $9.92 | 6500 |
| 2023-03-28 | -40.00 | $9.92 | 404700 |
| 2023-03-27 | -40.82 | $10.02 | 22700 |
| 2023-03-24 | -40.82 | $10.02 | 16900 |
| 2023-03-23 | -46.94 | $9.96 | — |
| 2023-03-22 | -46.94 | $9.96 | 200 |
| 2023-03-21 | -42.86 | $10.00 | 200 |
| 2023-03-20 | -42.86 | $10.00 | 9800 |
| 2023-03-17 | -42.86 | $10.00 | 500 |
| 2023-03-16 | -44.90 | $9.98 | 5200 |
| 2023-03-15 | -42.86 | $10.00 | — |
| 2023-03-14 | -42.86 | $10.00 | 600 |
| 2023-03-13 | -45.92 | $9.97 | 823800 |
| 2023-03-10 | -46.94 | $9.96 | 9400 |
| 2023-03-09 | -46.94 | $9.96 | 17400 |
| 2023-03-08 | -48.98 | $9.94 | 393800 |
| 2023-03-07 | -100.00 | $9.95 | 38900 |
| 2023-03-06 | -95.45 | $10.00 | 17300 |
| 2023-03-03 | -93.18 | $10.01 | 25300 |
| 2023-03-02 | -84.38 | $10.15 | 500000 |
| 2023-03-01 | -84.38 | $10.15 | 222800 |
| 2023-02-28 | -87.50 | $10.14 | 239200 |
| 2023-02-27 | -78.26 | $10.15 | 2.3M |
| 2023-02-24 | -70.83 | $10.16 | 371000 |
| 2023-02-23 | -79.17 | $10.14 | 102300 |
| 2023-02-22 | -83.33 | $10.13 | 156000 |
| 2023-02-21 | -84.00 | $10.12 | 12500 |
| 2023-02-17 | -80.00 | $10.13 | 598900 |
| 2023-02-16 | -84.00 | $10.12 | 683400 |
| 2023-02-15 | -84.00 | $10.12 | 300 |
| 2023-02-14 | -76.92 | $10.13 | 250100 |
| 2023-02-13 | -76.92 | $10.13 | 285400 |
| 2023-02-10 | -76.92 | $10.13 | 1100 |
| 2023-02-09 | -80.77 | $10.12 | 266100 |
| 2023-02-08 | -72.41 | $10.12 | 6400 |
| 2023-02-07 | -84.62 | $10.12 | 55500 |
| 2023-02-06 | -84.62 | $10.12 | 222200 |
| 2023-02-03 | -86.54 | $10.11 | 300 |
| 2023-02-02 | -86.54 | $10.11 | 149500 |
| 2023-02-01 | -83.02 | $10.12 | 104700 |
| 2023-01-31 | -79.63 | $10.13 | 947800 |
| 2023-01-30 | -81.48 | $10.12 | 23400 |
| 2023-01-27 | -83.64 | $10.10 | 4700 |
| 2023-01-26 | -80.00 | $10.12 | 11700 |
| 2023-01-25 | -69.49 | $10.15 | 5800 |
| 2023-01-24 | -77.97 | $10.10 | 123100 |
| 2023-01-23 | -80.00 | $10.08 | 10800 |
| 2023-01-20 | -70.77 | $10.10 | 1000 |
| 2023-01-19 | -70.77 | $10.10 | 25500 |
| 2023-01-18 | -72.31 | $10.09 | 2300 |
| 2023-01-17 | -72.31 | $10.09 | 17100 |
| 2023-01-13 | -72.31 | $10.09 | — |
| 2023-01-12 | -72.31 | $10.09 | 12800 |
| 2023-01-11 | -73.85 | $10.08 | 7100 |
| 2023-01-10 | -73.85 | $10.08 | 22900 |
| 2023-01-09 | -73.44 | $10.08 | 20300 |
| 2023-01-06 | -74.58 | $10.06 | 505700 |
| 2023-01-05 | -16.67 | $10.06 | 9300 |
| 2023-01-04 | -22.22 | $10.05 | 16600 |
| 2023-01-03 | -33.33 | $10.03 | 17500 |
| 2022-12-30 | -38.89 | $10.02 | 44100 |
| 2022-12-29 | -44.44 | $10.01 | 3000 |
| 2022-12-28 | -38.89 | $10.02 | 98000 |
| 2022-12-27 | -29.41 | $10.03 | 17100 |
| 2022-12-23 | -29.41 | $10.03 | — |
| 2022-12-22 | -29.41 | $10.03 | 139000 |
| 2022-12-21 | -100.00 | $9.91 | 300 |
| 2022-12-20 | -66.67 | $9.96 | 21000 |
| 2022-12-19 | -58.33 | $9.97 | 400 |
| 2022-12-16 | -58.33 | $9.97 | 5200 |
| 2022-12-15 | -91.67 | $9.93 | 1200 |
| 2022-12-14 | -66.67 | $9.96 | 1800 |
| 2022-12-13 | -58.33 | $9.97 | 29500 |
| 2022-12-12 | -25.00 | $9.96 | 1.2M |
| 2022-12-09 | -21.88 | $9.97 | 6700 |
| 2022-12-08 | -37.50 | $9.92 | 3100 |
| 2022-12-07 | -18.75 | $9.98 | 290500 |
| 2022-12-06 | 0.00 | $9.98 | 15300 |
| 2022-12-05 | -7.69 | $9.96 | 36200 |
| 2022-12-02 | -7.69 | $9.96 | 98600 |
| 2022-12-01 | -11.54 | $9.95 | 8300 |
| 2022-11-30 | -7.69 | $9.96 | — |
| 2022-11-29 | -7.69 | $9.96 | 3800 |
| 2022-11-28 | -7.69 | $9.96 | 107400 |
| 2022-11-25 | -11.54 | $9.95 | — |
| 2022-11-23 | -11.54 | $9.95 | 1000 |
| 2022-11-22 | -11.54 | $9.95 | 12400 |
| 2022-11-21 | -4.17 | $9.95 | 1400 |
| 2022-11-18 | -4.17 | $9.95 | 35900 |
| 2022-11-17 | -4.17 | $9.95 | 78800 |
| 2022-11-16 | -8.33 | $9.94 | 8100 |
| 2022-11-15 | -12.50 | $9.93 | 17700 |
| 2022-11-14 | -12.50 | $9.93 | 77500 |
| 2022-11-11 | -20.00 | $9.94 | 201600 |
| 2022-11-10 | -30.00 | $9.93 | 383600 |
| 2022-11-09 | -20.00 | $9.94 | 2200 |
| 2022-11-08 | -15.38 | $9.94 | 13100 |
| 2022-11-07 | -7.69 | $9.95 | 400 |
| 2022-11-04 | -7.69 | $9.95 | 63600 |
| 2022-11-03 | -7.14 | $9.95 | 144800 |
| 2022-11-02 | -7.14 | $9.95 | 82100 |
| 2022-11-01 | -14.29 | $9.94 | 67200 |
| 2022-10-31 | 0.00 | $9.95 | 729400 |
| 2022-10-28 | -7.69 | $9.94 | 200 |
| 2022-10-27 | -7.14 | $9.94 | 995300 |
| 2022-10-26 | 0.00 | $9.92 | 347000 |
| 2022-10-25 | 0.00 | $9.90 | 189000 |
| 2022-10-24 | 0.00 | $9.88 | 98900 |
| 2022-10-21 | -12.50 | $9.87 | 76400 |
| 2022-10-20 | 0.00 | $9.88 | 13700 |
| 2022-10-19 | -12.50 | $9.87 | 5300 |
| 2022-10-18 | -12.50 | $9.87 | — |
| 2022-10-17 | -12.50 | $9.87 | 16200 |
| 2022-10-14 | 0.00 | $9.87 | 400 |
| 2022-10-13 | 0.00 | $9.87 | 500 |
| 2022-10-12 | -14.29 | $9.86 | 500 |
| 2022-10-11 | 0.00 | $9.87 | 9700 |
| 2022-10-10 | -14.29 | $9.86 | 1600 |
| 2022-10-07 | 0.00 | $9.87 | 700 |
| 2022-10-06 | -20.00 | $9.84 | — |
| 2022-10-05 | -20.00 | $9.84 | 77000 |
| 2022-10-04 | -20.00 | $9.84 | 38200 |
| 2022-10-03 | -20.00 | $9.84 | 20700 |
