Is The Aaron's Company, Inc. (AAN) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Aaron's Company, Inc. (AAN) research center and poll results.
NYSE : AAN
The Aaron's Company, Inc.
$10.09 USD
$0.1 (1.0%)
- Volume
- 2.78M
- Average Volume
- 1.05M
- Market Capitalization
- $318.35M
- P/E Ratio
- 112.11
- Dividend Yield
- 4.96%
- Price Target
- $10.10
- Year High
- $11.90
- Year Low
- $6.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $5.31
- Current Ratio
- $2.08
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
10.04
2024-10-03
Close Price
$10.09
Vol: 2.8M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.14
Average
14.87
Maximum
30.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-10-03 | 10.04 | $10.09 | 2.8M |
| 2024-10-02 | 10.03 | $9.99 | 518114 |
| 2024-10-01 | 10.03 | $9.92 | 1.9M |
| 2024-09-30 | 10.04 | $9.95 | 7.2M |
| 2024-09-27 | 10.04 | $10.05 | 1.4M |
| 2024-09-26 | 10.05 | $10.03 | 2.5M |
| 2024-09-25 | 10.05 | $10.03 | 1.5M |
| 2024-09-24 | 10.05 | $10.06 | 1.3M |
| 2024-09-23 | 10.05 | $10.06 | 1.2M |
| 2024-09-20 | 10.05 | $10.02 | 1.6M |
| 2024-09-19 | 10.05 | $10.04 | 1.1M |
| 2024-09-18 | 10.06 | $10.05 | 477800 |
| 2024-09-17 | 10.06 | $10.06 | 801500 |
| 2024-09-16 | 10.06 | $10.06 | 573800 |
| 2024-09-13 | 10.06 | $10.04 | 979909 |
| 2024-09-12 | 10.06 | $10.11 | 334636 |
| 2024-09-11 | 10.06 | $10.08 | 282800 |
| 2024-09-10 | 10.06 | $10.06 | 426700 |
| 2024-09-09 | 10.06 | $10.07 | 744800 |
| 2024-09-06 | 10.05 | $10.01 | 1.0M |
| 2024-09-05 | 10.05 | $9.99 | 1.5M |
| 2024-09-04 | 10.05 | $9.97 | 1.5M |
| 2024-09-03 | 10.06 | $9.98 | 5.2M |
| 2024-08-30 | 10.06 | $10.09 | 257700 |
| 2024-08-29 | 10.05 | $10.09 | 237031 |
| 2024-08-28 | 10.05 | $10.09 | 729325 |
| 2024-08-27 | 10.05 | $10.07 | 313900 |
| 2024-08-26 | 10.05 | $10.08 | 349823 |
| 2024-08-23 | 10.04 | $10.07 | 880000 |
| 2024-08-22 | 10.04 | $10.07 | 599300 |
| 2024-08-21 | 10.03 | $10.09 | 376913 |
| 2024-08-20 | 10.02 | $10.08 | 484900 |
| 2024-08-19 | 10.01 | $10.08 | 1.0M |
| 2024-08-16 | 10.01 | $10.07 | 827700 |
| 2024-08-15 | 10.00 | $10.08 | 776579 |
| 2024-08-14 | 10.00 | $10.06 | 655349 |
| 2024-08-13 | 9.99 | $10.06 | 1.4M |
| 2024-08-12 | 9.99 | $10.01 | 463417 |
| 2024-08-09 | 9.99 | $10.02 | 738523 |
| 2024-08-08 | 9.98 | $10.02 | 214900 |
| 2024-08-07 | 9.98 | $10.00 | 590245 |
| 2024-08-06 | 9.98 | $10.04 | 747400 |
| 2024-08-05 | 9.98 | $9.97 | 1.2M |
| 2024-08-02 | 9.98 | $10.03 | 542900 |
| 2024-08-01 | 9.97 | $10.06 | 1.1M |
| 2024-07-31 | 9.97 | $10.00 | 637927 |
| 2024-07-30 | 9.97 | $10.02 | 939119 |
| 2024-07-29 | 9.97 | $9.98 | 331100 |
| 2024-07-26 | 9.97 | $9.96 | 592803 |
| 2024-07-25 | 9.96 | $9.94 | 893602 |
| 2024-07-24 | 9.97 | $9.93 | 1.6M |
| 2024-07-23 | 9.97 | $9.96 | 536500 |
| 2024-07-22 | 9.96 | $9.97 | 713900 |
| 2024-07-19 | 9.96 | $9.94 | 636107 |
| 2024-07-18 | 9.96 | $9.95 | 985100 |
| 2024-07-17 | 9.97 | $9.97 | 392600 |
| 2024-07-16 | 9.97 | $9.99 | 517400 |
| 2024-07-15 | 9.85 | $9.97 | 437500 |
| 2024-07-12 | 9.74 | $9.99 | 1.5M |
| 2024-07-11 | 9.65 | $9.96 | 678500 |
| 2024-07-10 | 9.55 | $9.95 | 1.1M |
| 2024-07-09 | 9.45 | $9.98 | 692044 |
| 2024-07-08 | 9.36 | $9.98 | 449500 |
| 2024-07-05 | 9.28 | $9.98 | 504330 |
| 2024-07-03 | 9.21 | $9.99 | 532004 |
| 2024-07-02 | 9.11 | $9.96 | 827400 |
| 2024-07-01 | 9.02 | $9.95 | 897512 |
| 2024-06-28 | 8.95 | $9.98 | 634025 |
| 2024-06-27 | 8.84 | $9.95 | 472900 |
| 2024-06-26 | 8.70 | $9.95 | 596145 |
| 2024-06-25 | 8.56 | $9.96 | 1.5M |
| 2024-06-24 | 8.42 | $9.91 | 1.6M |
| 2024-06-21 | 8.28 | $9.91 | 3.5M |
| 2024-06-20 | 8.16 | $9.98 | 1.8M |
| 2024-06-18 | 8.03 | $10.03 | 3.3M |
| 2024-06-17 | 7.91 | $10.06 | 7.1M |
| 2024-06-14 | 7.79 | $7.54 | 265738 |
| 2024-06-13 | 7.79 | $7.74 | 351343 |
| 2024-06-12 | 7.77 | $8.16 | 335838 |
| 2024-06-11 | 7.74 | $8.01 | 146000 |
| 2024-06-10 | 7.72 | $8.07 | 216800 |
| 2024-06-07 | 7.69 | $8.02 | 645436 |
| 2024-06-06 | 7.66 | $8.48 | 285840 |
| 2024-06-05 | 7.61 | $8.46 | 212240 |
| 2024-06-04 | 7.55 | $8.11 | 273210 |
| 2024-06-03 | 7.50 | $8.21 | 367700 |
| 2024-05-31 | 7.44 | $8.48 | 427000 |
| 2024-05-30 | 7.35 | $7.71 | 333600 |
| 2024-05-29 | 7.31 | $7.23 | 334259 |
| 2024-05-28 | 7.29 | $7.09 | 126000 |
| 2024-05-24 | 7.29 | $7.21 | 94018 |
| 2024-05-23 | 7.29 | $7.15 | 152144 |
| 2024-05-22 | 7.30 | $7.41 | 129140 |
| 2024-05-21 | 7.30 | $7.47 | 101411 |
| 2024-05-20 | 7.29 | $7.63 | 139400 |
| 2024-05-17 | 7.28 | $7.59 | 146106 |
| 2024-05-16 | 7.27 | $7.54 | 166900 |
| 2024-05-15 | 7.26 | $7.40 | 126513 |
| 2024-05-14 | 7.24 | $7.59 | 150925 |
| 2024-05-13 | 7.22 | $7.53 | 123203 |
| 2024-05-10 | 7.20 | $7.45 | 188700 |
| 2024-05-09 | 7.18 | $7.43 | 195660 |
| 2024-05-08 | 7.17 | $7.56 | 309370 |
| 2024-05-07 | 7.14 | $7.28 | 448401 |
| 2024-05-06 | 7.16 | $7.02 | 135432 |
| 2024-05-03 | 7.17 | $6.95 | 151037 |
| 2024-05-02 | 7.19 | $6.79 | 164301 |
| 2024-05-01 | 7.21 | $6.78 | 198200 |
| 2024-04-30 | 7.23 | $6.91 | 246220 |
| 2024-04-29 | 7.26 | $7.18 | 287319 |
| 2024-04-26 | 7.28 | $7.07 | 183023 |
| 2024-04-25 | 7.30 | $7.32 | 181600 |
| 2024-04-24 | 7.31 | $7.43 | 222600 |
| 2024-04-23 | 7.29 | $7.35 | 138436 |
| 2024-04-22 | 7.29 | $7.37 | 315719 |
| 2024-04-19 | 7.29 | $7.48 | 196100 |
| 2024-04-18 | 7.29 | $7.31 | 254332 |
| 2024-04-17 | 7.29 | $7.09 | 216136 |
| 2024-04-16 | 7.28 | $7.05 | 173238 |
| 2024-04-15 | 7.27 | $7.09 | 205612 |
| 2024-04-12 | 7.26 | $7.16 | 242000 |
| 2024-04-11 | 7.25 | $7.14 | 182504 |
| 2024-04-10 | 7.25 | $7.08 | 278235 |
| 2024-04-09 | 7.24 | $7.61 | 179200 |
| 2024-04-08 | 7.22 | $7.29 | 155500 |
| 2024-04-05 | 7.21 | $7.20 | 141042 |
| 2024-04-04 | 7.21 | $7.26 | 153500 |
| 2024-04-03 | 7.21 | $7.28 | 134000 |
| 2024-04-02 | 7.21 | $7.48 | 488149 |
| 2024-04-01 | 7.19 | $7.55 | 256533 |
| 2024-03-28 | 7.18 | $7.50 | 309313 |
| 2024-03-27 | 7.19 | $7.41 | 238400 |
| 2024-03-26 | 7.23 | $7.04 | 193340 |
| 2024-03-25 | 7.30 | $7.31 | 191100 |
| 2024-03-22 | 7.46 | $7.42 | 176100 |
| 2024-03-21 | 7.61 | $7.50 | 323021 |
| 2024-03-20 | 7.75 | $7.31 | 289700 |
| 2024-03-19 | 7.90 | $6.99 | 422200 |
| 2024-03-18 | 8.08 | $6.81 | 286312 |
| 2024-03-15 | 8.26 | $6.95 | 510600 |
| 2024-03-14 | 8.46 | $6.95 | 309800 |
| 2024-03-13 | 8.64 | $7.03 | 376521 |
| 2024-03-12 | 8.79 | $6.98 | 349100 |
| 2024-03-11 | 8.98 | $7.06 | 207700 |
| 2024-03-08 | 9.15 | $7.25 | 245500 |
| 2024-03-07 | 9.31 | $7.18 | 240000 |
| 2024-03-06 | 9.46 | $7.16 | 416520 |
| 2024-03-05 | 9.62 | $7.24 | 323550 |
| 2024-03-04 | 9.77 | $7.20 | 496450 |
| 2024-03-01 | 9.91 | $7.32 | 412387 |
| 2024-02-29 | 10.06 | $7.75 | 595100 |
| 2024-02-28 | 10.19 | $8.07 | 698479 |
| 2024-02-27 | 10.33 | $8.52 | 962128 |
| 2024-02-26 | 10.44 | $10.46 | 319021 |
| 2024-02-23 | 10.45 | $10.54 | 236846 |
| 2024-02-22 | 10.46 | $10.19 | 180000 |
| 2024-02-21 | 10.47 | $10.37 | 144100 |
| 2024-02-20 | 10.48 | $10.52 | 155400 |
| 2024-02-16 | 10.48 | $10.51 | 150643 |
| 2024-02-15 | 10.47 | $10.83 | 164342 |
| 2024-02-14 | 10.44 | $10.54 | 175840 |
| 2024-02-13 | 10.42 | $10.15 | 304200 |
| 2024-02-12 | 10.43 | $10.80 | 205800 |
| 2024-02-09 | 10.41 | $10.41 | 295030 |
| 2024-02-08 | 10.44 | $10.45 | 334700 |
| 2024-02-07 | 10.46 | $10.15 | 165714 |
| 2024-02-06 | 10.51 | $10.32 | 186921 |
| 2024-02-05 | 10.56 | $10.23 | 223510 |
| 2024-02-02 | 10.62 | $10.11 | 229540 |
| 2024-02-01 | 10.68 | $10.35 | 187300 |
| 2024-01-31 | 10.72 | $10.29 | 335737 |
| 2024-01-30 | 10.77 | $10.78 | 165099 |
| 2024-01-29 | 10.78 | $10.79 | 182800 |
| 2024-01-26 | 10.80 | $10.73 | 195500 |
| 2024-01-25 | 10.82 | $10.72 | 164300 |
| 2024-01-24 | 10.84 | $10.44 | 190036 |
| 2024-01-23 | 10.88 | $10.49 | 219500 |
| 2024-01-22 | 10.91 | $10.59 | 267846 |
| 2024-01-19 | 10.93 | $10.24 | 142645 |
| 2024-01-18 | 10.97 | $10.24 | 211800 |
| 2024-01-17 | 11.01 | $10.15 | 180824 |
| 2024-01-16 | 11.06 | $10.30 | 236200 |
| 2024-01-12 | 11.13 | $10.46 | 162500 |
| 2024-01-11 | 11.17 | $10.89 | 231100 |
| 2024-01-10 | 11.15 | $11.02 | 202900 |
| 2024-01-09 | 11.12 | $10.99 | 237223 |
| 2024-01-08 | 11.09 | $11.46 | 245741 |
| 2024-01-05 | 11.04 | $11.32 | 391700 |
| 2024-01-04 | 10.98 | $11.36 | 274001 |
| 2024-01-03 | 10.91 | $11.16 | 439922 |
| 2024-01-02 | 10.84 | $11.33 | 457418 |
| 2023-12-29 | 10.75 | $10.88 | 315300 |
| 2023-12-28 | 10.65 | $11.17 | 229200 |
| 2023-12-27 | 10.54 | $11.18 | 230400 |
| 2023-12-26 | 10.43 | $11.19 | 208507 |
| 2023-12-22 | 10.33 | $11.11 | 311300 |
| 2023-12-21 | 10.21 | $11.17 | 331102 |
| 2023-12-20 | 10.10 | $10.89 | 301843 |
| 2023-12-19 | 9.99 | $11.19 | 315014 |
| 2023-12-18 | 9.89 | $10.97 | 302400 |
| 2023-12-15 | 9.78 | $11.09 | 744910 |
| 2023-12-14 | 9.66 | $11.72 | 567400 |
| 2023-12-13 | 9.51 | $11.29 | 581007 |
| 2023-12-12 | 9.37 | $10.44 | 319300 |
| 2023-12-11 | 9.21 | $10.44 | 326200 |
| 2023-12-08 | 9.04 | $10.42 | 481445 |
| 2023-12-07 | 8.86 | $10.46 | 631000 |
| 2023-12-06 | 8.69 | $10.16 | 455549 |
| 2023-12-05 | 8.55 | $9.97 | 775300 |
| 2023-12-04 | 8.43 | $9.80 | 427000 |
| 2023-12-01 | 8.31 | $9.49 | 713217 |
| 2023-11-30 | 8.20 | $8.81 | 1.4M |
| 2023-11-29 | 8.11 | $9.06 | 278703 |
| 2023-11-28 | 8.03 | $8.99 | 280400 |
| 2023-11-27 | 7.95 | $9.04 | 281510 |
| 2023-11-24 | 7.86 | $8.89 | 102436 |
| 2023-11-22 | 7.78 | $8.79 | 228544 |
| 2023-11-21 | 7.71 | $8.85 | 228300 |
| 2023-11-20 | 7.62 | $9.04 | 366600 |
| 2023-11-17 | 7.61 | $8.88 | 347529 |
| 2023-11-16 | 7.63 | $8.58 | 555100 |
| 2023-11-15 | 7.67 | $8.80 | 481659 |
| 2023-11-14 | 7.71 | $8.45 | 747030 |
| 2023-11-13 | 7.79 | $7.26 | 523500 |
| 2023-11-10 | 7.92 | $7.03 | 506430 |
| 2023-11-09 | 8.04 | $6.87 | 522343 |
| 2023-11-08 | 8.17 | $7.03 | 558600 |
| 2023-11-07 | 8.32 | $7.31 | 540148 |
| 2023-11-06 | 8.45 | $7.53 | 309820 |
| 2023-11-03 | 8.57 | $7.47 | 239600 |
| 2023-11-02 | 8.69 | $7.28 | 332200 |
| 2023-11-01 | 8.81 | $7.14 | 355616 |
| 2023-10-31 | 8.95 | $7.41 | 281130 |
| 2023-10-30 | 9.07 | $7.40 | 359400 |
| 2023-10-27 | 9.20 | $7.22 | 424944 |
| 2023-10-26 | 9.36 | $7.31 | 431700 |
| 2023-10-25 | 9.53 | $7.28 | 800500 |
| 2023-10-24 | 9.68 | $7.01 | 1.8M |
| 2023-10-23 | 9.85 | $8.89 | 540800 |
| 2023-10-20 | 9.93 | $9.28 | 404426 |
| 2023-10-19 | 9.98 | $9.33 | 416742 |
| 2023-10-18 | 10.05 | $9.76 | 236900 |
| 2023-10-17 | 10.06 | $10.00 | 405900 |
| 2023-10-16 | 10.05 | $9.89 | 369767 |
| 2023-10-13 | 10.04 | $9.37 | 369711 |
| 2023-10-12 | 10.06 | $9.55 | 326106 |
| 2023-10-11 | 10.10 | $9.99 | 246200 |
| 2023-10-10 | 10.10 | $9.98 | 271042 |
| 2023-10-09 | 10.11 | $9.87 | 199009 |
| 2023-10-06 | 10.13 | $9.79 | 286500 |
| 2023-10-05 | 10.16 | $9.82 | 418641 |
| 2023-10-04 | 10.18 | $9.82 | 250619 |
| 2023-10-03 | 10.21 | $9.83 | 287500 |
| 2023-10-02 | 10.26 | $9.97 | 330221 |
| 2023-09-29 | 10.37 | $10.47 | 306940 |
| 2023-09-28 | 10.45 | $10.64 | 356100 |
| 2023-09-27 | 10.52 | $10.39 | 268700 |
| 2023-09-26 | 10.60 | $10.29 | 531200 |
| 2023-09-25 | 10.67 | $10.46 | 322135 |
| 2023-09-22 | 10.74 | $10.45 | 415000 |
| 2023-09-21 | 10.81 | $10.66 | 737800 |
| 2023-09-20 | 10.88 | $10.00 | 615500 |
| 2023-09-19 | 10.98 | $9.77 | 430800 |
| 2023-09-18 | 11.12 | $9.62 | 1.1M |
| 2023-09-15 | 11.26 | $9.75 | 9.1M |
| 2023-09-14 | 11.40 | $10.42 | 692100 |
| 2023-09-13 | 11.50 | $10.05 | 615100 |
| 2023-09-12 | 11.63 | $10.13 | 612700 |
| 2023-09-11 | 11.75 | $10.26 | 570532 |
| 2023-09-08 | 11.89 | $10.41 | 729330 |
| 2023-09-07 | 12.03 | $10.15 | 1.1M |
| 2023-09-06 | 12.20 | $10.55 | 880010 |
| 2023-09-05 | 12.37 | $10.67 | 1.7M |
| 2023-09-01 | 12.52 | $12.26 | 189755 |
| 2023-08-31 | 12.58 | $12.07 | 280700 |
| 2023-08-30 | 12.64 | $11.95 | 230639 |
| 2023-08-29 | 12.75 | $12.03 | 227532 |
| 2023-08-28 | 12.87 | $11.74 | 222300 |
| 2023-08-25 | 13.07 | $11.87 | 122830 |
| 2023-08-24 | 13.25 | $11.89 | 204100 |
| 2023-08-23 | 13.43 | $12.08 | 126100 |
| 2023-08-22 | 13.61 | $11.99 | 219215 |
| 2023-08-21 | 13.78 | $12.50 | 334535 |
| 2023-08-18 | 13.95 | $12.46 | 172700 |
| 2023-08-17 | 14.11 | $12.42 | 155814 |
| 2023-08-16 | 14.27 | $12.61 | 209500 |
| 2023-08-15 | 14.43 | $12.61 | 161113 |
| 2023-08-14 | 14.56 | $12.55 | 205900 |
| 2023-08-11 | 14.69 | $13.01 | 151604 |
| 2023-08-10 | 14.78 | $13.21 | 261100 |
| 2023-08-09 | 14.87 | $13.59 | 232814 |
| 2023-08-08 | 14.92 | $13.79 | 216737 |
| 2023-08-07 | 14.94 | $13.69 | 240300 |
| 2023-08-04 | 14.95 | $13.60 | 317800 |
| 2023-08-03 | 15.03 | $13.15 | 295354 |
| 2023-08-02 | 15.10 | $14.23 | 391800 |
| 2023-08-01 | 15.10 | $14.38 | 702309 |
| 2023-07-31 | 15.11 | $15.82 | 431964 |
| 2023-07-28 | 15.02 | $15.43 | 202828 |
| 2023-07-27 | 14.97 | $15.38 | 202100 |
| 2023-07-26 | 14.90 | $15.69 | 213631 |
| 2023-07-25 | 14.81 | $15.39 | 159840 |
| 2023-07-24 | 14.68 | $16.04 | 205100 |
| 2023-07-21 | 14.51 | $15.66 | 213200 |
| 2023-07-20 | 14.38 | $15.57 | 218600 |
| 2023-07-19 | 14.26 | $15.77 | 174900 |
| 2023-07-18 | 14.14 | $15.31 | 182900 |
| 2023-07-17 | 14.04 | $15.09 | 226900 |
| 2023-07-14 | 13.97 | $14.79 | 181000 |
| 2023-07-13 | 13.89 | $15.00 | 326500 |
| 2023-07-12 | 13.85 | $14.55 | 313147 |
| 2023-07-11 | 13.83 | $14.32 | 309421 |
| 2023-07-10 | 13.82 | $13.78 | 611135 |
| 2023-07-07 | 13.85 | $15.28 | 518800 |
| 2023-07-06 | 13.82 | $14.46 | 683776 |
| 2023-07-05 | 13.79 | $14.23 | 365300 |
| 2023-07-03 | 13.73 | $14.56 | 123800 |
| 2023-06-30 | 13.65 | $14.14 | 211062 |
| 2023-06-29 | 13.55 | $14.33 | 192344 |
| 2023-06-28 | 13.45 | $14.06 | 178100 |
| 2023-06-27 | 13.37 | $13.86 | 232300 |
| 2023-06-26 | 13.31 | $12.78 | 147211 |
| 2023-06-23 | 13.29 | $12.61 | 330803 |
| 2023-06-22 | 13.29 | $13.02 | 144800 |
| 2023-06-21 | 13.28 | $13.30 | 154422 |
| 2023-06-20 | 13.25 | $13.37 | 300124 |
| 2023-06-16 | 13.21 | $13.32 | 2.0M |
| 2023-06-15 | 13.20 | $13.61 | 256349 |
| 2023-06-14 | 13.15 | $13.16 | 359902 |
| 2023-06-13 | 13.10 | $14.26 | 242445 |
| 2023-06-12 | 13.02 | $14.24 | 270600 |
| 2023-06-09 | 12.93 | $13.98 | 240048 |
| 2023-06-08 | 12.86 | $14.41 | 257900 |
| 2023-06-07 | 12.77 | $14.63 | 400700 |
| 2023-06-06 | 12.67 | $13.96 | 260130 |
| 2023-06-05 | 12.59 | $13.04 | 211789 |
| 2023-06-02 | 12.55 | $12.89 | 298814 |
| 2023-06-01 | 12.50 | $12.25 | 202600 |
| 2023-05-31 | 12.50 | $12.24 | 257245 |
| 2023-05-30 | 12.50 | $12.55 | 142700 |
| 2023-05-26 | 12.53 | $12.59 | 115000 |
| 2023-05-25 | 12.57 | $12.37 | 103100 |
| 2023-05-24 | 12.61 | $12.64 | 176200 |
| 2023-05-23 | 12.64 | $12.78 | 167840 |
| 2023-05-22 | 12.63 | $12.75 | 144200 |
| 2023-05-19 | 12.50 | $12.58 | 234236 |
| 2023-05-18 | 12.38 | $12.99 | 212324 |
| 2023-05-17 | 12.25 | $12.71 | 189500 |
| 2023-05-16 | 12.13 | $12.21 | 147137 |
| 2023-05-15 | 12.04 | $12.62 | 162114 |
| 2023-05-12 | 11.94 | $12.45 | 241700 |
| 2023-05-11 | 11.85 | $12.56 | 263907 |
| 2023-05-10 | 11.76 | $12.62 | 295737 |
| 2023-05-09 | 11.65 | $12.58 | 290501 |
| 2023-05-08 | 11.55 | $12.35 | 176200 |
| 2023-05-05 | 11.44 | $12.34 | 268300 |
| 2023-05-04 | 11.32 | $11.89 | 305437 |
| 2023-05-03 | 11.20 | $12.12 | 259224 |
| 2023-05-02 | 11.08 | $12.24 | 417900 |
| 2023-05-01 | 10.95 | $13.21 | 348600 |
| 2023-04-28 | 10.77 | $13.35 | 350750 |
| 2023-04-27 | 10.56 | $13.23 | 531113 |
| 2023-04-26 | 10.35 | $13.13 | 994200 |
| 2023-04-25 | 10.15 | $12.62 | 1.2M |
| 2023-04-24 | 9.99 | $10.22 | 299703 |
| 2023-04-21 | 9.94 | $10.15 | 340227 |
| 2023-04-20 | 9.89 | $10.32 | 316400 |
| 2023-04-19 | 9.82 | $10.35 | 238947 |
| 2023-04-18 | 9.77 | $10.43 | 270611 |
| 2023-04-17 | 9.71 | $10.65 | 194849 |
| 2023-04-14 | 9.65 | $10.59 | 196000 |
| 2023-04-13 | 9.63 | $10.72 | 254906 |
| 2023-04-12 | 9.60 | $10.47 | 317417 |
| 2023-04-11 | 9.60 | $10.60 | 363645 |
| 2023-04-10 | 9.60 | $10.21 | 854043 |
| 2023-04-06 | 9.64 | $9.89 | 439078 |
| 2023-04-05 | 9.72 | $9.54 | 232900 |
| 2023-04-04 | 9.86 | $9.62 | 333500 |
| 2023-04-03 | 9.99 | $9.68 | 378000 |
| 2023-03-31 | 10.10 | $9.66 | 496900 |
| 2023-03-30 | 10.26 | $9.12 | 623921 |
| 2023-03-29 | 10.42 | $9.03 | 723900 |
| 2023-03-28 | 10.69 | $9.22 | 278901 |
| 2023-03-27 | 10.95 | $9.26 | 263230 |
| 2023-03-24 | 11.20 | $9.21 | 440000 |
| 2023-03-23 | 11.44 | $9.14 | 439200 |
| 2023-03-22 | 11.69 | $9.00 | 523100 |
| 2023-03-21 | 11.95 | $9.29 | 661500 |
| 2023-03-20 | 12.18 | $9.38 | 436919 |
| 2023-03-17 | 12.45 | $9.46 | 657700 |
| 2023-03-16 | 12.72 | $10.05 | 327425 |
| 2023-03-15 | 12.97 | $10.20 | 323710 |
| 2023-03-14 | 13.20 | $10.50 | 296800 |
| 2023-03-13 | 13.42 | $10.46 | 331800 |
| 2023-03-10 | 13.63 | $11.16 | 260100 |
| 2023-03-09 | 13.81 | $11.51 | 285237 |
| 2023-03-08 | 13.99 | $12.16 | 259518 |
| 2023-03-07 | 14.14 | $12.26 | 274200 |
| 2023-03-06 | 14.27 | $12.00 | 575452 |
| 2023-03-03 | 14.45 | $12.78 | 854800 |
| 2023-03-02 | 14.59 | $12.37 | 1.1M |
| 2023-03-01 | 14.72 | $14.40 | 250700 |
| 2023-02-28 | 14.73 | $14.35 | 219900 |
| 2023-02-27 | 14.73 | $14.28 | 224409 |
| 2023-02-24 | 14.73 | $14.13 | 281800 |
| 2023-02-23 | 14.72 | $14.15 | 186836 |
| 2023-02-22 | 14.71 | $14.14 | 237500 |
| 2023-02-21 | 14.70 | $13.85 | 245734 |
| 2023-02-17 | 14.73 | $14.75 | 215535 |
| 2023-02-16 | 14.70 | $14.87 | 165600 |
| 2023-02-15 | 14.64 | $15.07 | 132500 |
| 2023-02-14 | 14.58 | $14.84 | 171900 |
| 2023-02-13 | 14.53 | $14.81 | 158900 |
| 2023-02-10 | 14.51 | $14.64 | 152900 |
| 2023-02-09 | 14.49 | $14.88 | 196600 |
| 2023-02-08 | 14.45 | $15.05 | 176819 |
| 2023-02-07 | 14.38 | $15.13 | 317500 |
| 2023-02-06 | 14.28 | $14.99 | 200500 |
| 2023-02-03 | 14.19 | $15.47 | 257600 |
| 2023-02-02 | 14.05 | $15.71 | 198527 |
| 2023-02-01 | 13.90 | $14.89 | 239300 |
| 2023-01-31 | 13.75 | $14.65 | 187215 |
| 2023-01-30 | 13.61 | $14.22 | 133406 |
| 2023-01-27 | 13.49 | $14.33 | 163331 |
| 2023-01-26 | 13.34 | $13.95 | 107400 |
| 2023-01-25 | 13.21 | $13.94 | 179800 |
| 2023-01-24 | 13.08 | $13.94 | 171500 |
| 2023-01-23 | 12.95 | $14.43 | 182969 |
| 2023-01-20 | 12.79 | $14.18 | 203634 |
| 2023-01-19 | 12.65 | $13.65 | 272800 |
| 2023-01-18 | 12.55 | $13.88 | 155200 |
| 2023-01-17 | 12.45 | $13.86 | 217600 |
| 2023-01-13 | 12.36 | $14.35 | 199700 |
| 2023-01-12 | 12.26 | $14.31 | 318133 |
| 2023-01-11 | 12.16 | $14.16 | 245500 |
| 2023-01-10 | 12.07 | $13.46 | 238746 |
| 2023-01-09 | 11.98 | $13.28 | 320200 |
| 2023-01-06 | 11.91 | $13.05 | 237400 |
| 2023-01-05 | 11.86 | $12.75 | 211200 |
| 2023-01-04 | 11.83 | $12.70 | 335088 |
| 2023-01-03 | 11.82 | $11.85 | 343000 |
| 2022-12-30 | 11.85 | $11.95 | 317300 |
| 2022-12-29 | 11.87 | $11.80 | 170600 |
| 2022-12-28 | 11.89 | $11.32 | 249000 |
| 2022-12-27 | 11.91 | $11.35 | 130001 |
| 2022-12-23 | 11.92 | $11.37 | 138800 |
| 2022-12-22 | 11.94 | $11.23 | 369225 |
| 2022-12-21 | 11.97 | $11.36 | 354368 |
| 2022-12-20 | 11.98 | $11.36 | 395100 |
| 2022-12-19 | 11.97 | $11.54 | 403246 |
| 2022-12-16 | 11.94 | $11.90 | 1.2M |
| 2022-12-15 | 11.87 | $12.12 | 355844 |
| 2022-12-14 | 11.77 | $12.30 | 439900 |
| 2022-12-13 | 11.70 | $12.41 | 665745 |
| 2022-12-12 | 11.61 | $12.21 | 310300 |
| 2022-12-09 | 11.58 | $11.73 | 192114 |
| 2022-12-08 | 11.54 | $11.85 | 270100 |
| 2022-12-07 | 11.45 | $12.01 | 201134 |
| 2022-12-06 | 11.36 | $12.27 | 229606 |
| 2022-12-05 | 11.23 | $12.40 | 289700 |
| 2022-12-02 | 11.10 | $12.57 | 419331 |
| 2022-12-01 | 10.97 | $12.22 | 401800 |
| 2022-11-30 | 10.84 | $12.19 | 418300 |
| 2022-11-29 | 10.75 | $11.85 | 284400 |
| 2022-11-28 | 10.67 | $11.60 | 295300 |
| 2022-11-25 | 10.61 | $11.58 | 123600 |
| 2022-11-23 | 10.56 | $11.85 | 507200 |
| 2022-11-22 | 10.46 | $11.69 | 573001 |
| 2022-11-21 | 10.39 | $11.04 | 507700 |
| 2022-11-18 | 10.24 | $11.05 | 422011 |
| 2022-11-17 | 10.13 | $10.51 | 269200 |
| 2022-11-16 | 10.03 | $10.16 | 315600 |
| 2022-11-15 | 9.95 | $10.76 | 366500 |
| 2022-11-14 | 9.85 | $10.74 | 403526 |
| 2022-11-11 | 9.77 | $11.44 | 385907 |
| 2022-11-10 | 9.64 | $11.05 | 368200 |
| 2022-11-09 | 9.55 | $10.02 | 359549 |
| 2022-11-08 | 9.50 | $10.12 | 432300 |
| 2022-11-07 | 9.44 | $9.84 | 347833 |
| 2022-11-04 | 9.40 | $9.71 | 334928 |
| 2022-11-03 | 9.39 | $9.88 | 350733 |
| 2022-11-02 | 9.39 | $9.77 | 422840 |
| 2022-11-01 | 9.41 | $10.26 | 1.0M |
| 2022-10-31 | 9.42 | $10.42 | 472400 |
| 2022-10-28 | 9.39 | $10.33 | 625800 |
| 2022-10-27 | 9.36 | $10.50 | 1.2M |
| 2022-10-26 | 9.36 | $9.89 | 1.5M |
| 2022-10-25 | 9.40 | $10.29 | 2.4M |
| 2022-10-24 | 9.42 | $8.10 | 968900 |
| 2022-10-21 | 9.54 | $8.71 | 260400 |
| 2022-10-20 | 9.64 | $8.54 | 233924 |
| 2022-10-19 | 9.77 | $8.53 | 414200 |
| 2022-10-18 | 9.92 | $8.88 | 300948 |
| 2022-10-17 | 10.05 | $9.08 | 302100 |
| 2022-10-14 | 10.20 | $8.86 | 271129 |
| 2022-10-13 | 10.37 | $9.21 | 316700 |
| 2022-10-12 | 10.52 | $9.11 | 421723 |
| 2022-10-11 | 10.66 | $8.91 | 719700 |
| 2022-10-10 | 10.82 | $9.03 | 413500 |
| 2022-10-07 | 11.00 | $9.50 | 491844 |
| 2022-10-06 | 11.14 | $9.90 | 348015 |
| 2022-10-05 | 11.23 | $10.21 | 335200 |
| 2022-10-04 | 11.31 | $10.34 | 567800 |
| 2022-10-03 | 11.37 | $9.89 | 515600 |
| 2022-09-30 | 11.47 | $9.72 | 853802 |
| 2022-09-29 | 11.58 | $10.51 | 327999 |
| 2022-09-28 | 11.65 | $10.77 | 226200 |
| 2022-09-27 | 11.75 | $10.51 | 447328 |
| 2022-09-26 | 11.87 | $10.59 | 272700 |
| 2022-09-23 | 11.98 | $10.80 | 208905 |
| 2022-09-22 | 12.13 | $10.98 | 400700 |
| 2022-09-21 | 12.26 | $11.50 | 268924 |
| 2022-09-20 | 12.39 | $11.51 | 441600 |
| 2022-09-19 | 12.50 | $12.16 | 507200 |
| 2022-09-16 | 12.59 | $12.21 | 940263 |
| 2022-09-15 | 12.71 | $12.18 | 670220 |
| 2022-09-14 | 12.83 | $11.90 | 427400 |
| 2022-09-13 | 12.98 | $12.20 | 361511 |
| 2022-09-12 | 13.10 | $12.56 | 207508 |
| 2022-09-09 | 13.20 | $12.26 | 256600 |
| 2022-09-08 | 13.31 | $11.83 | 190200 |
| 2022-09-07 | 13.44 | $11.82 | 366819 |
| 2022-09-06 | 13.54 | $11.54 | 447838 |
| 2022-09-02 | 13.70 | $11.87 | 388508 |
| 2022-09-01 | 13.77 | $11.97 | 337400 |
| 2022-08-31 | 13.84 | $11.90 | 369851 |
| 2022-08-30 | 13.90 | $12.70 | 213500 |
| 2022-08-29 | 13.91 | $12.98 | 305042 |
| 2022-08-26 | 13.92 | $12.80 | 232500 |
| 2022-08-25 | 13.93 | $13.82 | 150101 |
| 2022-08-24 | 13.88 | $13.58 | 148400 |
| 2022-08-23 | 13.84 | $13.95 | 183800 |
| 2022-08-22 | 13.80 | $13.76 | 294134 |
| 2022-08-19 | 13.89 | $14.03 | 195829 |
| 2022-08-18 | 13.98 | $14.45 | 198900 |
| 2022-08-17 | 14.08 | $14.60 | 197900 |
| 2022-08-16 | 14.17 | $15.00 | 387100 |
| 2022-08-15 | 14.22 | $14.50 | 297837 |
| 2022-08-12 | 14.26 | $14.60 | 179300 |
| 2022-08-11 | 14.27 | $14.55 | 209700 |
| 2022-08-10 | 14.24 | $14.31 | 262745 |
| 2022-08-09 | 14.27 | $13.93 | 321046 |
| 2022-08-08 | 14.32 | $14.60 | 401244 |
| 2022-08-05 | 14.35 | $13.32 | 217938 |
| 2022-08-04 | 14.45 | $13.34 | 263800 |
| 2022-08-03 | 14.53 | $13.16 | 385438 |
| 2022-08-02 | 14.61 | $12.98 | 472121 |
| 2022-08-01 | 14.73 | $13.02 | 356521 |
| 2022-07-29 | 14.81 | $13.02 | 572840 |
| 2022-07-28 | 14.89 | $12.84 | 1.0M |
| 2022-07-27 | 14.99 | $12.83 | 847025 |
| 2022-07-26 | 15.11 | $13.13 | 1.3M |
| 2022-07-25 | 15.26 | $15.50 | 533447 |
| 2022-07-22 | 15.29 | $16.01 | 264400 |
| 2022-07-21 | 15.28 | $16.27 | 171200 |
| 2022-07-20 | 15.23 | $16.57 | 220401 |
| 2022-07-19 | 15.16 | $15.88 | 318204 |
| 2022-07-18 | 15.15 | $15.38 | 366600 |
| 2022-07-15 | 15.16 | $14.67 | 1.2M |
| 2022-07-14 | 15.26 | $14.10 | 549900 |
| 2022-07-13 | 15.38 | $14.83 | 214000 |
| 2022-07-12 | 15.50 | $14.88 | 185400 |
| 2022-07-11 | 15.65 | $15.18 | 167700 |
| 2022-07-08 | 15.83 | $15.33 | 179043 |
| 2022-07-07 | 16.02 | $15.10 | 212718 |
| 2022-07-06 | 16.23 | $14.60 | 375219 |
| 2022-07-05 | 16.44 | $15.37 | 413102 |
| 2022-07-01 | 16.60 | $14.75 | 218500 |
| 2022-06-30 | 16.78 | $14.55 | 236835 |
| 2022-06-29 | 16.95 | $14.79 | 448208 |
| 2022-06-28 | 17.19 | $15.34 | 166740 |
| 2022-06-27 | 17.37 | $16.08 | 264006 |
| 2022-06-24 | 17.50 | $16.18 | 706120 |
| 2022-06-23 | 17.61 | $15.75 | 325143 |
| 2022-06-22 | 17.71 | $15.32 | 453839 |
| 2022-06-21 | 17.84 | $15.17 | 348200 |
| 2022-06-17 | 17.99 | $15.68 | 664700 |
| 2022-06-16 | 18.16 | $15.61 | 543200 |
| 2022-06-15 | 18.36 | $16.49 | 334100 |
| 2022-06-14 | 18.58 | $16.64 | 347420 |
| 2022-06-13 | 18.74 | $17.14 | 248500 |
| 2022-06-10 | 18.88 | $17.96 | 231606 |
| 2022-06-09 | 18.99 | $18.73 | 173009 |
| 2022-06-08 | 19.00 | $19.08 | 173010 |
| 2022-06-07 | 19.02 | $19.28 | 381438 |
| 2022-06-06 | 19.06 | $18.91 | 195602 |
| 2022-06-03 | 19.13 | $18.47 | 177500 |
| 2022-06-02 | 19.26 | $18.52 | 256600 |
| 2022-06-01 | 19.41 | $17.95 | 272049 |
| 2022-05-31 | 19.58 | $19.56 | 374744 |
| 2022-05-27 | 19.67 | $18.83 | 212503 |
| 2022-05-26 | 19.76 | $18.64 | 370800 |
| 2022-05-25 | 19.86 | $18.52 | 341823 |
| 2022-05-24 | 19.91 | $17.66 | 348200 |
| 2022-05-23 | 20.01 | $17.99 | 442500 |
| 2022-05-20 | 20.14 | $18.17 | 316418 |
| 2022-05-19 | 20.25 | $19.05 | 223700 |
| 2022-05-18 | 20.35 | $19.62 | 338300 |
| 2022-05-17 | 20.45 | $20.86 | 232812 |
| 2022-05-16 | 20.51 | $19.89 | 204600 |
| 2022-05-13 | 20.57 | $19.99 | 179940 |
| 2022-05-12 | 20.64 | $19.99 | 267400 |
| 2022-05-11 | 20.72 | $19.09 | 292800 |
| 2022-05-10 | 20.83 | $19.35 | 278900 |
| 2022-05-09 | 20.92 | $20.09 | 226500 |
| 2022-05-06 | 20.97 | $20.26 | 153000 |
| 2022-05-05 | 21.00 | $21.08 | 178246 |
| 2022-05-04 | 20.95 | $21.66 | 320000 |
| 2022-05-03 | 20.91 | $21.32 | 155703 |
| 2022-05-02 | 20.89 | $21.34 | 217900 |
| 2022-04-29 | 20.83 | $20.53 | 255401 |
| 2022-04-28 | 20.81 | $20.66 | 289400 |
| 2022-04-27 | 20.82 | $19.51 | 367600 |
| 2022-04-26 | 20.94 | $19.73 | 322700 |
| 2022-04-25 | 21.05 | $20.53 | 205498 |
| 2022-04-22 | 21.12 | $20.48 | 206000 |
| 2022-04-21 | 21.17 | $21.05 | 219134 |
| 2022-04-20 | 21.17 | $21.57 | 166500 |
| 2022-04-19 | 21.22 | $22.04 | 139700 |
| 2022-04-18 | 21.22 | $21.20 | 140600 |
| 2022-04-14 | 21.32 | $21.38 | 148130 |
| 2022-04-13 | 21.41 | $21.53 | 177309 |
| 2022-04-12 | 21.45 | $21.22 | 215024 |
| 2022-04-11 | 21.49 | $21.26 | 297000 |
| 2022-04-08 | 21.52 | $21.04 | 291600 |
| 2022-04-07 | 21.56 | $20.83 | 319626 |
| 2022-04-06 | 21.60 | $20.15 | 277047 |
| 2022-04-05 | 21.71 | $20.86 | 348716 |
| 2022-04-04 | 21.76 | $20.95 | 248334 |
| 2022-04-01 | 21.79 | $20.15 | 332000 |
| 2022-03-31 | 21.90 | $20.08 | 345741 |
| 2022-03-30 | 22.03 | $20.75 | 320008 |
| 2022-03-29 | 22.04 | $22.05 | 228300 |
| 2022-03-28 | 21.98 | $21.92 | 204200 |
| 2022-03-25 | 21.93 | $21.89 | 238403 |
| 2022-03-24 | 21.91 | $21.40 | 318314 |
| 2022-03-23 | 21.85 | $21.16 | 232035 |
| 2022-03-22 | 21.79 | $22.58 | 343000 |
| 2022-03-21 | 21.69 | $22.02 | 243328 |
| 2022-03-18 | 21.64 | $23.18 | 1.7M |
| 2022-03-17 | 21.54 | $23.13 | 211114 |
| 2022-03-16 | 21.46 | $22.47 | 221400 |
| 2022-03-15 | 21.42 | $22.00 | 235900 |
| 2022-03-14 | 21.36 | $21.78 | 242400 |
| 2022-03-11 | 21.32 | $21.84 | 318237 |
| 2022-03-10 | 21.27 | $21.65 | 360637 |
| 2022-03-09 | 21.29 | $22.30 | 202500 |
| 2022-03-08 | 21.27 | $21.84 | 206704 |
| 2022-03-07 | 21.24 | $21.66 | 314100 |
| 2022-03-04 | 21.20 | $22.37 | 238000 |
| 2022-03-03 | 21.14 | $22.54 | 254637 |
| 2022-03-02 | 21.06 | $21.05 | 169500 |
| 2022-03-01 | 21.12 | $20.72 | 267311 |
| 2022-02-28 | 21.14 | $20.99 | 319800 |
| 2022-02-25 | 21.13 | $21.45 | 284529 |
| 2022-02-24 | 21.09 | $20.23 | 784315 |
| 2022-02-23 | 21.15 | $20.03 | 429707 |
| 2022-02-22 | 21.26 | $20.62 | 217300 |
| 2022-02-18 | 21.36 | $21.02 | 138838 |
| 2022-02-17 | 21.37 | $21.16 | 260046 |
| 2022-02-16 | 21.39 | $21.44 | 169600 |
| 2022-02-15 | 21.40 | $21.62 | 173144 |
| 2022-02-14 | 21.42 | $20.96 | 324607 |
| 2022-02-11 | 21.52 | $20.85 | 201800 |
| 2022-02-10 | 21.62 | $20.97 | 175300 |
| 2022-02-09 | 21.72 | $22.06 | 357900 |
| 2022-02-08 | 21.77 | $21.87 | 177531 |
| 2022-02-07 | 21.85 | $21.18 | 210900 |
| 2022-02-04 | 21.98 | $20.77 | 356726 |
| 2022-02-03 | 22.16 | $21.31 | 350500 |
| 2022-02-02 | 22.31 | $20.92 | 610200 |
| 2022-02-01 | 22.53 | $22.19 | 318033 |
| 2022-01-31 | 22.68 | $21.17 | 508200 |
| 2022-01-28 | 22.85 | $20.76 | 422600 |
| 2022-01-27 | 23.04 | $20.72 | 193300 |
| 2022-01-26 | 23.24 | $21.42 | 181800 |
| 2022-01-25 | 23.41 | $22.24 | 259302 |
| 2022-01-24 | 23.53 | $22.53 | 303400 |
| 2022-01-21 | 23.63 | $21.32 | 259309 |
| 2022-01-20 | 23.79 | $21.47 | 148602 |
| 2022-01-19 | 23.93 | $21.65 | 182900 |
| 2022-01-18 | 24.02 | $22.01 | 202000 |
| 2022-01-14 | 24.12 | $22.96 | 192427 |
| 2022-01-13 | 24.15 | $22.90 | 183200 |
| 2022-01-12 | 24.19 | $22.87 | 197621 |
| 2022-01-11 | 24.23 | $23.08 | 143609 |
| 2022-01-10 | 24.25 | $23.48 | 230800 |
| 2022-01-07 | 24.30 | $23.74 | 176426 |
| 2022-01-06 | 24.33 | $24.42 | 133133 |
| 2022-01-05 | 24.34 | $24.29 | 239613 |
| 2022-01-04 | 24.32 | $25.36 | 144419 |
| 2022-01-03 | 24.24 | $25.15 | 138219 |
| 2021-12-31 | 24.13 | $24.65 | 177800 |
| 2021-12-30 | 24.04 | $24.44 | 121924 |
| 2021-12-29 | 23.91 | $24.79 | 108634 |
| 2021-12-28 | 23.78 | $24.76 | 113626 |
| 2021-12-27 | 23.75 | $24.82 | 126200 |
| 2021-12-23 | 23.71 | $24.49 | 119502 |
| 2021-12-22 | 23.73 | $24.53 | 116105 |
| 2021-12-21 | 23.76 | $24.22 | 166000 |
| 2021-12-20 | 23.82 | $23.45 | 228206 |
| 2021-12-17 | 23.91 | $24.05 | 856000 |
| 2021-12-16 | 23.99 | $23.55 | 362900 |
| 2021-12-15 | 24.07 | $23.72 | 367003 |
| 2021-12-14 | 24.14 | $23.56 | 349500 |
| 2021-12-13 | 24.25 | $23.62 | 249547 |
| 2021-12-10 | 24.39 | $24.35 | 213638 |
| 2021-12-09 | 24.50 | $24.38 | 162435 |
| 2021-12-08 | 24.58 | $24.60 | 181600 |
| 2021-12-07 | 24.67 | $23.87 | 255245 |
| 2021-12-06 | 24.83 | $23.85 | 367700 |
| 2021-12-03 | 24.91 | $22.81 | 267100 |
| 2021-12-02 | 25.03 | $22.85 | 219400 |
| 2021-12-01 | 25.22 | $21.89 | 308521 |
| 2021-11-30 | 25.40 | $22.20 | 414421 |
| 2021-11-29 | 25.56 | $24.10 | 348900 |
| 2021-11-26 | 25.52 | $24.06 | 192414 |
| 2021-11-24 | 25.48 | $24.92 | 191218 |
| 2021-11-23 | 25.39 | $25.16 | 162800 |
| 2021-11-22 | 25.34 | $25.43 | 298944 |
| 2021-11-19 | 25.62 | $25.26 | 168915 |
| 2021-11-18 | 25.88 | $25.65 | 209400 |
| 2021-11-17 | 26.07 | $25.08 | 142929 |
| 2021-11-16 | 26.27 | $25.23 | 147037 |
| 2021-11-15 | 26.44 | $25.75 | 117100 |
| 2021-11-12 | 26.57 | $26.27 | 77400 |
| 2021-11-11 | 26.63 | $26.54 | 131500 |
| 2021-11-10 | 26.68 | $26.13 | 183611 |
| 2021-11-09 | 26.72 | $26.39 | 234200 |
| 2021-11-08 | 26.76 | $26.93 | 301100 |
| 2021-11-05 | 26.79 | $25.60 | 214841 |
| 2021-11-04 | 26.91 | $25.20 | 317500 |
| 2021-11-03 | 27.06 | $26.58 | 252129 |
| 2021-11-02 | 27.11 | $25.59 | 260600 |
| 2021-11-01 | 27.23 | $25.31 | 302616 |
| 2021-10-29 | 27.34 | $23.39 | 254700 |
| 2021-10-28 | 27.58 | $23.11 | 393635 |
| 2021-10-27 | 27.80 | $23.20 | 663034 |
| 2021-10-26 | 28.06 | $24.24 | 1.4M |
| 2021-10-25 | 28.26 | $31.04 | 312900 |
| 2021-10-22 | 28.15 | $30.30 | 232026 |
| 2021-10-21 | 28.01 | $29.48 | 140522 |
| 2021-10-20 | 27.92 | $29.21 | 133700 |
| 2021-10-19 | 27.84 | $28.51 | 134126 |
| 2021-10-18 | 27.75 | $28.28 | 147747 |
| 2021-10-15 | 27.66 | $27.48 | 105700 |
| 2021-10-14 | 27.64 | $27.62 | 131900 |
| 2021-10-13 | 27.58 | $26.84 | 125100 |
| 2021-10-12 | 27.54 | $27.28 | 129000 |
| 2021-10-11 | 27.47 | $27.62 | 69800 |
| 2021-10-08 | 27.42 | $27.95 | 92200 |
| 2021-10-07 | 27.33 | $28.20 | 147400 |
| 2021-10-06 | 27.26 | $27.54 | 138433 |
| 2021-10-05 | 27.20 | $27.92 | 182714 |
| 2021-10-04 | 27.12 | $27.60 | 146802 |
| 2021-10-01 | 27.08 | $28.10 | 160500 |
| 2021-09-30 | 27.01 | $27.54 | 141103 |
| 2021-09-29 | 26.97 | $28.49 | 158200 |
| 2021-09-28 | 26.88 | $28.11 | 141528 |
| 2021-09-27 | 26.87 | $28.85 | 168621 |
| 2021-09-24 | 26.80 | $27.52 | 133200 |
| 2021-09-23 | 26.77 | $27.80 | 175629 |
| 2021-09-22 | 26.76 | $27.50 | 166007 |
| 2021-09-21 | 26.79 | $26.68 | 222100 |
| 2021-09-20 | 26.80 | $26.64 | 244342 |
| 2021-09-17 | 26.87 | $26.93 | 990200 |
| 2021-09-16 | 26.94 | $26.40 | 188645 |
| 2021-09-15 | 27.03 | $26.16 | 227200 |
| 2021-09-14 | 27.11 | $25.86 | 219200 |
| 2021-09-13 | 27.21 | $26.57 | 196600 |
| 2021-09-10 | 27.34 | $26.23 | 180500 |
| 2021-09-09 | 27.50 | $26.69 | 165411 |
| 2021-09-08 | 27.60 | $26.34 | 186900 |
| 2021-09-07 | 27.68 | $26.42 | 187502 |
| 2021-09-03 | 27.71 | $26.85 | 184340 |
| 2021-09-02 | 27.75 | $26.55 | 182000 |
| 2021-09-01 | 27.82 | $26.90 | 270128 |
| 2021-08-31 | 27.85 | $26.52 | 309325 |
| 2021-08-30 | 27.99 | $27.89 | 251431 |
| 2021-08-27 | 28.03 | $27.59 | 342062 |
| 2021-08-26 | 28.10 | $26.96 | 218900 |
| 2021-08-25 | 28.17 | $27.54 | 158900 |
| 2021-08-24 | 28.23 | $27.98 | 252942 |
| 2021-08-23 | 28.34 | $26.91 | 255100 |
| 2021-08-20 | 28.38 | $28.11 | 402800 |
| 2021-08-19 | 28.34 | $28.30 | 349119 |
| 2021-08-18 | 28.31 | $28.23 | 247300 |
| 2021-08-17 | 28.35 | $27.80 | 381146 |
| 2021-08-16 | 28.39 | $27.80 | 212400 |
| 2021-08-13 | 28.36 | $29.24 | 321400 |
| 2021-08-12 | 28.31 | $29.46 | 292505 |
| 2021-08-11 | 28.24 | $28.67 | 276036 |
| 2021-08-10 | 28.24 | $27.86 | 218400 |
| 2021-08-09 | 28.32 | $26.98 | 240900 |
| 2021-08-06 | 28.52 | $27.65 | 135711 |
| 2021-08-05 | 28.67 | $27.96 | 226600 |
| 2021-08-04 | 28.77 | $27.61 | 168536 |
| 2021-08-03 | 28.92 | $29.20 | 278900 |
| 2021-08-02 | 29.02 | $28.79 | 253900 |
| 2021-07-30 | 29.20 | $28.87 | 234001 |
| 2021-07-29 | 29.36 | $28.52 | 583600 |
| 2021-07-28 | 29.53 | $28.64 | 408033 |
| 2021-07-27 | 29.74 | $30.13 | 653106 |
| 2021-07-26 | 29.94 | $27.72 | 503523 |
| 2021-07-23 | 30.20 | $27.29 | 361100 |
| 2021-07-22 | 30.49 | $27.80 | 188100 |
| 2021-07-21 | 30.77 | $28.98 | 224627 |
| 2021-07-20 | 30.99 | $28.54 | 358440 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.03
2024-10-03
Close Price
$10.09
Vol: 2.8M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.14
Average
14.89
Maximum
30.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-10-03 | 10.03 | $10.09 | 2.8M |
| 2024-10-02 | 10.02 | $9.99 | 518114 |
| 2024-10-01 | 10.02 | $9.92 | 1.9M |
| 2024-09-30 | 10.04 | $9.95 | 7.2M |
| 2024-09-27 | 10.05 | $10.05 | 1.4M |
| 2024-09-26 | 10.04 | $10.03 | 2.5M |
| 2024-09-25 | 10.05 | $10.03 | 1.5M |
| 2024-09-24 | 10.05 | $10.06 | 1.3M |
| 2024-09-23 | 10.05 | $10.06 | 1.2M |
| 2024-09-20 | 10.05 | $10.02 | 1.6M |
| 2024-09-19 | 10.05 | $10.04 | 1.1M |
| 2024-09-18 | 10.05 | $10.05 | 477800 |
| 2024-09-17 | 10.05 | $10.06 | 801500 |
| 2024-09-16 | 10.05 | $10.06 | 573800 |
| 2024-09-13 | 10.05 | $10.04 | 979909 |
| 2024-09-12 | 10.05 | $10.11 | 334636 |
| 2024-09-11 | 10.04 | $10.08 | 282800 |
| 2024-09-10 | 10.04 | $10.06 | 426700 |
| 2024-09-09 | 10.03 | $10.07 | 744800 |
| 2024-09-06 | 10.03 | $10.01 | 1.0M |
| 2024-09-05 | 10.03 | $9.99 | 1.5M |
| 2024-09-04 | 10.04 | $9.97 | 1.5M |
| 2024-09-03 | 10.04 | $9.98 | 5.2M |
| 2024-08-30 | 10.05 | $10.09 | 257700 |
| 2024-08-29 | 10.04 | $10.09 | 237031 |
| 2024-08-28 | 10.04 | $10.09 | 729325 |
| 2024-08-27 | 10.03 | $10.07 | 313900 |
| 2024-08-26 | 10.03 | $10.08 | 349823 |
| 2024-08-23 | 10.03 | $10.07 | 880000 |
| 2024-08-22 | 10.02 | $10.07 | 599300 |
| 2024-08-21 | 10.02 | $10.09 | 376913 |
| 2024-08-20 | 10.01 | $10.08 | 484900 |
| 2024-08-19 | 10.00 | $10.08 | 1.0M |
| 2024-08-16 | 9.99 | $10.07 | 827700 |
| 2024-08-15 | 9.98 | $10.08 | 776579 |
| 2024-08-14 | 9.97 | $10.06 | 655349 |
| 2024-08-13 | 9.96 | $10.06 | 1.4M |
| 2024-08-12 | 9.95 | $10.01 | 463417 |
| 2024-08-09 | 9.95 | $10.02 | 738523 |
| 2024-08-08 | 9.94 | $10.02 | 214900 |
| 2024-08-07 | 9.93 | $10.00 | 590245 |
| 2024-08-06 | 9.92 | $10.04 | 747400 |
| 2024-08-05 | 9.91 | $9.97 | 1.2M |
| 2024-08-02 | 9.91 | $10.03 | 542900 |
| 2024-08-01 | 9.89 | $10.06 | 1.1M |
| 2024-07-31 | 9.87 | $10.00 | 637927 |
| 2024-07-30 | 9.86 | $10.02 | 939119 |
| 2024-07-29 | 9.84 | $9.98 | 331100 |
| 2024-07-26 | 9.83 | $9.96 | 592803 |
| 2024-07-25 | 9.82 | $9.94 | 893602 |
| 2024-07-24 | 9.80 | $9.93 | 1.6M |
| 2024-07-23 | 9.79 | $9.96 | 536500 |
| 2024-07-22 | 9.77 | $9.97 | 713900 |
| 2024-07-19 | 9.75 | $9.94 | 636107 |
| 2024-07-18 | 9.73 | $9.95 | 985100 |
| 2024-07-17 | 9.71 | $9.97 | 392600 |
| 2024-07-16 | 9.68 | $9.99 | 517400 |
| 2024-07-15 | 9.65 | $9.97 | 437500 |
| 2024-07-12 | 9.61 | $9.99 | 1.5M |
| 2024-07-11 | 9.57 | $9.96 | 678500 |
| 2024-07-10 | 9.53 | $9.95 | 1.1M |
| 2024-07-09 | 9.49 | $9.98 | 692044 |
| 2024-07-08 | 9.44 | $9.98 | 449500 |
| 2024-07-05 | 9.38 | $9.98 | 504330 |
| 2024-07-03 | 9.32 | $9.99 | 532004 |
| 2024-07-02 | 9.25 | $9.96 | 827400 |
| 2024-07-01 | 9.17 | $9.95 | 897512 |
| 2024-06-28 | 9.09 | $9.98 | 634025 |
| 2024-06-27 | 9.00 | $9.95 | 472900 |
| 2024-06-26 | 8.90 | $9.95 | 596145 |
| 2024-06-25 | 8.79 | $9.96 | 1.5M |
| 2024-06-24 | 8.66 | $9.91 | 1.6M |
| 2024-06-21 | 8.53 | $9.91 | 3.5M |
| 2024-06-20 | 8.39 | $9.98 | 1.8M |
| 2024-06-18 | 8.22 | $10.03 | 3.3M |
| 2024-06-17 | 8.03 | $10.06 | 7.1M |
| 2024-06-14 | 7.81 | $7.54 | 265738 |
| 2024-06-13 | 7.84 | $7.74 | 351343 |
| 2024-06-12 | 7.85 | $8.16 | 335838 |
| 2024-06-11 | 7.82 | $8.01 | 146000 |
| 2024-06-10 | 7.80 | $8.07 | 216800 |
| 2024-06-07 | 7.77 | $8.02 | 645436 |
| 2024-06-06 | 7.75 | $8.48 | 285840 |
| 2024-06-05 | 7.67 | $8.46 | 212240 |
| 2024-06-04 | 7.59 | $8.11 | 273210 |
| 2024-06-03 | 7.53 | $8.21 | 367700 |
| 2024-05-31 | 7.46 | $8.48 | 427000 |
| 2024-05-30 | 7.36 | $7.71 | 333600 |
| 2024-05-29 | 7.32 | $7.23 | 334259 |
| 2024-05-28 | 7.33 | $7.09 | 126000 |
| 2024-05-24 | 7.35 | $7.21 | 94018 |
| 2024-05-23 | 7.37 | $7.15 | 152144 |
| 2024-05-22 | 7.39 | $7.41 | 129140 |
| 2024-05-21 | 7.39 | $7.47 | 101411 |
| 2024-05-20 | 7.38 | $7.63 | 139400 |
| 2024-05-17 | 7.35 | $7.59 | 146106 |
| 2024-05-16 | 7.33 | $7.54 | 166900 |
| 2024-05-15 | 7.31 | $7.40 | 126513 |
| 2024-05-14 | 7.30 | $7.59 | 150925 |
| 2024-05-13 | 7.27 | $7.53 | 123203 |
| 2024-05-10 | 7.24 | $7.45 | 188700 |
| 2024-05-09 | 7.22 | $7.43 | 195660 |
| 2024-05-08 | 7.19 | $7.56 | 309370 |
| 2024-05-07 | 7.16 | $7.28 | 448401 |
| 2024-05-06 | 7.14 | $7.02 | 135432 |
| 2024-05-03 | 7.15 | $6.95 | 151037 |
| 2024-05-02 | 7.18 | $6.79 | 164301 |
| 2024-05-01 | 7.22 | $6.78 | 198200 |
| 2024-04-30 | 7.26 | $6.91 | 246220 |
| 2024-04-29 | 7.30 | $7.18 | 287319 |
| 2024-04-26 | 7.31 | $7.07 | 183023 |
| 2024-04-25 | 7.34 | $7.32 | 181600 |
| 2024-04-24 | 7.34 | $7.43 | 222600 |
| 2024-04-23 | 7.33 | $7.35 | 138436 |
| 2024-04-22 | 7.33 | $7.37 | 315719 |
| 2024-04-19 | 7.32 | $7.48 | 196100 |
| 2024-04-18 | 7.31 | $7.31 | 254332 |
| 2024-04-17 | 7.31 | $7.09 | 216136 |
| 2024-04-16 | 7.33 | $7.05 | 173238 |
| 2024-04-15 | 7.36 | $7.09 | 205612 |
| 2024-04-12 | 7.39 | $7.16 | 242000 |
| 2024-04-11 | 7.41 | $7.14 | 182504 |
| 2024-04-10 | 7.44 | $7.08 | 278235 |
| 2024-04-09 | 7.48 | $7.61 | 179200 |
| 2024-04-08 | 7.47 | $7.29 | 155500 |
| 2024-04-05 | 7.48 | $7.20 | 141042 |
| 2024-04-04 | 7.51 | $7.26 | 153500 |
| 2024-04-03 | 7.54 | $7.28 | 134000 |
| 2024-04-02 | 7.57 | $7.48 | 488149 |
| 2024-04-01 | 7.58 | $7.55 | 256533 |
| 2024-03-28 | 7.58 | $7.50 | 309313 |
| 2024-03-27 | 7.59 | $7.41 | 238400 |
| 2024-03-26 | 7.61 | $7.04 | 193340 |
| 2024-03-25 | 7.67 | $7.31 | 191100 |
| 2024-03-22 | 7.70 | $7.42 | 176100 |
| 2024-03-21 | 7.73 | $7.50 | 323021 |
| 2024-03-20 | 7.76 | $7.31 | 289700 |
| 2024-03-19 | 7.81 | $6.99 | 422200 |
| 2024-03-18 | 7.89 | $6.81 | 286312 |
| 2024-03-15 | 8.01 | $6.95 | 510600 |
| 2024-03-14 | 8.12 | $6.95 | 309800 |
| 2024-03-13 | 8.24 | $7.03 | 376521 |
| 2024-03-12 | 8.37 | $6.98 | 349100 |
| 2024-03-11 | 8.51 | $7.06 | 207700 |
| 2024-03-08 | 8.66 | $7.25 | 245500 |
| 2024-03-07 | 8.81 | $7.18 | 240000 |
| 2024-03-06 | 8.99 | $7.16 | 416520 |
| 2024-03-05 | 9.18 | $7.24 | 323550 |
| 2024-03-04 | 9.38 | $7.20 | 496450 |
| 2024-03-01 | 9.61 | $7.32 | 412387 |
| 2024-02-29 | 9.85 | $7.75 | 595100 |
| 2024-02-28 | 10.07 | $8.07 | 698479 |
| 2024-02-27 | 10.29 | $8.52 | 962128 |
| 2024-02-26 | 10.47 | $10.46 | 319021 |
| 2024-02-23 | 10.47 | $10.54 | 236846 |
| 2024-02-22 | 10.46 | $10.19 | 180000 |
| 2024-02-21 | 10.49 | $10.37 | 144100 |
| 2024-02-20 | 10.51 | $10.52 | 155400 |
| 2024-02-16 | 10.51 | $10.51 | 150643 |
| 2024-02-15 | 10.51 | $10.83 | 164342 |
| 2024-02-14 | 10.47 | $10.54 | 175840 |
| 2024-02-13 | 10.46 | $10.15 | 304200 |
| 2024-02-12 | 10.50 | $10.80 | 205800 |
| 2024-02-09 | 10.46 | $10.41 | 295030 |
| 2024-02-08 | 10.47 | $10.45 | 334700 |
| 2024-02-07 | 10.47 | $10.15 | 165714 |
| 2024-02-06 | 10.51 | $10.32 | 186921 |
| 2024-02-05 | 10.53 | $10.23 | 223510 |
| 2024-02-02 | 10.56 | $10.11 | 229540 |
| 2024-02-01 | 10.60 | $10.35 | 187300 |
| 2024-01-31 | 10.63 | $10.29 | 335737 |
| 2024-01-30 | 10.67 | $10.78 | 165099 |
| 2024-01-29 | 10.65 | $10.79 | 182800 |
| 2024-01-26 | 10.64 | $10.73 | 195500 |
| 2024-01-25 | 10.63 | $10.72 | 164300 |
| 2024-01-24 | 10.62 | $10.44 | 190036 |
| 2024-01-23 | 10.64 | $10.49 | 219500 |
| 2024-01-22 | 10.66 | $10.59 | 267846 |
| 2024-01-19 | 10.66 | $10.24 | 142645 |
| 2024-01-18 | 10.71 | $10.24 | 211800 |
| 2024-01-17 | 10.76 | $10.15 | 180824 |
| 2024-01-16 | 10.82 | $10.30 | 236200 |
| 2024-01-12 | 10.88 | $10.46 | 162500 |
| 2024-01-11 | 10.92 | $10.89 | 231100 |
| 2024-01-10 | 10.92 | $11.02 | 202900 |
| 2024-01-09 | 10.91 | $10.99 | 237223 |
| 2024-01-08 | 10.91 | $11.46 | 245741 |
| 2024-01-05 | 10.85 | $11.32 | 391700 |
| 2024-01-04 | 10.80 | $11.36 | 274001 |
| 2024-01-03 | 10.74 | $11.16 | 439922 |
| 2024-01-02 | 10.69 | $11.33 | 457418 |
| 2023-12-29 | 10.63 | $10.88 | 315300 |
| 2023-12-28 | 10.60 | $11.17 | 229200 |
| 2023-12-27 | 10.54 | $11.18 | 230400 |
| 2023-12-26 | 10.47 | $11.19 | 208507 |
| 2023-12-22 | 10.40 | $11.11 | 311300 |
| 2023-12-21 | 10.32 | $11.17 | 331102 |
| 2023-12-20 | 10.23 | $10.89 | 301843 |
| 2023-12-19 | 10.16 | $11.19 | 315014 |
| 2023-12-18 | 10.06 | $10.97 | 302400 |
| 2023-12-15 | 9.96 | $11.09 | 744910 |
| 2023-12-14 | 9.84 | $11.72 | 567400 |
| 2023-12-13 | 9.64 | $11.29 | 581007 |
| 2023-12-12 | 9.47 | $10.44 | 319300 |
| 2023-12-11 | 9.37 | $10.44 | 326200 |
| 2023-12-08 | 9.26 | $10.42 | 481445 |
| 2023-12-07 | 9.13 | $10.46 | 631000 |
| 2023-12-06 | 8.99 | $10.16 | 455549 |
| 2023-12-05 | 8.87 | $9.97 | 775300 |
| 2023-12-04 | 8.75 | $9.80 | 427000 |
| 2023-12-01 | 8.64 | $9.49 | 713217 |
| 2023-11-30 | 8.55 | $8.81 | 1.4M |
| 2023-11-29 | 8.53 | $9.06 | 278703 |
| 2023-11-28 | 8.47 | $8.99 | 280400 |
| 2023-11-27 | 8.42 | $9.04 | 281510 |
| 2023-11-24 | 8.35 | $8.89 | 102436 |
| 2023-11-22 | 8.30 | $8.79 | 228544 |
| 2023-11-21 | 8.24 | $8.85 | 228300 |
| 2023-11-20 | 8.18 | $9.04 | 366600 |
| 2023-11-17 | 8.09 | $8.88 | 347529 |
| 2023-11-16 | 8.01 | $8.58 | 555100 |
| 2023-11-15 | 7.94 | $8.80 | 481659 |
| 2023-11-14 | 7.85 | $8.45 | 747030 |
| 2023-11-13 | 7.79 | $7.26 | 523500 |
| 2023-11-10 | 7.85 | $7.03 | 506430 |
| 2023-11-09 | 7.93 | $6.87 | 522343 |
| 2023-11-08 | 8.05 | $7.03 | 558600 |
| 2023-11-07 | 8.15 | $7.31 | 540148 |
| 2023-11-06 | 8.24 | $7.53 | 309820 |
| 2023-11-03 | 8.32 | $7.47 | 239600 |
| 2023-11-02 | 8.41 | $7.28 | 332200 |
| 2023-11-01 | 8.52 | $7.14 | 355616 |
| 2023-10-31 | 8.67 | $7.41 | 281130 |
| 2023-10-30 | 8.80 | $7.40 | 359400 |
| 2023-10-27 | 8.95 | $7.22 | 424944 |
| 2023-10-26 | 9.13 | $7.31 | 431700 |
| 2023-10-25 | 9.32 | $7.28 | 800500 |
| 2023-10-24 | 9.54 | $7.01 | 1.8M |
| 2023-10-23 | 9.81 | $8.89 | 540800 |
| 2023-10-20 | 9.90 | $9.28 | 404426 |
| 2023-10-19 | 9.97 | $9.33 | 416742 |
| 2023-10-18 | 10.04 | $9.76 | 236900 |
| 2023-10-17 | 10.06 | $10.00 | 405900 |
| 2023-10-16 | 10.07 | $9.89 | 369767 |
| 2023-10-13 | 10.09 | $9.37 | 369711 |
| 2023-10-12 | 10.17 | $9.55 | 326106 |
| 2023-10-11 | 10.23 | $9.99 | 246200 |
| 2023-10-10 | 10.26 | $9.98 | 271042 |
| 2023-10-09 | 10.29 | $9.87 | 199009 |
| 2023-10-06 | 10.33 | $9.79 | 286500 |
| 2023-10-05 | 10.39 | $9.82 | 418641 |
| 2023-10-04 | 10.45 | $9.82 | 250619 |
| 2023-10-03 | 10.51 | $9.83 | 287500 |
| 2023-10-02 | 10.58 | $9.97 | 330221 |
| 2023-09-29 | 10.65 | $10.47 | 306940 |
| 2023-09-28 | 10.67 | $10.64 | 356100 |
| 2023-09-27 | 10.67 | $10.39 | 268700 |
| 2023-09-26 | 10.70 | $10.29 | 531200 |
| 2023-09-25 | 10.74 | $10.46 | 322135 |
| 2023-09-22 | 10.77 | $10.45 | 415000 |
| 2023-09-21 | 10.81 | $10.66 | 737800 |
| 2023-09-20 | 10.82 | $10.00 | 615500 |
| 2023-09-19 | 10.91 | $9.77 | 430800 |
| 2023-09-18 | 11.03 | $9.62 | 1.1M |
| 2023-09-15 | 11.18 | $9.75 | 9.1M |
| 2023-09-14 | 11.33 | $10.42 | 692100 |
| 2023-09-13 | 11.42 | $10.05 | 615100 |
| 2023-09-12 | 11.57 | $10.13 | 612700 |
| 2023-09-11 | 11.72 | $10.26 | 570532 |
| 2023-09-08 | 11.87 | $10.41 | 729330 |
| 2023-09-07 | 12.03 | $10.15 | 1.1M |
| 2023-09-06 | 12.22 | $10.55 | 880010 |
| 2023-09-05 | 12.40 | $10.67 | 1.7M |
| 2023-09-01 | 12.58 | $12.26 | 189755 |
| 2023-08-31 | 12.62 | $12.07 | 280700 |
| 2023-08-30 | 12.67 | $11.95 | 230639 |
| 2023-08-29 | 12.75 | $12.03 | 227532 |
| 2023-08-28 | 12.83 | $11.74 | 222300 |
| 2023-08-25 | 12.94 | $11.87 | 122830 |
| 2023-08-24 | 13.05 | $11.89 | 204100 |
| 2023-08-23 | 13.18 | $12.08 | 126100 |
| 2023-08-22 | 13.29 | $11.99 | 219215 |
| 2023-08-21 | 13.43 | $12.50 | 334535 |
| 2023-08-18 | 13.53 | $12.46 | 172700 |
| 2023-08-17 | 13.64 | $12.42 | 155814 |
| 2023-08-16 | 13.77 | $12.61 | 209500 |
| 2023-08-15 | 13.89 | $12.61 | 161113 |
| 2023-08-14 | 14.02 | $12.55 | 205900 |
| 2023-08-11 | 14.18 | $13.01 | 151604 |
| 2023-08-10 | 14.30 | $13.21 | 261100 |
| 2023-08-09 | 14.42 | $13.59 | 232814 |
| 2023-08-08 | 14.50 | $13.79 | 216737 |
| 2023-08-07 | 14.58 | $13.69 | 240300 |
| 2023-08-04 | 14.67 | $13.60 | 317800 |
| 2023-08-03 | 14.78 | $13.15 | 295354 |
| 2023-08-02 | 14.96 | $14.23 | 391800 |
| 2023-08-01 | 15.03 | $14.38 | 702309 |
| 2023-07-31 | 15.10 | $15.82 | 431964 |
| 2023-07-28 | 15.02 | $15.43 | 202828 |
| 2023-07-27 | 14.98 | $15.38 | 202100 |
| 2023-07-26 | 14.94 | $15.69 | 213631 |
| 2023-07-25 | 14.86 | $15.39 | 159840 |
| 2023-07-24 | 14.81 | $16.04 | 205100 |
| 2023-07-21 | 14.68 | $15.66 | 213200 |
| 2023-07-20 | 14.57 | $15.57 | 218600 |
| 2023-07-19 | 14.47 | $15.77 | 174900 |
| 2023-07-18 | 14.33 | $15.31 | 182900 |
| 2023-07-17 | 14.23 | $15.09 | 226900 |
| 2023-07-14 | 14.14 | $14.79 | 181000 |
| 2023-07-13 | 14.07 | $15.00 | 326500 |
| 2023-07-12 | 13.97 | $14.55 | 313147 |
| 2023-07-11 | 13.91 | $14.32 | 309421 |
| 2023-07-10 | 13.86 | $13.78 | 611135 |
| 2023-07-07 | 13.87 | $15.28 | 518800 |
| 2023-07-06 | 13.72 | $14.46 | 683776 |
| 2023-07-05 | 13.65 | $14.23 | 365300 |
| 2023-07-03 | 13.59 | $14.56 | 123800 |
| 2023-06-30 | 13.48 | $14.14 | 211062 |
| 2023-06-29 | 13.41 | $14.33 | 192344 |
| 2023-06-28 | 13.32 | $14.06 | 178100 |
| 2023-06-27 | 13.24 | $13.86 | 232300 |
| 2023-06-26 | 13.17 | $12.78 | 147211 |
| 2023-06-23 | 13.22 | $12.61 | 330803 |
| 2023-06-22 | 13.28 | $13.02 | 144800 |
| 2023-06-21 | 13.31 | $13.30 | 154422 |
| 2023-06-20 | 13.31 | $13.37 | 300124 |
| 2023-06-16 | 13.30 | $13.32 | 2.0M |
| 2023-06-15 | 13.30 | $13.61 | 256349 |
| 2023-06-14 | 13.27 | $13.16 | 359902 |
| 2023-06-13 | 13.28 | $14.26 | 242445 |
| 2023-06-12 | 13.18 | $14.24 | 270600 |
| 2023-06-09 | 13.06 | $13.98 | 240048 |
| 2023-06-08 | 12.97 | $14.41 | 257900 |
| 2023-06-07 | 12.82 | $14.63 | 400700 |
| 2023-06-06 | 12.62 | $13.96 | 260130 |
| 2023-06-05 | 12.48 | $13.04 | 211789 |
| 2023-06-02 | 12.42 | $12.89 | 298814 |
| 2023-06-01 | 12.38 | $12.25 | 202600 |
| 2023-05-31 | 12.39 | $12.24 | 257245 |
| 2023-05-30 | 12.40 | $12.55 | 142700 |
| 2023-05-26 | 12.39 | $12.59 | 115000 |
| 2023-05-25 | 12.37 | $12.37 | 103100 |
| 2023-05-24 | 12.37 | $12.64 | 176200 |
| 2023-05-23 | 12.34 | $12.78 | 167840 |
| 2023-05-22 | 12.29 | $12.75 | 144200 |
| 2023-05-19 | 12.25 | $12.58 | 234236 |
| 2023-05-18 | 12.21 | $12.99 | 212324 |
| 2023-05-17 | 12.13 | $12.71 | 189500 |
| 2023-05-16 | 12.07 | $12.21 | 147137 |
| 2023-05-15 | 12.05 | $12.62 | 162114 |
| 2023-05-12 | 11.99 | $12.45 | 241700 |
| 2023-05-11 | 11.94 | $12.56 | 263907 |
| 2023-05-10 | 11.88 | $12.62 | 295737 |
| 2023-05-09 | 11.80 | $12.58 | 290501 |
| 2023-05-08 | 11.72 | $12.35 | 176200 |
| 2023-05-05 | 11.65 | $12.34 | 268300 |
| 2023-05-04 | 11.58 | $11.89 | 305437 |
| 2023-05-03 | 11.55 | $12.12 | 259224 |
| 2023-05-02 | 11.49 | $12.24 | 417900 |
| 2023-05-01 | 11.41 | $13.21 | 348600 |
| 2023-04-28 | 11.22 | $13.35 | 350750 |
| 2023-04-27 | 10.99 | $13.23 | 531113 |
| 2023-04-26 | 10.76 | $13.13 | 994200 |
| 2023-04-25 | 10.51 | $12.62 | 1.2M |
| 2023-04-24 | 10.28 | $10.22 | 299703 |
| 2023-04-21 | 10.29 | $10.15 | 340227 |
| 2023-04-20 | 10.30 | $10.32 | 316400 |
| 2023-04-19 | 10.30 | $10.35 | 238947 |
| 2023-04-18 | 10.30 | $10.43 | 270611 |
| 2023-04-17 | 10.28 | $10.65 | 194849 |
| 2023-04-14 | 10.25 | $10.59 | 196000 |
| 2023-04-13 | 10.21 | $10.72 | 254906 |
| 2023-04-12 | 10.16 | $10.47 | 317417 |
| 2023-04-11 | 10.12 | $10.60 | 363645 |
| 2023-04-10 | 10.07 | $10.21 | 854043 |
| 2023-04-06 | 10.06 | $9.89 | 439078 |
| 2023-04-05 | 10.08 | $9.54 | 232900 |
| 2023-04-04 | 10.13 | $9.62 | 333500 |
| 2023-04-03 | 10.19 | $9.68 | 378000 |
| 2023-03-31 | 10.24 | $9.66 | 496900 |
| 2023-03-30 | 10.30 | $9.12 | 623921 |
| 2023-03-29 | 10.43 | $9.03 | 723900 |
| 2023-03-28 | 10.57 | $9.22 | 278901 |
| 2023-03-27 | 10.71 | $9.26 | 263230 |
| 2023-03-24 | 10.87 | $9.21 | 440000 |
| 2023-03-23 | 11.04 | $9.14 | 439200 |