| 2022-09-30 | -80.00 | $9.81 | 95100 |
| 2022-09-29 | -60.00 | $9.82 | 200 |
| 2022-09-28 | -60.00 | $9.82 | 3200 |
| 2022-09-27 | -60.00 | $9.82 | 58200 |
| 2022-09-26 | -80.00 | $9.81 | 134400 |
| 2022-09-23 | -80.00 | $9.81 | 67600 |
| 2022-09-22 | -80.00 | $9.81 | 300 |
| 2022-09-21 | -60.00 | $9.82 | 25200 |
| 2022-09-20 | -60.00 | $9.82 | 300 |
| 2022-09-19 | -60.00 | $9.82 | 7700 |
| 2022-09-16 | -60.00 | $9.82 | 18800 |
| 2022-09-15 | -60.00 | $9.82 | 15500 |
| 2022-09-14 | -73.33 | $9.84 | 6600 |
| 2022-09-13 | -100.00 | $9.80 | 5200 |
| 2022-09-12 | -93.33 | $9.81 | 700 |
| 2022-09-09 | -86.67 | $9.82 | 400 |
| 2022-09-08 | -100.00 | $9.80 | 200 |
| 2022-09-07 | -86.67 | $9.82 | 24000 |
| 2022-09-06 | -86.67 | $9.82 | 300 |
| 2022-09-02 | -86.67 | $9.82 | 39200 |
| 2022-09-01 | -80.00 | $9.83 | 462400 |
| 2022-08-31 | -86.67 | $9.82 | 400 |
| 2022-08-30 | -86.67 | $9.82 | 400 |
| 2022-08-29 | -80.00 | $9.83 | 10200 |
| 2022-08-26 | -92.86 | $9.82 | 600 |
| 2022-08-25 | -85.71 | $9.83 | 700 |
| 2022-08-24 | -73.33 | $9.84 | 35300 |
| 2022-08-23 | -73.33 | $9.84 | 400 |
| 2022-08-22 | -80.00 | $9.83 | 1500 |
| 2022-08-19 | -80.00 | $9.83 | 83800 |
| 2022-08-18 | -66.67 | $9.85 | 32900 |
| 2022-08-17 | -66.67 | $9.85 | 713700 |
| 2022-08-16 | -61.54 | $9.85 | — |
| 2022-08-15 | -53.33 | $9.85 | 15200 |
| 2022-08-12 | -66.67 | $9.83 | 347200 |
| 2022-08-11 | -53.33 | $9.85 | 200 |
| 2022-08-10 | -62.50 | $9.83 | — |
| 2022-08-09 | -62.50 | $9.83 | 156100 |
| 2022-08-08 | -62.50 | $9.83 | 136000 |
| 2022-08-05 | -68.75 | $9.82 | 1700 |
| 2022-08-04 | -68.75 | $9.82 | 200 |
| 2022-08-03 | -68.75 | $9.82 | 12000 |
| 2022-08-02 | -68.75 | $9.82 | 1100 |
| 2022-08-01 | -68.75 | $9.82 | 1700 |
| 2022-07-29 | -64.71 | $9.82 | 1.2M |
| 2022-07-28 | -65.00 | $9.80 | 202400 |
| 2022-07-27 | -60.00 | $9.81 | 1000 |
| 2022-07-26 | -38.46 | $9.81 | 300 |
| 2022-07-25 | -46.15 | $9.80 | 1000 |
| 2022-07-22 | -46.15 | $9.80 | 600 |
| 2022-07-21 | -46.15 | $9.80 | 1500 |
| 2022-07-20 | -46.15 | $9.80 | 700 |
| 2022-07-19 | -53.85 | $9.79 | 61400 |
| 2022-07-18 | -53.85 | $9.79 | 300 |
| 2022-07-15 | -53.85 | $9.79 | 2700 |
| 2022-07-14 | -69.23 | $9.77 | 100 |
| 2022-07-13 | -69.23 | $9.77 | 400 |
| 2022-07-12 | -69.23 | $9.77 | 100 |
| 2022-07-11 | -69.23 | $9.77 | 6100 |
| 2022-07-08 | -69.23 | $9.77 | 900 |
| 2022-07-07 | -69.23 | $9.77 | 1800 |
| 2022-07-06 | -46.15 | $9.80 | 309100 |
| 2022-07-05 | -69.23 | $9.77 | 700 |
| 2022-07-01 | -46.15 | $9.80 | 800 |
| 2022-06-30 | -38.46 | $9.81 | 26200 |
| 2022-06-29 | -45.45 | $9.81 | 20600 |
| 2022-06-28 | -54.55 | $9.80 | 150300 |
| 2022-06-27 | -90.91 | $9.76 | 1400 |
| 2022-06-24 | -50.00 | $9.80 | 900 |
| 2022-06-23 | -30.00 | $9.82 | — |
| 2022-06-22 | -30.00 | $9.82 | 1100 |
| 2022-06-21 | -50.00 | $9.80 | 700 |
| 2022-06-17 | -60.00 | $9.79 | 600 |
| 2022-06-16 | -50.00 | $9.80 | 4200 |
| 2022-06-15 | -50.00 | $9.80 | 400 |
| 2022-06-14 | -50.00 | $9.80 | 1700 |
| 2022-06-13 | -28.57 | $9.80 | 161400 |
| 2022-06-10 | -14.29 | $9.81 | 24700 |
| 2022-06-09 | -33.33 | $9.79 | — |
| 2022-06-08 | -33.33 | $9.79 | 410600 |
| 2022-06-07 | -16.67 | $9.80 | — |
| 2022-06-06 | -37.50 | $9.80 | 400 |
| 2022-06-03 | -37.50 | $9.80 | 2500 |
| 2022-06-02 | -62.50 | $9.78 | — |
| 2022-06-01 | -62.50 | $9.78 | 30100 |
| 2022-05-31 | -85.71 | $9.77 | 309500 |
| 2022-05-27 | -71.43 | $9.78 | 6100 |
| 2022-05-26 | -57.14 | $9.79 | 4400 |
| 2022-05-25 | -57.14 | $9.79 | — |
| 2022-05-24 | -57.14 | $9.79 | 500 |
| 2022-05-23 | -78.57 | $9.79 | 100 |
| 2022-05-20 | -92.86 | $9.77 | 2700 |
| 2022-05-19 | -78.57 | $9.79 | — |
| 2022-05-18 | -78.57 | $9.79 | 900 |
| 2022-05-17 | -78.57 | $9.79 | — |
| 2022-05-16 | -78.57 | $9.79 | 500 |
| 2022-05-13 | -78.57 | $9.79 | 2500 |
| 2022-05-12 | -78.57 | $9.79 | 759300 |
| 2022-05-11 | -76.92 | $9.80 | — |
| 2022-05-10 | -76.92 | $9.80 | 45900 |
| 2022-05-09 | -76.92 | $9.80 | 21900 |
| 2022-05-06 | -61.54 | $9.82 | 100 |
| 2022-05-05 | -61.54 | $9.82 | 255400 |
| 2022-05-04 | -57.14 | $9.82 | 1700 |
| 2022-05-03 | -64.29 | $9.81 | 167300 |
| 2022-05-02 | -66.67 | $9.80 | 418200 |
| 2022-04-29 | -75.00 | $9.78 | 61400 |
| 2022-04-28 | -62.50 | $9.80 | 900 |
| 2022-04-27 | -62.50 | $9.80 | 159400 |
| 2022-04-26 | -56.25 | $9.81 | 3800 |
| 2022-04-25 | -56.25 | $9.81 | 18400 |
| 2022-04-22 | -56.25 | $9.81 | 22200 |
| 2022-04-21 | -62.50 | $9.80 | 1100 |
| 2022-04-20 | -56.25 | $9.81 | 20800 |
| 2022-04-19 | -62.50 | $9.80 | — |
| 2022-04-18 | -62.50 | $9.80 | 1000 |
| 2022-04-14 | -62.50 | $9.80 | 23500 |
| 2022-04-13 | -62.50 | $9.80 | 256600 |
| 2022-04-12 | -75.00 | $9.78 | 23400 |
| 2022-04-11 | -81.25 | $9.77 | 4200 |
| 2022-04-08 | -75.00 | $9.78 | 90900 |
| 2022-04-07 | -50.00 | $9.82 | 900 |
| 2022-04-06 | -43.75 | $9.83 | 186100 |
| 2022-04-05 | -52.94 | $9.81 | 143500 |
| 2022-04-04 | -36.36 | $9.79 | 31000 |