| 2023-03-22 | 11.24 | $9.00 | 523100 |
| 2023-03-21 | 11.48 | $9.29 | 661500 |
| 2023-03-20 | 11.71 | $9.38 | 436919 |
| 2023-03-17 | 11.95 | $9.46 | 657700 |
| 2023-03-16 | 12.22 | $10.05 | 327425 |
| 2023-03-15 | 12.45 | $10.20 | 323710 |
| 2023-03-14 | 12.68 | $10.50 | 296800 |
| 2023-03-13 | 12.91 | $10.46 | 331800 |
| 2023-03-10 | 13.17 | $11.16 | 260100 |
| 2023-03-09 | 13.38 | $11.51 | 285237 |
| 2023-03-08 | 13.58 | $12.16 | 259518 |
| 2023-03-07 | 13.73 | $12.26 | 274200 |
| 2023-03-06 | 13.88 | $12.00 | 575452 |
| 2023-03-03 | 14.08 | $12.78 | 854800 |
| 2023-03-02 | 14.22 | $12.37 | 1.1M |
| 2023-03-01 | 14.41 | $14.40 | 250700 |
| 2023-02-28 | 14.41 | $14.35 | 219900 |
| 2023-02-27 | 14.42 | $14.28 | 224409 |
| 2023-02-24 | 14.43 | $14.13 | 281800 |
| 2023-02-23 | 14.46 | $14.15 | 186836 |
| 2023-02-22 | 14.50 | $14.14 | 237500 |
| 2023-02-21 | 14.53 | $13.85 | 245734 |
| 2023-02-17 | 14.61 | $14.75 | 215535 |
| 2023-02-16 | 14.59 | $14.87 | 165600 |
| 2023-02-15 | 14.56 | $15.07 | 132500 |
| 2023-02-14 | 14.51 | $14.84 | 171900 |
| 2023-02-13 | 14.47 | $14.81 | 158900 |
| 2023-02-10 | 14.44 | $14.64 | 152900 |
| 2023-02-09 | 14.42 | $14.88 | 196600 |
| 2023-02-08 | 14.37 | $15.05 | 176819 |
| 2023-02-07 | 14.30 | $15.13 | 317500 |
| 2023-02-06 | 14.21 | $14.99 | 200500 |
| 2023-02-03 | 14.13 | $15.47 | 257600 |
| 2023-02-02 | 13.98 | $15.71 | 198527 |
| 2023-02-01 | 13.80 | $14.89 | 239300 |
| 2023-01-31 | 13.69 | $14.65 | 187215 |
| 2023-01-30 | 13.59 | $14.22 | 133406 |
| 2023-01-27 | 13.52 | $14.33 | 163331 |
| 2023-01-26 | 13.43 | $13.95 | 107400 |
| 2023-01-25 | 13.38 | $13.94 | 179800 |
| 2023-01-24 | 13.32 | $13.94 | 171500 |
| 2023-01-23 | 13.26 | $14.43 | 182969 |
| 2023-01-20 | 13.13 | $14.18 | 203634 |
| 2023-01-19 | 13.02 | $13.65 | 272800 |
| 2023-01-18 | 12.96 | $13.88 | 155200 |
| 2023-01-17 | 12.86 | $13.86 | 217600 |
| 2023-01-13 | 12.75 | $14.35 | 199700 |
| 2023-01-12 | 12.59 | $14.31 | 318133 |
| 2023-01-11 | 12.40 | $14.16 | 245500 |
| 2023-01-10 | 12.22 | $13.46 | 238746 |
| 2023-01-09 | 12.09 | $13.28 | 320200 |
| 2023-01-06 | 11.96 | $13.05 | 237400 |
| 2023-01-05 | 11.85 | $12.75 | 211200 |
| 2023-01-04 | 11.75 | $12.70 | 335088 |
| 2023-01-03 | 11.65 | $11.85 | 343000 |
| 2022-12-30 | 11.63 | $11.95 | 317300 |
| 2022-12-29 | 11.60 | $11.80 | 170600 |
| 2022-12-28 | 11.58 | $11.32 | 249000 |
| 2022-12-27 | 11.61 | $11.35 | 130001 |
| 2022-12-23 | 11.63 | $11.37 | 138800 |
| 2022-12-22 | 11.66 | $11.23 | 369225 |
| 2022-12-21 | 11.71 | $11.36 | 354368 |
| 2022-12-20 | 11.74 | $11.36 | 395100 |
| 2022-12-19 | 11.78 | $11.54 | 403246 |
| 2022-12-16 | 11.81 | $11.90 | 1.2M |
| 2022-12-15 | 11.80 | $12.12 | 355844 |
| 2022-12-14 | 11.76 | $12.30 | 439900 |
| 2022-12-13 | 11.71 | $12.41 | 665745 |
| 2022-12-12 | 11.63 | $12.21 | 310300 |
| 2022-12-09 | 11.57 | $11.73 | 192114 |
| 2022-12-08 | 11.56 | $11.85 | 270100 |
| 2022-12-07 | 11.53 | $12.01 | 201134 |
| 2022-12-06 | 11.47 | $12.27 | 229606 |
| 2022-12-05 | 11.39 | $12.40 | 289700 |
| 2022-12-02 | 11.28 | $12.57 | 419331 |
| 2022-12-01 | 11.15 | $12.22 | 401800 |
| 2022-11-30 | 11.04 | $12.19 | 418300 |
| 2022-11-29 | 10.91 | $11.85 | 284400 |
| 2022-11-28 | 10.82 | $11.60 | 295300 |
| 2022-11-25 | 10.73 | $11.58 | 123600 |
| 2022-11-23 | 10.64 | $11.85 | 507200 |
| 2022-11-22 | 10.52 | $11.69 | 573001 |
| 2022-11-21 | 10.39 | $11.04 | 507700 |
| 2022-11-18 | 10.33 | $11.05 | 422011 |
| 2022-11-17 | 10.25 | $10.51 | 269200 |
| 2022-11-16 | 10.22 | $10.16 | 315600 |
| 2022-11-15 | 10.23 | $10.76 | 366500 |
| 2022-11-14 | 10.17 | $10.74 | 403526 |
| 2022-11-11 | 10.11 | $11.44 | 385907 |
| 2022-11-10 | 9.97 | $11.05 | 368200 |
| 2022-11-09 | 9.86 | $10.02 | 359549 |
| 2022-11-08 | 9.84 | $10.12 | 432300 |
| 2022-11-07 | 9.81 | $9.84 | 347833 |
| 2022-11-04 | 9.81 | $9.71 | 334928 |
| 2022-11-03 | 9.82 | $9.88 | 350733 |
| 2022-11-02 | 9.82 | $9.77 | 422840 |
| 2022-11-01 | 9.82 | $10.26 | 1.0M |
| 2022-10-31 | 9.77 | $10.42 | 472400 |
| 2022-10-28 | 9.71 | $10.33 | 625800 |
| 2022-10-27 | 9.64 | $10.50 | 1.2M |
| 2022-10-26 | 9.55 | $9.89 | 1.5M |
| 2022-10-25 | 9.51 | $10.29 | 2.4M |
| 2022-10-24 | 9.43 | $8.10 | 968900 |
| 2022-10-21 | 9.57 | $8.71 | 260400 |
| 2022-10-20 | 9.66 | $8.54 | 233924 |
| 2022-10-19 | 9.78 | $8.53 | 414200 |
| 2022-10-18 | 9.91 | $8.88 | 300948 |
| 2022-10-17 | 10.02 | $9.08 | 302100 |
| 2022-10-14 | 10.12 | $8.86 | 271129 |
| 2022-10-13 | 10.26 | $9.21 | 316700 |
| 2022-10-12 | 10.37 | $9.11 | 421723 |
| 2022-10-11 | 10.50 | $8.91 | 719700 |
| 2022-10-10 | 10.67 | $9.03 | 413500 |
| 2022-10-07 | 10.84 | $9.50 | 491844 |
| 2022-10-06 | 10.98 | $9.90 | 348015 |
| 2022-10-05 | 11.09 | $10.21 | 335200 |
| 2022-10-04 | 11.19 | $10.34 | 567800 |
| 2022-10-03 | 11.27 | $9.89 | 515600 |
| 2022-09-30 | 11.42 | $9.72 | 853802 |
| 2022-09-29 | 11.60 | $10.51 | 327999 |
| 2022-09-28 | 11.71 | $10.77 | 226200 |
| 2022-09-27 | 11.81 | $10.51 | 447328 |
| 2022-09-26 | 11.95 | $10.59 | 272700 |
| 2022-09-23 | 12.09 | $10.80 | 208905 |
| 2022-09-22 | 12.23 | $10.98 | 400700 |
| 2022-09-21 | 12.36 | $11.50 | 268924 |
| 2022-09-20 | 12.45 | $11.51 | 441600 |
| 2022-09-19 | 12.55 | $12.16 | 507200 |
| 2022-09-16 | 12.59 | $12.21 | 940263 |
| 2022-09-15 | 12.63 | $12.18 | 670220 |
| 2022-09-14 | 12.68 | $11.90 | 427400 |
| 2022-09-13 | 12.76 | $12.20 | 361511 |
| 2022-09-12 | 12.82 | $12.56 | 207508 |
| 2022-09-09 | 12.85 | $12.26 | 256600 |
| 2022-09-08 | 12.91 | $11.83 | 190200 |
| 2022-09-07 | 13.02 | $11.82 | 366819 |
| 2022-09-06 | 13.15 | $11.54 | 447838 |
| 2022-09-02 | 13.32 | $11.87 | 388508 |
| 2022-09-01 | 13.47 | $11.97 | 337400 |
| 2022-08-31 | 13.63 | $11.90 | 369851 |
| 2022-08-30 | 13.81 | $12.70 | 213500 |
| 2022-08-29 | 13.93 | $12.98 | 305042 |
| 2022-08-26 | 14.03 | $12.80 | 232500 |
| 2022-08-25 | 14.16 | $13.82 | 150101 |
| 2022-08-24 | 14.19 | $13.58 | 148400 |
| 2022-08-23 | 14.25 | $13.95 | 183800 |
| 2022-08-22 | 14.29 | $13.76 | 294134 |
| 2022-08-19 | 14.34 | $14.03 | 195829 |
| 2022-08-18 | 14.38 | $14.45 | 198900 |
| 2022-08-17 | 14.37 | $14.60 | 197900 |
| 2022-08-16 | 14.34 | $15.00 | 387100 |
| 2022-08-15 | 14.27 | $14.50 | 297837 |
| 2022-08-12 | 14.25 | $14.60 | 179300 |
| 2022-08-11 | 14.21 | $14.55 | 209700 |
| 2022-08-10 | 14.18 | $14.31 | 262745 |
| 2022-08-09 | 14.16 | $13.93 | 321046 |
| 2022-08-08 | 14.19 | $14.60 | 401244 |
| 2022-08-05 | 14.14 | $13.32 | 217938 |
| 2022-08-04 | 14.23 | $13.34 | 263800 |
| 2022-08-03 | 14.32 | $13.16 | 385438 |
| 2022-08-02 | 14.45 | $12.98 | 472121 |
| 2022-08-01 | 14.60 | $13.02 | 356521 |
| 2022-07-29 | 14.77 | $13.02 | 572840 |
| 2022-07-28 | 14.95 | $12.84 | 1.0M |
| 2022-07-27 | 15.17 | $12.83 | 847025 |
| 2022-07-26 | 15.42 | $13.13 | 1.3M |
| 2022-07-25 | 15.66 | $15.50 | 533447 |
| 2022-07-22 | 15.68 | $16.01 | 264400 |
| 2022-07-21 | 15.65 | $16.27 | 171200 |
| 2022-07-20 | 15.58 | $16.57 | 220401 |
| 2022-07-19 | 15.48 | $15.88 | 318204 |
| 2022-07-18 | 15.43 | $15.38 | 366600 |
| 2022-07-15 | 15.44 | $14.67 | 1.2M |
| 2022-07-14 | 15.52 | $14.10 | 549900 |
| 2022-07-13 | 15.67 | $14.83 | 214000 |
| 2022-07-12 | 15.76 | $14.88 | 185400 |
| 2022-07-11 | 15.85 | $15.18 | 167700 |
| 2022-07-08 | 15.92 | $15.33 | 179043 |
| 2022-07-07 | 15.98 | $15.10 | 212718 |
| 2022-07-06 | 16.07 | $14.60 | 375219 |
| 2022-07-05 | 16.23 | $15.37 | 413102 |
| 2022-07-01 | 16.32 | $14.75 | 218500 |
| 2022-06-30 | 16.49 | $14.55 | 236835 |
| 2022-06-29 | 16.69 | $14.79 | 448208 |
| 2022-06-28 | 16.89 | $15.34 | 166740 |
| 2022-06-27 | 17.05 | $16.08 | 264006 |
| 2022-06-24 | 17.15 | $16.18 | 706120 |
| 2022-06-23 | 17.26 | $15.75 | 325143 |
| 2022-06-22 | 17.42 | $15.32 | 453839 |
| 2022-06-21 | 17.64 | $15.17 | 348200 |
| 2022-06-17 | 17.90 | $15.68 | 664700 |
| 2022-06-16 | 18.13 | $15.61 | 543200 |
| 2022-06-15 | 18.39 | $16.49 | 334100 |
| 2022-06-14 | 18.59 | $16.64 | 347420 |
| 2022-06-13 | 18.80 | $17.14 | 248500 |
| 2022-06-10 | 18.97 | $17.96 | 231606 |
| 2022-06-09 | 19.08 | $18.73 | 173009 |
| 2022-06-08 | 19.12 | $19.08 | 173010 |
| 2022-06-07 | 19.12 | $19.28 | 381438 |
| 2022-06-06 | 19.11 | $18.91 | 195602 |
| 2022-06-03 | 19.13 | $18.47 | 177500 |
| 2022-06-02 | 19.20 | $18.52 | 256600 |
| 2022-06-01 | 19.27 | $17.95 | 272049 |
| 2022-05-31 | 19.40 | $19.56 | 374744 |
| 2022-05-27 | 19.39 | $18.83 | 212503 |
| 2022-05-26 | 19.45 | $18.64 | 370800 |
| 2022-05-25 | 19.53 | $18.52 | 341823 |
| 2022-05-24 | 19.64 | $17.66 | 348200 |
| 2022-05-23 | 19.85 | $17.99 | 442500 |
| 2022-05-20 | 20.04 | $18.17 | 316418 |
| 2022-05-19 | 20.24 | $19.05 | 223700 |
| 2022-05-18 | 20.36 | $19.62 | 338300 |
| 2022-05-17 | 20.44 | $20.86 | 232812 |
| 2022-05-16 | 20.40 | $19.89 | 204600 |
| 2022-05-13 | 20.45 | $19.99 | 179940 |
| 2022-05-12 | 20.50 | $19.99 | 267400 |
| 2022-05-11 | 20.56 | $19.09 | 292800 |
| 2022-05-10 | 20.71 | $19.35 | 278900 |
| 2022-05-09 | 20.85 | $20.09 | 226500 |
| 2022-05-06 | 20.93 | $20.26 | 153000 |
| 2022-05-05 | 21.00 | $21.08 | 178246 |
| 2022-05-04 | 21.00 | $21.66 | 320000 |
| 2022-05-03 | 20.93 | $21.32 | 155703 |
| 2022-05-02 | 20.89 | $21.34 | 217900 |
| 2022-04-29 | 20.84 | $20.53 | 255401 |
| 2022-04-28 | 20.87 | $20.66 | 289400 |
| 2022-04-27 | 20.89 | $19.51 | 367600 |
| 2022-04-26 | 21.04 | $19.73 | 322700 |
| 2022-04-25 | 21.17 | $20.53 | 205498 |
| 2022-04-22 | 21.24 | $20.48 | 206000 |
| 2022-04-21 | 21.32 | $21.05 | 219134 |
| 2022-04-20 | 21.35 | $21.57 | 166500 |
| 2022-04-19 | 21.33 | $22.04 | 139700 |
| 2022-04-18 | 21.25 | $21.20 | 140600 |
| 2022-04-14 | 21.26 | $21.38 | 148130 |
| 2022-04-13 | 21.25 | $21.53 | 177309 |
| 2022-04-12 | 21.22 | $21.22 | 215024 |
| 2022-04-11 | 21.22 | $21.26 | 297000 |
| 2022-04-08 | 21.21 | $21.04 | 291600 |
| 2022-04-07 | 21.23 | $20.83 | 319626 |
| 2022-04-06 | 21.27 | $20.15 | 277047 |
| 2022-04-05 | 21.39 | $20.86 | 348716 |
| 2022-04-04 | 21.45 | $20.95 | 248334 |
| 2022-04-01 | 21.50 | $20.15 | 332000 |
| 2022-03-31 | 21.64 | $20.08 | 345741 |
| 2022-03-30 | 21.80 | $20.75 | 320008 |
| 2022-03-29 | 21.91 | $22.05 | 228300 |
| 2022-03-28 | 21.90 | $21.92 | 204200 |
| 2022-03-25 | 21.90 | $21.89 | 238403 |
| 2022-03-24 | 21.90 | $21.40 | 318314 |
| 2022-03-23 | 21.95 | $21.16 | 232035 |
| 2022-03-22 | 22.04 | $22.58 | 343000 |
| 2022-03-21 | 21.98 | $22.02 | 243328 |
| 2022-03-18 | 21.97 | $23.18 | 1.7M |
| 2022-03-17 | 21.85 | $23.13 | 211114 |
| 2022-03-16 | 21.71 | $22.47 | 221400 |
| 2022-03-15 | 21.63 | $22.00 | 235900 |
| 2022-03-14 | 21.59 | $21.78 | 242400 |
| 2022-03-11 | 21.57 | $21.84 | 318237 |
| 2022-03-10 | 21.55 | $21.65 | 360637 |
| 2022-03-09 | 21.53 | $22.30 | 202500 |
| 2022-03-08 | 21.45 | $21.84 | 206704 |
| 2022-03-07 | 21.41 | $21.66 | 314100 |
| 2022-03-04 | 21.39 | $22.37 | 238000 |
| 2022-03-03 | 21.28 | $22.54 | 254637 |
| 2022-03-02 | 21.15 | $21.05 | 169500 |
| 2022-03-01 | 21.16 | $20.72 | 267311 |
| 2022-02-28 | 21.21 | $20.99 | 319800 |
| 2022-02-25 | 21.23 | $21.45 | 284529 |
| 2022-02-24 | 21.21 | $20.23 | 784315 |
| 2022-02-23 | 21.31 | $20.03 | 429707 |
| 2022-02-22 | 21.45 | $20.62 | 217300 |
| 2022-02-18 | 21.53 | $21.02 | 138838 |
| 2022-02-17 | 21.59 | $21.16 | 260046 |
| 2022-02-16 | 21.63 | $21.44 | 169600 |
| 2022-02-15 | 21.65 | $21.62 | 173144 |
| 2022-02-14 | 21.66 | $20.96 | 324607 |
| 2022-02-11 | 21.73 | $20.85 | 201800 |
| 2022-02-10 | 21.82 | $20.97 | 175300 |
| 2022-02-09 | 21.91 | $22.06 | 357900 |
| 2022-02-08 | 21.90 | $21.87 | 177531 |
| 2022-02-07 | 21.90 | $21.18 | 210900 |
| 2022-02-04 | 21.98 | $20.77 | 356726 |
| 2022-02-03 | 22.10 | $21.31 | 350500 |
| 2022-02-02 | 22.19 | $20.92 | 610200 |
| 2022-02-01 | 22.32 | $22.19 | 318033 |
| 2022-01-31 | 22.33 | $21.17 | 508200 |
| 2022-01-28 | 22.46 | $20.76 | 422600 |
| 2022-01-27 | 22.63 | $20.72 | 193300 |
| 2022-01-26 | 22.84 | $21.42 | 181800 |
| 2022-01-25 | 22.99 | $22.24 | 259302 |
| 2022-01-24 | 23.06 | $22.53 | 303400 |
| 2022-01-21 | 23.12 | $21.32 | 259309 |
| 2022-01-20 | 23.31 | $21.47 | 148602 |
| 2022-01-19 | 23.50 | $21.65 | 182900 |
| 2022-01-18 | 23.70 | $22.01 | 202000 |
| 2022-01-14 | 23.88 | $22.96 | 192427 |
| 2022-01-13 | 23.97 | $22.90 | 183200 |
| 2022-01-12 | 24.08 | $22.87 | 197621 |
| 2022-01-11 | 24.21 | $23.08 | 143609 |
| 2022-01-10 | 24.33 | $23.48 | 230800 |
| 2022-01-07 | 24.42 | $23.74 | 176426 |
| 2022-01-06 | 24.49 | $24.42 | 133133 |
| 2022-01-05 | 24.50 | $24.29 | 239613 |
| 2022-01-04 | 24.52 | $25.36 | 144419 |
| 2022-01-03 | 24.44 | $25.15 | 138219 |
| 2021-12-31 | 24.36 | $24.65 | 177800 |
| 2021-12-30 | 24.33 | $24.44 | 121924 |
| 2021-12-29 | 24.32 | $24.79 | 108634 |
| 2021-12-28 | 24.27 | $24.76 | 113626 |
| 2021-12-27 | 24.22 | $24.82 | 126200 |
| 2021-12-23 | 24.15 | $24.49 | 119502 |
| 2021-12-22 | 24.12 | $24.53 | 116105 |
| 2021-12-21 | 24.07 | $24.22 | 166000 |
| 2021-12-20 | 24.06 | $23.45 | 228206 |
| 2021-12-17 | 24.12 | $24.05 | 856000 |
| 2021-12-16 | 24.13 | $23.55 | 362900 |
| 2021-12-15 | 24.19 | $23.72 | 367003 |
| 2021-12-14 | 24.24 | $23.56 | 349500 |
| 2021-12-13 | 24.31 | $23.62 | 249547 |
| 2021-12-10 | 24.39 | $24.35 | 213638 |
| 2021-12-09 | 24.39 | $24.38 | 162435 |
| 2021-12-08 | 24.39 | $24.60 | 181600 |
| 2021-12-07 | 24.37 | $23.87 | 255245 |
| 2021-12-06 | 24.42 | $23.85 | 367700 |
| 2021-12-03 | 24.48 | $22.81 | 267100 |
| 2021-12-02 | 24.66 | $22.85 | 219400 |
| 2021-12-01 | 24.85 | $21.89 | 308521 |
| 2021-11-30 | 25.16 | $22.20 | 414421 |
| 2021-11-29 | 25.47 | $24.10 | 348900 |
| 2021-11-26 | 25.61 | $24.06 | 192414 |
| 2021-11-24 | 25.78 | $24.92 | 191218 |
| 2021-11-23 | 25.87 | $25.16 | 162800 |
| 2021-11-22 | 25.94 | $25.43 | 298944 |
| 2021-11-19 | 25.99 | $25.26 | 168915 |
| 2021-11-18 | 26.07 | $25.65 | 209400 |
| 2021-11-17 | 26.12 | $25.08 | 142929 |
| 2021-11-16 | 26.22 | $25.23 | 147037 |
| 2021-11-15 | 26.33 | $25.75 | 117100 |
| 2021-11-12 | 26.39 | $26.27 | 77400 |
| 2021-11-11 | 26.40 | $26.54 | 131500 |
| 2021-11-10 | 26.39 | $26.13 | 183611 |
| 2021-11-09 | 26.42 | $26.39 | 234200 |
| 2021-11-08 | 26.42 | $26.93 | 301100 |
| 2021-11-05 | 26.36 | $25.60 | 214841 |
| 2021-11-04 | 26.44 | $25.20 | 317500 |
| 2021-11-03 | 26.58 | $26.58 | 252129 |
| 2021-11-02 | 26.58 | $25.59 | 260600 |
| 2021-11-01 | 26.68 | $25.31 | 302616 |
| 2021-10-29 | 26.82 | $23.39 | 254700 |
| 2021-10-28 | 27.18 | $23.11 | 393635 |
| 2021-10-27 | 27.61 | $23.20 | 663034 |
| 2021-10-26 | 28.08 | $24.24 | 1.4M |
| 2021-10-25 | 28.48 | $31.04 | 312900 |
| 2021-10-22 | 28.21 | $30.30 | 232026 |
| 2021-10-21 | 27.99 | $29.48 | 140522 |
| 2021-10-20 | 27.84 | $29.21 | 133700 |
| 2021-10-19 | 27.69 | $28.51 | 134126 |
| 2021-10-18 | 27.61 | $28.28 | 147747 |
| 2021-10-15 | 27.53 | $27.48 | 105700 |
| 2021-10-14 | 27.54 | $27.62 | 131900 |
| 2021-10-13 | 27.53 | $26.84 | 125100 |
| 2021-10-12 | 27.60 | $27.28 | 129000 |
| 2021-10-11 | 27.64 | $27.62 | 69800 |
| 2021-10-08 | 27.64 | $27.95 | 92200 |
| 2021-10-07 | 27.61 | $28.20 | 147400 |
| 2021-10-06 | 27.55 | $27.54 | 138433 |
| 2021-10-05 | 27.55 | $27.92 | 182714 |
| 2021-10-04 | 27.51 | $27.60 | 146802 |
| 2021-10-01 | 27.50 | $28.10 | 160500 |
| 2021-09-30 | 27.43 | $27.54 | 141103 |
| 2021-09-29 | 27.42 | $28.49 | 158200 |
| 2021-09-28 | 27.31 | $28.11 | 141528 |
| 2021-09-27 | 27.22 | $28.85 | 168621 |
| 2021-09-24 | 27.05 | $27.52 | 133200 |
| 2021-09-23 | 27.00 | $27.80 | 175629 |
| 2021-09-22 | 26.92 | $27.50 | 166007 |
| 2021-09-21 | 26.86 | $26.68 | 222100 |
| 2021-09-20 | 26.88 | $26.64 | 244342 |
| 2021-09-17 | 26.90 | $26.93 | 990200 |
| 2021-09-16 | 26.90 | $26.40 | 188645 |
| 2021-09-15 | 26.95 | $26.16 | 227200 |
| 2021-09-14 | 27.04 | $25.86 | 219200 |
| 2021-09-13 | 27.16 | $26.57 | 196600 |
| 2021-09-10 | 27.22 | $26.23 | 180500 |
| 2021-09-09 | 27.33 | $26.69 | 165411 |
| 2021-09-08 | 27.40 | $26.34 | 186900 |
| 2021-09-07 | 27.51 | $26.42 | 187502 |
| 2021-09-03 | 27.62 | $26.85 | 184340 |
| 2021-09-02 | 27.70 | $26.55 | 182000 |
| 2021-09-01 | 27.82 | $26.90 | 270128 |
| 2021-08-31 | 27.92 | $26.52 | 309325 |
| 2021-08-30 | 28.07 | $27.89 | 251431 |
| 2021-08-27 | 28.09 | $27.59 | 342062 |
| 2021-08-26 | 28.14 | $26.96 | 218900 |
| 2021-08-25 | 28.26 | $27.54 | 158900 |
| 2021-08-24 | 28.34 | $27.98 | 252942 |
| 2021-08-23 | 28.38 | $26.91 | 255100 |
| 2021-08-20 | 28.53 | $28.11 | 402800 |
| 2021-08-19 | 28.57 | $28.30 | 349119 |
| 2021-08-18 | 28.60 | $28.23 | 247300 |
| 2021-08-17 | 28.64 | $27.80 | 381146 |
| 2021-08-16 | 28.73 | $27.80 | 212400 |
| 2021-08-13 | 28.83 | $29.24 | 321400 |
| 2021-08-12 | 28.79 | $29.46 | 292505 |
| 2021-08-11 | 28.72 | $28.67 | 276036 |
| 2021-08-10 | 28.72 | $27.86 | 218400 |
| 2021-08-09 | 28.81 | $26.98 | 240900 |
| 2021-08-06 | 29.00 | $27.65 | 135711 |
| 2021-08-05 | 29.15 | $27.96 | 226600 |
| 2021-08-04 | 29.27 | $27.61 | 168536 |
| 2021-08-03 | 29.45 | $29.20 | 278900 |
| 2021-08-02 | 29.47 | $28.79 | 253900 |
| 2021-07-30 | 29.54 | $28.87 | 234001 |
| 2021-07-29 | 29.62 | $28.52 | 583600 |
| 2021-07-28 | 29.73 | $28.64 | 408033 |
| 2021-07-27 | 29.85 | $30.13 | 653106 |
| 2021-07-26 | 29.82 | $27.72 | 503523 |
| 2021-07-23 | 30.04 | $27.29 | 361100 |
| 2021-07-22 | 30.33 | $27.80 | 188100 |
| 2021-07-21 | 30.59 | $28.98 | 224627 |
| 2021-07-20 | 30.76 | $28.54 | 358440 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.03
2024-10-03
Close Price
$10.09
Vol: 2.8M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.10
Average
14.79
Maximum
29.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-10-03 | 10.03 | $10.09 | 2.8M |
| 2024-10-02 | 10.02 | $9.99 | 518114 |
| 2024-10-01 | 10.03 | $9.92 | 1.9M |
| 2024-09-30 | 10.04 | $9.95 | 7.2M |
| 2024-09-27 | 10.05 | $10.05 | 1.4M |
| 2024-09-26 | 10.05 | $10.03 | 2.5M |
| 2024-09-25 | 10.05 | $10.03 | 1.5M |
| 2024-09-24 | 10.05 | $10.06 | 1.3M |
| 2024-09-23 | 10.05 | $10.06 | 1.2M |
| 2024-09-20 | 10.05 | $10.02 | 1.6M |
| 2024-09-19 | 10.05 | $10.04 | 1.1M |
| 2024-09-18 | 10.05 | $10.05 | 477800 |
| 2024-09-17 | 10.05 | $10.06 | 801500 |
| 2024-09-16 | 10.05 | $10.06 | 573800 |
| 2024-09-13 | 10.05 | $10.04 | 979909 |
| 2024-09-12 | 10.06 | $10.11 | 334636 |
| 2024-09-11 | 10.05 | $10.08 | 282800 |
| 2024-09-10 | 10.05 | $10.06 | 426700 |
| 2024-09-09 | 10.05 | $10.07 | 744800 |
| 2024-09-06 | 10.05 | $10.01 | 1.0M |
| 2024-09-05 | 10.05 | $9.99 | 1.5M |
| 2024-09-04 | 10.06 | $9.97 | 1.5M |
| 2024-09-03 | 10.07 | $9.98 | 5.2M |
| 2024-08-30 | 10.07 | $10.09 | 257700 |
| 2024-08-29 | 10.07 | $10.09 | 237031 |
| 2024-08-28 | 10.07 | $10.09 | 729325 |
| 2024-08-27 | 10.06 | $10.07 | 313900 |
| 2024-08-26 | 10.06 | $10.08 | 349823 |
| 2024-08-23 | 10.06 | $10.07 | 880000 |
| 2024-08-22 | 10.05 | $10.07 | 599300 |
| 2024-08-21 | 10.05 | $10.09 | 376913 |
| 2024-08-20 | 10.04 | $10.08 | 484900 |
| 2024-08-19 | 10.04 | $10.08 | 1.0M |
| 2024-08-16 | 10.03 | $10.07 | 827700 |
| 2024-08-15 | 10.02 | $10.08 | 776579 |
| 2024-08-14 | 10.01 | $10.06 | 655349 |
| 2024-08-13 | 10.01 | $10.06 | 1.4M |
| 2024-08-12 | 10.00 | $10.01 | 463417 |
| 2024-08-09 | 10.00 | $10.02 | 738523 |
| 2024-08-08 | 10.00 | $10.02 | 214900 |
| 2024-08-07 | 9.99 | $10.00 | 590245 |
| 2024-08-06 | 9.99 | $10.04 | 747400 |
| 2024-08-05 | 9.98 | $9.97 | 1.2M |
| 2024-08-02 | 9.98 | $10.03 | 542900 |
| 2024-08-01 | 9.98 | $10.06 | 1.1M |
| 2024-07-31 | 9.97 | $10.00 | 637927 |
| 2024-07-30 | 9.97 | $10.02 | 939119 |
| 2024-07-29 | 9.96 | $9.98 | 331100 |
| 2024-07-26 | 9.96 | $9.96 | 592803 |
| 2024-07-25 | 9.96 | $9.94 | 893602 |
| 2024-07-24 | 9.96 | $9.93 | 1.6M |
| 2024-07-23 | 9.97 | $9.96 | 536500 |
| 2024-07-22 | 9.97 | $9.97 | 713900 |
| 2024-07-19 | 9.97 | $9.94 | 636107 |
| 2024-07-18 | 9.97 | $9.95 | 985100 |
| 2024-07-17 | 9.97 | $9.97 | 392600 |
| 2024-07-16 | 9.97 | $9.99 | 517400 |
| 2024-07-15 | 9.96 | $9.97 | 437500 |
| 2024-07-12 | 9.93 | $9.99 | 1.5M |
| 2024-07-11 | 9.90 | $9.96 | 678500 |
| 2024-07-10 | 9.86 | $9.95 | 1.1M |
| 2024-07-09 | 9.82 | $9.98 | 692044 |
| 2024-07-08 | 9.76 | $9.98 | 449500 |
| 2024-07-05 | 9.69 | $9.98 | 504330 |
| 2024-07-03 | 9.62 | $9.99 | 532004 |
| 2024-07-02 | 9.53 | $9.96 | 827400 |
| 2024-07-01 | 9.44 | $9.95 | 897512 |
| 2024-06-28 | 9.35 | $9.98 | 634025 |
| 2024-06-27 | 9.24 | $9.95 | 472900 |
| 2024-06-26 | 9.12 | $9.95 | 596145 |
| 2024-06-25 | 8.99 | $9.96 | 1.5M |
| 2024-06-24 | 8.84 | $9.91 | 1.6M |
| 2024-06-21 | 8.69 | $9.91 | 3.5M |
| 2024-06-20 | 8.52 | $9.98 | 1.8M |
| 2024-06-18 | 8.33 | $10.03 | 3.3M |
| 2024-06-17 | 8.13 | $10.06 | 7.1M |
| 2024-06-14 | 7.92 | $7.54 | 265738 |
| 2024-06-13 | 7.94 | $7.74 | 351343 |
| 2024-06-12 | 7.94 | $8.16 | 335838 |
| 2024-06-11 | 7.90 | $8.01 | 146000 |
| 2024-06-10 | 7.87 | $8.07 | 216800 |
| 2024-06-07 | 7.84 | $8.02 | 645436 |
| 2024-06-06 | 7.80 | $8.48 | 285840 |
| 2024-06-05 | 7.72 | $8.46 | 212240 |
| 2024-06-04 | 7.63 | $8.11 | 273210 |
| 2024-06-03 | 7.58 | $8.21 | 367700 |
| 2024-05-31 | 7.50 | $8.48 | 427000 |
| 2024-05-30 | 7.40 | $7.71 | 333600 |
| 2024-05-29 | 7.36 | $7.23 | 334259 |
| 2024-05-28 | 7.36 | $7.09 | 126000 |
| 2024-05-24 | 7.38 | $7.21 | 94018 |
| 2024-05-23 | 7.39 | $7.15 | 152144 |
| 2024-05-22 | 7.40 | $7.41 | 129140 |
| 2024-05-21 | 7.39 | $7.47 | 101411 |
| 2024-05-20 | 7.38 | $7.63 | 139400 |
| 2024-05-17 | 7.34 | $7.59 | 146106 |
| 2024-05-16 | 7.31 | $7.54 | 166900 |
| 2024-05-15 | 7.28 | $7.40 | 126513 |
| 2024-05-14 | 7.27 | $7.59 | 150925 |
| 2024-05-13 | 7.23 | $7.53 | 123203 |
| 2024-05-10 | 7.20 | $7.45 | 188700 |
| 2024-05-09 | 7.18 | $7.43 | 195660 |
| 2024-05-08 | 7.15 | $7.56 | 309370 |
| 2024-05-07 | 7.11 | $7.28 | 448401 |
| 2024-05-06 | 7.10 | $7.02 | 135432 |
| 2024-05-03 | 7.11 | $6.95 | 151037 |
| 2024-05-02 | 7.14 | $6.79 | 164301 |
| 2024-05-01 | 7.18 | $6.78 | 198200 |
| 2024-04-30 | 7.22 | $6.91 | 246220 |
| 2024-04-29 | 7.25 | $7.18 | 287319 |
| 2024-04-26 | 7.26 | $7.07 | 183023 |
| 2024-04-25 | 7.29 | $7.32 | 181600 |
| 2024-04-24 | 7.28 | $7.43 | 222600 |
| 2024-04-23 | 7.27 | $7.35 | 138436 |
| 2024-04-22 | 7.26 | $7.37 | 315719 |
| 2024-04-19 | 7.26 | $7.48 | 196100 |
| 2024-04-18 | 7.24 | $7.31 | 254332 |
| 2024-04-17 | 7.24 | $7.09 | 216136 |
| 2024-04-16 | 7.25 | $7.05 | 173238 |
| 2024-04-15 | 7.28 | $7.09 | 205612 |
| 2024-04-12 | 7.29 | $7.16 | 242000 |
| 2024-04-11 | 7.30 | $7.14 | 182504 |
| 2024-04-10 | 7.31 | $7.08 | 278235 |
| 2024-04-09 | 7.33 | $7.61 | 179200 |
| 2024-04-08 | 7.29 | $7.29 | 155500 |
| 2024-04-05 | 7.28 | $7.20 | 141042 |
| 2024-04-04 | 7.28 | $7.26 | 153500 |
| 2024-04-03 | 7.28 | $7.28 | 134000 |
| 2024-04-02 | 7.27 | $7.48 | 488149 |
| 2024-04-01 | 7.24 | $7.55 | 256533 |
| 2024-03-28 | 7.21 | $7.50 | 309313 |
| 2024-03-27 | 7.18 | $7.41 | 238400 |
| 2024-03-26 | 7.16 | $7.04 | 193340 |
| 2024-03-25 | 7.19 | $7.31 | 191100 |
| 2024-03-22 | 7.20 | $7.42 | 176100 |
| 2024-03-21 | 7.22 | $7.50 | 323021 |
| 2024-03-20 | 7.24 | $7.31 | 289700 |
| 2024-03-19 | 7.30 | $6.99 | 422200 |
| 2024-03-18 | 7.40 | $6.81 | 286312 |
| 2024-03-15 | 7.54 | $6.95 | 510600 |
| 2024-03-14 | 7.68 | $6.95 | 309800 |
| 2024-03-13 | 7.85 | $7.03 | 376521 |
| 2024-03-12 | 8.01 | $6.98 | 349100 |
| 2024-03-11 | 8.20 | $7.06 | 207700 |
| 2024-03-08 | 8.40 | $7.25 | 245500 |
| 2024-03-07 | 8.60 | $7.18 | 240000 |
| 2024-03-06 | 8.82 | $7.16 | 416520 |
| 2024-03-05 | 9.05 | $7.24 | 323550 |
| 2024-03-04 | 9.29 | $7.20 | 496450 |
| 2024-03-01 | 9.55 | $7.32 | 412387 |
| 2024-02-29 | 9.81 | $7.75 | 595100 |
| 2024-02-28 | 10.04 | $8.07 | 698479 |
| 2024-02-27 | 10.26 | $8.52 | 962128 |
| 2024-02-26 | 10.44 | $10.46 | 319021 |
| 2024-02-23 | 10.44 | $10.54 | 236846 |
| 2024-02-22 | 10.43 | $10.19 | 180000 |
| 2024-02-21 | 10.46 | $10.37 | 144100 |
| 2024-02-20 | 10.47 | $10.52 | 155400 |
| 2024-02-16 | 10.47 | $10.51 | 150643 |
| 2024-02-15 | 10.46 | $10.83 | 164342 |
| 2024-02-14 | 10.43 | $10.54 | 175840 |
| 2024-02-13 | 10.41 | $10.15 | 304200 |
| 2024-02-12 | 10.44 | $10.80 | 205800 |
| 2024-02-09 | 10.40 | $10.41 | 295030 |
| 2024-02-08 | 10.41 | $10.45 | 334700 |
| 2024-02-07 | 10.41 | $10.15 | 165714 |
| 2024-02-06 | 10.44 | $10.32 | 186921 |
| 2024-02-05 | 10.47 | $10.23 | 223510 |
| 2024-02-02 | 10.50 | $10.11 | 229540 |
| 2024-02-01 | 10.56 | $10.35 | 187300 |
| 2024-01-31 | 10.59 | $10.29 | 335737 |
| 2024-01-30 | 10.64 | $10.78 | 165099 |
| 2024-01-29 | 10.64 | $10.79 | 182800 |
| 2024-01-26 | 10.64 | $10.73 | 195500 |
| 2024-01-25 | 10.65 | $10.72 | 164300 |
| 2024-01-24 | 10.66 | $10.44 | 190036 |
| 2024-01-23 | 10.70 | $10.49 | 219500 |
| 2024-01-22 | 10.74 | $10.59 | 267846 |
| 2024-01-19 | 10.77 | $10.24 | 142645 |