| 2022-04-01 | -54.55 | $9.77 | 711800 |
| 2022-03-31 | -54.55 | $9.77 | 133600 |
| 2022-03-30 | -63.64 | $9.76 | 800 |
| 2022-03-29 | -36.36 | $9.79 | 250500 |
| 2022-03-28 | -41.67 | $9.78 | 168300 |
| 2022-03-25 | -50.00 | $9.77 | 700 |
| 2022-03-24 | -41.67 | $9.78 | — |
| 2022-03-23 | -41.67 | $9.78 | 8200 |
| 2022-03-22 | -58.33 | $9.76 | 500 |
| 2022-03-21 | -30.77 | $9.79 | 14900 |
| 2022-03-18 | 0.00 | $9.83 | 9500 |
| 2022-03-17 | 0.00 | $9.81 | 6600 |
| 2022-03-16 | 0.00 | $9.79 | — |
| 2022-03-15 | 0.00 | $9.79 | 187700 |
| 2022-03-14 | -37.50 | $9.75 | — |
| 2022-03-11 | -37.50 | $9.75 | 3000 |
| 2022-03-10 | -37.50 | $9.75 | 17900 |
| 2022-03-09 | 0.00 | $9.78 | 176900 |
| 2022-03-08 | -47.06 | $9.74 | 8200 |
| 2022-03-07 | -55.17 | $9.73 | 134300 |
| 2022-03-04 | -39.74 | $9.74 | 10000 |
| 2022-03-03 | -39.74 | $9.74 | 124100 |
| 2022-03-02 | -39.74 | $9.74 | 262500 |
| 2022-03-01 | -39.74 | $9.74 | 291600 |
| 2022-02-28 | -43.59 | $9.71 | 77100 |
| 2022-02-25 | -42.31 | $9.72 | — |
| 2022-02-24 | -42.31 | $9.72 | 6900 |
| 2022-02-23 | -41.03 | $9.73 | 13800 |
| 2022-02-22 | -38.46 | $9.75 | 281900 |
| 2022-02-18 | -43.59 | $9.71 | 46000 |
| 2022-02-17 | -43.59 | $9.71 | 3300 |
| 2022-02-16 | -42.31 | $9.72 | 3000 |
| 2022-02-15 | -41.03 | $9.73 | 209200 |
| 2022-02-14 | -41.03 | $9.73 | 1.5M |
| 2022-02-11 | -41.03 | $9.73 | 25000 |
| 2022-02-10 | -41.03 | $9.73 | 1.1M |
| 2022-02-09 | -38.46 | $9.75 | 4.1M |
| 2022-02-08 | -38.46 | $9.75 | 108300 |
| 2022-02-07 | -26.92 | $9.84 | 76100 |
| 2022-02-04 | -48.61 | $9.64 | 249800 |
| 2022-02-03 | 0.00 | $9.99 | 191400 |
| 2022-02-02 | -33.33 | $9.97 | 304500 |
| 2022-02-01 | 0.00 | $9.99 | 1.4M |
| 2022-01-31 | -20.00 | $9.97 | 613900 |
| 2022-01-28 | 0.00 | $9.98 | 328100 |
| 2022-01-27 | -14.29 | $9.97 | 214600 |
| 2022-01-26 | -14.29 | $9.97 | 404100 |
| 2022-01-25 | -14.29 | $9.97 | 25500 |
| 2022-01-24 | 0.00 | $9.98 | 123100 |
| 2022-01-21 | -28.57 | $9.96 | 962000 |
| 2022-01-20 | -14.29 | $9.96 | 123800 |
| 2022-01-19 | -33.33 | $9.94 | 468600 |
| 2022-01-18 | -23.08 | $9.94 | 561100 |
| 2022-01-14 | -5.56 | $9.96 | 384200 |
| 2022-01-13 | -11.11 | $9.95 | 261000 |
| 2022-01-12 | -11.11 | $9.95 | 1.2M |
| 2022-01-11 | 0.00 | $9.97 | 956800 |
| 2022-01-10 | -5.56 | $9.96 | 50200 |
| 2022-01-07 | -16.67 | $9.94 | 709000 |
| 2022-01-06 | -11.11 | $9.95 | 500 |
| 2022-01-05 | -16.67 | $9.94 | — |
| 2022-01-04 | -16.67 | $9.94 | 200 |
| 2022-01-03 | 0.00 | $9.97 | 65100 |
| 2021-12-31 | -25.00 | $9.91 | 65900 |
| 2021-12-30 | -18.75 | $9.92 | 25900 |
| 2021-12-29 | -25.00 | $9.91 | 720500 |
| 2021-12-28 | -29.41 | $9.91 | 70800 |
| 2021-12-27 | -36.84 | $9.91 | 300 |
| 2021-12-23 | -36.84 | $9.91 | 8600 |
| 2021-12-22 | -42.11 | $9.90 | 8100 |
| 2021-12-21 | -36.84 | $9.91 | 30900 |
| 2021-12-20 | -57.89 | $9.87 | 1800 |
| 2021-12-17 | -68.42 | $9.85 | 455500 |
| 2021-12-16 | -100.00 | $9.90 | 1800 |
| 2021-12-15 | -100.00 | $9.90 | 23700 |
| 2021-12-14 | -87.50 | $9.91 | 105100 |
| 2021-12-13 | -75.00 | $9.92 | 70600 |
| 2021-12-10 | -100.00 | $9.90 | 323100 |
| 2021-12-09 | -62.50 | $9.93 | 83900 |
| 2021-12-08 | -75.00 | $9.92 | 300 |
| 2021-12-07 | -50.00 | $9.94 | 42700 |
| 2021-12-06 | -62.50 | $9.93 | 87300 |
| 2021-12-03 | -62.50 | $9.93 | 50200 |
| 2021-12-02 | -62.50 | $9.93 | 49700 |
| 2021-12-01 | -83.33 | $9.93 | 32400 |
| 2021-11-30 | -83.33 | $9.93 | 39800 |
| 2021-11-29 | -33.33 | $9.96 | 2900 |
| 2021-11-26 | -60.00 | $9.94 | 200 |
| 2021-11-24 | -40.00 | $9.95 | 4100 |
| 2021-11-23 | 0.00 | $9.97 | 12100 |
| 2021-11-22 | -66.67 | $9.93 | 28000 |
| 2021-11-19 | -33.33 | $9.95 | 104000 |
| 2021-11-18 | -16.67 | $9.96 | 2100 |
| 2021-11-17 | -50.00 | $9.94 | 98600 |
| 2021-11-16 | 0.00 | $9.97 | 28200 |
| 2021-11-15 | -57.14 | $9.93 | 14600 |
| 2021-11-12 | -28.57 | $9.95 | 110500 |
| 2021-11-11 | -14.29 | $9.96 | 600 |
| 2021-11-10 | 0.00 | $9.97 | 14600 |
| 2021-11-09 | -28.57 | $9.95 | 11400 |
| 2021-11-08 | -14.29 | $9.96 | 14000 |
| 2021-11-05 | -42.86 | $9.94 | 39100 |
| 2021-11-04 | -42.86 | $9.94 | 9800 |
| 2021-11-03 | -22.22 | $9.95 | 39100 |
| 2021-11-02 | -30.00 | $9.94 | 92700 |
| 2021-11-01 | 0.00 | $9.96 | 303900 |
| 2021-10-29 | 0.00 | $9.96 | 40500 |
| 2021-10-28 | -21.43 | $9.93 | 58800 |
| 2021-10-27 | -7.14 | $9.95 | 132700 |
| 2021-10-26 | -7.69 | $9.94 | 27200 |
| 2021-10-25 | -30.77 | $9.91 | 56000 |
| 2021-10-22 | -15.38 | $9.93 | 5200 |
| 2021-10-21 | -15.38 | $9.93 | 40900 |
| 2021-10-20 | -38.46 | $9.90 | 2200 |
| 2021-10-19 | -23.08 | $9.92 | 258200 |
| 2021-10-18 | -23.08 | $9.92 | 26300 |
| 2021-10-15 | -28.57 | $9.91 | 19800 |
| 2021-10-14 | -28.57 | $9.91 | 85400 |
| 2021-10-13 | -21.43 | $9.92 | 307800 |
| 2021-10-12 | -35.71 | $9.90 | 122900 |
| 2021-10-11 | -28.57 | $9.91 | 960700 |
| 2021-10-08 | -35.71 | $9.90 | 77300 |
| 2021-10-07 | -35.71 | $9.90 | 90300 |
| 2021-10-06 | -35.71 | $9.90 | 78900 |
| 2021-10-05 | -50.00 | $9.88 | 211800 |
| 2021-10-04 | -82.76 | $9.91 | 193100 |
| 2021-10-01 | -81.03 | $9.92 | 134700 |
| 2021-09-30 | -80.00 | $9.91 | 608400 |
| 2021-09-29 | -73.02 | $9.93 | 376500 |
| 2021-09-28 | -80.95 | $9.88 | 4800 |
| 2021-09-27 | -77.78 | $9.90 | 21500 |
| 2021-09-24 | -78.46 | $9.88 | 100900 |
| 2021-09-23 | -75.38 | $9.90 | 47600 |
| 2021-09-22 | -78.46 | $9.88 | 108700 |
| 2021-09-21 | -75.38 | $9.90 | 67500 |
| 2021-09-20 | -80.00 | $9.87 | 58200 |
| 2021-09-17 | -78.46 | $9.88 | 95700 |
| 2021-09-16 | -76.92 | $9.89 | 111900 |
| 2021-09-15 | -76.92 | $9.89 | 1.1M |
| 2021-09-14 | -80.00 | $9.87 | 505200 |
| 2021-09-13 | -77.14 | $9.85 | 560500 |
| 2021-09-10 | -74.29 | $9.87 | 7700 |
| 2021-09-09 | -68.06 | $9.90 | 107700 |
| 2021-09-08 | -66.67 | $9.91 | 11400 |
| 2021-09-07 | -63.89 | $9.93 | 119200 |
| 2021-09-03 | -16.67 | $9.87 | 9700 |
| 2021-09-02 | -16.67 | $9.87 | 389700 |
| 2021-09-01 | -25.00 | $9.85 | 31000 |
| 2021-08-31 | -33.33 | $9.83 | 23500 |
| 2021-08-30 | -41.67 | $9.81 | 32500 |
| 2021-08-27 | -41.67 | $9.81 | 36400 |
| 2021-08-26 | -37.50 | $9.82 | 65600 |
| 2021-08-25 | -35.71 | $9.81 | 225200 |
| 2021-08-24 | -35.71 | $9.81 | 116100 |
| 2021-08-23 | -35.71 | $9.81 | 34900 |
| 2021-08-20 | -21.43 | $9.85 | 69000 |
| 2021-08-19 | -10.71 | $9.88 | 60900 |
| 2021-08-18 | -14.29 | $9.81 | 639000 |
| 2021-08-17 | -4.55 | $9.82 | 4.1M |
| 2021-08-16 | -27.78 | $9.73 | 1.3M |
| 2021-08-13 | -10.00 | $9.74 | 18500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.87
2023-12-08
Close Price
$10.59
Vol: 4838Average Directional Index - Detailed Analysis
Minimum
14.53
Average
38.41
Maximum
73.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-08 | 22.87 | $10.59 | 4838 |
| 2023-12-07 | 21.45 | $10.58 | 107086 |
| 2023-12-06 | 20.06 | $10.57 | — |
| 2023-12-05 | 18.71 | $10.57 | 7305 |
| 2023-12-04 | 17.28 | $10.57 | 442141 |
| 2023-12-01 | 15.89 | $10.57 | 154584 |
| 2023-11-30 | 14.53 | $10.44 | 74764 |
| 2023-11-29 | 15.08 | $10.44 | — |
| 2023-11-28 | 15.57 | $10.44 | 911 |
| 2023-11-27 | 16.08 | $10.46 | 5577 |
| 2023-11-24 | 16.67 | $10.46 | 540 |
| 2023-11-22 | 17.26 | $10.46 | 209990 |
| 2023-11-21 | 17.87 | $10.45 | 377939 |
| 2023-11-20 | 18.22 | $10.46 | 100004 |
| 2023-11-17 | 17.91 | $10.47 | 4609 |
| 2023-11-16 | 17.58 | $10.46 | 1802 |
| 2023-11-15 | 17.45 | $10.45 | 251 |
| 2023-11-14 | 17.55 | $10.45 | 873 |
| 2023-11-13 | 17.66 | $10.44 | — |
| 2023-11-10 | 18.55 | $10.44 | 359 |
| 2023-11-09 | 19.48 | $10.47 | — |
| 2023-11-08 | 19.47 | $10.47 | 25167 |
| 2023-11-07 | 19.46 | $10.46 | 251796 |
| 2023-11-06 | 19.44 | $10.44 | — |
| 2023-11-03 | 20.24 | $10.44 | 4554 |
| 2023-11-02 | 21.08 | $10.44 | 38241 |
| 2023-11-01 | 21.97 | $10.44 | 68022 |
| 2023-10-31 | 22.90 | $10.44 | — |
| 2023-10-30 | 24.05 | $10.44 | 443284 |
| 2023-10-27 | 25.26 | $10.45 | — |
| 2023-10-26 | 25.95 | $10.45 | — |
| 2023-10-25 | 26.67 | $10.45 | 36205 |
| 2023-10-24 | 27.43 | $10.44 | — |
| 2023-10-23 | 27.92 | $10.44 | 3003 |
| 2023-10-20 | 28.44 | $10.45 | 336 |
| 2023-10-19 | 28.66 | $10.41 | 18560 |
| 2023-10-18 | 29.52 | $10.45 | 343 |
| 2023-10-17 | 28.93 | $10.43 | — |
| 2023-10-16 | 28.73 | $10.43 | 4977 |
| 2023-10-13 | 28.52 | $10.43 | — |
| 2023-10-12 | 28.31 | $10.43 | 14284 |
| 2023-10-11 | 28.08 | $10.43 | 14368 |
| 2023-10-10 | 28.28 | $10.44 | 212 |
| 2023-10-09 | 28.08 | $10.43 | 21031 |
| 2023-10-06 | 28.10 | $10.43 | — |
| 2023-10-05 | 28.12 | $10.43 | 7547 |
| 2023-10-04 | 28.14 | $10.43 | 102874 |
| 2023-10-03 | 28.17 | $10.43 | 102 |
| 2023-10-02 | 27.82 | $10.40 | — |
| 2023-09-29 | 28.10 | $10.40 | — |
| 2023-09-28 | 28.40 | $10.40 | 135 |
| 2023-09-27 | 28.71 | $10.40 | 1925 |
| 2023-09-26 | 29.04 | $10.41 | 1246 |
| 2023-09-25 | 29.05 | $10.40 | 1135 |
| 2023-09-22 | 29.48 | $10.40 | — |
| 2023-09-21 | 29.94 | $10.40 | 13557 |
| 2023-09-20 | 30.42 | $10.39 | 8378 |
| 2023-09-19 | 30.92 | $10.40 | 28863 |
| 2023-09-18 | 31.21 | $10.40 | 6922 |
| 2023-09-15 | 31.45 | $10.39 | 3570 |
| 2023-09-14 | 31.71 | $10.43 | — |
| 2023-09-13 | 30.66 | $10.43 | 1007 |
| 2023-09-12 | 29.55 | $10.40 | — |
| 2023-09-11 | 28.77 | $10.40 | 1956 |
| 2023-09-08 | 27.96 | $10.37 | 489 |
| 2023-09-07 | 27.58 | $10.37 | 860 |
| 2023-09-06 | 27.19 | $10.37 | 101 |
| 2023-09-05 | 26.77 | $10.37 | 33610 |
| 2023-09-01 | 26.33 | $10.36 | — |
| 2023-08-31 | 26.19 | $10.36 | 110001 |
| 2023-08-30 | 26.05 | $10.35 | 281 |
| 2023-08-29 | 26.08 | $10.37 | — |
| 2023-08-28 | 25.47 | $10.37 | 8225 |
| 2023-08-25 | 24.92 | $10.34 | 8815 |
| 2023-08-24 | 24.56 | $10.35 | 2176 |
| 2023-08-23 | 24.19 | $10.36 | 18104 |
| 2023-08-22 | 23.65 | $10.34 | — |
| 2023-08-21 | 23.40 | $10.34 | 6573 |
| 2023-08-18 | 23.12 | $10.35 | 2338 |
| 2023-08-17 | 22.84 | $10.34 | 3095 |
| 2023-08-16 | 22.69 | $10.34 | 25558 |