| 2024-01-18 | 10.84 | $10.24 | 211800 |
| 2024-01-17 | 10.92 | $10.15 | 180824 |
| 2024-01-16 | 11.00 | $10.30 | 236200 |
| 2024-01-12 | 11.08 | $10.46 | 162500 |
| 2024-01-11 | 11.15 | $10.89 | 231100 |
| 2024-01-10 | 11.17 | $11.02 | 202900 |
| 2024-01-09 | 11.18 | $10.99 | 237223 |
| 2024-01-08 | 11.19 | $11.46 | 245741 |
| 2024-01-05 | 11.15 | $11.32 | 391700 |
| 2024-01-04 | 11.12 | $11.36 | 274001 |
| 2024-01-03 | 11.08 | $11.16 | 439922 |
| 2024-01-02 | 11.05 | $11.33 | 457418 |
| 2023-12-29 | 10.99 | $10.88 | 315300 |
| 2023-12-28 | 10.97 | $11.17 | 229200 |
| 2023-12-27 | 10.91 | $11.18 | 230400 |
| 2023-12-26 | 10.84 | $11.19 | 208507 |
| 2023-12-22 | 10.76 | $11.11 | 311300 |
| 2023-12-21 | 10.67 | $11.17 | 331102 |
| 2023-12-20 | 10.57 | $10.89 | 301843 |
| 2023-12-19 | 10.48 | $11.19 | 315014 |
| 2023-12-18 | 10.36 | $10.97 | 302400 |
| 2023-12-15 | 10.25 | $11.09 | 744910 |
| 2023-12-14 | 10.11 | $11.72 | 567400 |
| 2023-12-13 | 9.90 | $11.29 | 581007 |
| 2023-12-12 | 9.71 | $10.44 | 319300 |
| 2023-12-11 | 9.60 | $10.44 | 326200 |
| 2023-12-08 | 9.46 | $10.42 | 481445 |
| 2023-12-07 | 9.32 | $10.46 | 631000 |
| 2023-12-06 | 9.15 | $10.16 | 455549 |
| 2023-12-05 | 8.99 | $9.97 | 775300 |
| 2023-12-04 | 8.85 | $9.80 | 427000 |
| 2023-12-01 | 8.70 | $9.49 | 713217 |
| 2023-11-30 | 8.58 | $8.81 | 1.4M |
| 2023-11-29 | 8.52 | $9.06 | 278703 |
| 2023-11-28 | 8.42 | $8.99 | 280400 |
| 2023-11-27 | 8.32 | $9.04 | 281510 |
| 2023-11-24 | 8.21 | $8.89 | 102436 |
| 2023-11-22 | 8.10 | $8.79 | 228544 |
| 2023-11-21 | 8.00 | $8.85 | 228300 |
| 2023-11-20 | 7.88 | $9.04 | 366600 |
| 2023-11-17 | 7.74 | $8.88 | 347529 |
| 2023-11-16 | 7.62 | $8.58 | 555100 |
| 2023-11-15 | 7.54 | $8.80 | 481659 |
| 2023-11-14 | 7.43 | $8.45 | 747030 |
| 2023-11-13 | 7.37 | $7.26 | 523500 |
| 2023-11-10 | 7.43 | $7.03 | 506430 |
| 2023-11-09 | 7.53 | $6.87 | 522343 |
| 2023-11-08 | 7.65 | $7.03 | 558600 |
| 2023-11-07 | 7.78 | $7.31 | 540148 |
| 2023-11-06 | 7.89 | $7.53 | 309820 |
| 2023-11-03 | 7.99 | $7.47 | 239600 |
| 2023-11-02 | 8.10 | $7.28 | 332200 |
| 2023-11-01 | 8.25 | $7.14 | 355616 |
| 2023-10-31 | 8.42 | $7.41 | 281130 |
| 2023-10-30 | 8.58 | $7.40 | 359400 |
| 2023-10-27 | 8.75 | $7.22 | 424944 |
| 2023-10-26 | 8.95 | $7.31 | 431700 |
| 2023-10-25 | 9.16 | $7.28 | 800500 |
| 2023-10-24 | 9.39 | $7.01 | 1.8M |
| 2023-10-23 | 9.66 | $8.89 | 540800 |
| 2023-10-20 | 9.76 | $9.28 | 404426 |
| 2023-10-19 | 9.83 | $9.33 | 416742 |
| 2023-10-18 | 9.90 | $9.76 | 236900 |
| 2023-10-17 | 9.93 | $10.00 | 405900 |
| 2023-10-16 | 9.93 | $9.89 | 369767 |
| 2023-10-13 | 9.94 | $9.37 | 369711 |
| 2023-10-12 | 10.01 | $9.55 | 326106 |
| 2023-10-11 | 10.06 | $9.99 | 246200 |
| 2023-10-10 | 10.07 | $9.98 | 271042 |
| 2023-10-09 | 10.09 | $9.87 | 199009 |
| 2023-10-06 | 10.11 | $9.79 | 286500 |
| 2023-10-05 | 10.15 | $9.82 | 418641 |
| 2023-10-04 | 10.18 | $9.82 | 250619 |
| 2023-10-03 | 10.22 | $9.83 | 287500 |
| 2023-10-02 | 10.26 | $9.97 | 330221 |
| 2023-09-29 | 10.30 | $10.47 | 306940 |
| 2023-09-28 | 10.29 | $10.64 | 356100 |
| 2023-09-27 | 10.28 | $10.39 | 268700 |
| 2023-09-26 | 10.30 | $10.29 | 531200 |
| 2023-09-25 | 10.34 | $10.46 | 322135 |
| 2023-09-22 | 10.36 | $10.45 | 415000 |
| 2023-09-21 | 10.40 | $10.66 | 737800 |
| 2023-09-20 | 10.42 | $10.00 | 615500 |
| 2023-09-19 | 10.51 | $9.77 | 430800 |
| 2023-09-18 | 10.64 | $9.62 | 1.1M |
| 2023-09-15 | 10.80 | $9.75 | 9.1M |
| 2023-09-14 | 10.96 | $10.42 | 692100 |
| 2023-09-13 | 11.06 | $10.05 | 615100 |
| 2023-09-12 | 11.21 | $10.13 | 612700 |
| 2023-09-11 | 11.36 | $10.26 | 570532 |
| 2023-09-08 | 11.52 | $10.41 | 729330 |
| 2023-09-07 | 11.67 | $10.15 | 1.1M |
| 2023-09-06 | 11.87 | $10.55 | 880010 |
| 2023-09-05 | 12.04 | $10.67 | 1.7M |
| 2023-09-01 | 12.22 | $12.26 | 189755 |
| 2023-08-31 | 12.25 | $12.07 | 280700 |
| 2023-08-30 | 12.30 | $11.95 | 230639 |
| 2023-08-29 | 12.38 | $12.03 | 227532 |
| 2023-08-28 | 12.46 | $11.74 | 222300 |
| 2023-08-25 | 12.59 | $11.87 | 122830 |
| 2023-08-24 | 12.72 | $11.89 | 204100 |
| 2023-08-23 | 12.86 | $12.08 | 126100 |
| 2023-08-22 | 13.01 | $11.99 | 219215 |
| 2023-08-21 | 13.18 | $12.50 | 334535 |
| 2023-08-18 | 13.32 | $12.46 | 172700 |
| 2023-08-17 | 13.47 | $12.42 | 155814 |
| 2023-08-16 | 13.65 | $12.61 | 209500 |
| 2023-08-15 | 13.82 | $12.61 | 161113 |
| 2023-08-14 | 14.01 | $12.55 | 205900 |
| 2023-08-11 | 14.21 | $13.01 | 151604 |
| 2023-08-10 | 14.38 | $13.21 | 261100 |
| 2023-08-09 | 14.54 | $13.59 | 232814 |
| 2023-08-08 | 14.67 | $13.79 | 216737 |
| 2023-08-07 | 14.78 | $13.69 | 240300 |
| 2023-08-04 | 14.90 | $13.60 | 317800 |
| 2023-08-03 | 15.03 | $13.15 | 295354 |
| 2023-08-02 | 15.22 | $14.23 | 391800 |
| 2023-08-01 | 15.30 | $14.38 | 702309 |
| 2023-07-31 | 15.37 | $15.82 | 431964 |
| 2023-07-28 | 15.29 | $15.43 | 202828 |
| 2023-07-27 | 15.25 | $15.38 | 202100 |
| 2023-07-26 | 15.20 | $15.69 | 213631 |
| 2023-07-25 | 15.12 | $15.39 | 159840 |
| 2023-07-24 | 15.05 | $16.04 | 205100 |
| 2023-07-21 | 14.91 | $15.66 | 213200 |
| 2023-07-20 | 14.78 | $15.57 | 218600 |
| 2023-07-19 | 14.66 | $15.77 | 174900 |
| 2023-07-18 | 14.50 | $15.31 | 182900 |
| 2023-07-17 | 14.38 | $15.09 | 226900 |
| 2023-07-14 | 14.28 | $14.79 | 181000 |
| 2023-07-13 | 14.19 | $15.00 | 326500 |
| 2023-07-12 | 14.08 | $14.55 | 313147 |
| 2023-07-11 | 14.01 | $14.32 | 309421 |
| 2023-07-10 | 13.96 | $13.78 | 611135 |
| 2023-07-07 | 13.97 | $15.28 | 518800 |
| 2023-07-06 | 13.83 | $14.46 | 683776 |
| 2023-07-05 | 13.77 | $14.23 | 365300 |
| 2023-07-03 | 13.72 | $14.56 | 123800 |
| 2023-06-30 | 13.63 | $14.14 | 211062 |
| 2023-06-29 | 13.58 | $14.33 | 192344 |
| 2023-06-28 | 13.49 | $14.06 | 178100 |
| 2023-06-27 | 13.43 | $13.86 | 232300 |
| 2023-06-26 | 13.38 | $12.78 | 147211 |
| 2023-06-23 | 13.43 | $12.61 | 330803 |
| 2023-06-22 | 13.49 | $13.02 | 144800 |
| 2023-06-21 | 13.51 | $13.30 | 154422 |
| 2023-06-20 | 13.51 | $13.37 | 300124 |
| 2023-06-16 | 13.50 | $13.32 | 2.0M |
| 2023-06-15 | 13.48 | $13.61 | 256349 |
| 2023-06-14 | 13.44 | $13.16 | 359902 |
| 2023-06-13 | 13.43 | $14.26 | 242445 |
| 2023-06-12 | 13.32 | $14.24 | 270600 |
| 2023-06-09 | 13.19 | $13.98 | 240048 |
| 2023-06-08 | 13.09 | $14.41 | 257900 |
| 2023-06-07 | 12.93 | $14.63 | 400700 |
| 2023-06-06 | 12.74 | $13.96 | 260130 |
| 2023-06-05 | 12.61 | $13.04 | 211789 |
| 2023-06-02 | 12.57 | $12.89 | 298814 |
| 2023-06-01 | 12.53 | $12.25 | 202600 |
| 2023-05-31 | 12.55 | $12.24 | 257245 |
| 2023-05-30 | 12.58 | $12.55 | 142700 |
| 2023-05-26 | 12.57 | $12.59 | 115000 |
| 2023-05-25 | 12.57 | $12.37 | 103100 |
| 2023-05-24 | 12.60 | $12.64 | 176200 |
| 2023-05-23 | 12.60 | $12.78 | 167840 |
| 2023-05-22 | 12.58 | $12.75 | 144200 |
| 2023-05-19 | 12.56 | $12.58 | 234236 |
| 2023-05-18 | 12.54 | $12.99 | 212324 |
| 2023-05-17 | 12.47 | $12.71 | 189500 |
| 2023-05-16 | 12.41 | $12.21 | 147137 |
| 2023-05-15 | 12.40 | $12.62 | 162114 |
| 2023-05-12 | 12.33 | $12.45 | 241700 |
| 2023-05-11 | 12.27 | $12.56 | 263907 |
| 2023-05-10 | 12.20 | $12.62 | 295737 |
| 2023-05-09 | 12.10 | $12.58 | 290501 |
| 2023-05-08 | 12.01 | $12.35 | 176200 |
| 2023-05-05 | 11.92 | $12.34 | 268300 |
| 2023-05-04 | 11.82 | $11.89 | 305437 |
| 2023-05-03 | 11.76 | $12.12 | 259224 |
| 2023-05-02 | 11.66 | $12.24 | 417900 |
| 2023-05-01 | 11.53 | $13.21 | 348600 |
| 2023-04-28 | 11.30 | $13.35 | 350750 |
| 2023-04-27 | 11.04 | $13.23 | 531113 |
| 2023-04-26 | 10.76 | $13.13 | 994200 |
| 2023-04-25 | 10.48 | $12.62 | 1.2M |
| 2023-04-24 | 10.23 | $10.22 | 299703 |
| 2023-04-21 | 10.20 | $10.15 | 340227 |
| 2023-04-20 | 10.18 | $10.32 | 316400 |
| 2023-04-19 | 10.13 | $10.35 | 238947 |
| 2023-04-18 | 10.07 | $10.43 | 270611 |
| 2023-04-17 | 10.00 | $10.65 | 194849 |
| 2023-04-14 | 9.91 | $10.59 | 196000 |
| 2023-04-13 | 9.82 | $10.72 | 254906 |
| 2023-04-12 | 9.71 | $10.47 | 317417 |
| 2023-04-11 | 9.63 | $10.60 | 363645 |
| 2023-04-10 | 9.53 | $10.21 | 854043 |
| 2023-04-06 | 9.48 | $9.89 | 439078 |
| 2023-04-05 | 9.46 | $9.54 | 232900 |
| 2023-04-04 | 9.49 | $9.62 | 333500 |
| 2023-04-03 | 9.53 | $9.68 | 378000 |
| 2023-03-31 | 9.57 | $9.66 | 496900 |
| 2023-03-30 | 9.63 | $9.12 | 623921 |
| 2023-03-29 | 9.75 | $9.03 | 723900 |
| 2023-03-28 | 9.91 | $9.22 | 278901 |
| 2023-03-27 | 10.07 | $9.26 | 263230 |
| 2023-03-24 | 10.26 | $9.21 | 440000 |
| 2023-03-23 | 10.47 | $9.14 | 439200 |
| 2023-03-22 | 10.71 | $9.00 | 523100 |
| 2023-03-21 | 10.99 | $9.29 | 661500 |
| 2023-03-20 | 11.27 | $9.38 | 436919 |
| 2023-03-17 | 11.56 | $9.46 | 657700 |
| 2023-03-16 | 11.87 | $10.05 | 327425 |
| 2023-03-15 | 12.15 | $10.20 | 323710 |
| 2023-03-14 | 12.44 | $10.50 | 296800 |
| 2023-03-13 | 12.71 | $10.46 | 331800 |
| 2023-03-10 | 13.02 | $11.16 | 260100 |
| 2023-03-09 | 13.27 | $11.51 | 285237 |
| 2023-03-08 | 13.50 | $12.16 | 259518 |
| 2023-03-07 | 13.69 | $12.26 | 274200 |
| 2023-03-06 | 13.88 | $12.00 | 575452 |
| 2023-03-03 | 14.12 | $12.78 | 854800 |
| 2023-03-02 | 14.29 | $12.37 | 1.1M |
| 2023-03-01 | 14.51 | $14.40 | 250700 |
| 2023-02-28 | 14.55 | $14.35 | 219900 |
| 2023-02-27 | 14.58 | $14.28 | 224409 |
| 2023-02-24 | 14.62 | $14.13 | 281800 |
| 2023-02-23 | 14.68 | $14.15 | 186836 |
| 2023-02-22 | 14.73 | $14.14 | 237500 |
| 2023-02-21 | 14.79 | $13.85 | 245734 |
| 2023-02-17 | 14.87 | $14.75 | 215535 |
| 2023-02-16 | 14.87 | $14.87 | 165600 |
| 2023-02-15 | 14.84 | $15.07 | 132500 |
| 2023-02-14 | 14.80 | $14.84 | 171900 |
| 2023-02-13 | 14.77 | $14.81 | 158900 |
| 2023-02-10 | 14.74 | $14.64 | 152900 |
| 2023-02-09 | 14.72 | $14.88 | 196600 |
| 2023-02-08 | 14.68 | $15.05 | 176819 |
| 2023-02-07 | 14.62 | $15.13 | 317500 |
| 2023-02-06 | 14.54 | $14.99 | 200500 |
| 2023-02-03 | 14.46 | $15.47 | 257600 |
| 2023-02-02 | 14.33 | $15.71 | 198527 |
| 2023-02-01 | 14.15 | $14.89 | 239300 |
| 2023-01-31 | 14.05 | $14.65 | 187215 |
| 2023-01-30 | 13.95 | $14.22 | 133406 |
| 2023-01-27 | 13.88 | $14.33 | 163331 |
| 2023-01-26 | 13.78 | $13.95 | 107400 |
| 2023-01-25 | 13.71 | $13.94 | 179800 |
| 2023-01-24 | 13.63 | $13.94 | 171500 |
| 2023-01-23 | 13.54 | $14.43 | 182969 |
| 2023-01-20 | 13.38 | $14.18 | 203634 |
| 2023-01-19 | 13.23 | $13.65 | 272800 |
| 2023-01-18 | 13.13 | $13.88 | 155200 |
| 2023-01-17 | 12.99 | $13.86 | 217600 |
| 2023-01-13 | 12.85 | $14.35 | 199700 |
| 2023-01-12 | 12.65 | $14.31 | 318133 |
| 2023-01-11 | 12.45 | $14.16 | 245500 |
| 2023-01-10 | 12.25 | $13.46 | 238746 |
| 2023-01-09 | 12.11 | $13.28 | 320200 |
| 2023-01-06 | 11.98 | $13.05 | 237400 |
| 2023-01-05 | 11.86 | $12.75 | 211200 |
| 2023-01-04 | 11.77 | $12.70 | 335088 |
| 2023-01-03 | 11.69 | $11.85 | 343000 |
| 2022-12-30 | 11.69 | $11.95 | 317300 |
| 2022-12-29 | 11.68 | $11.80 | 170600 |
| 2022-12-28 | 11.69 | $11.32 | 249000 |
| 2022-12-27 | 11.75 | $11.35 | 130001 |
| 2022-12-23 | 11.80 | $11.37 | 138800 |
| 2022-12-22 | 11.86 | $11.23 | 369225 |
| 2022-12-21 | 11.93 | $11.36 | 354368 |
| 2022-12-20 | 11.98 | $11.36 | 395100 |
| 2022-12-19 | 12.04 | $11.54 | 403246 |
| 2022-12-16 | 12.08 | $11.90 | 1.2M |
| 2022-12-15 | 12.08 | $12.12 | 355844 |
| 2022-12-14 | 12.04 | $12.30 | 439900 |
| 2022-12-13 | 11.99 | $12.41 | 665745 |
| 2022-12-12 | 11.91 | $12.21 | 310300 |
| 2022-12-09 | 11.85 | $11.73 | 192114 |
| 2022-12-08 | 11.83 | $11.85 | 270100 |
| 2022-12-07 | 11.80 | $12.01 | 201134 |
| 2022-12-06 | 11.73 | $12.27 | 229606 |
| 2022-12-05 | 11.63 | $12.40 | 289700 |
| 2022-12-02 | 11.51 | $12.57 | 419331 |
| 2022-12-01 | 11.36 | $12.22 | 401800 |
| 2022-11-30 | 11.23 | $12.19 | 418300 |
| 2022-11-29 | 11.09 | $11.85 | 284400 |
| 2022-11-28 | 10.98 | $11.60 | 295300 |
| 2022-11-25 | 10.88 | $11.58 | 123600 |
| 2022-11-23 | 10.79 | $11.85 | 507200 |
| 2022-11-22 | 10.65 | $11.69 | 573001 |
| 2022-11-21 | 10.53 | $11.04 | 507700 |
| 2022-11-18 | 10.45 | $11.05 | 422011 |
| 2022-11-17 | 10.36 | $10.51 | 269200 |
| 2022-11-16 | 10.32 | $10.16 | 315600 |
| 2022-11-15 | 10.30 | $10.76 | 366500 |
| 2022-11-14 | 10.21 | $10.74 | 403526 |
| 2022-11-11 | 10.12 | $11.44 | 385907 |
| 2022-11-10 | 9.95 | $11.05 | 368200 |
| 2022-11-09 | 9.80 | $10.02 | 359549 |
| 2022-11-08 | 9.76 | $10.12 | 432300 |
| 2022-11-07 | 9.69 | $9.84 | 347833 |
| 2022-11-04 | 9.65 | $9.71 | 334928 |
| 2022-11-03 | 9.62 | $9.88 | 350733 |
| 2022-11-02 | 9.57 | $9.77 | 422840 |
| 2022-11-01 | 9.54 | $10.26 | 1.0M |
| 2022-10-31 | 9.46 | $10.42 | 472400 |
| 2022-10-28 | 9.36 | $10.33 | 625800 |
| 2022-10-27 | 9.27 | $10.50 | 1.2M |
| 2022-10-26 | 9.16 | $9.89 | 1.5M |
| 2022-10-25 | 9.11 | $10.29 | 2.4M |
| 2022-10-24 | 9.03 | $8.10 | 968900 |
| 2022-10-21 | 9.17 | $8.71 | 260400 |
| 2022-10-20 | 9.25 | $8.54 | 233924 |
| 2022-10-19 | 9.37 | $8.53 | 414200 |
| 2022-10-18 | 9.50 | $8.88 | 300948 |
| 2022-10-17 | 9.61 | $9.08 | 302100 |
| 2022-10-14 | 9.72 | $8.86 | 271129 |
| 2022-10-13 | 9.87 | $9.21 | 316700 |
| 2022-10-12 | 9.99 | $9.11 | 421723 |
| 2022-10-11 | 10.14 | $8.91 | 719700 |
| 2022-10-10 | 10.32 | $9.03 | 413500 |
| 2022-10-07 | 10.51 | $9.50 | 491844 |
| 2022-10-06 | 10.66 | $9.90 | 348015 |
| 2022-10-05 | 10.79 | $10.21 | 335200 |
| 2022-10-04 | 10.89 | $10.34 | 567800 |
| 2022-10-03 | 10.99 | $9.89 | 515600 |
| 2022-09-30 | 11.14 | $9.72 | 853802 |
| 2022-09-29 | 11.32 | $10.51 | 327999 |
| 2022-09-28 | 11.43 | $10.77 | 226200 |
| 2022-09-27 | 11.52 | $10.51 | 447328 |
| 2022-09-26 | 11.65 | $10.59 | 272700 |
| 2022-09-23 | 11.78 | $10.80 | 208905 |
| 2022-09-22 | 11.91 | $10.98 | 400700 |
| 2022-09-21 | 12.03 | $11.50 | 268924 |
| 2022-09-20 | 12.12 | $11.51 | 441600 |
| 2022-09-19 | 12.21 | $12.16 | 507200 |
| 2022-09-16 | 12.25 | $12.21 | 940263 |
| 2022-09-15 | 12.30 | $12.18 | 670220 |
| 2022-09-14 | 12.36 | $11.90 | 427400 |
| 2022-09-13 | 12.47 | $12.20 | 361511 |
| 2022-09-12 | 12.55 | $12.56 | 207508 |
| 2022-09-09 | 12.61 | $12.26 | 256600 |
| 2022-09-08 | 12.71 | $11.83 | 190200 |
| 2022-09-07 | 12.86 | $11.82 | 366819 |
| 2022-09-06 | 13.03 | $11.54 | 447838 |
| 2022-09-02 | 13.23 | $11.87 | 388508 |
| 2022-09-01 | 13.41 | $11.97 | 337400 |
| 2022-08-31 | 13.59 | $11.90 | 369851 |
| 2022-08-30 | 13.78 | $12.70 | 213500 |
| 2022-08-29 | 13.90 | $12.98 | 305042 |
| 2022-08-26 | 13.99 | $12.80 | 232500 |
| 2022-08-25 | 14.09 | $13.82 | 150101 |
| 2022-08-24 | 14.10 | $13.58 | 148400 |
| 2022-08-23 | 14.12 | $13.95 | 183800 |
| 2022-08-22 | 14.11 | $13.76 | 294134 |
| 2022-08-19 | 14.12 | $14.03 | 195829 |
| 2022-08-18 | 14.12 | $14.45 | 198900 |
| 2022-08-17 | 14.08 | $14.60 | 197900 |
| 2022-08-16 | 14.04 | $15.00 | 387100 |
| 2022-08-15 | 13.97 | $14.50 | 297837 |
| 2022-08-12 | 13.94 | $14.60 | 179300 |
| 2022-08-11 | 13.91 | $14.55 | 209700 |
| 2022-08-10 | 13.88 | $14.31 | 262745 |
| 2022-08-09 | 13.88 | $13.93 | 321046 |
| 2022-08-08 | 13.92 | $14.60 | 401244 |
| 2022-08-05 | 13.89 | $13.32 | 217938 |
| 2022-08-04 | 14.00 | $13.34 | 263800 |
| 2022-08-03 | 14.11 | $13.16 | 385438 |
| 2022-08-02 | 14.25 | $12.98 | 472121 |
| 2022-08-01 | 14.42 | $13.02 | 356521 |
| 2022-07-29 | 14.59 | $13.02 | 572840 |
| 2022-07-28 | 14.77 | $12.84 | 1.0M |
| 2022-07-27 | 14.97 | $12.83 | 847025 |
| 2022-07-26 | 15.19 | $13.13 | 1.3M |
| 2022-07-25 | 15.39 | $15.50 | 533447 |
| 2022-07-22 | 15.37 | $16.01 | 264400 |
| 2022-07-21 | 15.30 | $16.27 | 171200 |
| 2022-07-20 | 15.20 | $16.57 | 220401 |
| 2022-07-19 | 15.07 | $15.88 | 318204 |
| 2022-07-18 | 15.00 | $15.38 | 366600 |
| 2022-07-15 | 14.98 | $14.67 | 1.2M |
| 2022-07-14 | 15.03 | $14.10 | 549900 |
| 2022-07-13 | 15.16 | $14.83 | 214000 |
| 2022-07-12 | 15.22 | $14.88 | 185400 |
| 2022-07-11 | 15.29 | $15.18 | 167700 |
| 2022-07-08 | 15.35 | $15.33 | 179043 |
| 2022-07-07 | 15.42 | $15.10 | 212718 |
| 2022-07-06 | 15.53 | $14.60 | 375219 |
| 2022-07-05 | 15.70 | $15.37 | 413102 |
| 2022-07-01 | 15.82 | $14.75 | 218500 |
| 2022-06-30 | 16.01 | $14.55 | 236835 |
| 2022-06-29 | 16.24 | $14.79 | 448208 |
| 2022-06-28 | 16.47 | $15.34 | 166740 |
| 2022-06-27 | 16.66 | $16.08 | 264006 |
| 2022-06-24 | 16.80 | $16.18 | 706120 |
| 2022-06-23 | 16.94 | $15.75 | 325143 |
| 2022-06-22 | 17.12 | $15.32 | 453839 |
| 2022-06-21 | 17.36 | $15.17 | 348200 |
| 2022-06-17 | 17.63 | $15.68 | 664700 |
| 2022-06-16 | 17.87 | $15.61 | 543200 |
| 2022-06-15 | 18.13 | $16.49 | 334100 |
| 2022-06-14 | 18.33 | $16.64 | 347420 |
| 2022-06-13 | 18.53 | $17.14 | 248500 |
| 2022-06-10 | 18.69 | $17.96 | 231606 |
| 2022-06-09 | 18.79 | $18.73 | 173009 |
| 2022-06-08 | 18.82 | $19.08 | 173010 |
| 2022-06-07 | 18.81 | $19.28 | 381438 |
| 2022-06-06 | 18.79 | $18.91 | 195602 |
| 2022-06-03 | 18.81 | $18.47 | 177500 |
| 2022-06-02 | 18.89 | $18.52 | 256600 |
| 2022-06-01 | 18.97 | $17.95 | 272049 |
| 2022-05-31 | 19.13 | $19.56 | 374744 |
| 2022-05-27 | 19.14 | $18.83 | 212503 |
| 2022-05-26 | 19.22 | $18.64 | 370800 |
| 2022-05-25 | 19.34 | $18.52 | 341823 |
| 2022-05-24 | 19.47 | $17.66 | 348200 |
| 2022-05-23 | 19.70 | $17.99 | 442500 |
| 2022-05-20 | 19.90 | $18.17 | 316418 |
| 2022-05-19 | 20.10 | $19.05 | 223700 |
| 2022-05-18 | 20.22 | $19.62 | 338300 |
| 2022-05-17 | 20.30 | $20.86 | 232812 |
| 2022-05-16 | 20.27 | $19.89 | 204600 |
| 2022-05-13 | 20.33 | $19.99 | 179940 |
| 2022-05-12 | 20.40 | $19.99 | 267400 |
| 2022-05-11 | 20.47 | $19.09 | 292800 |
| 2022-05-10 | 20.63 | $19.35 | 278900 |
| 2022-05-09 | 20.78 | $20.09 | 226500 |
| 2022-05-06 | 20.86 | $20.26 | 153000 |
| 2022-05-05 | 20.93 | $21.08 | 178246 |
| 2022-05-04 | 20.92 | $21.66 | 320000 |
| 2022-05-03 | 20.85 | $21.32 | 155703 |
| 2022-05-02 | 20.81 | $21.34 | 217900 |
| 2022-04-29 | 20.76 | $20.53 | 255401 |
| 2022-04-28 | 20.79 | $20.66 | 289400 |
| 2022-04-27 | 20.80 | $19.51 | 367600 |
| 2022-04-26 | 20.94 | $19.73 | 322700 |
| 2022-04-25 | 21.07 | $20.53 | 205498 |
| 2022-04-22 | 21.12 | $20.48 | 206000 |
| 2022-04-21 | 21.19 | $21.05 | 219134 |
| 2022-04-20 | 21.20 | $21.57 | 166500 |
| 2022-04-19 | 21.17 | $22.04 | 139700 |
| 2022-04-18 | 21.09 | $21.20 | 140600 |
| 2022-04-14 | 21.10 | $21.38 | 148130 |
| 2022-04-13 | 21.10 | $21.53 | 177309 |
| 2022-04-12 | 21.09 | $21.22 | 215024 |
| 2022-04-11 | 21.12 | $21.26 | 297000 |
| 2022-04-08 | 21.15 | $21.04 | 291600 |
| 2022-04-07 | 21.19 | $20.83 | 319626 |
| 2022-04-06 | 21.27 | $20.15 | 277047 |
| 2022-04-05 | 21.42 | $20.86 | 348716 |
| 2022-04-04 | 21.50 | $20.95 | 248334 |
| 2022-04-01 | 21.58 | $20.15 | 332000 |
| 2022-03-31 | 21.75 | $20.08 | 345741 |
| 2022-03-30 | 21.93 | $20.75 | 320008 |
| 2022-03-29 | 22.06 | $22.05 | 228300 |
| 2022-03-28 | 22.05 | $21.92 | 204200 |
| 2022-03-25 | 22.05 | $21.89 | 238403 |
| 2022-03-24 | 22.05 | $21.40 | 318314 |
| 2022-03-23 | 22.10 | $21.16 | 232035 |
| 2022-03-22 | 22.16 | $22.58 | 343000 |
| 2022-03-21 | 22.07 | $22.02 | 243328 |
| 2022-03-18 | 22.04 | $23.18 | 1.7M |
| 2022-03-17 | 21.88 | $23.13 | 211114 |
| 2022-03-16 | 21.72 | $22.47 | 221400 |
| 2022-03-15 | 21.62 | $22.00 | 235900 |
| 2022-03-14 | 21.56 | $21.78 | 242400 |
| 2022-03-11 | 21.52 | $21.84 | 318237 |
| 2022-03-10 | 21.46 | $21.65 | 360637 |
| 2022-03-09 | 21.43 | $22.30 | 202500 |
| 2022-03-08 | 21.33 | $21.84 | 206704 |
| 2022-03-07 | 21.27 | $21.66 | 314100 |
| 2022-03-04 | 21.23 | $22.37 | 238000 |
| 2022-03-03 | 21.11 | $22.54 | 254637 |
| 2022-03-02 | 20.97 | $21.05 | 169500 |
| 2022-03-01 | 20.98 | $20.72 | 267311 |
| 2022-02-28 | 21.02 | $20.99 | 319800 |
| 2022-02-25 | 21.03 | $21.45 | 284529 |
| 2022-02-24 | 21.00 | $20.23 | 784315 |
| 2022-02-23 | 21.08 | $20.03 | 429707 |
| 2022-02-22 | 21.20 | $20.62 | 217300 |
| 2022-02-18 | 21.27 | $21.02 | 138838 |
| 2022-02-17 | 21.30 | $21.16 | 260046 |
| 2022-02-16 | 21.33 | $21.44 | 169600 |
| 2022-02-15 | 21.32 | $21.62 | 173144 |
| 2022-02-14 | 21.30 | $20.96 | 324607 |
| 2022-02-11 | 21.36 | $20.85 | 201800 |
| 2022-02-10 | 21.43 | $20.97 | 175300 |
| 2022-02-09 | 21.50 | $22.06 | 357900 |
| 2022-02-08 | 21.47 | $21.87 | 177531 |
| 2022-02-07 | 21.47 | $21.18 | 210900 |
| 2022-02-04 | 21.55 | $20.77 | 356726 |
| 2022-02-03 | 21.68 | $21.31 | 350500 |
| 2022-02-02 | 21.77 | $20.92 | 610200 |
| 2022-02-01 | 21.93 | $22.19 | 318033 |
| 2022-01-31 | 21.97 | $21.17 | 508200 |
| 2022-01-28 | 22.13 | $20.76 | 422600 |
| 2022-01-27 | 22.35 | $20.72 | 193300 |
| 2022-01-26 | 22.59 | $21.42 | 181800 |
| 2022-01-25 | 22.78 | $22.24 | 259302 |
| 2022-01-24 | 22.90 | $22.53 | 303400 |
| 2022-01-21 | 23.01 | $21.32 | 259309 |
| 2022-01-20 | 23.24 | $21.47 | 148602 |
| 2022-01-19 | 23.48 | $21.65 | 182900 |
| 2022-01-18 | 23.70 | $22.01 | 202000 |
| 2022-01-14 | 23.90 | $22.96 | 192427 |
| 2022-01-13 | 24.02 | $22.90 | 183200 |
| 2022-01-12 | 24.14 | $22.87 | 197621 |
| 2022-01-11 | 24.27 | $23.08 | 143609 |
| 2022-01-10 | 24.38 | $23.48 | 230800 |
| 2022-01-07 | 24.46 | $23.74 | 176426 |
| 2022-01-06 | 24.52 | $24.42 | 133133 |
| 2022-01-05 | 24.51 | $24.29 | 239613 |
| 2022-01-04 | 24.51 | $25.36 | 144419 |
| 2022-01-03 | 24.40 | $25.15 | 138219 |
| 2021-12-31 | 24.31 | $24.65 | 177800 |
| 2021-12-30 | 24.25 | $24.44 | 121924 |
| 2021-12-29 | 24.20 | $24.79 | 108634 |
| 2021-12-28 | 24.10 | $24.76 | 113626 |
| 2021-12-27 | 24.01 | $24.82 | 126200 |
| 2021-12-23 | 23.90 | $24.49 | 119502 |
| 2021-12-22 | 23.83 | $24.53 | 116105 |
| 2021-12-21 | 23.75 | $24.22 | 166000 |
| 2021-12-20 | 23.72 | $23.45 | 228206 |
| 2021-12-17 | 23.76 | $24.05 | 856000 |
| 2021-12-16 | 23.75 | $23.55 | 362900 |
| 2021-12-15 | 23.80 | $23.72 | 367003 |
| 2021-12-14 | 23.84 | $23.56 | 349500 |
| 2021-12-13 | 23.91 | $23.62 | 249547 |
| 2021-12-10 | 23.98 | $24.35 | 213638 |
| 2021-12-09 | 24.00 | $24.38 | 162435 |
| 2021-12-08 | 24.02 | $24.60 | 181600 |
| 2021-12-07 | 24.02 | $23.87 | 255245 |
| 2021-12-06 | 24.11 | $23.85 | 367700 |
| 2021-12-03 | 24.21 | $22.81 | 267100 |
| 2021-12-02 | 24.43 | $22.85 | 219400 |
| 2021-12-01 | 24.65 | $21.89 | 308521 |
| 2021-11-30 | 24.99 | $22.20 | 414421 |
| 2021-11-29 | 25.31 | $24.10 | 348900 |
| 2021-11-26 | 25.44 | $24.06 | 192414 |
| 2021-11-24 | 25.58 | $24.92 | 191218 |
| 2021-11-23 | 25.62 | $25.16 | 162800 |
| 2021-11-22 | 25.64 | $25.43 | 298944 |
| 2021-11-19 | 25.66 | $25.26 | 168915 |
| 2021-11-18 | 25.72 | $25.65 | 209400 |
| 2021-11-17 | 25.76 | $25.08 | 142929 |
| 2021-11-16 | 25.87 | $25.23 | 147037 |
| 2021-11-15 | 25.98 | $25.75 | 117100 |
| 2021-11-12 | 26.06 | $26.27 | 77400 |
| 2021-11-11 | 26.10 | $26.54 | 131500 |
| 2021-11-10 | 26.11 | $26.13 | 183611 |
| 2021-11-09 | 26.17 | $26.39 | 234200 |
| 2021-11-08 | 26.20 | $26.93 | 301100 |
| 2021-11-05 | 26.19 | $25.60 | 214841 |
| 2021-11-04 | 26.31 | $25.20 | 317500 |
| 2021-11-03 | 26.49 | $26.58 | 252129 |
| 2021-11-02 | 26.54 | $25.59 | 260600 |
| 2021-11-01 | 26.70 | $25.31 | 302616 |
| 2021-10-29 | 26.89 | $23.39 | 254700 |
| 2021-10-28 | 27.29 | $23.11 | 393635 |
| 2021-10-27 | 27.73 | $23.20 | 663034 |
| 2021-10-26 | 28.20 | $24.24 | 1.4M |
| 2021-10-25 | 28.58 | $31.04 | 312900 |
| 2021-10-22 | 28.30 | $30.30 | 232026 |
| 2021-10-21 | 28.09 | $29.48 | 140522 |
| 2021-10-20 | 27.94 | $29.21 | 133700 |
| 2021-10-19 | 27.81 | $28.51 | 134126 |
| 2021-10-18 | 27.73 | $28.28 | 147747 |
| 2021-10-15 | 27.68 | $27.48 | 105700 |
| 2021-10-14 | 27.69 | $27.62 | 131900 |
| 2021-10-13 | 27.69 | $26.84 | 125100 |
| 2021-10-12 | 27.75 | $27.28 | 129000 |
| 2021-10-11 | 27.77 | $27.62 | 69800 |
| 2021-10-08 | 27.75 | $27.95 | 92200 |
| 2021-10-07 | 27.69 | $28.20 | 147400 |
| 2021-10-06 | 27.60 | $27.54 | 138433 |
| 2021-10-05 | 27.57 | $27.92 | 182714 |
| 2021-10-04 | 27.49 | $27.60 | 146802 |
| 2021-10-01 | 27.45 | $28.10 | 160500 |
| 2021-09-30 | 27.34 | $27.54 | 141103 |
| 2021-09-29 | 27.29 | $28.49 | 158200 |
| 2021-09-28 | 27.13 | $28.11 | 141528 |
| 2021-09-27 | 27.01 | $28.85 | 168621 |
| 2021-09-24 | 26.82 | $27.52 | 133200 |
| 2021-09-23 | 26.75 | $27.80 | 175629 |
| 2021-09-22 | 26.65 | $27.50 | 166007 |
| 2021-09-21 | 26.58 | $26.68 | 222100 |
| 2021-09-20 | 26.59 | $26.64 | 244342 |
| 2021-09-17 | 26.61 | $26.93 | 990200 |
| 2021-09-16 | 26.62 | $26.40 | 188645 |
| 2021-09-15 | 26.68 | $26.16 | 227200 |
| 2021-09-14 | 26.77 | $25.86 | 219200 |
| 2021-09-13 | 26.89 | $26.57 | 196600 |
| 2021-09-10 | 26.97 | $26.23 | 180500 |
| 2021-09-09 | 27.09 | $26.69 | 165411 |
| 2021-09-08 | 27.18 | $26.34 | 186900 |
| 2021-09-07 | 27.30 | $26.42 | 187502 |
| 2021-09-03 | 27.43 | $26.85 | 184340 |
| 2021-09-02 | 27.51 | $26.55 | 182000 |
| 2021-09-01 | 27.63 | $26.90 | 270128 |
| 2021-08-31 | 27.72 | $26.52 | 309325 |
| 2021-08-30 | 27.86 | $27.89 | 251431 |
| 2021-08-27 | 27.88 | $27.59 | 342062 |
| 2021-08-26 | 27.93 | $26.96 | 218900 |
| 2021-08-25 | 28.04 | $27.54 | 158900 |