| 2023-08-15 | 22.53 | $10.31 | 999 |
| 2023-08-14 | 22.84 | $10.32 | 11284 |
| 2023-08-11 | 23.05 | $10.31 | — |
| 2023-08-10 | 23.61 | $10.31 | 414 |
| 2023-08-09 | 24.21 | $10.33 | — |
| 2023-08-08 | 24.36 | $10.33 | — |
| 2023-08-07 | 24.53 | $10.33 | 1200 |
| 2023-08-04 | 24.71 | $10.29 | 1200 |
| 2023-08-03 | 25.36 | $10.30 | — |
| 2023-08-02 | 25.34 | $10.30 | 3200 |
| 2023-08-01 | 25.31 | $10.27 | 57800 |
| 2023-07-31 | 25.59 | $10.24 | 1200 |
| 2023-07-28 | 26.61 | $10.27 | 2600 |
| 2023-07-27 | 27.19 | $10.26 | 227800 |
| 2023-07-26 | 27.79 | $10.26 | 57600 |
| 2023-07-25 | 28.43 | $10.26 | — |
| 2023-07-24 | 29.10 | $10.26 | 94100 |
| 2023-07-21 | 29.81 | $10.27 | 100 |
| 2023-07-20 | 30.10 | $10.27 | 27600 |
| 2023-07-19 | 30.40 | $10.27 | 29600 |
| 2023-07-18 | 30.73 | $10.25 | — |
| 2023-07-17 | 31.34 | $10.25 | 50100 |
| 2023-07-14 | 31.98 | $10.28 | 47200 |
| 2023-07-13 | 32.65 | $10.24 | 13400 |
| 2023-07-12 | 33.78 | $10.24 | 1800 |
| 2023-07-11 | 35.10 | $10.25 | 102000 |
| 2023-07-10 | 36.32 | $10.28 | 200 |
| 2023-07-07 | 37.04 | $10.28 | 300 |
| 2023-07-06 | 37.80 | $10.28 | 1200 |
| 2023-07-05 | 38.59 | $10.28 | 100 |
| 2023-07-03 | 38.63 | $10.25 | 3900 |
| 2023-06-30 | 38.99 | $10.24 | 800 |
| 2023-06-29 | 39.48 | $10.23 | — |
| 2023-06-28 | 40.11 | $10.23 | — |
| 2023-06-27 | 40.77 | $10.23 | 300 |
| 2023-06-26 | 41.47 | $10.25 | 11300 |
| 2023-06-23 | 41.83 | $10.21 | 30100 |
| 2023-06-22 | 42.51 | $10.26 | — |
| 2023-06-21 | 42.14 | $10.26 | 50500 |
| 2023-06-20 | 41.75 | $10.23 | 50300 |
| 2023-06-16 | 41.42 | $10.21 | — |
| 2023-06-15 | 41.42 | $10.21 | 100 |
| 2023-06-14 | 41.42 | $10.20 | — |
| 2023-06-13 | 41.51 | $10.20 | 8400 |
| 2023-06-12 | 41.60 | $10.20 | — |
| 2023-06-09 | 41.70 | $10.20 | 200 |
| 2023-06-08 | 41.80 | $10.25 | — |
| 2023-06-07 | 40.91 | $10.25 | — |
| 2023-06-06 | 39.97 | $10.25 | — |
| 2023-06-05 | 38.99 | $10.25 | 100 |
| 2023-06-02 | 37.95 | $10.25 | 1600 |
| 2023-06-01 | 36.86 | $10.20 | 200 |
| 2023-05-31 | 35.96 | $10.16 | 1100 |
| 2023-05-30 | 35.07 | $10.15 | 300 |
| 2023-05-26 | 34.38 | $10.15 | 9900 |
| 2023-05-25 | 33.64 | $10.08 | 15400 |
| 2023-05-24 | 33.20 | $10.08 | 1000 |
| 2023-05-23 | 32.87 | $10.10 | 357700 |
| 2023-05-22 | 32.53 | $10.07 | 200 |
| 2023-05-19 | 32.40 | $10.07 | — |
| 2023-05-18 | 32.25 | $10.07 | 1500 |
| 2023-05-17 | 32.10 | $10.08 | — |
| 2023-05-16 | 32.08 | $10.08 | 10700 |
| 2023-05-15 | 32.06 | $10.07 | — |
| 2023-05-12 | 31.63 | $10.07 | — |
| 2023-05-11 | 31.17 | $10.07 | — |
| 2023-05-10 | 30.69 | $10.07 | 23300 |
| 2023-05-09 | 30.19 | $10.09 | — |
| 2023-05-08 | 29.41 | $10.09 | — |
| 2023-05-05 | 28.59 | $10.09 | 40500 |
| 2023-05-04 | 27.73 | $10.10 | — |
| 2023-05-03 | 26.60 | $10.10 | — |
| 2023-05-02 | 25.41 | $10.10 | — |
| 2023-05-01 | 24.16 | $10.10 | — |
| 2023-04-28 | 22.84 | $10.10 | 1500 |
| 2023-04-27 | 21.45 | $10.10 | 19500 |
| 2023-04-26 | 19.99 | $10.02 | — |
| 2023-04-25 | 20.78 | $10.02 | — |
| 2023-04-24 | 21.60 | $10.02 | 4200 |
| 2023-04-21 | 22.47 | $10.00 | — |
| 2023-04-20 | 23.05 | $10.00 | 2100 |
| 2023-04-19 | 23.66 | $10.02 | 100 |
| 2023-04-18 | 24.48 | $10.02 | 9300 |
| 2023-04-17 | 25.34 | $9.98 | 26500 |
| 2023-04-14 | 25.83 | $9.98 | — |
| 2023-04-13 | 26.68 | $9.98 | 14400 |
| 2023-04-12 | 27.57 | $9.99 | 600 |
| 2023-04-11 | 28.51 | $9.98 | 100 |
| 2023-04-10 | 29.40 | $9.97 | 100 |
| 2023-04-06 | 30.24 | $9.97 | 239700 |
| 2023-04-05 | 31.14 | $9.95 | 212000 |
| 2023-04-04 | 32.07 | $9.94 | 9300 |
| 2023-04-03 | 32.81 | $9.92 | 1000 |
| 2023-03-31 | 33.58 | $9.93 | 6900 |
| 2023-03-30 | 34.40 | $9.95 | 4400 |
| 2023-03-29 | 35.53 | $9.92 | 6500 |
| 2023-03-28 | 36.42 | $9.92 | 404700 |
| 2023-03-27 | 37.36 | $10.02 | 22700 |
| 2023-03-24 | 38.90 | $10.02 | 16900 |
| 2023-03-23 | 40.46 | $9.96 | — |
| 2023-03-22 | 41.65 | $9.96 | 200 |
| 2023-03-21 | 42.91 | $10.00 | 200 |
| 2023-03-20 | 44.44 | $10.00 | 9800 |
| 2023-03-17 | 46.06 | $10.00 | 500 |
| 2023-03-16 | 47.76 | $9.98 | 5200 |
| 2023-03-15 | 49.54 | $10.00 | — |
| 2023-03-14 | 51.52 | $10.00 | 600 |
| 2023-03-13 | 53.60 | $9.97 | 823800 |
| 2023-03-10 | 55.79 | $9.96 | 9400 |
| 2023-03-09 | 57.76 | $9.96 | 17400 |
| 2023-03-08 | 59.88 | $9.94 | 393800 |
| 2023-03-07 | 62.12 | $9.95 | 38900 |
| 2023-03-06 | 63.34 | $10.00 | 17300 |
| 2023-03-03 | 64.14 | $10.01 | 25300 |
| 2023-03-02 | 64.97 | $10.15 | 500000 |
| 2023-03-01 | 63.95 | $10.15 | 222800 |
| 2023-02-28 | 62.97 | $10.14 | 239200 |
| 2023-02-27 | 61.94 | $10.15 | 2.3M |
| 2023-02-24 | 61.41 | $10.16 | 371000 |
| 2023-02-23 | 60.85 | $10.14 | 102300 |
| 2023-02-22 | 60.26 | $10.13 | 156000 |
| 2023-02-21 | 59.74 | $10.12 | 12500 |
| 2023-02-17 | 59.19 | $10.13 | 598900 |
| 2023-02-16 | 58.60 | $10.12 | 683400 |
| 2023-02-15 | 58.05 | $10.12 | 300 |
| 2023-02-14 | 57.47 | $10.13 | 250100 |
| 2023-02-13 | 56.70 | $10.13 | 285400 |