| 2021-08-24 | 28.11 | $27.98 | 252942 |
| 2021-08-23 | 28.14 | $26.91 | 255100 |
| 2021-08-20 | 28.28 | $28.11 | 402800 |
| 2021-08-19 | 28.30 | $28.30 | 349119 |
| 2021-08-18 | 28.30 | $28.23 | 247300 |
| 2021-08-17 | 28.31 | $27.80 | 381146 |
| 2021-08-16 | 28.37 | $27.80 | 212400 |
| 2021-08-13 | 28.42 | $29.24 | 321400 |
| 2021-08-12 | 28.33 | $29.46 | 292505 |
| 2021-08-11 | 28.22 | $28.67 | 276036 |
| 2021-08-10 | 28.18 | $27.86 | 218400 |
| 2021-08-09 | 28.22 | $26.98 | 240900 |
| 2021-08-06 | 28.37 | $27.65 | 135711 |
| 2021-08-05 | 28.46 | $27.96 | 226600 |
| 2021-08-04 | 28.54 | $27.61 | 168536 |
| 2021-08-03 | 28.67 | $29.20 | 278900 |
| 2021-08-02 | 28.65 | $28.79 | 253900 |
| 2021-07-30 | 28.69 | $28.87 | 234001 |
| 2021-07-29 | 28.73 | $28.52 | 583600 |
| 2021-07-28 | 28.83 | $28.64 | 408033 |
| 2021-07-27 | 28.94 | $30.13 | 653106 |
| 2021-07-26 | 28.92 | $27.72 | 503523 |
| 2021-07-23 | 29.15 | $27.29 | 361100 |
| 2021-07-22 | 29.46 | $27.80 | 188100 |
| 2021-07-21 | 29.74 | $28.98 | 224627 |
| 2021-07-20 | 29.93 | $28.54 | 358440 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.03
2024-10-03
Close Price
$10.09
Vol: 2.8M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.68
Average
14.61
Maximum
29.23
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-10-03 | 10.03 | $10.09 | 2.8M |
| 2024-10-02 | 10.01 | $9.99 | 518114 |
| 2024-10-01 | 10.02 | $9.92 | 1.9M |
| 2024-09-30 | 10.04 | $9.95 | 7.2M |
| 2024-09-27 | 10.06 | $10.05 | 1.4M |
| 2024-09-26 | 10.06 | $10.03 | 2.5M |
| 2024-09-25 | 10.06 | $10.03 | 1.5M |
| 2024-09-24 | 10.07 | $10.06 | 1.3M |
| 2024-09-23 | 10.07 | $10.06 | 1.2M |
| 2024-09-20 | 10.07 | $10.02 | 1.6M |
| 2024-09-19 | 10.08 | $10.04 | 1.1M |
| 2024-09-18 | 10.08 | $10.05 | 477800 |
| 2024-09-17 | 10.08 | $10.06 | 801500 |
| 2024-09-16 | 10.08 | $10.06 | 573800 |
| 2024-09-13 | 10.08 | $10.04 | 979909 |
| 2024-09-12 | 10.09 | $10.11 | 334636 |
| 2024-09-11 | 10.08 | $10.08 | 282800 |
| 2024-09-10 | 10.08 | $10.06 | 426700 |
| 2024-09-09 | 10.08 | $10.07 | 744800 |
| 2024-09-06 | 10.07 | $10.01 | 1.0M |
| 2024-09-05 | 10.08 | $9.99 | 1.5M |
| 2024-09-04 | 10.10 | $9.97 | 1.5M |
| 2024-09-03 | 10.12 | $9.98 | 5.2M |
| 2024-08-30 | 10.14 | $10.09 | 257700 |
| 2024-08-29 | 10.14 | $10.09 | 237031 |
| 2024-08-28 | 10.14 | $10.09 | 729325 |
| 2024-08-27 | 10.14 | $10.07 | 313900 |
| 2024-08-26 | 10.14 | $10.08 | 349823 |
| 2024-08-23 | 10.14 | $10.07 | 880000 |
| 2024-08-22 | 10.14 | $10.07 | 599300 |
| 2024-08-21 | 10.15 | $10.09 | 376913 |
| 2024-08-20 | 10.15 | $10.08 | 484900 |
| 2024-08-19 | 10.14 | $10.08 | 1.0M |
| 2024-08-16 | 10.14 | $10.07 | 827700 |
| 2024-08-15 | 10.14 | $10.08 | 776579 |
| 2024-08-14 | 10.14 | $10.06 | 655349 |
| 2024-08-13 | 10.14 | $10.06 | 1.4M |
| 2024-08-12 | 10.14 | $10.01 | 463417 |
| 2024-08-09 | 10.14 | $10.02 | 738523 |
| 2024-08-08 | 10.15 | $10.02 | 214900 |
| 2024-08-07 | 10.15 | $10.00 | 590245 |
| 2024-08-06 | 10.16 | $10.04 | 747400 |
| 2024-08-05 | 10.16 | $9.97 | 1.2M |
| 2024-08-02 | 10.18 | $10.03 | 542900 |
| 2024-08-01 | 10.18 | $10.06 | 1.1M |
| 2024-07-31 | 10.17 | $10.00 | 637927 |
| 2024-07-30 | 10.18 | $10.02 | 939119 |
| 2024-07-29 | 10.18 | $9.98 | 331100 |
| 2024-07-26 | 10.18 | $9.96 | 592803 |
| 2024-07-25 | 10.19 | $9.94 | 893602 |
| 2024-07-24 | 10.21 | $9.93 | 1.6M |
| 2024-07-23 | 10.22 | $9.96 | 536500 |
| 2024-07-22 | 10.23 | $9.97 | 713900 |
| 2024-07-19 | 10.24 | $9.94 | 636107 |
| 2024-07-18 | 10.25 | $9.95 | 985100 |
| 2024-07-17 | 10.26 | $9.97 | 392600 |
| 2024-07-16 | 10.26 | $9.99 | 517400 |
| 2024-07-15 | 10.26 | $9.97 | 437500 |
| 2024-07-12 | 10.26 | $9.99 | 1.5M |
| 2024-07-11 | 10.25 | $9.96 | 678500 |
| 2024-07-10 | 10.24 | $9.95 | 1.1M |
| 2024-07-09 | 10.22 | $9.98 | 692044 |
| 2024-07-08 | 10.20 | $9.98 | 449500 |
| 2024-07-05 | 10.16 | $9.98 | 504330 |
| 2024-07-03 | 10.12 | $9.99 | 532004 |
| 2024-07-02 | 10.06 | $9.96 | 827400 |
| 2024-07-01 | 10.00 | $9.95 | 897512 |
| 2024-06-28 | 9.92 | $9.98 | 634025 |
| 2024-06-27 | 9.82 | $9.95 | 472900 |
| 2024-06-26 | 9.70 | $9.95 | 596145 |
| 2024-06-25 | 9.57 | $9.96 | 1.5M |
| 2024-06-24 | 9.40 | $9.91 | 1.6M |
| 2024-06-21 | 9.22 | $9.91 | 3.5M |
| 2024-06-20 | 9.00 | $9.98 | 1.8M |
| 2024-06-18 | 8.73 | $10.03 | 3.3M |
| 2024-06-17 | 8.40 | $10.06 | 7.1M |
| 2024-06-14 | 8.01 | $7.54 | 265738 |
| 2024-06-13 | 8.09 | $7.74 | 351343 |
| 2024-06-12 | 8.14 | $8.16 | 335838 |
| 2024-06-11 | 8.11 | $8.01 | 146000 |
| 2024-06-10 | 8.10 | $8.07 | 216800 |
| 2024-06-07 | 8.07 | $8.02 | 645436 |
| 2024-06-06 | 8.05 | $8.48 | 285840 |
| 2024-06-05 | 7.93 | $8.46 | 212240 |
| 2024-06-04 | 7.79 | $8.11 | 273210 |
| 2024-06-03 | 7.70 | $8.21 | 367700 |
| 2024-05-31 | 7.58 | $8.48 | 427000 |
| 2024-05-30 | 7.38 | $7.71 | 333600 |
| 2024-05-29 | 7.30 | $7.23 | 334259 |
| 2024-05-28 | 7.32 | $7.09 | 126000 |
| 2024-05-24 | 7.37 | $7.21 | 94018 |
| 2024-05-23 | 7.40 | $7.15 | 152144 |
| 2024-05-22 | 7.45 | $7.41 | 129140 |
| 2024-05-21 | 7.45 | $7.47 | 101411 |
| 2024-05-20 | 7.44 | $7.63 | 139400 |
| 2024-05-17 | 7.40 | $7.59 | 146106 |
| 2024-05-16 | 7.35 | $7.54 | 166900 |
| 2024-05-15 | 7.31 | $7.40 | 126513 |
| 2024-05-14 | 7.29 | $7.59 | 150925 |
| 2024-05-13 | 7.23 | $7.53 | 123203 |
| 2024-05-10 | 7.17 | $7.45 | 188700 |
| 2024-05-09 | 7.12 | $7.43 | 195660 |
| 2024-05-08 | 7.06 | $7.56 | 309370 |
| 2024-05-07 | 6.97 | $7.28 | 448401 |
| 2024-05-06 | 6.92 | $7.02 | 135432 |
| 2024-05-03 | 6.93 | $6.95 | 151037 |
| 2024-05-02 | 6.95 | $6.79 | 164301 |
| 2024-05-01 | 7.00 | $6.78 | 198200 |
| 2024-04-30 | 7.07 | $6.91 | 246220 |
| 2024-04-29 | 7.13 | $7.18 | 287319 |
| 2024-04-26 | 7.14 | $7.07 | 183023 |
| 2024-04-25 | 7.17 | $7.32 | 181600 |
| 2024-04-24 | 7.15 | $7.43 | 222600 |
| 2024-04-23 | 7.11 | $7.35 | 138436 |
| 2024-04-22 | 7.09 | $7.37 | 315719 |
| 2024-04-19 | 7.05 | $7.48 | 196100 |
| 2024-04-18 | 6.99 | $7.31 | 254332 |
| 2024-04-17 | 6.96 | $7.09 | 216136 |
| 2024-04-16 | 6.97 | $7.05 | 173238 |
| 2024-04-15 | 6.99 | $7.09 | 205612 |
| 2024-04-12 | 7.01 | $7.16 | 242000 |
| 2024-04-11 | 7.01 | $7.14 | 182504 |
| 2024-04-10 | 7.03 | $7.08 | 278235 |
| 2024-04-09 | 7.06 | $7.61 | 179200 |
| 2024-04-08 | 6.99 | $7.29 | 155500 |
| 2024-04-05 | 6.98 | $7.20 | 141042 |
| 2024-04-04 | 6.99 | $7.26 | 153500 |
| 2024-04-03 | 6.98 | $7.28 | 134000 |
| 2024-04-02 | 6.98 | $7.48 | 488149 |
| 2024-04-01 | 6.94 | $7.55 | 256533 |
| 2024-03-28 | 6.87 | $7.50 | 309313 |
| 2024-03-27 | 6.82 | $7.41 | 238400 |
| 2024-03-26 | 6.77 | $7.04 | 193340 |
| 2024-03-25 | 6.80 | $7.31 | 191100 |
| 2024-03-22 | 6.79 | $7.42 | 176100 |
| 2024-03-21 | 6.75 | $7.50 | 323021 |
| 2024-03-20 | 6.70 | $7.31 | 289700 |
| 2024-03-19 | 6.68 | $6.99 | 422200 |
| 2024-03-18 | 6.73 | $6.81 | 286312 |
| 2024-03-15 | 6.84 | $6.95 | 510600 |
| 2024-03-14 | 6.94 | $6.95 | 309800 |
| 2024-03-13 | 7.06 | $7.03 | 376521 |
| 2024-03-12 | 7.19 | $6.98 | 349100 |
| 2024-03-11 | 7.36 | $7.06 | 207700 |
| 2024-03-08 | 7.54 | $7.25 | 245500 |
| 2024-03-07 | 7.72 | $7.18 | 240000 |
| 2024-03-06 | 7.95 | $7.16 | 416520 |
| 2024-03-05 | 8.23 | $7.24 | 323550 |
| 2024-03-04 | 8.54 | $7.20 | 496450 |
| 2024-03-01 | 8.91 | $7.32 | 412387 |
| 2024-02-29 | 9.31 | $7.75 | 595100 |
| 2024-02-28 | 9.70 | $8.07 | 698479 |
| 2024-02-27 | 10.08 | $8.52 | 962128 |
| 2024-02-26 | 10.43 | $10.46 | 319021 |
| 2024-02-23 | 10.43 | $10.54 | 236846 |
| 2024-02-22 | 10.41 | $10.19 | 180000 |
| 2024-02-21 | 10.46 | $10.37 | 144100 |
| 2024-02-20 | 10.49 | $10.52 | 155400 |
| 2024-02-16 | 10.48 | $10.51 | 150643 |
| 2024-02-15 | 10.48 | $10.83 | 164342 |
| 2024-02-14 | 10.41 | $10.54 | 175840 |
| 2024-02-13 | 10.39 | $10.15 | 304200 |
| 2024-02-12 | 10.44 | $10.80 | 205800 |
| 2024-02-09 | 10.38 | $10.41 | 295030 |
| 2024-02-08 | 10.38 | $10.45 | 334700 |
| 2024-02-07 | 10.37 | $10.15 | 165714 |
| 2024-02-06 | 10.43 | $10.32 | 186921 |
| 2024-02-05 | 10.46 | $10.23 | 223510 |
| 2024-02-02 | 10.52 | $10.11 | 229540 |
| 2024-02-01 | 10.61 | $10.35 | 187300 |
| 2024-01-31 | 10.66 | $10.29 | 335737 |
| 2024-01-30 | 10.73 | $10.78 | 165099 |
| 2024-01-29 | 10.72 | $10.79 | 182800 |
| 2024-01-26 | 10.70 | $10.73 | 195500 |
| 2024-01-25 | 10.68 | $10.72 | 164300 |
| 2024-01-24 | 10.67 | $10.44 | 190036 |
| 2024-01-23 | 10.71 | $10.49 | 219500 |
| 2024-01-22 | 10.75 | $10.59 | 267846 |
| 2024-01-19 | 10.78 | $10.24 | 142645 |
| 2024-01-18 | 10.88 | $10.24 | 211800 |
| 2024-01-17 | 10.99 | $10.15 | 180824 |
| 2024-01-16 | 11.15 | $10.30 | 236200 |
| 2024-01-12 | 11.29 | $10.46 | 162500 |
| 2024-01-11 | 11.42 | $10.89 | 231100 |
| 2024-01-10 | 11.48 | $11.02 | 202900 |
| 2024-01-09 | 11.52 | $10.99 | 237223 |
| 2024-01-08 | 11.57 | $11.46 | 245741 |
| 2024-01-05 | 11.52 | $11.32 | 391700 |
| 2024-01-04 | 11.49 | $11.36 | 274001 |
| 2024-01-03 | 11.44 | $11.16 | 439922 |
| 2024-01-02 | 11.43 | $11.33 | 457418 |
| 2023-12-29 | 11.37 | $10.88 | 315300 |
| 2023-12-28 | 11.40 | $11.17 | 229200 |
| 2023-12-27 | 11.36 | $11.18 | 230400 |
| 2023-12-26 | 11.32 | $11.19 | 208507 |
| 2023-12-22 | 11.25 | $11.11 | 311300 |
| 2023-12-21 | 11.19 | $11.17 | 331102 |
| 2023-12-20 | 11.11 | $10.89 | 301843 |
| 2023-12-19 | 11.06 | $11.19 | 315014 |
| 2023-12-18 | 10.94 | $10.97 | 302400 |
| 2023-12-15 | 10.84 | $11.09 | 744910 |
| 2023-12-14 | 10.69 | $11.72 | 567400 |
| 2023-12-13 | 10.39 | $11.29 | 581007 |
| 2023-12-12 | 10.12 | $10.44 | 319300 |
| 2023-12-11 | 9.98 | $10.44 | 326200 |
| 2023-12-08 | 9.82 | $10.42 | 481445 |
| 2023-12-07 | 9.64 | $10.46 | 631000 |
| 2023-12-06 | 9.41 | $10.16 | 455549 |
| 2023-12-05 | 9.21 | $9.97 | 775300 |
| 2023-12-04 | 9.01 | $9.80 | 427000 |
| 2023-12-01 | 8.82 | $9.49 | 713217 |
| 2023-11-30 | 8.66 | $8.81 | 1.4M |
| 2023-11-29 | 8.62 | $9.06 | 278703 |
| 2023-11-28 | 8.51 | $8.99 | 280400 |
| 2023-11-27 | 8.41 | $9.04 | 281510 |
| 2023-11-24 | 8.28 | $8.89 | 102436 |
| 2023-11-22 | 8.16 | $8.79 | 228544 |
| 2023-11-21 | 8.04 | $8.85 | 228300 |
| 2023-11-20 | 7.89 | $9.04 | 366600 |
| 2023-11-17 | 7.67 | $8.88 | 347529 |
| 2023-11-16 | 7.46 | $8.58 | 555100 |
| 2023-11-15 | 7.29 | $8.80 | 481659 |
| 2023-11-14 | 7.04 | $8.45 | 747030 |
| 2023-11-13 | 6.83 | $7.26 | 523500 |
| 2023-11-10 | 6.84 | $7.03 | 506430 |
| 2023-11-09 | 6.90 | $6.87 | 522343 |
| 2023-11-08 | 7.02 | $7.03 | 558600 |
| 2023-11-07 | 7.12 | $7.31 | 540148 |
| 2023-11-06 | 7.19 | $7.53 | 309820 |
| 2023-11-03 | 7.23 | $7.47 | 239600 |
| 2023-11-02 | 7.30 | $7.28 | 332200 |
| 2023-11-01 | 7.42 | $7.14 | 355616 |
| 2023-10-31 | 7.59 | $7.41 | 281130 |
| 2023-10-30 | 7.74 | $7.40 | 359400 |
| 2023-10-27 | 7.93 | $7.22 | 424944 |
| 2023-10-26 | 8.18 | $7.31 | 431700 |
| 2023-10-25 | 8.47 | $7.28 | 800500 |
| 2023-10-24 | 8.81 | $7.01 | 1.8M |
| 2023-10-23 | 9.26 | $8.89 | 540800 |
| 2023-10-20 | 9.40 | $9.28 | 404426 |
| 2023-10-19 | 9.48 | $9.33 | 416742 |
| 2023-10-18 | 9.56 | $9.76 | 236900 |
| 2023-10-17 | 9.57 | $10.00 | 405900 |
| 2023-10-16 | 9.53 | $9.89 | 369767 |
| 2023-10-13 | 9.51 | $9.37 | 369711 |
| 2023-10-12 | 9.60 | $9.55 | 326106 |
| 2023-10-11 | 9.67 | $9.99 | 246200 |
| 2023-10-10 | 9.66 | $9.98 | 271042 |
| 2023-10-09 | 9.66 | $9.87 | 199009 |
| 2023-10-06 | 9.68 | $9.79 | 286500 |
| 2023-10-05 | 9.72 | $9.82 | 418641 |
| 2023-10-04 | 9.77 | $9.82 | 250619 |
| 2023-10-03 | 9.83 | $9.83 | 287500 |
| 2023-10-02 | 9.91 | $9.97 | 330221 |
| 2023-09-29 | 9.97 | $10.47 | 306940 |
| 2023-09-28 | 9.93 | $10.64 | 356100 |
| 2023-09-27 | 9.86 | $10.39 | 268700 |
| 2023-09-26 | 9.83 | $10.29 | 531200 |
| 2023-09-25 | 9.83 | $10.46 | 322135 |
| 2023-09-22 | 9.79 | $10.45 | 415000 |
| 2023-09-21 | 9.76 | $10.66 | 737800 |
| 2023-09-20 | 9.68 | $10.00 | 615500 |
| 2023-09-19 | 9.73 | $9.77 | 430800 |
| 2023-09-18 | 9.84 | $9.62 | 1.1M |
| 2023-09-15 | 10.02 | $9.75 | 9.1M |
| 2023-09-14 | 10.19 | $10.42 | 692100 |
| 2023-09-13 | 10.27 | $10.05 | 615100 |
| 2023-09-12 | 10.43 | $10.13 | 612700 |
| 2023-09-11 | 10.62 | $10.26 | 570532 |
| 2023-09-08 | 10.81 | $10.41 | 729330 |
| 2023-09-07 | 11.00 | $10.15 | 1.1M |
| 2023-09-06 | 11.29 | $10.55 | 880010 |
| 2023-09-05 | 11.54 | $10.67 | 1.7M |
| 2023-09-01 | 11.82 | $12.26 | 189755 |
| 2023-08-31 | 11.81 | $12.07 | 280700 |
| 2023-08-30 | 11.84 | $11.95 | 230639 |
| 2023-08-29 | 11.90 | $12.03 | 227532 |
| 2023-08-28 | 11.96 | $11.74 | 222300 |
| 2023-08-25 | 12.10 | $11.87 | 122830 |
| 2023-08-24 | 12.24 | $11.89 | 204100 |
| 2023-08-23 | 12.40 | $12.08 | 126100 |
| 2023-08-22 | 12.54 | $11.99 | 219215 |
| 2023-08-21 | 12.74 | $12.50 | 334535 |
| 2023-08-18 | 12.86 | $12.46 | 172700 |
| 2023-08-17 | 13.02 | $12.42 | 155814 |
| 2023-08-16 | 13.21 | $12.61 | 209500 |
| 2023-08-15 | 13.39 | $12.61 | 161113 |
| 2023-08-14 | 13.61 | $12.55 | 205900 |
| 2023-08-11 | 13.88 | $13.01 | 151604 |
| 2023-08-10 | 14.09 | $13.21 | 261100 |
| 2023-08-09 | 14.30 | $13.59 | 232814 |
| 2023-08-08 | 14.46 | $13.79 | 216737 |
| 2023-08-07 | 14.61 | $13.69 | 240300 |
| 2023-08-04 | 14.80 | $13.60 | 317800 |
| 2023-08-03 | 15.04 | $13.15 | 295354 |
| 2023-08-02 | 15.41 | $14.23 | 391800 |
| 2023-08-01 | 15.61 | $14.38 | 702309 |
| 2023-07-31 | 15.80 | $15.82 | 431964 |
| 2023-07-28 | 15.73 | $15.43 | 202828 |
| 2023-07-27 | 15.71 | $15.38 | 202100 |
| 2023-07-26 | 15.71 | $15.69 | 213631 |
| 2023-07-25 | 15.63 | $15.39 | 159840 |
| 2023-07-24 | 15.60 | $16.04 | 205100 |
| 2023-07-21 | 15.42 | $15.66 | 213200 |
| 2023-07-20 | 15.30 | $15.57 | 218600 |
| 2023-07-19 | 15.16 | $15.77 | 174900 |
| 2023-07-18 | 14.96 | $15.31 | 182900 |
| 2023-07-17 | 14.82 | $15.09 | 226900 |
| 2023-07-14 | 14.70 | $14.79 | 181000 |
| 2023-07-13 | 14.62 | $15.00 | 326500 |
| 2023-07-12 | 14.48 | $14.55 | 313147 |
| 2023-07-11 | 14.42 | $14.32 | 309421 |
| 2023-07-10 | 14.38 | $13.78 | 611135 |
| 2023-07-07 | 14.46 | $15.28 | 518800 |
| 2023-07-06 | 14.22 | $14.46 | 683776 |
| 2023-07-05 | 14.12 | $14.23 | 365300 |
| 2023-07-03 | 14.04 | $14.56 | 123800 |
| 2023-06-30 | 13.89 | $14.14 | 211062 |
| 2023-06-29 | 13.79 | $14.33 | 192344 |
| 2023-06-28 | 13.64 | $14.06 | 178100 |
| 2023-06-27 | 13.52 | $13.86 | 232300 |
| 2023-06-26 | 13.42 | $12.78 | 147211 |
| 2023-06-23 | 13.52 | $12.61 | 330803 |
| 2023-06-22 | 13.68 | $13.02 | 144800 |
| 2023-06-21 | 13.78 | $13.30 | 154422 |
| 2023-06-20 | 13.83 | $13.37 | 300124 |
| 2023-06-16 | 13.87 | $13.32 | 2.0M |
| 2023-06-15 | 13.93 | $13.61 | 256349 |
| 2023-06-14 | 13.93 | $13.16 | 359902 |
| 2023-06-13 | 14.03 | $14.26 | 242445 |
| 2023-06-12 | 13.90 | $14.24 | 270600 |
| 2023-06-09 | 13.75 | $13.98 | 240048 |
| 2023-06-08 | 13.63 | $14.41 | 257900 |
| 2023-06-07 | 13.39 | $14.63 | 400700 |
| 2023-06-06 | 13.07 | $13.96 | 260130 |
| 2023-06-05 | 12.84 | $13.04 | 211789 |
| 2023-06-02 | 12.76 | $12.89 | 298814 |
| 2023-06-01 | 12.70 | $12.25 | 202600 |
| 2023-05-31 | 12.76 | $12.24 | 257245 |
| 2023-05-30 | 12.83 | $12.55 | 142700 |
| 2023-05-26 | 12.84 | $12.59 | 115000 |
| 2023-05-25 | 12.85 | $12.37 | 103100 |
| 2023-05-24 | 12.89 | $12.64 | 176200 |
| 2023-05-23 | 12.89 | $12.78 | 167840 |
| 2023-05-22 | 12.86 | $12.75 | 144200 |
| 2023-05-19 | 12.82 | $12.58 | 234236 |
| 2023-05-18 | 12.81 | $12.99 | 212324 |
| 2023-05-17 | 12.71 | $12.71 | 189500 |
| 2023-05-16 | 12.65 | $12.21 | 147137 |
| 2023-05-15 | 12.68 | $12.62 | 162114 |
| 2023-05-12 | 12.63 | $12.45 | 241700 |
| 2023-05-11 | 12.60 | $12.56 | 263907 |
| 2023-05-10 | 12.54 | $12.62 | 295737 |
| 2023-05-09 | 12.45 | $12.58 | 290501 |
| 2023-05-08 | 12.35 | $12.35 | 176200 |
| 2023-05-05 | 12.29 | $12.34 | 268300 |
| 2023-05-04 | 12.21 | $11.89 | 305437 |
| 2023-05-03 | 12.21 | $12.12 | 259224 |
| 2023-05-02 | 12.16 | $12.24 | 417900 |
| 2023-05-01 | 12.07 | $13.21 | 348600 |
| 2023-04-28 | 11.76 | $13.35 | 350750 |
| 2023-04-27 | 11.37 | $13.23 | 531113 |
| 2023-04-26 | 10.94 | $13.13 | 994200 |
| 2023-04-25 | 10.46 | $12.62 | 1.2M |
| 2023-04-24 | 10.01 | $10.22 | 299703 |
| 2023-04-21 | 10.00 | $10.15 | 340227 |
| 2023-04-20 | 9.99 | $10.32 | 316400 |
| 2023-04-19 | 9.96 | $10.35 | 238947 |
| 2023-04-18 | 9.91 | $10.43 | 270611 |
| 2023-04-17 | 9.84 | $10.65 | 194849 |
| 2023-04-14 | 9.72 | $10.59 | 196000 |
| 2023-04-13 | 9.59 | $10.72 | 254906 |
| 2023-04-12 | 9.42 | $10.47 | 317417 |
| 2023-04-11 | 9.28 | $10.60 | 363645 |
| 2023-04-10 | 9.09 | $10.21 | 854043 |
| 2023-04-06 | 8.95 | $9.89 | 439078 |
| 2023-04-05 | 8.87 | $9.54 | 232900 |
| 2023-04-04 | 8.86 | $9.62 | 333500 |
| 2023-04-03 | 8.83 | $9.68 | 378000 |
| 2023-03-31 | 8.80 | $9.66 | 496900 |
| 2023-03-30 | 8.77 | $9.12 | 623921 |
| 2023-03-29 | 8.85 | $9.03 | 723900 |
| 2023-03-28 | 8.98 | $9.22 | 278901 |
| 2023-03-27 | 9.10 | $9.26 | 263230 |
| 2023-03-24 | 9.24 | $9.21 | 440000 |
| 2023-03-23 | 9.41 | $9.14 | 439200 |
| 2023-03-22 | 9.64 | $9.00 | 523100 |
| 2023-03-21 | 9.95 | $9.29 | 661500 |
| 2023-03-20 | 10.24 | $9.38 | 436919 |
| 2023-03-17 | 10.58 | $9.46 | 657700 |
| 2023-03-16 | 10.96 | $10.05 | 327425 |
| 2023-03-15 | 11.29 | $10.20 | 323710 |
| 2023-03-14 | 11.64 | $10.50 | 296800 |
| 2023-03-13 | 11.99 | $10.46 | 331800 |
| 2023-03-10 | 12.40 | $11.16 | 260100 |
| 2023-03-09 | 12.75 | $11.51 | 285237 |
| 2023-03-08 | 13.07 | $12.16 | 259518 |
| 2023-03-07 | 13.32 | $12.26 | 274200 |
| 2023-03-06 | 13.58 | $12.00 | 575452 |
| 2023-03-03 | 13.95 | $12.78 | 854800 |
| 2023-03-02 | 14.21 | $12.37 | 1.1M |
| 2023-03-01 | 14.60 | $14.40 | 250700 |
| 2023-02-28 | 14.62 | $14.35 | 219900 |
| 2023-02-27 | 14.65 | $14.28 | 224409 |
| 2023-02-24 | 14.71 | $14.13 | 281800 |
| 2023-02-23 | 14.80 | $14.15 | 186836 |
| 2023-02-22 | 14.90 | $14.14 | 237500 |
| 2023-02-21 | 15.02 | $13.85 | 245734 |
| 2023-02-17 | 15.21 | $14.75 | 215535 |
| 2023-02-16 | 15.25 | $14.87 | 165600 |
| 2023-02-15 | 15.26 | $15.07 | 132500 |
| 2023-02-14 | 15.22 | $14.84 | 171900 |
| 2023-02-13 | 15.23 | $14.81 | 158900 |
| 2023-02-10 | 15.24 | $14.64 | 152900 |
| 2023-02-09 | 15.28 | $14.88 | 196600 |
| 2023-02-08 | 15.27 | $15.05 | 176819 |
| 2023-02-07 | 15.22 | $15.13 | 317500 |
| 2023-02-06 | 15.14 | $14.99 | 200500 |
| 2023-02-03 | 15.08 | $15.47 | 257600 |
| 2023-02-02 | 14.90 | $15.71 | 198527 |
| 2023-02-01 | 14.63 | $14.89 | 239300 |
| 2023-01-31 | 14.49 | $14.65 | 187215 |
| 2023-01-30 | 14.37 | $14.22 | 133406 |
| 2023-01-27 | 14.32 | $14.33 | 163331 |
| 2023-01-26 | 14.23 | $13.95 | 107400 |
| 2023-01-25 | 14.21 | $13.94 | 179800 |
| 2023-01-24 | 14.17 | $13.94 | 171500 |
| 2023-01-23 | 14.13 | $14.43 | 182969 |
| 2023-01-20 | 13.98 | $14.18 | 203634 |
| 2023-01-19 | 13.85 | $13.65 | 272800 |
| 2023-01-18 | 13.80 | $13.88 | 155200 |
| 2023-01-17 | 13.70 | $13.86 | 217600 |
| 2023-01-13 | 13.58 | $14.35 | 199700 |
| 2023-01-12 | 13.33 | $14.31 | 318133 |
| 2023-01-11 | 13.04 | $14.16 | 245500 |
| 2023-01-10 | 12.74 | $13.46 | 238746 |
| 2023-01-09 | 12.53 | $13.28 | 320200 |
| 2023-01-06 | 12.33 | $13.05 | 237400 |
| 2023-01-05 | 12.14 | $12.75 | 211200 |
| 2023-01-04 | 11.98 | $12.70 | 335088 |
| 2023-01-03 | 11.80 | $11.85 | 343000 |
| 2022-12-30 | 11.78 | $11.95 | 317300 |
| 2022-12-29 | 11.72 | $11.80 | 170600 |
| 2022-12-28 | 11.69 | $11.32 | 249000 |
| 2022-12-27 | 11.76 | $11.35 | 130001 |
| 2022-12-23 | 11.83 | $11.37 | 138800 |
| 2022-12-22 | 11.91 | $11.23 | 369225 |
| 2022-12-21 | 12.02 | $11.36 | 354368 |
| 2022-12-20 | 12.13 | $11.36 | 395100 |
| 2022-12-19 | 12.25 | $11.54 | 403246 |
| 2022-12-16 | 12.35 | $11.90 | 1.2M |
| 2022-12-15 | 12.39 | $12.12 | 355844 |
| 2022-12-14 | 12.38 | $12.30 | 439900 |
| 2022-12-13 | 12.34 | $12.41 | 665745 |
| 2022-12-12 | 12.25 | $12.21 | 310300 |
| 2022-12-09 | 12.20 | $11.73 | 192114 |
| 2022-12-08 | 12.23 | $11.85 | 270100 |
| 2022-12-07 | 12.24 | $12.01 | 201134 |
| 2022-12-06 | 12.21 | $12.27 | 229606 |
| 2022-12-05 | 12.12 | $12.40 | 289700 |
| 2022-12-02 | 11.99 | $12.57 | 419331 |
| 2022-12-01 | 11.79 | $12.22 | 401800 |
| 2022-11-30 | 11.63 | $12.19 | 418300 |
| 2022-11-29 | 11.45 | $11.85 | 284400 |
| 2022-11-28 | 11.31 | $11.60 | 295300 |
| 2022-11-25 | 11.20 | $11.58 | 123600 |
| 2022-11-23 | 11.07 | $11.85 | 507200 |
| 2022-11-22 | 10.86 | $11.69 | 573001 |
| 2022-11-21 | 10.65 | $11.04 | 507700 |
| 2022-11-18 | 10.54 | $11.05 | 422011 |
| 2022-11-17 | 10.41 | $10.51 | 269200 |
| 2022-11-16 | 10.37 | $10.16 | 315600 |
| 2022-11-15 | 10.40 | $10.76 | 366500 |
| 2022-11-14 | 10.31 | $10.74 | 403526 |
| 2022-11-11 | 10.20 | $11.44 | 385907 |
| 2022-11-10 | 9.93 | $11.05 | 368200 |
| 2022-11-09 | 9.70 | $10.02 | 359549 |
| 2022-11-08 | 9.65 | $10.12 | 432300 |
| 2022-11-07 | 9.57 | $9.84 | 347833 |
| 2022-11-04 | 9.54 | $9.71 | 334928 |
| 2022-11-03 | 9.54 | $9.88 | 350733 |
| 2022-11-02 | 9.50 | $9.77 | 422840 |
| 2022-11-01 | 9.47 | $10.26 | 1.0M |
| 2022-10-31 | 9.34 | $10.42 | 472400 |
| 2022-10-28 | 9.16 | $10.33 | 625800 |
| 2022-10-27 | 8.97 | $10.50 | 1.2M |
| 2022-10-26 | 8.72 | $9.89 | 1.5M |
| 2022-10-25 | 8.56 | $10.29 | 2.4M |
| 2022-10-24 | 8.30 | $8.10 | 968900 |
| 2022-10-21 | 8.46 | $8.71 | 260400 |
| 2022-10-20 | 8.52 | $8.54 | 233924 |
| 2022-10-19 | 8.64 | $8.53 | 414200 |
| 2022-10-18 | 8.78 | $8.88 | 300948 |
| 2022-10-17 | 8.88 | $9.08 | 302100 |
| 2022-10-14 | 8.96 | $8.86 | 271129 |
| 2022-10-13 | 9.10 | $9.21 | 316700 |
| 2022-10-12 | 9.20 | $9.11 | 421723 |
| 2022-10-11 | 9.35 | $8.91 | 719700 |
| 2022-10-10 | 9.56 | $9.03 | 413500 |
| 2022-10-07 | 9.79 | $9.50 | 491844 |
| 2022-10-06 | 9.96 | $9.90 | 348015 |
| 2022-10-05 | 10.08 | $10.21 | 335200 |
| 2022-10-04 | 10.16 | $10.34 | 567800 |
| 2022-10-03 | 10.23 | $9.89 | 515600 |
| 2022-09-30 | 10.41 | $9.72 | 853802 |
| 2022-09-29 | 10.66 | $10.51 | 327999 |
| 2022-09-28 | 10.79 | $10.77 | 226200 |
| 2022-09-27 | 10.89 | $10.51 | 447328 |
| 2022-09-26 | 11.07 | $10.59 | 272700 |
| 2022-09-23 | 11.26 | $10.80 | 208905 |
| 2022-09-22 | 11.45 | $10.98 | 400700 |
| 2022-09-21 | 11.63 | $11.50 | 268924 |
| 2022-09-20 | 11.73 | $11.51 | 441600 |
| 2022-09-19 | 11.85 | $12.16 | 507200 |
| 2022-09-16 | 11.86 | $12.21 | 940263 |
| 2022-09-15 | 11.86 | $12.18 | 670220 |
| 2022-09-14 | 11.88 | $11.90 | 427400 |
| 2022-09-13 | 11.96 | $12.20 | 361511 |
| 2022-09-12 | 11.99 | $12.56 | 207508 |
| 2022-09-09 | 11.96 | $12.26 | 256600 |
| 2022-09-08 | 11.99 | $11.83 | 190200 |
| 2022-09-07 | 12.12 | $11.82 | 366819 |
| 2022-09-06 | 12.28 | $11.54 | 447838 |
| 2022-09-02 | 12.52 | $11.87 | 388508 |
| 2022-09-01 | 12.74 | $11.97 | 337400 |
| 2022-08-31 | 12.98 | $11.90 | 369851 |
| 2022-08-30 | 13.28 | $12.70 | 213500 |
| 2022-08-29 | 13.46 | $12.98 | 305042 |
| 2022-08-26 | 13.61 | $12.80 | 232500 |
| 2022-08-25 | 13.82 | $13.82 | 150101 |
| 2022-08-24 | 13.85 | $13.58 | 148400 |
| 2022-08-23 | 13.95 | $13.95 | 183800 |
| 2022-08-22 | 13.98 | $13.76 | 294134 |
| 2022-08-19 | 14.06 | $14.03 | 195829 |
| 2022-08-18 | 14.09 | $14.45 | 198900 |
| 2022-08-17 | 14.05 | $14.60 | 197900 |
| 2022-08-16 | 13.96 | $15.00 | 387100 |
| 2022-08-15 | 13.79 | $14.50 | 297837 |
| 2022-08-12 | 13.69 | $14.60 | 179300 |
| 2022-08-11 | 13.55 | $14.55 | 209700 |
| 2022-08-10 | 13.41 | $14.31 | 262745 |
| 2022-08-09 | 13.31 | $13.93 | 321046 |
| 2022-08-08 | 13.27 | $14.60 | 401244 |
| 2022-08-05 | 13.08 | $13.32 | 217938 |
| 2022-08-04 | 13.14 | $13.34 | 263800 |
| 2022-08-03 | 13.22 | $13.16 | 385438 |
| 2022-08-02 | 13.34 | $12.98 | 472121 |
| 2022-08-01 | 13.54 | $13.02 | 356521 |
| 2022-07-29 | 13.76 | $13.02 | 572840 |
| 2022-07-28 | 14.02 | $12.84 | 1.0M |
| 2022-07-27 | 14.37 | $12.83 | 847025 |
| 2022-07-26 | 14.78 | $13.13 | 1.3M |
| 2022-07-25 | 15.19 | $15.50 | 533447 |
| 2022-07-22 | 15.17 | $16.01 | 264400 |
| 2022-07-21 | 15.05 | $16.27 | 171200 |
| 2022-07-20 | 14.86 | $16.57 | 220401 |
| 2022-07-19 | 14.57 | $15.88 | 318204 |
| 2022-07-18 | 14.39 | $15.38 | 366600 |
| 2022-07-15 | 14.29 | $14.67 | 1.2M |
| 2022-07-14 | 14.34 | $14.10 | 549900 |
| 2022-07-13 | 14.51 | $14.83 | 214000 |
| 2022-07-12 | 14.57 | $14.88 | 185400 |
| 2022-07-11 | 14.62 | $15.18 | 167700 |
| 2022-07-08 | 14.64 | $15.33 | 179043 |
| 2022-07-07 | 14.63 | $15.10 | 212718 |
| 2022-07-06 | 14.67 | $14.60 | 375219 |
| 2022-07-05 | 14.83 | $15.37 | 413102 |
| 2022-07-01 | 14.86 | $14.75 | 218500 |
| 2022-06-30 | 15.04 | $14.55 | 236835 |
| 2022-06-29 | 15.30 | $14.79 | 448208 |
| 2022-06-28 | 15.55 | $15.34 | 166740 |
| 2022-06-27 | 15.74 | $16.08 | 264006 |
| 2022-06-24 | 15.80 | $16.18 | 706120 |
| 2022-06-23 | 15.86 | $15.75 | 325143 |
| 2022-06-22 | 16.03 | $15.32 | 453839 |
| 2022-06-21 | 16.33 | $15.17 | 348200 |
| 2022-06-17 | 16.71 | $15.68 | 664700 |
| 2022-06-16 | 17.05 | $15.61 | 543200 |