| 2023-02-10 | 55.90 | $10.13 | 1100 |
| 2023-02-09 | 54.75 | $10.12 | 266100 |
| 2023-02-08 | 53.55 | $10.12 | 6400 |
| 2023-02-07 | 52.30 | $10.12 | 55500 |
| 2023-02-06 | 50.98 | $10.12 | 222200 |
| 2023-02-03 | 50.00 | $10.11 | 300 |
| 2023-02-02 | 49.06 | $10.11 | 149500 |
| 2023-02-01 | 48.07 | $10.12 | 104700 |
| 2023-01-31 | 46.88 | $10.13 | 947800 |
| 2023-01-30 | 45.63 | $10.12 | 23400 |
| 2023-01-27 | 44.49 | $10.10 | 4700 |
| 2023-01-26 | 43.30 | $10.12 | 11700 |
| 2023-01-25 | 41.90 | $10.15 | 5800 |
| 2023-01-24 | 40.43 | $10.10 | 123100 |
| 2023-01-23 | 39.00 | $10.08 | 10800 |
| 2023-01-20 | 37.50 | $10.10 | 1000 |
| 2023-01-19 | 35.92 | $10.10 | 25500 |
| 2023-01-18 | 34.25 | $10.09 | 2300 |
| 2023-01-17 | 32.54 | $10.09 | 17100 |
| 2023-01-13 | 30.74 | $10.09 | — |
| 2023-01-12 | 29.31 | $10.09 | 12800 |
| 2023-01-11 | 27.81 | $10.08 | 7100 |
| 2023-01-10 | 26.23 | $10.08 | 22900 |
| 2023-01-09 | 24.36 | $10.08 | 20300 |
| 2023-01-06 | 22.19 | $10.06 | 505700 |
| 2023-01-05 | 20.01 | $10.06 | 9300 |
| 2023-01-04 | 19.70 | $10.05 | 16600 |
| 2023-01-03 | 19.47 | $10.03 | 17500 |
| 2022-12-30 | 19.41 | $10.02 | 44100 |
| 2022-12-29 | 19.44 | $10.01 | 3000 |
| 2022-12-28 | 19.55 | $10.02 | 98000 |
| 2022-12-27 | 19.68 | $10.03 | 17100 |
| 2022-12-23 | 20.38 | $10.03 | — |
| 2022-12-22 | 20.33 | $10.03 | 139000 |
| 2022-12-21 | 20.27 | $9.91 | 300 |
| 2022-12-20 | 20.31 | $9.96 | 21000 |
| 2022-12-19 | 21.12 | $9.97 | 400 |
| 2022-12-16 | 21.98 | $9.97 | 5200 |
| 2022-12-15 | 23.06 | $9.93 | 1200 |
| 2022-12-14 | 24.01 | $9.96 | 1800 |
| 2022-12-13 | 25.02 | $9.97 | 29500 |
| 2022-12-12 | 26.09 | $9.96 | 1.2M |
| 2022-12-09 | 27.22 | $9.97 | 6700 |
| 2022-12-08 | 28.42 | $9.92 | 3100 |
| 2022-12-07 | 29.85 | $9.98 | 290500 |
| 2022-12-06 | 30.40 | $9.98 | 15300 |
| 2022-12-05 | 31.97 | $9.96 | 36200 |
| 2022-12-02 | 33.41 | $9.96 | 98600 |
| 2022-12-01 | 34.92 | $9.95 | 8300 |
| 2022-11-30 | 36.08 | $9.96 | — |
| 2022-11-29 | 37.47 | $9.96 | 3800 |
| 2022-11-28 | 38.94 | $9.96 | 107400 |
| 2022-11-25 | 40.49 | $9.95 | — |
| 2022-11-23 | 41.70 | $9.95 | 1000 |
| 2022-11-22 | 42.97 | $9.95 | 12400 |
| 2022-11-21 | 44.32 | $9.95 | 1400 |
| 2022-11-18 | 45.10 | $9.95 | 35900 |
| 2022-11-17 | 45.92 | $9.95 | 78800 |
| 2022-11-16 | 46.56 | $9.94 | 8100 |
| 2022-11-15 | 47.35 | $9.93 | 17700 |
| 2022-11-14 | 47.75 | $9.93 | 77500 |
| 2022-11-11 | 48.17 | $9.94 | 201600 |
| 2022-11-10 | 50.16 | $9.93 | 383600 |
| 2022-11-09 | 50.84 | $9.94 | 2200 |
| 2022-11-08 | 50.59 | $9.94 | 13100 |
| 2022-11-07 | 50.32 | $9.95 | 400 |
| 2022-11-04 | 49.53 | $9.95 | 63600 |
| 2022-11-03 | 48.69 | $9.95 | 144800 |
| 2022-11-02 | 47.91 | $9.95 | 82100 |
| 2022-11-01 | 47.10 | $9.94 | 67200 |
| 2022-10-31 | 46.24 | $9.95 | 729400 |
| 2022-10-28 | 45.45 | $9.94 | 200 |
| 2022-10-27 | 44.72 | $9.94 | 995300 |
| 2022-10-26 | 43.96 | $9.92 | 347000 |
| 2022-10-25 | 43.54 | $9.90 | 189000 |
| 2022-10-24 | 43.40 | $9.88 | 98900 |
| 2022-10-21 | 43.65 | $9.87 | 76400 |
| 2022-10-20 | 43.41 | $9.88 | 13700 |
| 2022-10-19 | 43.15 | $9.87 | 5300 |
| 2022-10-18 | 42.88 | $9.87 | — |
| 2022-10-17 | 42.77 | $9.87 | 16200 |
| 2022-10-14 | 42.65 | $9.87 | 400 |
| 2022-10-13 | 42.69 | $9.87 | 500 |
| 2022-10-12 | 42.74 | $9.86 | 500 |
| 2022-10-11 | 42.97 | $9.87 | 9700 |
| 2022-10-10 | 43.20 | $9.86 | 1600 |
| 2022-10-07 | 43.06 | $9.87 | 700 |
| 2022-10-06 | 42.91 | $9.84 | — |
| 2022-10-05 | 43.24 | $9.84 | 77000 |
| 2022-10-04 | 43.58 | $9.84 | 38200 |
| 2022-10-03 | 43.95 | $9.84 | 20700 |
| 2022-09-30 | 44.33 | $9.81 | 95100 |
| 2022-09-29 | 45.28 | $9.82 | 200 |
| 2022-09-28 | 45.91 | $9.82 | 3200 |
| 2022-09-27 | 46.58 | $9.82 | 58200 |
| 2022-09-26 | 47.47 | $9.81 | 134400 |
| 2022-09-23 | 48.40 | $9.81 | 67600 |
| 2022-09-22 | 49.38 | $9.81 | 300 |
| 2022-09-21 | 50.41 | $9.82 | 25200 |
| 2022-09-20 | 51.20 | $9.82 | 300 |
| 2022-09-19 | 52.03 | $9.82 | 7700 |
| 2022-09-16 | 53.19 | $9.82 | 18800 |
| 2022-09-15 | 54.42 | $9.82 | 15500 |
| 2022-09-14 | 55.71 | $9.84 | 6600 |
| 2022-09-13 | 55.88 | $9.80 | 5200 |
| 2022-09-12 | 56.07 | $9.81 | 700 |
| 2022-09-09 | 56.47 | $9.82 | 400 |
| 2022-09-08 | 56.90 | $9.80 | 200 |
| 2022-09-07 | 57.58 | $9.82 | 24000 |
| 2022-09-06 | 57.98 | $9.82 | 300 |
| 2022-09-02 | 58.40 | $9.82 | 39200 |
| 2022-09-01 | 58.84 | $9.83 | 462400 |
| 2022-08-31 | 58.71 | $9.82 | 400 |
| 2022-08-30 | 58.66 | $9.82 | 400 |
| 2022-08-29 | 58.59 | $9.83 | 10200 |
| 2022-08-26 | 58.53 | $9.82 | 600 |
| 2022-08-25 | 57.89 | $9.83 | 700 |
| 2022-08-24 | 56.91 | $9.84 | 35300 |
| 2022-08-23 | 55.89 | $9.84 | 400 |
| 2022-08-22 | 54.81 | $9.83 | 1500 |
| 2022-08-19 | 53.71 | $9.83 | 83800 |
| 2022-08-18 | 52.55 | $9.85 | 32900 |
| 2022-08-17 | 51.34 | $9.85 | 713700 |
| 2022-08-16 | 50.05 | $9.85 | — |
| 2022-08-15 | 49.11 | $9.85 | 15200 |
| 2022-08-12 | 48.11 | $9.83 | 347200 |
| 2022-08-11 | 47.16 | $9.85 | 200 |
| 2022-08-10 | 45.64 | $9.83 | — |
| 2022-08-09 | 44.10 | $9.83 | 156100 |
| 2022-08-08 | 42.49 | $9.83 | 136000 |
| 2022-08-05 | 40.79 | $9.82 | 1700 |
| 2022-08-04 | 39.01 | $9.82 | 200 |
| 2022-08-03 | 37.63 | $9.82 | 12000 |
| 2022-08-02 | 36.18 | $9.82 | 1100 |
| 2022-08-01 | 34.65 | $9.82 | 1700 |
| 2022-07-29 | 33.05 | $9.82 | 1.2M |
| 2022-07-28 | 31.47 | $9.80 | 202400 |
| 2022-07-27 | 29.80 | $9.81 | 1000 |
| 2022-07-26 | 27.81 | $9.81 | 300 |
| 2022-07-25 | 26.50 | $9.80 | 1000 |
| 2022-07-22 | 25.13 | $9.80 | 600 |
| 2022-07-21 | 23.86 | $9.80 | 1500 |
| 2022-07-20 | 22.73 | $9.80 | 700 |
| 2022-07-19 | 21.54 | $9.79 | 61400 |
| 2022-07-18 | 20.39 | $9.79 | 300 |
| 2022-07-15 | 19.40 | $9.79 | 2700 |
| 2022-07-14 | 18.35 | $9.77 | 100 |
| 2022-07-13 | 18.03 | $9.77 | 400 |
| 2022-07-12 | 17.69 | $9.77 | 100 |
| 2022-07-11 | 17.82 | $9.77 | 6100 |
| 2022-07-08 | 17.96 | $9.77 | 900 |
| 2022-07-07 | 18.11 | $9.77 | 1800 |
| 2022-07-06 | 18.26 | $9.80 | 309100 |
| 2022-07-05 | 17.75 | $9.77 | 700 |
| 2022-07-01 | 17.20 | $9.80 | 800 |
| 2022-06-30 | 16.63 | $9.81 | 26200 |
| 2022-06-29 | 16.03 | $9.81 | 20600 |
| 2022-06-28 | 16.08 | $9.80 | 150300 |
| 2022-06-27 | 16.28 | $9.76 | 1400 |
| 2022-06-24 | 16.50 | $9.80 | 900 |
| 2022-06-23 | 17.34 | $9.82 | — |
| 2022-06-22 | 17.19 | $9.82 | 1100 |
| 2022-06-21 | 17.03 | $9.80 | 700 |
| 2022-06-17 | 16.86 | $9.79 | 600 |
| 2022-06-16 | 17.01 | $9.80 | 4200 |
| 2022-06-15 | 17.73 | $9.80 | 400 |
| 2022-06-14 | 17.76 | $9.80 | 1700 |
| 2022-06-13 | 17.79 | $9.80 | 161400 |
| 2022-06-10 | 18.54 | $9.81 | 24700 |
| 2022-06-09 | 19.33 | $9.79 | — |
| 2022-06-08 | 19.31 | $9.79 | 410600 |
| 2022-06-07 | 19.28 | $9.80 | — |
| 2022-06-06 | 19.47 | $9.80 | 400 |
| 2022-06-03 | 19.66 | $9.80 | 2500 |
| 2022-06-02 | 19.86 | $9.78 | — |
| 2022-06-01 | 19.19 | $9.78 | 30100 |
| 2022-05-31 | 18.48 | $9.77 | 309500 |
| 2022-05-27 | 17.90 | $9.78 | 6100 |
| 2022-05-26 | 17.29 | $9.79 | 4400 |
| 2022-05-25 | 16.98 | $9.79 | — |
| 2022-05-24 | 16.83 | $9.79 | 500 |
| 2022-05-23 | 16.68 | $9.79 | 100 |
| 2022-05-20 | 16.88 | $9.77 | 2700 |
| 2022-05-19 | 17.10 | $9.79 | — |
| 2022-05-18 | 17.73 | $9.79 | 900 |
| 2022-05-17 | 18.39 | $9.79 | — |
| 2022-05-16 | 19.08 | $9.79 | 500 |
| 2022-05-13 | 19.81 | $9.79 | 2500 |
| 2022-05-12 | 20.58 | $9.79 | 759300 |
| 2022-05-11 | 21.39 | $9.80 | — |
| 2022-05-10 | 22.07 | $9.80 | 45900 |
| 2022-05-09 | 22.78 | $9.80 | 21900 |
| 2022-05-06 | 23.34 | $9.82 | 100 |
| 2022-05-05 | 23.06 | $9.82 | 255400 |
| 2022-05-04 | 22.76 | $9.82 | 1700 |
| 2022-05-03 | 22.45 | $9.81 | 167300 |
| 2022-05-02 | 22.12 | $9.80 | 418200 |
| 2022-04-29 | 22.14 | $9.78 | 61400 |
| 2022-04-28 | 22.17 | $9.80 | 900 |
| 2022-04-27 | 22.19 | $9.80 | 159400 |
| 2022-04-26 | 22.22 | $9.81 | 3800 |
| 2022-04-25 | 21.69 | $9.81 | 18400 |
| 2022-04-22 | 22.15 | $9.81 | 22200 |
| 2022-04-21 | 22.79 | $9.80 | 1100 |
| 2022-04-20 | 23.27 | $9.81 | 20800 |
| 2022-04-19 | 23.77 | $9.80 | — |
| 2022-04-18 | 24.60 | $9.80 | 1000 |
| 2022-04-14 | 25.47 | $9.80 | 23500 |
| 2022-04-13 | 26.39 | $9.80 | 256600 |
| 2022-04-12 | 27.49 | $9.78 | 23400 |
| 2022-04-11 | 28.93 | $9.77 | 4200 |
| 2022-04-08 | 30.44 | $9.78 | 90900 |
| 2022-04-07 | 32.03 | $9.82 | 900 |
| 2022-04-06 | 33.59 | $9.83 | 186100 |
| 2022-04-05 | 35.24 | $9.81 | 143500 |
| 2022-04-04 | 36.56 | $9.79 | 31000 |
| 2022-04-01 | 37.33 | $9.77 | 711800 |
| 2022-03-31 | 37.72 | $9.77 | 133600 |
| 2022-03-30 | 38.25 | $9.76 | 800 |
| 2022-03-29 | 38.93 | $9.79 | 250500 |
| 2022-03-28 | 39.64 | $9.78 | 168300 |
| 2022-03-25 | 40.39 | $9.77 | 700 |
| 2022-03-24 | 40.80 | $9.78 | — |
| 2022-03-23 | 41.34 | $9.78 | 8200 |
| 2022-03-22 | 41.90 | $9.76 | 500 |
| 2022-03-21 | 42.49 | $9.79 | 14900 |
| 2022-03-18 | 43.11 | $9.83 | 9500 |
| 2022-03-17 | 44.45 | $9.81 | 6600 |
| 2022-03-16 | 45.53 | $9.79 | — |
| 2022-03-15 | 46.32 | $9.79 | 187700 |
| 2022-03-14 | 47.15 | $9.75 | — |
| 2022-03-11 | 47.27 | $9.75 | 3000 |
| 2022-03-10 | 47.41 | $9.75 | 17900 |
| 2022-03-09 | 47.55 | $9.78 | 176900 |
| 2022-03-08 | 47.69 | $9.74 | 8200 |
| 2022-03-07 | 47.31 | $9.73 | 134300 |
| 2022-03-04 | 46.91 | $9.74 | 10000 |
| 2022-03-03 | 46.54 | $9.74 | 124100 |
| 2022-03-02 | 46.14 | $9.74 | 262500 |
| 2022-03-01 | 45.78 | $9.74 | 291600 |
| 2022-02-28 | 45.40 | $9.71 | 77100 |
| 2022-02-25 | 44.99 | $9.72 | — |
| 2022-02-24 | 44.13 | $9.72 | 6900 |
| 2022-02-23 | 43.22 | $9.73 | 13800 |
| 2022-02-22 | 42.34 | $9.75 | 281900 |
| 2022-02-18 | 41.27 | $9.71 | 46000 |
| 2022-02-17 | 39.73 | $9.71 | 3300 |
| 2022-02-16 | 38.10 | $9.72 | 3000 |
| 2022-02-15 | 36.39 | $9.73 | 209200 |
| 2022-02-14 | 34.59 | $9.73 | 1.5M |
| 2022-02-11 | 32.70 | $9.73 | 25000 |
| 2022-02-10 | 30.70 | $9.73 | 1.1M |
| 2022-02-09 | 28.61 | $9.75 | 4.1M |
| 2022-02-08 | 26.41 | $9.75 | 108300 |