| 2022-06-15 | 17.47 | $16.49 | 334100 |
| 2022-06-14 | 17.77 | $16.64 | 347420 |
| 2022-06-13 | 18.10 | $17.14 | 248500 |
| 2022-06-10 | 18.38 | $17.96 | 231606 |
| 2022-06-09 | 18.53 | $18.73 | 173009 |
| 2022-06-08 | 18.54 | $19.08 | 173010 |
| 2022-06-07 | 18.49 | $19.28 | 381438 |
| 2022-06-06 | 18.39 | $18.91 | 195602 |
| 2022-06-03 | 18.35 | $18.47 | 177500 |
| 2022-06-02 | 18.41 | $18.52 | 256600 |
| 2022-06-01 | 18.47 | $17.95 | 272049 |
| 2022-05-31 | 18.66 | $19.56 | 374744 |
| 2022-05-27 | 18.55 | $18.83 | 212503 |
| 2022-05-26 | 18.58 | $18.64 | 370800 |
| 2022-05-25 | 18.66 | $18.52 | 341823 |
| 2022-05-24 | 18.78 | $17.66 | 348200 |
| 2022-05-23 | 19.11 | $17.99 | 442500 |
| 2022-05-20 | 19.42 | $18.17 | 316418 |
| 2022-05-19 | 19.75 | $19.05 | 223700 |
| 2022-05-18 | 19.95 | $19.62 | 338300 |
| 2022-05-17 | 20.07 | $20.86 | 232812 |
| 2022-05-16 | 19.94 | $19.89 | 204600 |
| 2022-05-13 | 20.00 | $19.99 | 179940 |
| 2022-05-12 | 20.05 | $19.99 | 267400 |
| 2022-05-11 | 20.11 | $19.09 | 292800 |
| 2022-05-10 | 20.37 | $19.35 | 278900 |
| 2022-05-09 | 20.62 | $20.09 | 226500 |
| 2022-05-06 | 20.75 | $20.26 | 153000 |
| 2022-05-05 | 20.87 | $21.08 | 178246 |
| 2022-05-04 | 20.85 | $21.66 | 320000 |
| 2022-05-03 | 20.69 | $21.32 | 155703 |
| 2022-05-02 | 20.58 | $21.34 | 217900 |
| 2022-04-29 | 20.45 | $20.53 | 255401 |
| 2022-04-28 | 20.48 | $20.66 | 289400 |
| 2022-04-27 | 20.48 | $19.51 | 367600 |
| 2022-04-26 | 20.73 | $19.73 | 322700 |
| 2022-04-25 | 20.97 | $20.53 | 205498 |
| 2022-04-22 | 21.09 | $20.48 | 206000 |
| 2022-04-21 | 21.23 | $21.05 | 219134 |
| 2022-04-20 | 21.28 | $21.57 | 166500 |
| 2022-04-19 | 21.22 | $22.04 | 139700 |
| 2022-04-18 | 21.06 | $21.20 | 140600 |
| 2022-04-14 | 21.06 | $21.38 | 148130 |
| 2022-04-13 | 21.01 | $21.53 | 177309 |
| 2022-04-12 | 20.92 | $21.22 | 215024 |
| 2022-04-11 | 20.89 | $21.26 | 297000 |
| 2022-04-08 | 20.85 | $21.04 | 291600 |
| 2022-04-07 | 20.85 | $20.83 | 319626 |
| 2022-04-06 | 20.89 | $20.15 | 277047 |
| 2022-04-05 | 21.09 | $20.86 | 348716 |
| 2022-04-04 | 21.17 | $20.95 | 248334 |
| 2022-04-01 | 21.24 | $20.15 | 332000 |
| 2022-03-31 | 21.50 | $20.08 | 345741 |
| 2022-03-30 | 21.81 | $20.75 | 320008 |
| 2022-03-29 | 22.03 | $22.05 | 228300 |
| 2022-03-28 | 22.02 | $21.92 | 204200 |
| 2022-03-25 | 22.03 | $21.89 | 238403 |
| 2022-03-24 | 22.04 | $21.40 | 318314 |
| 2022-03-23 | 22.16 | $21.16 | 232035 |
| 2022-03-22 | 22.35 | $22.58 | 343000 |
| 2022-03-21 | 22.27 | $22.02 | 243328 |
| 2022-03-18 | 22.29 | $23.18 | 1.7M |
| 2022-03-17 | 22.07 | $23.13 | 211114 |
| 2022-03-16 | 21.82 | $22.47 | 221400 |
| 2022-03-15 | 21.67 | $22.00 | 235900 |
| 2022-03-14 | 21.60 | $21.78 | 242400 |
| 2022-03-11 | 21.56 | $21.84 | 318237 |
| 2022-03-10 | 21.51 | $21.65 | 360637 |
| 2022-03-09 | 21.48 | $22.30 | 202500 |
| 2022-03-08 | 21.31 | $21.84 | 206704 |
| 2022-03-07 | 21.22 | $21.66 | 314100 |
| 2022-03-04 | 21.14 | $22.37 | 238000 |
| 2022-03-03 | 20.91 | $22.54 | 254637 |
| 2022-03-02 | 20.61 | $21.05 | 169500 |
| 2022-03-01 | 20.57 | $20.72 | 267311 |
| 2022-02-28 | 20.60 | $20.99 | 319800 |
| 2022-02-25 | 20.58 | $21.45 | 284529 |
| 2022-02-24 | 20.47 | $20.23 | 784315 |
| 2022-02-23 | 20.60 | $20.03 | 429707 |
| 2022-02-22 | 20.79 | $20.62 | 217300 |
| 2022-02-18 | 20.90 | $21.02 | 138838 |
| 2022-02-17 | 20.94 | $21.16 | 260046 |
| 2022-02-16 | 20.96 | $21.44 | 169600 |
| 2022-02-15 | 20.93 | $21.62 | 173144 |
| 2022-02-14 | 20.86 | $20.96 | 324607 |
| 2022-02-11 | 20.92 | $20.85 | 201800 |
| 2022-02-10 | 21.03 | $20.97 | 175300 |
| 2022-02-09 | 21.12 | $22.06 | 357900 |
| 2022-02-08 | 21.01 | $21.87 | 177531 |
| 2022-02-07 | 20.92 | $21.18 | 210900 |
| 2022-02-04 | 20.97 | $20.77 | 356726 |
| 2022-02-03 | 21.11 | $21.31 | 350500 |
| 2022-02-02 | 21.18 | $20.92 | 610200 |
| 2022-02-01 | 21.34 | $22.19 | 318033 |
| 2022-01-31 | 21.26 | $21.17 | 508200 |
| 2022-01-28 | 21.39 | $20.76 | 422600 |
| 2022-01-27 | 21.64 | $20.72 | 193300 |
| 2022-01-26 | 21.94 | $21.42 | 181800 |
| 2022-01-25 | 22.14 | $22.24 | 259302 |
| 2022-01-24 | 22.21 | $22.53 | 303400 |
| 2022-01-21 | 22.23 | $21.32 | 259309 |
| 2022-01-20 | 22.52 | $21.47 | 148602 |
| 2022-01-19 | 22.82 | $21.65 | 182900 |
| 2022-01-18 | 23.14 | $22.01 | 202000 |
| 2022-01-14 | 23.44 | $22.96 | 192427 |
| 2022-01-13 | 23.58 | $22.90 | 183200 |
| 2022-01-12 | 23.77 | $22.87 | 197621 |
| 2022-01-11 | 23.99 | $23.08 | 143609 |
| 2022-01-10 | 24.21 | $23.48 | 230800 |
| 2022-01-07 | 24.37 | $23.74 | 176426 |
| 2022-01-06 | 24.51 | $24.42 | 133133 |
| 2022-01-05 | 24.53 | $24.29 | 239613 |
| 2022-01-04 | 24.57 | $25.36 | 144419 |
| 2022-01-03 | 24.40 | $25.15 | 138219 |
| 2021-12-31 | 24.25 | $24.65 | 177800 |
| 2021-12-30 | 24.18 | $24.44 | 121924 |
| 2021-12-29 | 24.14 | $24.79 | 108634 |
| 2021-12-28 | 24.02 | $24.76 | 113626 |
| 2021-12-27 | 23.89 | $24.82 | 126200 |
| 2021-12-23 | 23.73 | $24.49 | 119502 |
| 2021-12-22 | 23.61 | $24.53 | 116105 |
| 2021-12-21 | 23.47 | $24.22 | 166000 |
| 2021-12-20 | 23.38 | $23.45 | 228206 |
| 2021-12-17 | 23.43 | $24.05 | 856000 |
| 2021-12-16 | 23.38 | $23.55 | 362900 |
| 2021-12-15 | 23.42 | $23.72 | 367003 |
| 2021-12-14 | 23.44 | $23.56 | 349500 |
| 2021-12-13 | 23.50 | $23.62 | 249547 |
| 2021-12-10 | 23.56 | $24.35 | 213638 |
| 2021-12-09 | 23.48 | $24.38 | 162435 |
| 2021-12-08 | 23.38 | $24.60 | 181600 |
| 2021-12-07 | 23.23 | $23.87 | 255245 |
| 2021-12-06 | 23.22 | $23.85 | 367700 |
| 2021-12-03 | 23.21 | $22.81 | 267100 |
| 2021-12-02 | 23.43 | $22.85 | 219400 |
| 2021-12-01 | 23.68 | $21.89 | 308521 |
| 2021-11-30 | 24.18 | $22.20 | 414421 |
| 2021-11-29 | 24.70 | $24.10 | 348900 |
| 2021-11-26 | 24.91 | $24.06 | 192414 |
| 2021-11-24 | 25.16 | $24.92 | 191218 |
| 2021-11-23 | 25.27 | $25.16 | 162800 |
| 2021-11-22 | 25.36 | $25.43 | 298944 |
| 2021-11-19 | 25.41 | $25.26 | 168915 |
| 2021-11-18 | 25.50 | $25.65 | 209400 |
| 2021-11-17 | 25.53 | $25.08 | 142929 |
| 2021-11-16 | 25.68 | $25.23 | 147037 |
| 2021-11-15 | 25.84 | $25.75 | 117100 |
| 2021-11-12 | 25.91 | $26.27 | 77400 |
| 2021-11-11 | 25.88 | $26.54 | 131500 |
| 2021-11-10 | 25.80 | $26.13 | 183611 |
| 2021-11-09 | 25.79 | $26.39 | 234200 |
| 2021-11-08 | 25.73 | $26.93 | 301100 |
| 2021-11-05 | 25.55 | $25.60 | 214841 |
| 2021-11-04 | 25.62 | $25.20 | 317500 |
| 2021-11-03 | 25.80 | $26.58 | 252129 |
| 2021-11-02 | 25.71 | $25.59 | 260600 |
| 2021-11-01 | 25.83 | $25.31 | 302616 |
| 2021-10-29 | 26.03 | $23.39 | 254700 |
| 2021-10-28 | 26.67 | $23.11 | 393635 |
| 2021-10-27 | 27.47 | $23.20 | 663034 |
| 2021-10-26 | 28.39 | $24.24 | 1.4M |
| 2021-10-25 | 29.23 | $31.04 | 312900 |
| 2021-10-22 | 28.77 | $30.30 | 232026 |
| 2021-10-21 | 28.39 | $29.48 | 140522 |
| 2021-10-20 | 28.11 | $29.21 | 133700 |
| 2021-10-19 | 27.85 | $28.51 | 134126 |
| 2021-10-18 | 27.70 | $28.28 | 147747 |
| 2021-10-15 | 27.57 | $27.48 | 105700 |
| 2021-10-14 | 27.58 | $27.62 | 131900 |
| 2021-10-13 | 27.57 | $26.84 | 125100 |
| 2021-10-12 | 27.72 | $27.28 | 129000 |
| 2021-10-11 | 27.80 | $27.62 | 69800 |
| 2021-10-08 | 27.82 | $27.95 | 92200 |
| 2021-10-07 | 27.77 | $28.20 | 147400 |
| 2021-10-06 | 27.67 | $27.54 | 138433 |
| 2021-10-05 | 27.68 | $27.92 | 182714 |
| 2021-10-04 | 27.62 | $27.60 | 146802 |
| 2021-10-01 | 27.61 | $28.10 | 160500 |
| 2021-09-30 | 27.49 | $27.54 | 141103 |
| 2021-09-29 | 27.48 | $28.49 | 158200 |
| 2021-09-28 | 27.26 | $28.11 | 141528 |
| 2021-09-27 | 27.08 | $28.85 | 168621 |
| 2021-09-24 | 26.72 | $27.52 | 133200 |
| 2021-09-23 | 26.59 | $27.80 | 175629 |
| 2021-09-22 | 26.38 | $27.50 | 166007 |
| 2021-09-21 | 26.20 | $26.68 | 222100 |
| 2021-09-20 | 26.17 | $26.64 | 244342 |
| 2021-09-17 | 26.15 | $26.93 | 990200 |
| 2021-09-16 | 26.06 | $26.40 | 188645 |
| 2021-09-15 | 26.08 | $26.16 | 227200 |
| 2021-09-14 | 26.15 | $25.86 | 219200 |
| 2021-09-13 | 26.31 | $26.57 | 196600 |
| 2021-09-10 | 26.34 | $26.23 | 180500 |
| 2021-09-09 | 26.46 | $26.69 | 165411 |
| 2021-09-08 | 26.50 | $26.34 | 186900 |
| 2021-09-07 | 26.63 | $26.42 | 187502 |
| 2021-09-03 | 26.77 | $26.85 | 184340 |
| 2021-09-02 | 26.84 | $26.55 | 182000 |
| 2021-09-01 | 26.99 | $26.90 | 270128 |
| 2021-08-31 | 27.10 | $26.52 | 309325 |
| 2021-08-30 | 27.31 | $27.89 | 251431 |
| 2021-08-27 | 27.26 | $27.59 | 342062 |
| 2021-08-26 | 27.28 | $26.96 | 218900 |
| 2021-08-25 | 27.44 | $27.54 | 158900 |
| 2021-08-24 | 27.50 | $27.98 | 252942 |
| 2021-08-23 | 27.49 | $26.91 | 255100 |
| 2021-08-20 | 27.71 | $28.11 | 402800 |
| 2021-08-19 | 27.71 | $28.30 | 349119 |
| 2021-08-18 | 27.67 | $28.23 | 247300 |
| 2021-08-17 | 27.66 | $27.80 | 381146 |
| 2021-08-16 | 27.73 | $27.80 | 212400 |
| 2021-08-13 | 27.82 | $29.24 | 321400 |
| 2021-08-12 | 27.63 | $29.46 | 292505 |
| 2021-08-11 | 27.36 | $28.67 | 276036 |
| 2021-08-10 | 27.23 | $27.86 | 218400 |
| 2021-08-09 | 27.25 | $26.98 | 240900 |
| 2021-08-06 | 27.48 | $27.65 | 135711 |
| 2021-08-05 | 27.60 | $27.96 | 226600 |
| 2021-08-04 | 27.69 | $27.61 | 168536 |
| 2021-08-03 | 27.87 | $29.20 | 278900 |
| 2021-08-02 | 27.76 | $28.79 | 253900 |
| 2021-07-30 | 27.72 | $28.87 | 234001 |
| 2021-07-29 | 27.67 | $28.52 | 583600 |
| 2021-07-28 | 27.70 | $28.64 | 408033 |
| 2021-07-27 | 27.71 | $30.13 | 653106 |
| 2021-07-26 | 27.43 | $27.72 | 503523 |
| 2021-07-23 | 27.62 | $27.29 | 361100 |
| 2021-07-22 | 27.94 | $27.80 | 188100 |
| 2021-07-21 | 28.22 | $28.98 | 224627 |
| 2021-07-20 | 28.31 | $28.54 | 358440 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.99
2024-10-03
Close Price
$10.09
Vol: 2.8M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.38
Average
14.63
Maximum
29.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-10-03 | 9.99 | $10.09 | 2.8M |
| 2024-10-02 | 9.97 | $9.99 | 518114 |
| 2024-10-01 | 9.97 | $9.92 | 1.9M |
| 2024-09-30 | 10.00 | $9.95 | 7.2M |
| 2024-09-27 | 10.02 | $10.05 | 1.4M |
| 2024-09-26 | 10.02 | $10.03 | 2.5M |
| 2024-09-25 | 10.02 | $10.03 | 1.5M |
| 2024-09-24 | 10.03 | $10.06 | 1.3M |
| 2024-09-23 | 10.02 | $10.06 | 1.2M |
| 2024-09-20 | 10.02 | $10.02 | 1.6M |
| 2024-09-19 | 10.03 | $10.04 | 1.1M |
| 2024-09-18 | 10.03 | $10.05 | 477800 |
| 2024-09-17 | 10.03 | $10.06 | 801500 |
| 2024-09-16 | 10.03 | $10.06 | 573800 |
| 2024-09-13 | 10.03 | $10.04 | 979909 |
| 2024-09-12 | 10.03 | $10.11 | 334636 |
| 2024-09-11 | 10.01 | $10.08 | 282800 |
| 2024-09-10 | 10.00 | $10.06 | 426700 |
| 2024-09-09 | 10.00 | $10.07 | 744800 |
| 2024-09-06 | 9.98 | $10.01 | 1.0M |
| 2024-09-05 | 9.99 | $9.99 | 1.5M |
| 2024-09-04 | 10.00 | $9.97 | 1.5M |
| 2024-09-03 | 10.03 | $9.98 | 5.2M |
| 2024-08-30 | 10.05 | $10.09 | 257700 |
| 2024-08-29 | 10.05 | $10.09 | 237031 |
| 2024-08-28 | 10.05 | $10.09 | 729325 |
| 2024-08-27 | 10.04 | $10.07 | 313900 |
| 2024-08-26 | 10.04 | $10.08 | 349823 |
| 2024-08-23 | 10.04 | $10.07 | 880000 |
| 2024-08-22 | 10.04 | $10.07 | 599300 |
| 2024-08-21 | 10.04 | $10.09 | 376913 |
| 2024-08-20 | 10.03 | $10.08 | 484900 |
| 2024-08-19 | 10.03 | $10.08 | 1.0M |
| 2024-08-16 | 10.02 | $10.07 | 827700 |
| 2024-08-15 | 10.01 | $10.08 | 776579 |
| 2024-08-14 | 10.00 | $10.06 | 655349 |
| 2024-08-13 | 9.99 | $10.06 | 1.4M |
| 2024-08-12 | 9.98 | $10.01 | 463417 |
| 2024-08-09 | 9.99 | $10.02 | 738523 |
| 2024-08-08 | 9.99 | $10.02 | 214900 |
| 2024-08-07 | 9.99 | $10.00 | 590245 |
| 2024-08-06 | 10.00 | $10.04 | 747400 |
| 2024-08-05 | 10.00 | $9.97 | 1.2M |
| 2024-08-02 | 10.01 | $10.03 | 542900 |
| 2024-08-01 | 10.01 | $10.06 | 1.1M |
| 2024-07-31 | 10.00 | $10.00 | 637927 |
| 2024-07-30 | 10.01 | $10.02 | 939119 |
| 2024-07-29 | 10.01 | $9.98 | 331100 |
| 2024-07-26 | 10.02 | $9.96 | 592803 |
| 2024-07-25 | 10.03 | $9.94 | 893602 |
| 2024-07-24 | 10.06 | $9.93 | 1.6M |
| 2024-07-23 | 10.09 | $9.96 | 536500 |
| 2024-07-22 | 10.11 | $9.97 | 713900 |
| 2024-07-19 | 10.13 | $9.94 | 636107 |
| 2024-07-18 | 10.16 | $9.95 | 985100 |
| 2024-07-17 | 10.20 | $9.97 | 392600 |
| 2024-07-16 | 10.22 | $9.99 | 517400 |
| 2024-07-15 | 10.24 | $9.97 | 437500 |
| 2024-07-12 | 10.27 | $9.99 | 1.5M |
| 2024-07-11 | 10.29 | $9.96 | 678500 |
| 2024-07-10 | 10.31 | $9.95 | 1.1M |
| 2024-07-09 | 10.33 | $9.98 | 692044 |
| 2024-07-08 | 10.35 | $9.98 | 449500 |
| 2024-07-05 | 10.35 | $9.98 | 504330 |
| 2024-07-03 | 10.34 | $9.99 | 532004 |
| 2024-07-02 | 10.33 | $9.96 | 827400 |
| 2024-07-01 | 10.30 | $9.95 | 897512 |
| 2024-06-28 | 10.26 | $9.98 | 634025 |
| 2024-06-27 | 10.19 | $9.95 | 472900 |
| 2024-06-26 | 10.10 | $9.95 | 596145 |
| 2024-06-25 | 9.98 | $9.96 | 1.5M |
| 2024-06-24 | 9.82 | $9.91 | 1.6M |
| 2024-06-21 | 9.62 | $9.91 | 3.5M |
| 2024-06-20 | 9.37 | $9.98 | 1.8M |
| 2024-06-18 | 9.04 | $10.03 | 3.3M |
| 2024-06-17 | 8.61 | $10.06 | 7.1M |
| 2024-06-14 | 8.06 | $7.54 | 265738 |
| 2024-06-13 | 8.20 | $7.74 | 351343 |
| 2024-06-12 | 8.29 | $8.16 | 335838 |
| 2024-06-11 | 8.27 | $8.01 | 146000 |
| 2024-06-10 | 8.29 | $8.07 | 216800 |
| 2024-06-07 | 8.29 | $8.02 | 645436 |
| 2024-06-06 | 8.30 | $8.48 | 285840 |
| 2024-06-05 | 8.16 | $8.46 | 212240 |
| 2024-06-04 | 7.99 | $8.11 | 273210 |
| 2024-06-03 | 7.89 | $8.21 | 367700 |
| 2024-05-31 | 7.73 | $8.48 | 427000 |
| 2024-05-30 | 7.45 | $7.71 | 333600 |
| 2024-05-29 | 7.35 | $7.23 | 334259 |
| 2024-05-28 | 7.38 | $7.09 | 126000 |
| 2024-05-24 | 7.46 | $7.21 | 94018 |
| 2024-05-23 | 7.51 | $7.15 | 152144 |
| 2024-05-22 | 7.60 | $7.41 | 129140 |
| 2024-05-21 | 7.62 | $7.47 | 101411 |
| 2024-05-20 | 7.63 | $7.63 | 139400 |
| 2024-05-17 | 7.58 | $7.59 | 146106 |
| 2024-05-16 | 7.54 | $7.54 | 166900 |
| 2024-05-15 | 7.49 | $7.40 | 126513 |
| 2024-05-14 | 7.49 | $7.59 | 150925 |
| 2024-05-13 | 7.41 | $7.53 | 123203 |
| 2024-05-10 | 7.34 | $7.45 | 188700 |
| 2024-05-09 | 7.28 | $7.43 | 195660 |
| 2024-05-08 | 7.21 | $7.56 | 309370 |
| 2024-05-07 | 7.08 | $7.28 | 448401 |
| 2024-05-06 | 7.01 | $7.02 | 135432 |
| 2024-05-03 | 7.01 | $6.95 | 151037 |
| 2024-05-02 | 7.04 | $6.79 | 164301 |
| 2024-05-01 | 7.12 | $6.78 | 198200 |
| 2024-04-30 | 7.23 | $6.91 | 246220 |
| 2024-04-29 | 7.31 | $7.18 | 287319 |
| 2024-04-26 | 7.34 | $7.07 | 183023 |
| 2024-04-25 | 7.40 | $7.32 | 181600 |
| 2024-04-24 | 7.39 | $7.43 | 222600 |
| 2024-04-23 | 7.35 | $7.35 | 138436 |
| 2024-04-22 | 7.32 | $7.37 | 315719 |
| 2024-04-19 | 7.28 | $7.48 | 196100 |
| 2024-04-18 | 7.20 | $7.31 | 254332 |
| 2024-04-17 | 7.15 | $7.09 | 216136 |
| 2024-04-16 | 7.17 | $7.05 | 173238 |
| 2024-04-15 | 7.20 | $7.09 | 205612 |
| 2024-04-12 | 7.23 | $7.16 | 242000 |
| 2024-04-11 | 7.25 | $7.14 | 182504 |
| 2024-04-10 | 7.27 | $7.08 | 278235 |
| 2024-04-09 | 7.33 | $7.61 | 179200 |
| 2024-04-08 | 7.22 | $7.29 | 155500 |
| 2024-04-05 | 7.20 | $7.20 | 141042 |
| 2024-04-04 | 7.21 | $7.26 | 153500 |
| 2024-04-03 | 7.20 | $7.28 | 134000 |
| 2024-04-02 | 7.19 | $7.48 | 488149 |
| 2024-04-01 | 7.12 | $7.55 | 256533 |
| 2024-03-28 | 7.01 | $7.50 | 309313 |
| 2024-03-27 | 6.90 | $7.41 | 238400 |
| 2024-03-26 | 6.80 | $7.04 | 193340 |
| 2024-03-25 | 6.81 | $7.31 | 191100 |
| 2024-03-22 | 6.74 | $7.42 | 176100 |
| 2024-03-21 | 6.63 | $7.50 | 323021 |
| 2024-03-20 | 6.49 | $7.31 | 289700 |
| 2024-03-19 | 6.39 | $6.99 | 422200 |
| 2024-03-18 | 6.38 | $6.81 | 286312 |
| 2024-03-15 | 6.44 | $6.95 | 510600 |
| 2024-03-14 | 6.48 | $6.95 | 309800 |
| 2024-03-13 | 6.55 | $7.03 | 376521 |
| 2024-03-12 | 6.63 | $6.98 | 349100 |
| 2024-03-11 | 6.76 | $7.06 | 207700 |
| 2024-03-08 | 6.92 | $7.25 | 245500 |
| 2024-03-07 | 7.06 | $7.18 | 240000 |
| 2024-03-06 | 7.28 | $7.16 | 416520 |
| 2024-03-05 | 7.57 | $7.24 | 323550 |
| 2024-03-04 | 7.91 | $7.20 | 496450 |
| 2024-03-01 | 8.35 | $7.32 | 412387 |
| 2024-02-29 | 8.87 | $7.75 | 595100 |
| 2024-02-28 | 9.37 | $8.07 | 698479 |
| 2024-02-27 | 9.89 | $8.52 | 962128 |
| 2024-02-26 | 10.39 | $10.46 | 319021 |
| 2024-02-23 | 10.38 | $10.54 | 236846 |
| 2024-02-22 | 10.34 | $10.19 | 180000 |
| 2024-02-21 | 10.41 | $10.37 | 144100 |
| 2024-02-20 | 10.44 | $10.52 | 155400 |
| 2024-02-16 | 10.43 | $10.51 | 150643 |
| 2024-02-15 | 10.42 | $10.83 | 164342 |
| 2024-02-14 | 10.30 | $10.54 | 175840 |
| 2024-02-13 | 10.25 | $10.15 | 304200 |
| 2024-02-12 | 10.32 | $10.80 | 205800 |
| 2024-02-09 | 10.20 | $10.41 | 295030 |
| 2024-02-08 | 10.18 | $10.45 | 334700 |
| 2024-02-07 | 10.15 | $10.15 | 165714 |
| 2024-02-06 | 10.21 | $10.32 | 186921 |
| 2024-02-05 | 10.23 | $10.23 | 223510 |
| 2024-02-02 | 10.28 | $10.11 | 229540 |
| 2024-02-01 | 10.39 | $10.35 | 187300 |
| 2024-01-31 | 10.45 | $10.29 | 335737 |
| 2024-01-30 | 10.54 | $10.78 | 165099 |
| 2024-01-29 | 10.50 | $10.79 | 182800 |
| 2024-01-26 | 10.44 | $10.73 | 195500 |
| 2024-01-25 | 10.40 | $10.72 | 164300 |
| 2024-01-24 | 10.35 | $10.44 | 190036 |
| 2024-01-23 | 10.39 | $10.49 | 219500 |
| 2024-01-22 | 10.42 | $10.59 | 267846 |
| 2024-01-19 | 10.42 | $10.24 | 142645 |
| 2024-01-18 | 10.54 | $10.24 | 211800 |
| 2024-01-17 | 10.69 | $10.15 | 180824 |
| 2024-01-16 | 10.90 | $10.30 | 236200 |
| 2024-01-12 | 11.11 | $10.46 | 162500 |
| 2024-01-11 | 11.30 | $10.89 | 231100 |
| 2024-01-10 | 11.41 | $11.02 | 202900 |
| 2024-01-09 | 11.49 | $10.99 | 237223 |
| 2024-01-08 | 11.59 | $11.46 | 245741 |
| 2024-01-05 | 11.55 | $11.32 | 391700 |
| 2024-01-04 | 11.55 | $11.36 | 274001 |
| 2024-01-03 | 11.52 | $11.16 | 439922 |
| 2024-01-02 | 11.55 | $11.33 | 457418 |
| 2023-12-29 | 11.51 | $10.88 | 315300 |
| 2023-12-28 | 11.60 | $11.17 | 229200 |
| 2023-12-27 | 11.61 | $11.18 | 230400 |
| 2023-12-26 | 11.61 | $11.19 | 208507 |
| 2023-12-22 | 11.59 | $11.11 | 311300 |
| 2023-12-21 | 11.58 | $11.17 | 331102 |
| 2023-12-20 | 11.54 | $10.89 | 301843 |
| 2023-12-19 | 11.56 | $11.19 | 315014 |
| 2023-12-18 | 11.48 | $10.97 | 302400 |
| 2023-12-15 | 11.44 | $11.09 | 744910 |
| 2023-12-14 | 11.33 | $11.72 | 567400 |
| 2023-12-13 | 10.98 | $11.29 | 581007 |
| 2023-12-12 | 10.68 | $10.44 | 319300 |
| 2023-12-11 | 10.57 | $10.44 | 326200 |
| 2023-12-08 | 10.42 | $10.42 | 481445 |
| 2023-12-07 | 10.23 | $10.46 | 631000 |
| 2023-12-06 | 9.98 | $10.16 | 455549 |
| 2023-12-05 | 9.76 | $9.97 | 775300 |
| 2023-12-04 | 9.55 | $9.80 | 427000 |
| 2023-12-01 | 9.33 | $9.49 | 713217 |
| 2023-11-30 | 9.15 | $8.81 | 1.4M |
| 2023-11-29 | 9.14 | $9.06 | 278703 |
| 2023-11-28 | 9.05 | $8.99 | 280400 |
| 2023-11-27 | 8.95 | $9.04 | 281510 |
| 2023-11-24 | 8.81 | $8.89 | 102436 |
| 2023-11-22 | 8.68 | $8.79 | 228544 |
| 2023-11-21 | 8.55 | $8.85 | 228300 |
| 2023-11-20 | 8.36 | $9.04 | 366600 |
| 2023-11-17 | 8.08 | $8.88 | 347529 |
| 2023-11-16 | 7.79 | $8.58 | 555100 |
| 2023-11-15 | 7.52 | $8.80 | 481659 |
| 2023-11-14 | 7.14 | $8.45 | 747030 |
| 2023-11-13 | 6.79 | $7.26 | 523500 |
| 2023-11-10 | 6.75 | $7.03 | 506430 |
| 2023-11-09 | 6.79 | $6.87 | 522343 |
| 2023-11-08 | 6.90 | $7.03 | 558600 |
| 2023-11-07 | 6.99 | $7.31 | 540148 |
| 2023-11-06 | 7.02 | $7.53 | 309820 |
| 2023-11-03 | 7.01 | $7.47 | 239600 |
| 2023-11-02 | 7.03 | $7.28 | 332200 |
| 2023-11-01 | 7.12 | $7.14 | 355616 |
| 2023-10-31 | 7.29 | $7.41 | 281130 |
| 2023-10-30 | 7.43 | $7.40 | 359400 |
| 2023-10-27 | 7.62 | $7.22 | 424944 |
| 2023-10-26 | 7.92 | $7.31 | 431700 |
| 2023-10-25 | 8.26 | $7.28 | 800500 |
| 2023-10-24 | 8.71 | $7.01 | 1.8M |
| 2023-10-23 | 9.34 | $8.89 | 540800 |
| 2023-10-20 | 9.53 | $9.28 | 404426 |
| 2023-10-19 | 9.63 | $9.33 | 416742 |
| 2023-10-18 | 9.74 | $9.76 | 236900 |
| 2023-10-17 | 9.75 | $10.00 | 405900 |
| 2023-10-16 | 9.68 | $9.89 | 369767 |
| 2023-10-13 | 9.64 | $9.37 | 369711 |
| 2023-10-12 | 9.76 | $9.55 | 326106 |
| 2023-10-11 | 9.86 | $9.99 | 246200 |
| 2023-10-10 | 9.83 | $9.98 | 271042 |
| 2023-10-09 | 9.81 | $9.87 | 199009 |
| 2023-10-06 | 9.83 | $9.79 | 286500 |
| 2023-10-05 | 9.88 | $9.82 | 418641 |
| 2023-10-04 | 9.94 | $9.82 | 250619 |
| 2023-10-03 | 10.01 | $9.83 | 287500 |
| 2023-10-02 | 10.10 | $9.97 | 330221 |
| 2023-09-29 | 10.17 | $10.47 | 306940 |
| 2023-09-28 | 10.11 | $10.64 | 356100 |
| 2023-09-27 | 9.98 | $10.39 | 268700 |
| 2023-09-26 | 9.91 | $10.29 | 531200 |
| 2023-09-25 | 9.86 | $10.46 | 322135 |
| 2023-09-22 | 9.76 | $10.45 | 415000 |
| 2023-09-21 | 9.66 | $10.66 | 737800 |
| 2023-09-20 | 9.47 | $10.00 | 615500 |
| 2023-09-19 | 9.47 | $9.77 | 430800 |
| 2023-09-18 | 9.55 | $9.62 | 1.1M |
| 2023-09-15 | 9.71 | $9.75 | 9.1M |
| 2023-09-14 | 9.89 | $10.42 | 692100 |
| 2023-09-13 | 9.90 | $10.05 | 615100 |
| 2023-09-12 | 10.06 | $10.13 | 612700 |
| 2023-09-11 | 10.23 | $10.26 | 570532 |
| 2023-09-08 | 10.42 | $10.41 | 729330 |
| 2023-09-07 | 10.62 | $10.15 | 1.1M |
| 2023-09-06 | 10.95 | $10.55 | 880010 |
| 2023-09-05 | 11.25 | $10.67 | 1.7M |
| 2023-09-01 | 11.59 | $12.26 | 189755 |
| 2023-08-31 | 11.50 | $12.07 | 280700 |
| 2023-08-30 | 11.47 | $11.95 | 230639 |
| 2023-08-29 | 11.49 | $12.03 | 227532 |
| 2023-08-28 | 11.49 | $11.74 | 222300 |
| 2023-08-25 | 11.60 | $11.87 | 122830 |
| 2023-08-24 | 11.71 | $11.89 | 204100 |
| 2023-08-23 | 11.85 | $12.08 | 126100 |
| 2023-08-22 | 11.98 | $11.99 | 219215 |
| 2023-08-21 | 12.17 | $12.50 | 334535 |
| 2023-08-18 | 12.26 | $12.46 | 172700 |
| 2023-08-17 | 12.39 | $12.42 | 155814 |
| 2023-08-16 | 12.58 | $12.61 | 209500 |
| 2023-08-15 | 12.76 | $12.61 | 161113 |
| 2023-08-14 | 12.99 | $12.55 | 205900 |
| 2023-08-11 | 13.31 | $13.01 | 151604 |
| 2023-08-10 | 13.55 | $13.21 | 261100 |
| 2023-08-09 | 13.79 | $13.59 | 232814 |
| 2023-08-08 | 13.98 | $13.79 | 216737 |
| 2023-08-07 | 14.14 | $13.69 | 240300 |
| 2023-08-04 | 14.38 | $13.60 | 317800 |
| 2023-08-03 | 14.70 | $13.15 | 295354 |
| 2023-08-02 | 15.24 | $14.23 | 391800 |
| 2023-08-01 | 15.54 | $14.38 | 702309 |
| 2023-07-31 | 15.86 | $15.82 | 431964 |
| 2023-07-28 | 15.79 | $15.43 | 202828 |
| 2023-07-27 | 15.81 | $15.38 | 202100 |
| 2023-07-26 | 15.85 | $15.69 | 213631 |
| 2023-07-25 | 15.79 | $15.39 | 159840 |
| 2023-07-24 | 15.81 | $16.04 | 205100 |
| 2023-07-21 | 15.60 | $15.66 | 213200 |
| 2023-07-20 | 15.47 | $15.57 | 218600 |
| 2023-07-19 | 15.33 | $15.77 | 174900 |
| 2023-07-18 | 15.08 | $15.31 | 182900 |
| 2023-07-17 | 14.91 | $15.09 | 226900 |
| 2023-07-14 | 14.78 | $14.79 | 181000 |
| 2023-07-13 | 14.70 | $15.00 | 326500 |
| 2023-07-12 | 14.53 | $14.55 | 313147 |
| 2023-07-11 | 14.46 | $14.32 | 309421 |
| 2023-07-10 | 14.44 | $13.78 | 611135 |
| 2023-07-07 | 14.58 | $15.28 | 518800 |
| 2023-07-06 | 14.27 | $14.46 | 683776 |
| 2023-07-05 | 14.15 | $14.23 | 365300 |
| 2023-07-03 | 14.06 | $14.56 | 123800 |
| 2023-06-30 | 13.86 | $14.14 | 211062 |
| 2023-06-29 | 13.73 | $14.33 | 192344 |
| 2023-06-28 | 13.51 | $14.06 | 178100 |
| 2023-06-27 | 13.33 | $13.86 | 232300 |
| 2023-06-26 | 13.18 | $12.78 | 147211 |
| 2023-06-23 | 13.33 | $12.61 | 330803 |
| 2023-06-22 | 13.56 | $13.02 | 144800 |
| 2023-06-21 | 13.72 | $13.30 | 154422 |
| 2023-06-20 | 13.81 | $13.37 | 300124 |
| 2023-06-16 | 13.90 | $13.32 | 2.0M |
| 2023-06-15 | 14.02 | $13.61 | 256349 |
| 2023-06-14 | 14.06 | $13.16 | 359902 |
| 2023-06-13 | 14.25 | $14.26 | 242445 |
| 2023-06-12 | 14.12 | $14.24 | 270600 |
| 2023-06-09 | 13.96 | $13.98 | 240048 |
| 2023-06-08 | 13.84 | $14.41 | 257900 |
| 2023-06-07 | 13.54 | $14.63 | 400700 |
| 2023-06-06 | 13.11 | $13.96 | 260130 |
| 2023-06-05 | 12.78 | $13.04 | 211789 |
| 2023-06-02 | 12.68 | $12.89 | 298814 |
| 2023-06-01 | 12.59 | $12.25 | 202600 |
| 2023-05-31 | 12.69 | $12.24 | 257245 |
| 2023-05-30 | 12.81 | $12.55 | 142700 |
| 2023-05-26 | 12.85 | $12.59 | 115000 |
| 2023-05-25 | 12.88 | $12.37 | 103100 |
| 2023-05-24 | 12.98 | $12.64 | 176200 |
| 2023-05-23 | 13.02 | $12.78 | 167840 |
| 2023-05-22 | 13.01 | $12.75 | 144200 |
| 2023-05-19 | 13.00 | $12.58 | 234236 |
| 2023-05-18 | 13.03 | $12.99 | 212324 |
| 2023-05-17 | 12.94 | $12.71 | 189500 |
| 2023-05-16 | 12.90 | $12.21 | 147137 |
| 2023-05-15 | 13.00 | $12.62 | 162114 |
| 2023-05-12 | 12.99 | $12.45 | 241700 |
| 2023-05-11 | 13.02 | $12.56 | 263907 |
| 2023-05-10 | 13.00 | $12.62 | 295737 |
| 2023-05-09 | 12.96 | $12.58 | 290501 |
| 2023-05-08 | 12.90 | $12.35 | 176200 |
| 2023-05-05 | 12.89 | $12.34 | 268300 |
| 2023-05-04 | 12.87 | $11.89 | 305437 |
| 2023-05-03 | 12.98 | $12.12 | 259224 |
| 2023-05-02 | 13.02 | $12.24 | 417900 |
| 2023-05-01 | 13.01 | $13.21 | 348600 |
| 2023-04-28 | 12.68 | $13.35 | 350750 |
| 2023-04-27 | 12.22 | $13.23 | 531113 |
| 2023-04-26 | 11.68 | $13.13 | 994200 |
| 2023-04-25 | 11.05 | $12.62 | 1.2M |
| 2023-04-24 | 10.43 | $10.22 | 299703 |
| 2023-04-21 | 10.44 | $10.15 | 340227 |
| 2023-04-20 | 10.47 | $10.32 | 316400 |
| 2023-04-19 | 10.45 | $10.35 | 238947 |
| 2023-04-18 | 10.41 | $10.43 | 270611 |
| 2023-04-17 | 10.34 | $10.65 | 194849 |
| 2023-04-14 | 10.19 | $10.59 | 196000 |
| 2023-04-13 | 10.02 | $10.72 | 254906 |
| 2023-04-12 | 9.77 | $10.47 | 317417 |
| 2023-04-11 | 9.55 | $10.60 | 363645 |
| 2023-04-10 | 9.25 | $10.21 | 854043 |
| 2023-04-06 | 9.02 | $9.89 | 439078 |
| 2023-04-05 | 8.85 | $9.54 | 232900 |
| 2023-04-04 | 8.76 | $9.62 | 333500 |
| 2023-04-03 | 8.64 | $9.68 | 378000 |
| 2023-03-31 | 8.50 | $9.66 | 496900 |
| 2023-03-30 | 8.35 | $9.12 | 623921 |
| 2023-03-29 | 8.35 | $9.03 | 723900 |
| 2023-03-28 | 8.41 | $9.22 | 278901 |
| 2023-03-27 | 8.44 | $9.26 | 263230 |
| 2023-03-24 | 8.49 | $9.21 | 440000 |
| 2023-03-23 | 8.59 | $9.14 | 439200 |
| 2023-03-22 | 8.77 | $9.00 | 523100 |
| 2023-03-21 | 9.05 | $9.29 | 661500 |
| 2023-03-20 | 9.32 | $9.38 | 436919 |
| 2023-03-17 | 9.65 | $9.46 | 657700 |
| 2023-03-16 | 10.05 | $10.05 | 327425 |
| 2023-03-15 | 10.37 | $10.20 | 323710 |
| 2023-03-14 | 10.74 | $10.50 | 296800 |
| 2023-03-13 | 11.12 | $10.46 | 331800 |
| 2023-03-10 | 11.60 | $11.16 | 260100 |
| 2023-03-09 | 11.99 | $11.51 | 285237 |
| 2023-03-08 | 12.37 | $12.16 | 259518 |
| 2023-03-07 | 12.64 | $12.26 | 274200 |
| 2023-03-06 | 12.95 | $12.00 | 575452 |
| 2023-03-03 | 13.41 | $12.78 | 854800 |
| 2023-03-02 | 13.74 | $12.37 | 1.1M |
| 2023-03-01 | 14.27 | $14.40 | 250700 |
| 2023-02-28 | 14.27 | $14.35 | 219900 |
| 2023-02-27 | 14.30 | $14.28 | 224409 |
| 2023-02-24 | 14.36 | $14.13 | 281800 |
| 2023-02-23 | 14.47 | $14.15 | 186836 |
| 2023-02-22 | 14.61 | $14.14 | 237500 |
| 2023-02-21 | 14.78 | $13.85 | 245734 |
| 2023-02-17 | 15.07 | $14.75 | 215535 |
| 2023-02-16 | 15.14 | $14.87 | 165600 |
| 2023-02-15 | 15.17 | $15.07 | 132500 |
| 2023-02-14 | 15.15 | $14.84 | 171900 |
| 2023-02-13 | 15.19 | $14.81 | 158900 |
| 2023-02-10 | 15.24 | $14.64 | 152900 |
| 2023-02-09 | 15.34 | $14.88 | 196600 |
| 2023-02-08 | 15.38 | $15.05 | 176819 |
| 2023-02-07 | 15.37 | $15.13 | 317500 |
| 2023-02-06 | 15.32 | $14.99 | 200500 |
| 2023-02-03 | 15.28 | $15.47 | 257600 |
| 2023-02-02 | 15.08 | $15.71 | 198527 |
| 2023-02-01 | 14.75 | $14.89 | 239300 |
| 2023-01-31 | 14.59 | $14.65 | 187215 |
| 2023-01-30 | 14.47 | $14.22 | 133406 |
| 2023-01-27 | 14.44 | $14.33 | 163331 |
| 2023-01-26 | 14.37 | $13.95 | 107400 |
| 2023-01-25 | 14.39 | $13.94 | 179800 |
| 2023-01-24 | 14.40 | $13.94 | 171500 |
| 2023-01-23 | 14.41 | $14.43 | 182969 |
| 2023-01-20 | 14.25 | $14.18 | 203634 |
| 2023-01-19 | 14.13 | $13.65 | 272800 |
| 2023-01-18 | 14.14 | $13.88 | 155200 |
| 2023-01-17 | 14.06 | $13.86 | 217600 |
| 2023-01-13 | 13.96 | $14.35 | 199700 |
| 2023-01-12 | 13.67 | $14.31 | 318133 |
| 2023-01-11 | 13.31 | $14.16 | 245500 |
| 2023-01-10 | 12.92 | $13.46 | 238746 |
| 2023-01-09 | 12.66 | $13.28 | 320200 |
| 2023-01-06 | 12.39 | $13.05 | 237400 |
| 2023-01-05 | 12.13 | $12.75 | 211200 |
| 2023-01-04 | 11.90 | $12.70 | 335088 |
| 2023-01-03 | 11.64 | $11.85 | 343000 |
| 2022-12-30 | 11.59 | $11.95 | 317300 |
| 2022-12-29 | 11.51 | $11.80 | 170600 |
| 2022-12-28 | 11.45 | $11.32 | 249000 |
| 2022-12-27 | 11.53 | $11.35 | 130001 |
| 2022-12-23 | 11.61 | $11.37 | 138800 |
| 2022-12-22 | 11.72 | $11.23 | 369225 |
| 2022-12-21 | 11.88 | $11.36 | 354368 |
| 2022-12-20 | 12.04 | $11.36 | 395100 |
| 2022-12-19 | 12.24 | $11.54 | 403246 |
| 2022-12-16 | 12.41 | $11.90 | 1.2M |
| 2022-12-15 | 12.50 | $12.12 | 355844 |
| 2022-12-14 | 12.54 | $12.30 | 439900 |
| 2022-12-13 | 12.51 | $12.41 | 665745 |
| 2022-12-12 | 12.44 | $12.21 | 310300 |
| 2022-12-09 | 12.41 | $11.73 | 192114 |
| 2022-12-08 | 12.52 | $11.85 | 270100 |
| 2022-12-07 | 12.60 | $12.01 | 201134 |
| 2022-12-06 | 12.63 | $12.27 | 229606 |
| 2022-12-05 | 12.58 | $12.40 | 289700 |
| 2022-12-02 | 12.46 | $12.57 | 419331 |
| 2022-12-01 | 12.25 | $12.22 | 401800 |
| 2022-11-30 | 12.10 | $12.19 | 418300 |
| 2022-11-29 | 11.91 | $11.85 | 284400 |
| 2022-11-28 | 11.78 | $11.60 | 295300 |
| 2022-11-25 | 11.68 | $11.58 | 123600 |
| 2022-11-23 | 11.56 | $11.85 | 507200 |
| 2022-11-22 | 11.32 | $11.69 | 573001 |
| 2022-11-21 | 11.08 | $11.04 | 507700 |
| 2022-11-18 | 10.97 | $11.05 | 422011 |
| 2022-11-17 | 10.83 | $10.51 | 269200 |
| 2022-11-16 | 10.83 | $10.16 | 315600 |
| 2022-11-15 | 10.93 | $10.76 | 366500 |
| 2022-11-14 | 10.85 | $10.74 | 403526 |
| 2022-11-11 | 10.76 | $11.44 | 385907 |
| 2022-11-10 | 10.42 | $11.05 | 368200 |
| 2022-11-09 | 10.12 | $10.02 | 359549 |
| 2022-11-08 | 10.08 | $10.12 | 432300 |
| 2022-11-07 | 10.00 | $9.84 | 347833 |
| 2022-11-04 | 9.98 | $9.71 | 334928 |
| 2022-11-03 | 10.00 | $9.88 | 350733 |
| 2022-11-02 | 9.97 | $9.77 | 422840 |
| 2022-11-01 | 9.97 | $10.26 | 1.0M |
| 2022-10-31 | 9.81 | $10.42 | 472400 |
| 2022-10-28 | 9.57 | $10.33 | 625800 |
| 2022-10-27 | 9.30 | $10.50 | 1.2M |
| 2022-10-26 | 8.92 | $9.89 | 1.5M |
| 2022-10-25 | 8.66 | $10.29 | 2.4M |
| 2022-10-24 | 8.22 | $8.10 | 968900 |
| 2022-10-21 | 8.40 | $8.71 | 260400 |
| 2022-10-20 | 8.43 | $8.54 | 233924 |
| 2022-10-19 | 8.53 | $8.53 | 414200 |
| 2022-10-18 | 8.68 | $8.88 | 300948 |
| 2022-10-17 | 8.75 | $9.08 | 302100 |
| 2022-10-14 | 8.80 | $8.86 | 271129 |
| 2022-10-13 | 8.94 | $9.21 | 316700 |
| 2022-10-12 | 9.01 | $9.11 | 421723 |
| 2022-10-11 | 9.14 | $8.91 | 719700 |
| 2022-10-10 | 9.38 | $9.03 | 413500 |
| 2022-10-07 | 9.64 | $9.50 | 491844 |
| 2022-10-06 | 9.83 | $9.90 | 348015 |
| 2022-10-05 | 9.94 | $10.21 | 335200 |
| 2022-10-04 | 9.99 | $10.34 | 567800 |
| 2022-10-03 | 10.02 | $9.89 | 515600 |
| 2022-09-30 | 10.21 | $9.72 | 853802 |
| 2022-09-29 | 10.52 | $10.51 | 327999 |
| 2022-09-28 | 10.65 | $10.77 | 226200 |
| 2022-09-27 | 10.74 | $10.51 | 447328 |
| 2022-09-26 | 10.94 | $10.59 | 272700 |
| 2022-09-23 | 11.17 | $10.80 | 208905 |
| 2022-09-22 | 11.39 | $10.98 | 400700 |
| 2022-09-21 | 11.61 | $11.50 | 268924 |
| 2022-09-20 | 11.73 | $11.51 | 441600 |
| 2022-09-19 | 11.88 | $12.16 | 507200 |
| 2022-09-16 | 11.85 | $12.21 | 940263 |
| 2022-09-15 | 11.82 | $12.18 | 670220 |
| 2022-09-14 | 11.80 | $11.90 | 427400 |
| 2022-09-13 | 11.87 | $12.20 | 361511 |
| 2022-09-12 | 11.86 | $12.56 | 207508 |
| 2022-09-09 | 11.76 | $12.26 | 256600 |
| 2022-09-08 | 11.73 | $11.83 | 190200 |
| 2022-09-07 | 11.85 | $11.82 | 366819 |
| 2022-09-06 | 12.02 | $11.54 | 447838 |
| 2022-09-02 | 12.31 | $11.87 | 388508 |
| 2022-09-01 | 12.58 | $11.97 | 337400 |
| 2022-08-31 | 12.88 | $11.90 | 369851 |
| 2022-08-30 | 13.28 | $12.70 | 213500 |
| 2022-08-29 | 13.52 | $12.98 | 305042 |
| 2022-08-26 | 13.73 | $12.80 | 232500 |
| 2022-08-25 | 14.04 | $13.82 | 150101 |
| 2022-08-24 | 14.10 | $13.58 | 148400 |
| 2022-08-23 | 14.25 | $13.95 | 183800 |
| 2022-08-22 | 14.31 | $13.76 | 294134 |
| 2022-08-19 | 14.45 | $14.03 | 195829 |
| 2022-08-18 | 14.52 | $14.45 | 198900 |
| 2022-08-17 | 14.49 | $14.60 | 197900 |
| 2022-08-16 | 14.39 | $15.00 | 387100 |
| 2022-08-15 | 14.15 | $14.50 | 297837 |
| 2022-08-12 | 14.01 | $14.60 | 179300 |
| 2022-08-11 | 13.82 | $14.55 | 209700 |
| 2022-08-10 | 13.60 | $14.31 | 262745 |
| 2022-08-09 | 13.42 | $13.93 | 321046 |
| 2022-08-08 | 13.33 | $14.60 | 401244 |
| 2022-08-05 | 13.01 | $13.32 | 217938 |
| 2022-08-04 | 13.04 | $13.34 | 263800 |
| 2022-08-03 | 13.08 | $13.16 | 385438 |
| 2022-08-02 | 13.20 | $12.98 | 472121 |
| 2022-08-01 | 13.41 | $13.02 | 356521 |
| 2022-07-29 | 13.68 | $13.02 | 572840 |
| 2022-07-28 | 14.01 | $12.84 | 1.0M |
| 2022-07-27 | 14.48 | $12.83 | 847025 |
| 2022-07-26 | 15.06 | $13.13 | 1.3M |
| 2022-07-25 | 15.67 | $15.50 | 533447 |
| 2022-07-22 | 15.68 | $16.01 | 264400 |
| 2022-07-21 | 15.52 | $16.27 | 171200 |
| 2022-07-20 | 15.25 | $16.57 | 220401 |
| 2022-07-19 | 14.82 | $15.88 | 318204 |
| 2022-07-18 | 14.53 | $15.38 | 366600 |
| 2022-07-15 | 14.34 | $14.67 | 1.2M |
| 2022-07-14 | 14.35 | $14.10 | 549900 |
| 2022-07-13 | 14.55 | $14.83 | 214000 |
| 2022-07-12 | 14.58 | $14.88 | 185400 |
| 2022-07-11 | 14.61 | $15.18 | 167700 |
| 2022-07-08 | 14.56 | $15.33 | 179043 |
| 2022-07-07 | 14.46 | $15.10 | 212718 |
| 2022-07-06 | 14.44 | $14.60 | 375219 |
| 2022-07-05 | 14.59 | $15.37 | 413102 |
| 2022-07-01 | 14.54 | $14.75 | 218500 |
| 2022-06-30 | 14.69 | $14.55 | 236835 |
| 2022-06-29 | 14.96 | $14.79 | 448208 |
| 2022-06-28 | 15.23 | $15.34 | 166740 |
| 2022-06-27 | 15.41 | $16.08 | 264006 |
| 2022-06-24 | 15.40 | $16.18 | 706120 |
| 2022-06-23 | 15.38 | $15.75 | 325143 |
| 2022-06-22 | 15.52 | $15.32 | 453839 |
| 2022-06-21 | 15.83 | $15.17 | 348200 |
| 2022-06-17 | 16.28 | $15.68 | 664700 |
| 2022-06-16 | 16.69 | $15.61 | 543200 |
| 2022-06-15 | 17.22 | $16.49 | 334100 |
| 2022-06-14 | 17.60 | $16.64 | 347420 |
| 2022-06-13 | 18.03 | $17.14 | 248500 |
| 2022-06-10 | 18.40 | $17.96 | 231606 |
| 2022-06-09 | 18.59 | $18.73 | 173009 |
| 2022-06-08 | 18.59 | $19.08 | 173010 |
| 2022-06-07 | 18.49 | $19.28 | 381438 |
| 2022-06-06 | 18.30 | $18.91 | 195602 |
| 2022-06-03 | 18.21 | $18.47 | 177500 |
| 2022-06-02 | 18.24 | $18.52 | 256600 |
| 2022-06-01 | 18.27 | $17.95 | 272049 |
| 2022-05-31 | 18.49 | $19.56 | 374744 |
| 2022-05-27 | 18.27 | $18.83 | 212503 |
| 2022-05-26 | 18.24 | $18.64 | 370800 |
| 2022-05-25 | 18.28 | $18.52 | 341823 |
| 2022-05-24 | 18.37 | $17.66 | 348200 |
| 2022-05-23 | 18.77 | $17.99 | 442500 |
| 2022-05-20 | 19.17 | $18.17 | 316418 |
| 2022-05-19 | 19.60 | $19.05 | 223700 |
| 2022-05-18 | 19.86 | $19.62 | 338300 |
| 2022-05-17 | 20.00 | $20.86 | 232812 |
| 2022-05-16 | 19.78 | $19.89 | 204600 |
| 2022-05-13 | 19.83 | $19.99 | 179940 |
| 2022-05-12 | 19.86 | $19.99 | 267400 |
| 2022-05-11 | 19.91 | $19.09 | 292800 |
| 2022-05-10 | 20.26 | $19.35 | 278900 |
| 2022-05-09 | 20.60 | $20.09 | 226500 |
| 2022-05-06 | 20.79 | $20.26 | 153000 |
| 2022-05-05 | 20.97 | $21.08 | 178246 |
| 2022-05-04 | 20.93 | $21.66 | 320000 |
| 2022-05-03 | 20.70 | $21.32 | 155703 |
| 2022-05-02 | 20.52 | $21.34 | 217900 |
| 2022-04-29 | 20.31 | $20.53 | 255401 |
| 2022-04-28 | 20.31 | $20.66 | 289400 |
| 2022-04-27 | 20.28 | $19.51 | 367600 |
| 2022-04-26 | 20.60 | $19.73 | 322700 |
| 2022-04-25 | 20.94 | $20.53 | 205498 |
| 2022-04-22 | 21.10 | $20.48 | 206000 |
| 2022-04-21 | 21.30 | $21.05 | 219134 |
| 2022-04-20 | 21.38 | $21.57 | 166500 |
| 2022-04-19 | 21.31 | $22.04 | 139700 |
| 2022-04-18 | 21.07 | $21.20 | 140600 |
| 2022-04-14 | 21.04 | $21.38 | 148130 |
| 2022-04-13 | 20.96 | $21.53 | 177309 |
| 2022-04-12 | 20.82 | $21.22 | 215024 |
| 2022-04-11 | 20.74 | $21.26 | 297000 |
| 2022-04-08 | 20.65 | $21.04 | 291600 |
| 2022-04-07 | 20.60 | $20.83 | 319626 |
| 2022-04-06 | 20.62 | $20.15 | 277047 |
| 2022-04-05 | 20.87 | $20.86 | 348716 |
| 2022-04-04 | 20.95 | $20.95 | 248334 |
| 2022-04-01 | 21.02 | $20.15 | 332000 |
| 2022-03-31 | 21.37 | $20.08 | 345741 |
| 2022-03-30 | 21.82 | $20.75 | 320008 |
| 2022-03-29 | 22.16 | $22.05 | 228300 |
| 2022-03-28 | 22.15 | $21.92 | 204200 |
| 2022-03-25 | 22.19 | $21.89 | 238403 |
| 2022-03-24 | 22.23 | $21.40 | 318314 |
| 2022-03-23 | 22.44 | $21.16 | 232035 |
| 2022-03-22 | 22.76 | $22.58 | 343000 |
| 2022-03-21 | 22.70 | $22.02 | 243328 |
| 2022-03-18 | 22.79 | $23.18 | 1.7M |
| 2022-03-17 | 22.53 | $23.13 | 211114 |
| 2022-03-16 | 22.22 | $22.47 | 221400 |
| 2022-03-15 | 22.05 | $22.00 | 235900 |
| 2022-03-14 | 21.98 | $21.78 | 242400 |
| 2022-03-11 | 21.96 | $21.84 | 318237 |
| 2022-03-10 | 21.92 | $21.65 | 360637 |
| 2022-03-09 | 21.92 | $22.30 | 202500 |
| 2022-03-08 | 21.71 | $21.84 | 206704 |
| 2022-03-07 | 21.60 | $21.66 | 314100 |
| 2022-03-04 | 21.52 | $22.37 | 238000 |
| 2022-03-03 | 21.20 | $22.54 | 254637 |
| 2022-03-02 | 20.76 | $21.05 | 169500 |
| 2022-03-01 | 20.69 | $20.72 | 267311 |
| 2022-02-28 | 20.72 | $20.99 | 319800 |
| 2022-02-25 | 20.67 | $21.45 | 284529 |
| 2022-02-24 | 20.48 | $20.23 | 784315 |
| 2022-02-23 | 20.63 | $20.03 | 429707 |
| 2022-02-22 | 20.89 | $20.62 | 217300 |
| 2022-02-18 | 21.02 | $21.02 | 138838 |
| 2022-02-17 | 21.07 | $21.16 | 260046 |
| 2022-02-16 | 21.08 | $21.44 | 169600 |
| 2022-02-15 | 21.01 | $21.62 | 173144 |
| 2022-02-14 | 20.88 | $20.96 | 324607 |
| 2022-02-11 | 20.93 | $20.85 | 201800 |
| 2022-02-10 | 21.04 | $20.97 | 175300 |
| 2022-02-09 | 21.14 | $22.06 | 357900 |
| 2022-02-08 | 20.93 | $21.87 | 177531 |
| 2022-02-07 | 20.75 | $21.18 | 210900 |
| 2022-02-04 | 20.75 | $20.77 | 356726 |
| 2022-02-03 | 20.89 | $21.31 | 350500 |
| 2022-02-02 | 20.91 | $20.92 | 610200 |
| 2022-02-01 | 21.07 | $22.19 | 318033 |
| 2022-01-31 | 20.88 | $21.17 | 508200 |
| 2022-01-28 | 20.98 | $20.76 | 422600 |
| 2022-01-27 | 21.25 | $20.72 | 193300 |
| 2022-01-26 | 21.60 | $21.42 | 181800 |
| 2022-01-25 | 21.82 | $22.24 | 259302 |
| 2022-01-24 | 21.85 | $22.53 | 303400 |
| 2022-01-21 | 21.80 | $21.32 | 259309 |
| 2022-01-20 | 22.14 | $21.47 | 148602 |
| 2022-01-19 | 22.51 | $21.65 | 182900 |
| 2022-01-18 | 22.92 | $22.01 | 202000 |
| 2022-01-14 | 23.31 | $22.96 | 192427 |
| 2022-01-13 | 23.49 | $22.90 | 183200 |
| 2022-01-12 | 23.74 | $22.87 | 197621 |
| 2022-01-11 | 24.06 | $23.08 | 143609 |
| 2022-01-10 | 24.37 | $23.48 | 230800 |
| 2022-01-07 | 24.63 | $23.74 | 176426 |
| 2022-01-06 | 24.87 | $24.42 | 133133 |
| 2022-01-05 | 24.93 | $24.29 | 239613 |
| 2022-01-04 | 25.05 | $25.36 | 144419 |
| 2022-01-03 | 24.84 | $25.15 | 138219 |
| 2021-12-31 | 24.66 | $24.65 | 177800 |
| 2021-12-30 | 24.58 | $24.44 | 121924 |
| 2021-12-29 | 24.56 | $24.79 | 108634 |
| 2021-12-28 | 24.42 | $24.76 | 113626 |
| 2021-12-27 | 24.25 | $24.82 | 126200 |
| 2021-12-23 | 24.03 | $24.49 | 119502 |
| 2021-12-22 | 23.86 | $24.53 | 116105 |
| 2021-12-21 | 23.65 | $24.22 | 166000 |
| 2021-12-20 | 23.50 | $23.45 | 228206 |
| 2021-12-17 | 23.56 | $24.05 | 856000 |
| 2021-12-16 | 23.45 | $23.55 | 362900 |
| 2021-12-15 | 23.49 | $23.72 | 367003 |
| 2021-12-14 | 23.48 | $23.56 | 349500 |
| 2021-12-13 | 23.53 | $23.62 | 249547 |
| 2021-12-10 | 23.58 | $24.35 | 213638 |
| 2021-12-09 | 23.42 | $24.38 | 162435 |
| 2021-12-08 | 23.22 | $24.60 | 181600 |
| 2021-12-07 | 22.93 | $23.87 | 255245 |
| 2021-12-06 | 22.81 | $23.85 | 367700 |
| 2021-12-03 | 22.70 | $22.81 | 267100 |
| 2021-12-02 | 22.91 | $22.85 | 219400 |
| 2021-12-01 | 23.16 | $21.89 | 308521 |
| 2021-11-30 | 23.80 | $22.20 | 414421 |
| 2021-11-29 | 24.48 | $24.10 | 348900 |
| 2021-11-26 | 24.73 | $24.06 | 192414 |
| 2021-11-24 | 25.05 | $24.92 | 191218 |
| 2021-11-23 | 25.18 | $25.16 | 162800 |
| 2021-11-22 | 25.27 | $25.43 | 298944 |
| 2021-11-19 | 25.30 | $25.26 | 168915 |
| 2021-11-18 | 25.40 | $25.65 | 209400 |
| 2021-11-17 | 25.40 | $25.08 | 142929 |
| 2021-11-16 | 25.59 | $25.23 | 147037 |
| 2021-11-15 | 25.78 | $25.75 | 117100 |
| 2021-11-12 | 25.85 | $26.27 | 77400 |
| 2021-11-11 | 25.78 | $26.54 | 131500 |
| 2021-11-10 | 25.62 | $26.13 | 183611 |
| 2021-11-09 | 25.56 | $26.39 | 234200 |
| 2021-11-08 | 25.41 | $26.93 | 301100 |
| 2021-11-05 | 25.07 | $25.60 | 214841 |
| 2021-11-04 | 25.09 | $25.20 | 317500 |
| 2021-11-03 | 25.25 | $26.58 | 252129 |
| 2021-11-02 | 25.03 | $25.59 | 260600 |
| 2021-11-01 | 25.08 | $25.31 | 302616 |
| 2021-10-29 | 25.26 | $23.39 | 254700 |
| 2021-10-28 | 26.10 | $23.11 | 393635 |
| 2021-10-27 | 27.21 | $23.20 | 663034 |
| 2021-10-26 | 28.55 | $24.24 | 1.4M |
| 2021-10-25 | 29.84 | $31.04 | 312900 |
| 2021-10-22 | 29.26 | $30.30 | 232026 |
| 2021-10-21 | 28.77 | $29.48 | 140522 |
| 2021-10-20 | 28.42 | $29.21 | 133700 |
| 2021-10-19 | 28.08 | $28.51 | 134126 |
| 2021-10-18 | 27.88 | $28.28 | 147747 |
| 2021-10-15 | 27.70 | $27.48 | 105700 |
| 2021-10-14 | 27.74 | $27.62 | 131900 |
| 2021-10-13 | 27.74 | $26.84 | 125100 |
| 2021-10-12 | 27.99 | $27.28 | 129000 |
| 2021-10-11 | 28.14 | $27.62 | 69800 |
| 2021-10-08 | 28.22 | $27.95 | 92200 |
| 2021-10-07 | 28.20 | $28.20 | 147400 |
| 2021-10-06 | 28.09 | $27.54 | 138433 |
| 2021-10-05 | 28.16 | $27.92 | 182714 |
| 2021-10-04 | 28.12 | $27.60 | 146802 |
| 2021-10-01 | 28.17 | $28.10 | 160500 |
| 2021-09-30 | 28.06 | $27.54 | 141103 |
| 2021-09-29 | 28.10 | $28.49 | 158200 |
| 2021-09-28 | 27.84 | $28.11 | 141528 |
| 2021-09-27 | 27.64 | $28.85 | 168621 |
| 2021-09-24 | 27.15 | $27.52 | 133200 |
| 2021-09-23 | 26.98 | $27.80 | 175629 |
| 2021-09-22 | 26.68 | $27.50 | 166007 |
| 2021-09-21 | 26.42 | $26.68 | 222100 |
| 2021-09-20 | 26.36 | $26.64 | 244342 |
| 2021-09-17 | 26.31 | $26.93 | 990200 |
| 2021-09-16 | 26.16 | $26.40 | 188645 |
| 2021-09-15 | 26.15 | $26.16 | 227200 |
| 2021-09-14 | 26.22 | $25.86 | 219200 |
| 2021-09-13 | 26.41 | $26.57 | 196600 |
| 2021-09-10 | 26.43 | $26.23 | 180500 |
| 2021-09-09 | 26.57 | $26.69 | 165411 |
| 2021-09-08 | 26.60 | $26.34 | 186900 |
| 2021-09-07 | 26.76 | $26.42 | 187502 |
| 2021-09-03 | 26.93 | $26.85 | 184340 |
| 2021-09-02 | 27.01 | $26.55 | 182000 |
| 2021-09-01 | 27.21 | $26.90 | 270128 |
| 2021-08-31 | 27.35 | $26.52 | 309325 |
| 2021-08-30 | 27.64 | $27.89 | 251431 |
| 2021-08-27 | 27.57 | $27.59 | 342062 |
| 2021-08-26 | 27.59 | $26.96 | 218900 |
| 2021-08-25 | 27.81 | $27.54 | 158900 |
| 2021-08-24 | 27.91 | $27.98 | 252942 |
| 2021-08-23 | 27.89 | $26.91 | 255100 |
| 2021-08-20 | 28.21 | $28.11 | 402800 |
| 2021-08-19 | 28.22 | $28.30 | 349119 |
| 2021-08-18 | 28.18 | $28.23 | 247300 |
| 2021-08-17 | 28.15 | $27.80 | 381146 |
| 2021-08-16 | 28.26 | $27.80 | 212400 |
| 2021-08-13 | 28.40 | $29.24 | 321400 |
| 2021-08-12 | 28.12 | $29.46 | 292505 |
| 2021-08-11 | 27.72 | $28.67 | 276036 |
| 2021-08-10 | 27.48 | $27.86 | 218400 |
| 2021-08-09 | 27.47 | $26.98 | 240900 |
| 2021-08-06 | 27.74 | $27.65 | 135711 |
| 2021-08-05 | 27.87 | $27.96 | 226600 |
| 2021-08-04 | 27.95 | $27.61 | 168536 |
| 2021-08-03 | 28.17 | $29.20 | 278900 |
| 2021-08-02 | 27.95 | $28.79 | 253900 |
| 2021-07-30 | 27.82 | $28.87 | 234001 |
| 2021-07-29 | 27.66 | $28.52 | 583600 |
| 2021-07-28 | 27.60 | $28.64 | 408033 |
| 2021-07-27 | 27.50 | $30.13 | 653106 |
| 2021-07-26 | 26.94 | $27.72 | 503523 |
| 2021-07-23 | 27.05 | $27.29 | 361100 |
| 2021-07-22 | 27.35 | $27.80 | 188100 |
| 2021-07-21 | 27.58 | $28.98 | 224627 |
| 2021-07-20 | 27.53 | $28.54 | 358440 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.41
2024-10-03
Close Price
$10.09
Vol: 2.8M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.67
Average
47.54
Maximum
72.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-10-03 | 57.41 | $10.09 | 2.8M |
| 2024-10-02 | 50.85 | $9.99 | 518114 |
| 2024-10-01 | 45.24 | $9.92 | 1.9M |
| 2024-09-30 | 47.44 | $9.95 | 7.2M |
| 2024-09-27 | 56.10 | $10.05 | 1.4M |
| 2024-09-26 | 54.52 | $10.03 | 2.5M |
| 2024-09-25 | 54.52 | $10.03 | 1.5M |
| 2024-09-24 | 57.30 | $10.06 | 1.3M |
| 2024-09-23 | 57.30 | $10.06 | 1.2M |
| 2024-09-20 | 54.51 | $10.02 | 1.6M |
| 2024-09-19 | 56.26 | $10.04 | 1.1M |
| 2024-09-18 | 57.13 | $10.05 | 477800 |
| 2024-09-17 | 57.98 | $10.06 | 801500 |
| 2024-09-16 | 57.98 | $10.06 | 573800 |
| 2024-09-13 | 56.82 | $10.04 | 979909 |
| 2024-09-12 | 62.58 | $10.11 | 334636 |
| 2024-09-11 | 60.97 | $10.08 | 282800 |
| 2024-09-10 | 59.87 | $10.06 | 426700 |
| 2024-09-09 | 60.68 | $10.07 | 744800 |
| 2024-09-06 | 57.41 | $10.01 | 1.0M |
| 2024-09-05 | 56.25 | $9.99 | 1.5M |
| 2024-09-04 | 55.09 | $9.97 | 1.5M |
| 2024-09-03 | 55.79 | $9.98 | 5.2M |
| 2024-08-30 | 64.35 | $10.09 | 257700 |
| 2024-08-29 | 64.35 | $10.09 | 237031 |
| 2024-08-28 | 64.35 | $10.09 | 729325 |
| 2024-08-27 | 63.47 | $10.07 | 313900 |
| 2024-08-26 | 64.22 | $10.08 | 349823 |
| 2024-08-23 | 63.82 | $10.07 | 880000 |
| 2024-08-22 | 63.82 | $10.07 | 599300 |
| 2024-08-21 | 65.14 | $10.09 | 376913 |
| 2024-08-20 | 64.80 | $10.08 | 484900 |
| 2024-08-19 | 64.80 | $10.08 | 1.0M |
| 2024-08-16 | 64.48 | $10.07 | 827700 |
| 2024-08-15 | 65.04 | $10.08 | 776579 |
| 2024-08-14 | 64.45 | $10.06 | 655349 |
| 2024-08-13 | 64.45 | $10.06 | 1.4M |
| 2024-08-12 | 63.04 | $10.01 | 463417 |
| 2024-08-09 | 63.52 | $10.02 | 738523 |
| 2024-08-08 | 63.52 | $10.02 | 214900 |
| 2024-08-07 | 63.02 | $10.00 | 590245 |
| 2024-08-06 | 64.72 | $10.04 | 747400 |
| 2024-08-05 | 63.06 | $9.97 | 1.2M |
| 2024-08-02 | 65.57 | $10.03 | 542900 |
| 2024-08-01 | 66.83 | $10.06 | 1.1M |
| 2024-07-31 | 65.57 | $10.00 | 637927 |
| 2024-07-30 | 66.37 | $10.02 | 939119 |
| 2024-07-29 | 65.57 | $9.98 | 331100 |
| 2024-07-26 | 65.18 | $9.96 | 592803 |
| 2024-07-25 | 64.80 | $9.94 | 893602 |
| 2024-07-24 | 64.62 | $9.93 | 1.6M |
| 2024-07-23 | 65.59 | $9.96 | 536500 |
| 2024-07-22 | 65.91 | $9.97 | 713900 |
| 2024-07-19 | 65.44 | $9.94 | 636107 |
| 2024-07-18 | 65.72 | $9.95 | 985100 |
| 2024-07-17 | 66.28 | $9.97 | 392600 |
| 2024-07-16 | 66.82 | $9.99 | 517400 |
| 2024-07-15 | 66.56 | $9.97 | 437500 |
| 2024-07-12 | 67.05 | $9.99 | 1.5M |
| 2024-07-11 | 66.70 | $9.96 | 678500 |
| 2024-07-10 | 66.59 | $9.95 | 1.1M |
| 2024-07-09 | 67.24 | $9.98 | 692044 |
| 2024-07-08 | 67.24 | $9.98 | 449500 |
| 2024-07-05 | 67.24 | $9.98 | 504330 |
| 2024-07-03 | 67.43 | $9.99 | 532004 |
| 2024-07-02 | 67.17 | $9.96 | 827400 |
| 2024-07-01 | 67.08 | $9.95 | 897512 |
| 2024-06-28 | 67.57 | $9.98 | 634025 |
| 2024-06-27 | 67.35 | $9.95 | 472900 |
| 2024-06-26 | 67.35 | $9.95 | 596145 |
| 2024-06-25 | 67.49 | $9.96 | 1.5M |
| 2024-06-24 | 67.16 | $9.91 | 1.6M |
| 2024-06-21 | 67.16 | $9.91 | 3.5M |
| 2024-06-20 | 68.03 | $9.98 | 1.8M |
| 2024-06-18 | 68.64 | $10.03 | 3.3M |
| 2024-06-17 | 68.99 | $10.06 | 7.1M |
| 2024-06-14 | 47.72 | $7.54 | 265738 |
| 2024-06-13 | 50.32 | $7.74 | 351343 |
| 2024-06-12 | 56.46 | $8.16 | 335838 |
| 2024-06-11 | 54.58 | $8.01 | 146000 |
| 2024-06-10 | 55.49 | $8.07 | 216800 |
| 2024-06-07 | 54.90 | $8.02 | 645436 |
| 2024-06-06 | 62.17 | $8.48 | 285840 |
| 2024-06-05 | 61.97 | $8.46 | 212240 |
| 2024-06-04 | 58.14 | $8.11 | 273210 |
| 2024-06-03 | 59.77 | $8.21 | 367700 |
| 2024-05-31 | 64.41 | $8.48 | 427000 |
| 2024-05-30 | 54.92 | $7.71 | 333600 |
| 2024-05-29 | 46.47 | $7.23 | 334259 |
| 2024-05-28 | 43.54 | $7.09 | 126000 |
| 2024-05-24 | 45.57 | $7.21 | 94018 |
| 2024-05-23 | 44.34 | $7.15 | 152144 |
| 2024-05-22 | 48.90 | $7.41 | 129140 |
| 2024-05-21 | 50.04 | $7.47 | 101411 |
| 2024-05-20 | 53.15 | $7.63 | 139400 |
| 2024-05-17 | 52.44 | $7.59 | 146106 |
| 2024-05-16 | 51.58 | $7.54 | 166900 |
| 2024-05-15 | 49.13 | $7.40 | 126513 |
| 2024-05-14 | 52.56 | $7.59 | 150925 |
| 2024-05-13 | 51.55 | $7.53 | 123203 |
| 2024-05-10 | 50.20 | $7.45 | 188700 |
| 2024-05-09 | 49.86 | $7.43 | 195660 |
| 2024-05-08 | 52.00 | $7.56 | 309370 |
| 2024-05-07 | 47.38 | $7.28 | 448401 |
| 2024-05-06 | 42.50 | $7.02 | 135432 |
| 2024-05-03 | 41.10 | $6.95 | 151037 |
| 2024-05-02 | 37.82 | $6.79 | 164301 |
| 2024-05-01 | 37.61 | $6.78 | 198200 |
| 2024-04-30 | 39.22 | $6.91 | 246220 |
| 2024-04-29 | 42.83 | $7.18 | 287319 |
| 2024-04-26 | 40.72 | $7.07 | 183023 |
| 2024-04-25 | 44.25 | $7.32 | 181600 |
| 2024-04-24 | 45.92 | $7.43 | 222600 |
| 2024-04-23 | 44.48 | $7.35 | 138436 |
| 2024-04-22 | 44.76 | $7.37 | 315719 |
| 2024-04-19 | 46.30 | $7.48 | 196100 |
| 2024-04-18 | 43.44 | $7.31 | 254332 |
| 2024-04-17 | 39.47 | $7.09 | 216136 |
| 2024-04-16 | 38.72 | $7.05 | 173238 |
| 2024-04-15 | 39.18 | $7.09 | 205612 |
| 2024-04-12 | 39.97 | $7.16 | 242000 |
| 2024-04-11 | 39.64 | $7.14 | 182504 |
| 2024-04-10 | 38.68 | $7.08 | 278235 |
| 2024-04-09 | 44.60 | $7.61 | 179200 |
| 2024-04-08 | 39.27 | $7.29 | 155500 |
| 2024-04-05 | 37.67 | $7.20 | 141042 |
| 2024-04-04 | 38.31 | $7.26 | 153500 |
| 2024-04-03 | 38.52 | $7.28 | 134000 |
| 2024-04-02 | 40.60 | $7.48 | 488149 |
| 2024-04-01 | 41.35 | $7.55 | 256533 |
| 2024-03-28 | 40.61 | $7.50 | 309313 |
| 2024-03-27 | 39.30 | $7.41 | 238400 |
| 2024-03-26 | 33.59 | $7.04 | 193340 |
| 2024-03-25 | 35.93 | $7.31 | 191100 |
| 2024-03-22 | 36.93 | $7.42 | 176100 |
| 2024-03-21 | 37.65 | $7.50 | 323021 |
| 2024-03-20 | 34.77 | $7.31 | 289700 |
| 2024-03-19 | 29.57 | $6.99 | 422200 |
| 2024-03-18 | 26.44 | $6.81 | 286312 |
| 2024-03-15 | 27.34 | $6.95 | 510600 |
| 2024-03-14 | 27.34 | $6.95 | 309800 |
| 2024-03-13 | 27.82 | $7.03 | 376521 |
| 2024-03-12 | 27.05 | $6.98 | 349100 |
| 2024-03-11 | 27.50 | $7.06 | 207700 |
| 2024-03-08 | 28.57 | $7.25 | 245500 |
| 2024-03-07 | 27.58 | $7.18 | 240000 |
| 2024-03-06 | 27.31 | $7.16 | 416520 |
| 2024-03-05 | 27.71 | $7.24 | 323550 |
| 2024-03-04 | 27.21 | $7.20 | 496450 |
| 2024-03-01 | 27.75 | $7.32 | 412387 |
| 2024-02-29 | 29.79 | $7.75 | 595100 |
| 2024-02-28 | 31.42 | $8.07 | 698479 |
| 2024-02-27 | 33.91 | $8.52 | 962128 |
| 2024-02-26 | 50.12 | $10.46 | 319021 |
| 2024-02-23 | 51.07 | $10.54 | 236846 |
| 2024-02-22 | 46.86 | $10.19 | 180000 |
| 2024-02-21 | 48.92 | $10.37 | 144100 |
| 2024-02-20 | 50.68 | $10.52 | 155400 |
| 2024-02-16 | 50.57 | $10.51 | 150643 |
| 2024-02-15 | 54.35 | $10.83 | 164342 |
| 2024-02-14 | 51.21 | $10.54 | 175840 |
| 2024-02-13 | 46.51 | $10.15 | 304200 |