| 2022-02-07 | 24.11 | $9.84 | 76100 |
| 2022-02-04 | 21.90 | $9.64 | 249800 |
| 2022-02-03 | 18.84 | $9.99 | 191400 |
| 2022-02-02 | 19.72 | $9.97 | 304500 |
| 2022-02-01 | 20.57 | $9.99 | 1.4M |
| 2022-01-31 | 21.47 | $9.97 | 613900 |
| 2022-01-28 | 22.50 | $9.98 | 328100 |
| 2022-01-27 | 23.60 | $9.97 | 214600 |
| 2022-01-26 | 24.37 | $9.97 | 404100 |
| 2022-01-25 | 24.86 | $9.97 | 25500 |
| 2022-01-24 | 25.39 | $9.98 | 123100 |
| 2022-01-21 | 25.94 | $9.96 | 962000 |
| 2022-01-20 | 26.52 | $9.96 | 123800 |
| 2022-01-19 | 27.13 | $9.94 | 468600 |
| 2022-01-18 | 27.77 | $9.94 | 561100 |
| 2022-01-14 | 28.63 | $9.96 | 384200 |
| 2022-01-13 | 29.03 | $9.95 | 261000 |
| 2022-01-12 | 29.46 | $9.95 | 1.2M |
| 2022-01-11 | 29.90 | $9.97 | 956800 |
| 2022-01-10 | 30.37 | $9.96 | 50200 |
| 2022-01-07 | 31.01 | $9.94 | 709000 |
| 2022-01-06 | 31.85 | $9.95 | 500 |
| 2022-01-05 | 32.28 | $9.94 | — |
| 2022-01-04 | 32.88 | $9.94 | 200 |
| 2022-01-03 | 33.52 | $9.97 | 65100 |
| 2021-12-31 | 34.18 | $9.91 | 65900 |
| 2021-12-30 | 35.31 | $9.92 | 25900 |
| 2021-12-29 | 36.30 | $9.91 | 720500 |
| 2021-12-28 | 37.64 | $9.91 | 70800 |
| 2021-12-27 | 39.05 | $9.91 | 300 |
| 2021-12-23 | 40.83 | $9.91 | 8600 |
| 2021-12-22 | 42.72 | $9.90 | 8100 |
| 2021-12-21 | 44.70 | $9.91 | 30900 |
| 2021-12-20 | 46.78 | $9.87 | 1800 |
| 2021-12-17 | 48.92 | $9.85 | 455500 |
| 2021-12-16 | 51.17 | $9.90 | 1800 |
| 2021-12-15 | 52.12 | $9.90 | 23700 |
| 2021-12-14 | 53.13 | $9.91 | 105100 |
| 2021-12-13 | 54.18 | $9.92 | 70600 |
| 2021-12-10 | 55.06 | $9.90 | 323100 |
| 2021-12-09 | 56.09 | $9.93 | 83900 |
| 2021-12-08 | 56.70 | $9.92 | 300 |
| 2021-12-07 | 57.44 | $9.94 | 42700 |
| 2021-12-06 | 57.97 | $9.93 | 87300 |
| 2021-12-03 | 58.72 | $9.93 | 50200 |
| 2021-12-02 | 59.50 | $9.93 | 49700 |
| 2021-12-01 | 60.51 | $9.93 | 32400 |
| 2021-11-30 | 60.84 | $9.93 | 39800 |
| 2021-11-29 | 61.20 | $9.96 | 2900 |
| 2021-11-26 | 61.57 | $9.94 | 200 |
| 2021-11-24 | 62.27 | $9.95 | 4100 |
| 2021-11-23 | 63.00 | $9.97 | 12100 |
| 2021-11-22 | 63.77 | $9.93 | 28000 |
| 2021-11-19 | 64.66 | $9.95 | 104000 |
| 2021-11-18 | 65.39 | $9.96 | 2100 |
| 2021-11-17 | 66.22 | $9.94 | 98600 |
| 2021-11-16 | 67.09 | $9.97 | 28200 |
| 2021-11-15 | 67.62 | $9.93 | 14600 |
| 2021-11-12 | 68.23 | $9.95 | 110500 |
| 2021-11-11 | 68.47 | $9.96 | 600 |
| 2021-11-10 | 68.78 | $9.97 | 14600 |
| 2021-11-09 | 69.09 | $9.95 | 11400 |
| 2021-11-08 | 69.47 | $9.96 | 14000 |
| 2021-11-05 | 69.86 | $9.94 | 39100 |
| 2021-11-04 | 70.11 | $9.94 | 9800 |
| 2021-11-03 | 70.37 | $9.95 | 39100 |
| 2021-11-02 | 70.64 | $9.94 | 92700 |
| 2021-11-01 | 70.93 | $9.96 | 303900 |
| 2021-10-29 | 70.93 | $9.96 | 40500 |
| 2021-10-28 | 70.94 | $9.93 | 58800 |
| 2021-10-27 | 70.97 | $9.95 | 132700 |
| 2021-10-26 | 71.00 | $9.94 | 27200 |
| 2021-10-25 | 71.08 | $9.91 | 56000 |
| 2021-10-22 | 71.17 | $9.93 | 5200 |
| 2021-10-21 | 71.26 | $9.93 | 40900 |
| 2021-10-20 | 71.37 | $9.90 | 2200 |
| 2021-10-19 | 71.49 | $9.92 | 258200 |
| 2021-10-18 | 71.62 | $9.92 | 26300 |
| 2021-10-15 | 71.75 | $9.91 | 19800 |
| 2021-10-14 | 71.89 | $9.91 | 85400 |
| 2021-10-13 | 72.03 | $9.92 | 307800 |
| 2021-10-12 | 72.19 | $9.90 | 122900 |
| 2021-10-11 | 72.37 | $9.91 | 960700 |
| 2021-10-08 | 72.55 | $9.90 | 77300 |
| 2021-10-07 | 72.76 | $9.90 | 90300 |
| 2021-10-06 | 73.01 | $9.90 | 78900 |
| 2021-10-05 | 73.29 | $9.88 | 211800 |
| 2021-10-04 | 73.53 | $9.91 | 193100 |
| 2021-10-01 | 73.77 | $9.92 | 134700 |
| 2021-09-30 | 73.62 | $9.91 | 608400 |
| 2021-09-29 | 73.45 | $9.93 | 376500 |
| 2021-09-28 | 73.27 | $9.88 | 4800 |
| 2021-09-27 | 73.13 | $9.90 | 21500 |
| 2021-09-24 | 72.92 | $9.88 | 100900 |
| 2021-09-23 | 72.70 | $9.90 | 47600 |
| 2021-09-22 | 72.42 | $9.88 | 108700 |
| 2021-09-21 | 72.13 | $9.90 | 67500 |
| 2021-09-20 | 71.82 | $9.87 | 58200 |
| 2021-09-17 | 71.50 | $9.88 | 95700 |
| 2021-09-16 | 70.89 | $9.89 | 111900 |
| 2021-09-15 | 70.24 | $9.89 | 1.1M |
| 2021-09-14 | 69.56 | $9.87 | 505200 |
| 2021-09-13 | 68.86 | $9.85 | 560500 |
| 2021-09-10 | 68.11 | $9.87 | 7700 |
| 2021-09-09 | 67.23 | $9.90 | 107700 |
| 2021-09-08 | 66.21 | $9.91 | 11400 |
| 2021-09-07 | 65.13 | $9.93 | 119200 |
| 2021-09-03 | 63.99 | $9.87 | 9700 |
| 2021-09-02 | 62.91 | $9.87 | 389700 |
| 2021-09-01 | 61.78 | $9.85 | 31000 |
| 2021-08-31 | 60.60 | $9.83 | 23500 |
| 2021-08-30 | 59.23 | $9.81 | 32500 |
| 2021-08-27 | 57.80 | $9.81 | 36400 |
| 2021-08-26 | 56.29 | $9.82 | 65600 |
| 2021-08-25 | 54.55 | $9.81 | 225200 |
| 2021-08-24 | 52.72 | $9.81 | 116100 |
| 2021-08-23 | 50.80 | $9.81 | 34900 |
| 2021-08-20 | 48.77 | $9.85 | 69000 |
| 2021-08-19 | 46.64 | $9.88 | 60900 |
| 2021-08-18 | 44.36 | $9.81 | 639000 |
| 2021-08-17 | 41.96 | $9.82 | 4.1M |
| 2021-08-16 | 39.43 | $9.73 | 1.3M |
| 2021-08-13 | 36.78 | $9.74 | 18500 |
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