| 2024-02-12 | 54.88 | $10.80 | 205800 |
| 2024-02-09 | 49.72 | $10.41 | 295030 |
| 2024-02-08 | 50.28 | $10.45 | 334700 |
| 2024-02-07 | 45.94 | $10.15 | 165714 |
| 2024-02-06 | 48.20 | $10.32 | 186921 |
| 2024-02-05 | 46.89 | $10.23 | 223510 |
| 2024-02-02 | 45.12 | $10.11 | 229540 |
| 2024-02-01 | 48.17 | $10.35 | 187300 |
| 2024-01-31 | 47.32 | $10.29 | 335737 |
| 2024-01-30 | 54.17 | $10.78 | 165099 |
| 2024-01-29 | 54.32 | $10.79 | 182800 |
| 2024-01-26 | 53.58 | $10.73 | 195500 |
| 2024-01-25 | 53.46 | $10.72 | 164300 |
| 2024-01-24 | 50.02 | $10.44 | 190036 |
| 2024-01-23 | 50.65 | $10.49 | 219500 |
| 2024-01-22 | 51.90 | $10.59 | 267846 |
| 2024-01-19 | 47.60 | $10.24 | 142645 |
| 2024-01-18 | 47.60 | $10.24 | 211800 |
| 2024-01-17 | 46.48 | $10.15 | 180824 |
| 2024-01-16 | 48.10 | $10.30 | 236200 |
| 2024-01-12 | 49.86 | $10.46 | 162500 |
| 2024-01-11 | 54.99 | $10.89 | 231100 |
| 2024-01-10 | 56.66 | $11.02 | 202900 |
| 2024-01-09 | 56.37 | $10.99 | 237223 |
| 2024-01-08 | 62.63 | $11.46 | 245741 |
| 2024-01-05 | 61.42 | $11.32 | 391700 |
| 2024-01-04 | 61.96 | $11.36 | 274001 |
| 2024-01-03 | 60.29 | $11.16 | 439922 |
| 2024-01-02 | 62.51 | $11.33 | 457418 |
| 2023-12-29 | 58.68 | $10.88 | 315300 |
| 2023-12-28 | 62.60 | $11.17 | 229200 |
| 2023-12-27 | 62.74 | $11.18 | 230400 |
| 2023-12-26 | 62.87 | $11.19 | 208507 |
| 2023-12-22 | 62.27 | $11.11 | 311300 |
| 2023-12-21 | 62.99 | $11.17 | 331102 |
| 2023-12-20 | 60.98 | $10.89 | 301843 |
| 2023-12-19 | 64.55 | $11.19 | 315014 |
| 2023-12-18 | 63.04 | $10.97 | 302400 |
| 2023-12-15 | 64.46 | $11.09 | 744910 |
| 2023-12-14 | 72.63 | $11.72 | 567400 |
| 2023-12-13 | 70.18 | $11.29 | 581007 |
| 2023-12-12 | 64.16 | $10.44 | 319300 |
| 2023-12-11 | 64.16 | $10.44 | 326200 |
| 2023-12-08 | 64.00 | $10.42 | 481445 |
| 2023-12-07 | 64.53 | $10.46 | 631000 |
| 2023-12-06 | 62.32 | $10.16 | 455549 |
| 2023-12-05 | 60.85 | $9.97 | 775300 |
| 2023-12-04 | 59.50 | $9.80 | 427000 |
| 2023-12-01 | 56.94 | $9.49 | 713217 |
| 2023-11-30 | 50.41 | $8.81 | 1.4M |
| 2023-11-29 | 53.23 | $9.06 | 278703 |
| 2023-11-28 | 52.53 | $8.99 | 280400 |
| 2023-11-27 | 53.07 | $9.04 | 281510 |
| 2023-11-24 | 51.64 | $8.89 | 102436 |
| 2023-11-22 | 50.69 | $8.79 | 228544 |
| 2023-11-21 | 51.27 | $8.85 | 228300 |
| 2023-11-20 | 53.07 | $9.04 | 366600 |
| 2023-11-17 | 51.71 | $8.88 | 347529 |
| 2023-11-16 | 49.08 | $8.58 | 555100 |
| 2023-11-15 | 51.02 | $8.80 | 481659 |
| 2023-11-14 | 47.91 | $8.45 | 747030 |
| 2023-11-13 | 34.48 | $7.26 | 523500 |
| 2023-11-10 | 31.23 | $7.03 | 506430 |
| 2023-11-09 | 28.90 | $6.87 | 522343 |
| 2023-11-08 | 29.86 | $7.03 | 558600 |
| 2023-11-07 | 31.61 | $7.31 | 540148 |
| 2023-11-06 | 33.06 | $7.53 | 309820 |
| 2023-11-03 | 32.25 | $7.47 | 239600 |
| 2023-11-02 | 29.72 | $7.28 | 332200 |
| 2023-11-01 | 27.82 | $7.14 | 355616 |
| 2023-10-31 | 29.27 | $7.41 | 281130 |
| 2023-10-30 | 29.14 | $7.40 | 359400 |
| 2023-10-27 | 26.85 | $7.22 | 424944 |
| 2023-10-26 | 27.27 | $7.31 | 431700 |
| 2023-10-25 | 26.91 | $7.28 | 800500 |
| 2023-10-24 | 23.67 | $7.01 | 1.8M |
| 2023-10-23 | 33.47 | $8.89 | 540800 |
| 2023-10-20 | 36.45 | $9.28 | 404426 |
| 2023-10-19 | 36.84 | $9.33 | 416742 |
| 2023-10-18 | 40.46 | $9.76 | 236900 |
| 2023-10-17 | 42.68 | $10.00 | 405900 |
| 2023-10-16 | 41.28 | $9.89 | 369767 |
| 2023-10-13 | 34.02 | $9.37 | 369711 |
| 2023-10-12 | 35.46 | $9.55 | 326106 |
| 2023-10-11 | 39.33 | $9.99 | 246200 |
| 2023-10-10 | 39.19 | $9.98 | 271042 |
| 2023-10-09 | 37.65 | $9.87 | 199009 |
| 2023-10-06 | 36.54 | $9.79 | 286500 |
| 2023-10-05 | 36.77 | $9.82 | 418641 |
| 2023-10-04 | 36.77 | $9.82 | 250619 |
| 2023-10-03 | 36.84 | $9.83 | 287500 |
| 2023-10-02 | 37.81 | $9.97 | 330221 |
| 2023-09-29 | 41.51 | $10.47 | 306940 |
| 2023-09-28 | 42.86 | $10.64 | 356100 |
| 2023-09-27 | 40.13 | $10.39 | 268700 |
| 2023-09-26 | 39.03 | $10.29 | 531200 |
| 2023-09-25 | 40.23 | $10.46 | 322135 |
| 2023-09-22 | 40.12 | $10.45 | 415000 |
| 2023-09-21 | 41.55 | $10.66 | 737800 |
| 2023-09-20 | 34.61 | $10.00 | 615500 |
| 2023-09-19 | 31.94 | $9.77 | 430800 |
| 2023-09-18 | 30.17 | $9.62 | 1.1M |
| 2023-09-15 | 30.83 | $9.75 | 9.1M |
| 2023-09-14 | 34.53 | $10.42 | 692100 |
| 2023-09-13 | 30.13 | $10.05 | 615100 |
| 2023-09-12 | 30.55 | $10.13 | 612700 |
| 2023-09-11 | 31.22 | $10.26 | 570532 |
| 2023-09-08 | 32.00 | $10.41 | 729330 |
| 2023-09-07 | 29.10 | $10.15 | 1.1M |
| 2023-09-06 | 31.04 | $10.55 | 880010 |
| 2023-09-05 | 31.63 | $10.67 | 1.7M |
| 2023-09-01 | 41.76 | $12.26 | 189755 |
| 2023-08-31 | 39.56 | $12.07 | 280700 |
| 2023-08-30 | 38.16 | $11.95 | 230639 |
| 2023-08-29 | 38.73 | $12.03 | 227532 |
| 2023-08-28 | 35.42 | $11.74 | 222300 |
| 2023-08-25 | 36.26 | $11.87 | 122830 |
| 2023-08-24 | 36.38 | $11.89 | 204100 |
| 2023-08-23 | 37.55 | $12.08 | 126100 |
| 2023-08-22 | 36.64 | $11.99 | 219215 |
| 2023-08-21 | 39.78 | $12.50 | 334535 |
| 2023-08-18 | 39.39 | $12.46 | 172700 |
| 2023-08-17 | 39.02 | $12.42 | 155814 |
| 2023-08-16 | 40.13 | $12.61 | 209500 |
| 2023-08-15 | 40.13 | $12.61 | 161113 |
| 2023-08-14 | 39.64 | $12.55 | 205900 |
| 2023-08-11 | 42.16 | $13.01 | 151604 |
| 2023-08-10 | 43.30 | $13.21 | 261100 |
| 2023-08-09 | 45.52 | $13.59 | 232814 |
| 2023-08-08 | 46.71 | $13.79 | 216737 |
| 2023-08-07 | 46.04 | $13.69 | 240300 |
| 2023-08-04 | 45.45 | $13.60 | 317800 |
| 2023-08-03 | 42.47 | $13.15 | 295354 |
| 2023-08-02 | 48.52 | $14.23 | 391800 |
| 2023-08-01 | 49.45 | $14.38 | 702309 |
| 2023-07-31 | 59.91 | $15.82 | 431964 |
| 2023-07-28 | 57.60 | $15.43 | 202828 |
| 2023-07-27 | 57.30 | $15.38 | 202100 |
| 2023-07-26 | 59.79 | $15.69 | 213631 |
| 2023-07-25 | 58.12 | $15.39 | 159840 |
| 2023-07-24 | 63.56 | $16.04 | 205100 |
| 2023-07-21 | 61.56 | $15.66 | 213200 |
| 2023-07-20 | 61.08 | $15.57 | 218600 |
| 2023-07-19 | 62.74 | $15.77 | 174900 |
| 2023-07-18 | 60.39 | $15.31 | 182900 |
| 2023-07-17 | 59.23 | $15.09 | 226900 |
| 2023-07-14 | 57.61 | $14.79 | 181000 |
| 2023-07-13 | 59.17 | $15.00 | 326500 |
| 2023-07-12 | 56.79 | $14.55 | 313147 |
| 2023-07-11 | 55.53 | $14.32 | 309421 |
| 2023-07-10 | 52.44 | $13.78 | 611135 |
| 2023-07-07 | 64.22 | $15.28 | 518800 |
| 2023-07-06 | 59.49 | $14.46 | 683776 |
| 2023-07-05 | 58.02 | $14.23 | 365300 |
| 2023-07-03 | 61.05 | $14.56 | 123800 |
| 2023-06-30 | 58.42 | $14.14 | 211062 |
| 2023-06-29 | 60.17 | $14.33 | 192344 |
| 2023-06-28 | 58.49 | $14.06 | 178100 |
| 2023-06-27 | 57.23 | $13.86 | 232300 |
| 2023-06-26 | 49.30 | $12.78 | 147211 |
| 2023-06-23 | 47.85 | $12.61 | 330803 |
| 2023-06-22 | 51.20 | $13.02 | 144800 |
| 2023-06-21 | 53.63 | $13.30 | 154422 |
| 2023-06-20 | 54.24 | $13.37 | 300124 |
| 2023-06-16 | 53.88 | $13.32 | 2.0M |
| 2023-06-15 | 56.30 | $13.61 | 256349 |
| 2023-06-14 | 53.21 | $13.16 | 359902 |
| 2023-06-13 | 63.69 | $14.26 | 242445 |
| 2023-06-12 | 63.57 | $14.24 | 270600 |
| 2023-06-09 | 61.96 | $13.98 | 240048 |
| 2023-06-08 | 66.57 | $14.41 | 257900 |
| 2023-06-07 | 69.06 | $14.63 | 400700 |
| 2023-06-06 | 65.30 | $13.96 | 260130 |
| 2023-06-05 | 58.75 | $13.04 | 211789 |
| 2023-06-02 | 57.51 | $12.89 | 298814 |
| 2023-06-01 | 51.61 | $12.25 | 202600 |
| 2023-05-31 | 51.51 | $12.24 | 257245 |
| 2023-05-30 | 54.85 | $12.55 | 142700 |
| 2023-05-26 | 55.29 | $12.59 | 115000 |
| 2023-05-25 | 53.34 | $12.37 | 103100 |
| 2023-05-24 | 56.20 | $12.64 | 176200 |
| 2023-05-23 | 57.72 | $12.78 | 167840 |
| 2023-05-22 | 57.49 | $12.75 | 144200 |
| 2023-05-19 | 56.18 | $12.58 | 234236 |
| 2023-05-18 | 60.44 | $12.99 | 212324 |
| 2023-05-17 | 58.39 | $12.71 | 189500 |
| 2023-05-16 | 54.38 | $12.21 | 147137 |
| 2023-05-15 | 58.80 | $12.62 | 162114 |
| 2023-05-12 | 57.44 | $12.45 | 241700 |
| 2023-05-11 | 58.63 | $12.56 | 263907 |
| 2023-05-10 | 59.26 | $12.62 | 295737 |
| 2023-05-09 | 58.98 | $12.58 | 290501 |
| 2023-05-08 | 57.37 | $12.35 | 176200 |
| 2023-05-05 | 57.30 | $12.34 | 268300 |
| 2023-05-04 | 54.11 | $11.89 | 305437 |
| 2023-05-03 | 56.15 | $12.12 | 259224 |
| 2023-05-02 | 57.21 | $12.24 | 417900 |
| 2023-05-01 | 67.00 | $13.21 | 348600 |
| 2023-04-28 | 68.61 | $13.35 | 350750 |
| 2023-04-27 | 67.99 | $13.23 | 531113 |
| 2023-04-26 | 67.47 | $13.13 | 994200 |
| 2023-04-25 | 64.73 | $12.62 | 1.2M |
| 2023-04-24 | 43.39 | $10.22 | 299703 |
| 2023-04-21 | 42.43 | $10.15 | 340227 |
| 2023-04-20 | 44.16 | $10.32 | 316400 |
| 2023-04-19 | 44.47 | $10.35 | 238947 |
| 2023-04-18 | 45.26 | $10.43 | 270611 |
| 2023-04-17 | 47.47 | $10.65 | 194849 |
| 2023-04-14 | 46.80 | $10.59 | 196000 |
| 2023-04-13 | 48.07 | $10.72 | 254906 |
| 2023-04-12 | 45.36 | $10.47 | 317417 |
| 2023-04-11 | 46.56 | $10.60 | 363645 |
| 2023-04-10 | 42.21 | $10.21 | 854043 |
| 2023-04-06 | 38.30 | $9.89 | 439078 |
| 2023-04-05 | 33.63 | $9.54 | 232900 |
| 2023-04-04 | 34.19 | $9.62 | 333500 |
| 2023-04-03 | 34.60 | $9.68 | 378000 |
| 2023-03-31 | 34.35 | $9.66 | 496900 |
| 2023-03-30 | 27.20 | $9.12 | 623921 |
| 2023-03-29 | 25.93 | $9.03 | 723900 |
| 2023-03-28 | 26.87 | $9.22 | 278901 |
| 2023-03-27 | 27.07 | $9.26 | 263230 |
| 2023-03-24 | 26.43 | $9.21 | 440000 |
| 2023-03-23 | 25.55 | $9.14 | 439200 |
| 2023-03-22 | 23.84 | $9.00 | 523100 |
| 2023-03-21 | 24.97 | $9.29 | 661500 |
| 2023-03-20 | 25.33 | $9.38 | 436919 |
| 2023-03-17 | 25.63 | $9.46 | 657700 |
| 2023-03-16 | 28.02 | $10.05 | 327425 |
| 2023-03-15 | 28.66 | $10.20 | 323710 |
| 2023-03-14 | 29.97 | $10.50 | 296800 |
| 2023-03-13 | 29.56 | $10.46 | 331800 |
| 2023-03-10 | 32.72 | $11.16 | 260100 |
| 2023-03-09 | 34.47 | $11.51 | 285237 |
| 2023-03-08 | 38.06 | $12.16 | 259518 |
| 2023-03-07 | 38.65 | $12.26 | 274200 |
| 2023-03-06 | 36.21 | $12.00 | 575452 |
| 2023-03-03 | 40.84 | $12.78 | 854800 |
| 2023-03-02 | 36.81 | $12.37 | 1.1M |
| 2023-03-01 | 54.16 | $14.40 | 250700 |
| 2023-02-28 | 53.65 | $14.35 | 219900 |
| 2023-02-27 | 52.95 | $14.28 | 224409 |
| 2023-02-24 | 51.46 | $14.13 | 281800 |
| 2023-02-23 | 51.67 | $14.15 | 186836 |
| 2023-02-22 | 51.58 | $14.14 | 237500 |
| 2023-02-21 | 48.88 | $13.85 | 245734 |
| 2023-02-17 | 58.48 | $14.75 | 215535 |
| 2023-02-16 | 59.97 | $14.87 | 165600 |
| 2023-02-15 | 62.49 | $15.07 | 132500 |
| 2023-02-14 | 60.68 | $14.84 | 171900 |
| 2023-02-13 | 60.45 | $14.81 | 158900 |
| 2023-02-10 | 59.13 | $14.64 | 152900 |
| 2023-02-09 | 61.90 | $14.88 | 196600 |
| 2023-02-08 | 63.92 | $15.05 | 176819 |
| 2023-02-07 | 64.86 | $15.13 | 317500 |
| 2023-02-06 | 63.98 | $14.99 | 200500 |
| 2023-02-03 | 69.70 | $15.47 | 257600 |
| 2023-02-02 | 72.79 | $15.71 | 198527 |
| 2023-02-01 | 68.21 | $14.89 | 239300 |
| 2023-01-31 | 66.66 | $14.65 | 187215 |
| 2023-01-30 | 63.62 | $14.22 | 133406 |
| 2023-01-27 | 65.06 | $14.33 | 163331 |
| 2023-01-26 | 62.25 | $13.95 | 107400 |
| 2023-01-25 | 62.17 | $13.94 | 179800 |
| 2023-01-24 | 62.17 | $13.94 | 171500 |
| 2023-01-23 | 68.25 | $14.43 | 182969 |
| 2023-01-20 | 66.67 | $14.18 | 203634 |
| 2023-01-19 | 62.96 | $13.65 | 272800 |
| 2023-01-18 | 65.99 | $13.88 | 155200 |
| 2023-01-17 | 65.85 | $13.86 | 217600 |
| 2023-01-13 | 72.58 | $14.35 | 199700 |
| 2023-01-12 | 72.36 | $14.31 | 318133 |
| 2023-01-11 | 71.55 | $14.16 | 245500 |
| 2023-01-10 | 67.31 | $13.46 | 238746 |
| 2023-01-09 | 66.07 | $13.28 | 320200 |
| 2023-01-06 | 64.44 | $13.05 | 237400 |
| 2023-01-05 | 62.18 | $12.75 | 211200 |
| 2023-01-04 | 61.80 | $12.70 | 335088 |
| 2023-01-03 | 54.30 | $11.85 | 343000 |
| 2022-12-30 | 55.52 | $11.95 | 317300 |
| 2022-12-29 | 54.05 | $11.80 | 170600 |
| 2022-12-28 | 48.93 | $11.32 | 249000 |
| 2022-12-27 | 49.26 | $11.35 | 130001 |
| 2022-12-23 | 49.47 | $11.37 | 138800 |
| 2022-12-22 | 48.00 | $11.23 | 369225 |
| 2022-12-21 | 49.26 | $11.36 | 354368 |
| 2022-12-20 | 49.26 | $11.36 | 395100 |
| 2022-12-19 | 50.93 | $11.54 | 403246 |
| 2022-12-16 | 54.44 | $11.90 | 1.2M |
| 2022-12-15 | 56.71 | $12.12 | 355844 |
| 2022-12-14 | 58.60 | $12.30 | 439900 |
| 2022-12-13 | 59.76 | $12.41 | 665745 |
| 2022-12-12 | 58.34 | $12.21 | 310300 |
| 2022-12-09 | 54.68 | $11.73 | 192114 |
| 2022-12-08 | 55.85 | $11.85 | 270100 |
| 2022-12-07 | 57.39 | $12.01 | 201134 |
| 2022-12-06 | 59.96 | $12.27 | 229606 |
| 2022-12-05 | 61.26 | $12.40 | 289700 |
| 2022-12-02 | 62.96 | $12.57 | 419331 |
| 2022-12-01 | 60.84 | $12.22 | 401800 |
| 2022-11-30 | 60.65 | $12.19 | 418300 |
| 2022-11-29 | 58.56 | $11.85 | 284400 |
| 2022-11-28 | 56.96 | $11.60 | 295300 |
| 2022-11-25 | 56.84 | $11.58 | 123600 |
| 2022-11-23 | 59.06 | $11.85 | 507200 |
| 2022-11-22 | 58.14 | $11.69 | 573001 |
| 2022-11-21 | 54.15 | $11.04 | 507700 |
| 2022-11-18 | 54.23 | $11.05 | 422011 |
| 2022-11-17 | 50.70 | $10.51 | 269200 |
| 2022-11-16 | 48.24 | $10.16 | 315600 |
| 2022-11-15 | 52.50 | $10.76 | 366500 |
| 2022-11-14 | 52.37 | $10.74 | 403526 |
| 2022-11-11 | 57.75 | $11.44 | 385907 |
| 2022-11-10 | 55.32 | $11.05 | 368200 |
| 2022-11-09 | 47.77 | $10.02 | 359549 |
| 2022-11-08 | 48.53 | $10.12 | 432300 |
| 2022-11-07 | 46.27 | $9.84 | 347833 |
| 2022-11-04 | 45.21 | $9.71 | 334928 |
| 2022-11-03 | 46.34 | $9.88 | 350733 |
| 2022-11-02 | 45.50 | $9.77 | 422840 |
| 2022-11-01 | 48.74 | $10.26 | 1.0M |
| 2022-10-31 | 49.85 | $10.42 | 472400 |
| 2022-10-28 | 49.23 | $10.33 | 625800 |
| 2022-10-27 | 50.34 | $10.50 | 1.2M |
| 2022-10-26 | 46.22 | $9.89 | 1.5M |
| 2022-10-25 | 48.74 | $10.29 | 2.4M |
| 2022-10-24 | 28.52 | $8.10 | 968900 |
| 2022-10-21 | 31.84 | $8.71 | 260400 |
| 2022-10-20 | 29.67 | $8.54 | 233924 |
| 2022-10-19 | 29.55 | $8.53 | 414200 |
| 2022-10-18 | 31.41 | $8.88 | 300948 |
| 2022-10-17 | 32.52 | $9.08 | 302100 |
| 2022-10-14 | 29.93 | $8.86 | 271129 |
| 2022-10-13 | 31.77 | $9.21 | 316700 |
| 2022-10-12 | 30.61 | $9.11 | 421723 |
| 2022-10-11 | 28.29 | $8.91 | 719700 |
| 2022-10-10 | 28.84 | $9.03 | 413500 |
| 2022-10-07 | 31.09 | $9.50 | 491844 |
| 2022-10-06 | 33.18 | $9.90 | 348015 |
| 2022-10-05 | 34.90 | $10.21 | 335200 |
| 2022-10-04 | 35.64 | $10.34 | 567800 |
| 2022-10-03 | 30.83 | $9.89 | 515600 |
| 2022-09-30 | 28.92 | $9.72 | 853802 |
| 2022-09-29 | 32.93 | $10.51 | 327999 |
| 2022-09-28 | 34.42 | $10.77 | 226200 |
| 2022-09-27 | 31.47 | $10.51 | 447328 |
| 2022-09-26 | 31.89 | $10.59 | 272700 |
| 2022-09-23 | 32.99 | $10.80 | 208905 |
| 2022-09-22 | 33.94 | $10.98 | 400700 |
| 2022-09-21 | 36.85 | $11.50 | 268924 |
| 2022-09-20 | 36.91 | $11.51 | 441600 |
| 2022-09-19 | 40.88 | $12.16 | 507200 |
| 2022-09-16 | 41.20 | $12.21 | 940263 |
| 2022-09-15 | 40.93 | $12.18 | 670220 |
| 2022-09-14 | 38.46 | $11.90 | 427400 |
| 2022-09-13 | 40.17 | $12.20 | 361511 |
| 2022-09-12 | 42.32 | $12.56 | 207508 |
| 2022-09-09 | 39.77 | $12.26 | 256600 |
| 2022-09-08 | 35.91 | $11.83 | 190200 |
| 2022-09-07 | 35.82 | $11.82 | 366819 |
| 2022-09-06 | 33.31 | $11.54 | 447838 |
| 2022-09-02 | 34.84 | $11.87 | 388508 |
| 2022-09-01 | 35.30 | $11.97 | 337400 |
| 2022-08-31 | 34.72 | $11.90 | 369851 |
| 2022-08-30 | 38.47 | $12.70 | 213500 |
| 2022-08-29 | 39.90 | $12.98 | 305042 |
| 2022-08-26 | 38.50 | $12.80 | 232500 |
| 2022-08-25 | 44.02 | $13.82 | 150101 |
| 2022-08-24 | 42.17 | $13.58 | 148400 |
| 2022-08-23 | 44.31 | $13.95 | 183800 |
| 2022-08-22 | 42.90 | $13.76 | 294134 |
| 2022-08-19 | 44.42 | $14.03 | 195829 |
| 2022-08-18 | 46.89 | $14.45 | 198900 |
| 2022-08-17 | 47.79 | $14.60 | 197900 |
| 2022-08-16 | 50.23 | $15.00 | 387100 |
| 2022-08-15 | 47.02 | $14.50 | 297837 |
| 2022-08-12 | 47.60 | $14.60 | 179300 |
| 2022-08-11 | 47.29 | $14.55 | 209700 |
| 2022-08-10 | 45.82 | $14.31 | 262745 |
| 2022-08-09 | 43.45 | $13.93 | 321046 |
| 2022-08-08 | 46.89 | $14.60 | 401244 |
| 2022-08-05 | 37.99 | $13.32 | 217938 |
| 2022-08-04 | 38.09 | $13.34 | 263800 |
| 2022-08-03 | 36.74 | $13.16 | 385438 |
| 2022-08-02 | 35.41 | $12.98 | 472121 |
| 2022-08-01 | 35.56 | $13.02 | 356521 |
| 2022-07-29 | 35.56 | $13.02 | 572840 |
| 2022-07-28 | 34.37 | $12.84 | 1.0M |
| 2022-07-27 | 34.31 | $12.83 | 847025 |
| 2022-07-26 | 35.29 | $13.13 | 1.3M |
| 2022-07-25 | 44.97 | $15.50 | 533447 |
| 2022-07-22 | 47.64 | $16.01 | 264400 |
| 2022-07-21 | 49.06 | $16.27 | 171200 |
| 2022-07-20 | 50.70 | $16.57 | 220401 |
| 2022-07-19 | 46.80 | $15.88 | 318204 |
| 2022-07-18 | 43.74 | $15.38 | 366600 |
| 2022-07-15 | 38.99 | $14.67 | 1.2M |
| 2022-07-14 | 34.80 | $14.10 | 549900 |
| 2022-07-13 | 37.98 | $14.83 | 214000 |
| 2022-07-12 | 38.20 | $14.88 | 185400 |
| 2022-07-11 | 39.55 | $15.18 | 167700 |
| 2022-07-08 | 40.22 | $15.33 | 179043 |
| 2022-07-07 | 38.70 | $15.10 | 212718 |
| 2022-07-06 | 35.31 | $14.60 | 375219 |
| 2022-07-05 | 38.42 | $15.37 | 413102 |
| 2022-07-01 | 33.96 | $14.75 | 218500 |
| 2022-06-30 | 32.47 | $14.55 | 236835 |
| 2022-06-29 | 33.33 | $14.79 | 448208 |
| 2022-06-28 | 35.37 | $15.34 | 166740 |
| 2022-06-27 | 38.38 | $16.08 | 264006 |
| 2022-06-24 | 38.80 | $16.18 | 706120 |
| 2022-06-23 | 35.91 | $15.75 | 325143 |
| 2022-06-22 | 32.90 | $15.32 | 453839 |
| 2022-06-21 | 31.84 | $15.17 | 348200 |
| 2022-06-17 | 33.56 | $15.68 | 664700 |
| 2022-06-16 | 33.09 | $15.61 | 543200 |
| 2022-06-15 | 36.14 | $16.49 | 334100 |
| 2022-06-14 | 36.68 | $16.64 | 347420 |
| 2022-06-13 | 38.53 | $17.14 | 248500 |
| 2022-06-10 | 41.82 | $17.96 | 231606 |
| 2022-06-09 | 45.26 | $18.73 | 173009 |
| 2022-06-08 | 46.92 | $19.08 | 173010 |
| 2022-06-07 | 47.88 | $19.28 | 381438 |
| 2022-06-06 | 45.94 | $18.91 | 195602 |
| 2022-06-03 | 43.57 | $18.47 | 177500 |
| 2022-06-02 | 43.78 | $18.52 | 256600 |
| 2022-06-01 | 40.73 | $17.95 | 272049 |
| 2022-05-31 | 47.67 | $19.56 | 374744 |
| 2022-05-27 | 43.52 | $18.83 | 212503 |
| 2022-05-26 | 42.39 | $18.64 | 370800 |
| 2022-05-25 | 41.69 | $18.52 | 341823 |
| 2022-05-24 | 36.44 | $17.66 | 348200 |
| 2022-05-23 | 37.67 | $17.99 | 442500 |
| 2022-05-20 | 38.35 | $18.17 | 316418 |
| 2022-05-19 | 41.83 | $19.05 | 223700 |
| 2022-05-18 | 44.31 | $19.62 | 338300 |
| 2022-05-17 | 50.49 | $20.86 | 232812 |
| 2022-05-16 | 44.76 | $19.89 | 204600 |
| 2022-05-13 | 45.28 | $19.99 | 179940 |
| 2022-05-12 | 45.28 | $19.99 | 267400 |
| 2022-05-11 | 39.67 | $19.09 | 292800 |
| 2022-05-10 | 40.81 | $19.35 | 278900 |
| 2022-05-09 | 44.28 | $20.09 | 226500 |
| 2022-05-06 | 45.12 | $20.26 | 153000 |
| 2022-05-05 | 49.39 | $21.08 | 178246 |
| 2022-05-04 | 52.75 | $21.66 | 320000 |
| 2022-05-03 | 50.89 | $21.32 | 155703 |
| 2022-05-02 | 51.00 | $21.34 | 217900 |
| 2022-04-29 | 46.46 | $20.53 | 255401 |
| 2022-04-28 | 47.13 | $20.66 | 289400 |
| 2022-04-27 | 39.89 | $19.51 | 367600 |
| 2022-04-26 | 40.91 | $19.73 | 322700 |
| 2022-04-25 | 44.86 | $20.53 | 205498 |
| 2022-04-22 | 44.54 | $20.48 | 206000 |
| 2022-04-21 | 47.51 | $21.05 | 219134 |
| 2022-04-20 | 50.43 | $21.57 | 166500 |
| 2022-04-19 | 53.23 | $22.04 | 139700 |
| 2022-04-18 | 48.36 | $21.20 | 140600 |
| 2022-04-14 | 49.41 | $21.38 | 148130 |
| 2022-04-13 | 50.27 | $21.53 | 177309 |
| 2022-04-12 | 48.50 | $21.22 | 215024 |
| 2022-04-11 | 48.71 | $21.26 | 297000 |
| 2022-04-08 | 47.52 | $21.04 | 291600 |
| 2022-04-07 | 46.38 | $20.83 | 319626 |
| 2022-04-06 | 42.55 | $20.15 | 277047 |
| 2022-04-05 | 45.79 | $20.86 | 348716 |
| 2022-04-04 | 46.22 | $20.95 | 248334 |
| 2022-04-01 | 41.66 | $20.15 | 332000 |
| 2022-03-31 | 41.24 | $20.08 | 345741 |
| 2022-03-30 | 44.09 | $20.75 | 320008 |
| 2022-03-29 | 50.52 | $22.05 | 228300 |
| 2022-03-28 | 49.82 | $21.92 | 204200 |
| 2022-03-25 | 49.67 | $21.89 | 238403 |
| 2022-03-24 | 47.13 | $21.40 | 318314 |
| 2022-03-23 | 45.86 | $21.16 | 232035 |
| 2022-03-22 | 53.01 | $22.58 | 343000 |
| 2022-03-21 | 50.10 | $22.02 | 243328 |
| 2022-03-18 | 57.06 | $23.18 | 1.7M |
| 2022-03-17 | 56.81 | $23.13 | 211114 |
| 2022-03-16 | 53.47 | $22.47 | 221400 |
| 2022-03-15 | 50.91 | $22.00 | 235900 |
| 2022-03-14 | 49.67 | $21.78 | 242400 |
| 2022-03-11 | 50.00 | $21.84 | 318237 |
| 2022-03-10 | 48.99 | $21.65 | 360637 |
| 2022-03-09 | 52.42 | $22.30 | 202500 |
| 2022-03-08 | 50.07 | $21.84 | 206704 |
| 2022-03-07 | 49.14 | $21.66 | 314100 |
| 2022-03-04 | 52.84 | $22.37 | 238000 |
| 2022-03-03 | 53.76 | $22.54 | 254637 |
| 2022-03-02 | 45.90 | $21.05 | 169500 |
| 2022-03-01 | 43.90 | $20.72 | 267311 |
| 2022-02-28 | 45.20 | $20.99 | 319800 |
| 2022-02-25 | 47.48 | $21.45 | 284529 |
| 2022-02-24 | 39.83 | $20.23 | 784315 |
| 2022-02-23 | 38.43 | $20.03 | 429707 |
| 2022-02-22 | 41.11 | $20.62 | 217300 |
| 2022-02-18 | 43.04 | $21.02 | 138838 |
| 2022-02-17 | 43.72 | $21.16 | 260046 |
| 2022-02-16 | 45.08 | $21.44 | 169600 |
| 2022-02-15 | 45.95 | $21.62 | 173144 |
| 2022-02-14 | 42.05 | $20.96 | 324607 |
| 2022-02-11 | 41.38 | $20.85 | 201800 |
| 2022-02-10 | 41.88 | $20.97 | 175300 |
| 2022-02-09 | 46.77 | $22.06 | 357900 |
| 2022-02-08 | 45.72 | $21.87 | 177531 |
| 2022-02-07 | 41.76 | $21.18 | 210900 |
| 2022-02-04 | 39.25 | $20.77 | 356726 |
| 2022-02-03 | 41.48 | $21.31 | 350500 |
| 2022-02-02 | 39.11 | $20.92 | 610200 |
| 2022-02-01 | 44.73 | $22.19 | 318033 |
| 2022-01-31 | 37.92 | $21.17 | 508200 |
| 2022-01-28 | 34.86 | $20.76 | 422600 |
| 2022-01-27 | 34.56 | $20.72 | 193300 |
| 2022-01-26 | 37.42 | $21.42 | 181800 |
| 2022-01-25 | 41.21 | $22.24 | 259302 |
| 2022-01-24 | 42.66 | $22.53 | 303400 |
| 2022-01-21 | 33.35 | $21.32 | 259309 |
| 2022-01-20 | 34.00 | $21.47 | 148602 |
| 2022-01-19 | 34.77 | $21.65 | 182900 |
| 2022-01-18 | 36.34 | $22.01 | 202000 |
| 2022-01-14 | 40.98 | $22.96 | 192427 |
| 2022-01-13 | 40.52 | $22.90 | 183200 |
| 2022-01-12 | 40.30 | $22.87 | 197621 |
| 2022-01-11 | 41.32 | $23.08 | 143609 |
| 2022-01-10 | 43.28 | $23.48 | 230800 |
| 2022-01-07 | 44.59 | $23.74 | 176426 |
| 2022-01-06 | 48.21 | $24.42 | 133133 |
| 2022-01-05 | 47.44 | $24.29 | 239613 |
| 2022-01-04 | 53.73 | $25.36 | 144419 |
| 2022-01-03 | 52.56 | $25.15 | 138219 |
| 2021-12-31 | 49.67 | $24.65 | 177800 |
| 2021-12-30 | 48.42 | $24.44 | 121924 |
| 2021-12-29 | 50.40 | $24.79 | 108634 |
| 2021-12-28 | 50.23 | $24.76 | 113626 |
| 2021-12-27 | 50.56 | $24.82 | 126200 |
| 2021-12-23 | 48.84 | $24.49 | 119502 |
| 2021-12-22 | 49.04 | $24.53 | 116105 |
| 2021-12-21 | 47.49 | $24.22 | 166000 |
| 2021-12-20 | 43.44 | $23.45 | 228206 |
| 2021-12-17 | 46.07 | $24.05 | 856000 |
| 2021-12-16 | 43.35 | $23.55 | 362900 |
| 2021-12-15 | 44.07 | $23.72 | 367003 |
| 2021-12-14 | 43.23 | $23.56 | 349500 |
| 2021-12-13 | 43.46 | $23.62 | 249547 |
| 2021-12-10 | 46.34 | $24.35 | 213638 |
| 2021-12-09 | 46.46 | $24.38 | 162435 |
| 2021-12-08 | 47.32 | $24.60 | 181600 |
| 2021-12-07 | 44.07 | $23.87 | 255245 |
| 2021-12-06 | 43.98 | $23.85 | 367700 |
| 2021-12-03 | 39.15 | $22.81 | 267100 |
| 2021-12-02 | 39.27 | $22.85 | 219400 |
| 2021-12-01 | 34.56 | $21.89 | 308521 |
| 2021-11-30 | 35.40 | $22.20 | 414421 |
| 2021-11-29 | 41.27 | $24.10 | 348900 |
| 2021-11-26 | 41.07 | $24.06 | 192414 |
| 2021-11-24 | 44.06 | $24.92 | 191218 |
| 2021-11-23 | 44.93 | $25.16 | 162800 |
| 2021-11-22 | 45.90 | $25.43 | 298944 |
| 2021-11-19 | 45.19 | $25.26 | 168915 |
| 2021-11-18 | 46.51 | $25.65 | 209400 |
| 2021-11-17 | 44.25 | $25.08 | 142929 |
| 2021-11-16 | 44.72 | $25.23 | 147037 |
| 2021-11-15 | 46.35 | $25.75 | 117100 |
| 2021-11-12 | 48.02 | $26.27 | 77400 |
| 2021-11-11 | 48.88 | $26.54 | 131500 |
| 2021-11-10 | 47.52 | $26.13 | 183611 |
| 2021-11-09 | 48.30 | $26.39 | 234200 |
| 2021-11-08 | 49.91 | $26.93 | 301100 |
| 2021-11-05 | 45.67 | $25.60 | 214841 |
| 2021-11-04 | 44.32 | $25.20 | 317500 |
| 2021-11-03 | 48.24 | $26.58 | 252129 |
| 2021-11-02 | 44.92 | $25.59 | 260600 |
| 2021-11-01 | 43.96 | $25.31 | 302616 |
| 2021-10-29 | 36.74 | $23.39 | 254700 |
| 2021-10-28 | 35.59 | $23.11 | 393635 |
| 2021-10-27 | 35.79 | $23.20 | 663034 |
| 2021-10-26 | 38.13 | $24.24 | 1.4M |
| 2021-10-25 | 64.09 | $31.04 | 312900 |
| 2021-10-22 | 61.37 | $30.30 | 232026 |
| 2021-10-21 | 58.02 | $29.48 | 140522 |
| 2021-10-20 | 56.85 | $29.21 | 133700 |
| 2021-10-19 | 53.68 | $28.51 | 134126 |
| 2021-10-18 | 52.59 | $28.28 | 147747 |
| 2021-10-15 | 48.59 | $27.48 | 105700 |
| 2021-10-14 | 49.28 | $27.62 | 131900 |
| 2021-10-13 | 45.15 | $26.84 | 125100 |
| 2021-10-12 | 47.21 | $27.28 | 129000 |
| 2021-10-11 | 48.84 | $27.62 | 69800 |
| 2021-10-08 | 50.46 | $27.95 | 92200 |
| 2021-10-07 | 51.68 | $28.20 | 147400 |
| 2021-10-06 | 48.54 | $27.54 | 138433 |
| 2021-10-05 | 50.33 | $27.92 | 182714 |
| 2021-10-04 | 48.82 | $27.60 | 146802 |
| 2021-10-01 | 51.13 | $28.10 | 160500 |
| 2021-09-30 | 48.55 | $27.54 | 141103 |
| 2021-09-29 | 53.07 | $28.49 | 158200 |
| 2021-09-28 | 51.34 | $28.11 | 141528 |
| 2021-09-27 | 55.08 | $28.85 | 168621 |
| 2021-09-24 | 48.71 | $27.52 | 133200 |
| 2021-09-23 | 50.13 | $27.80 | 175629 |
| 2021-09-22 | 48.60 | $27.50 | 166007 |
| 2021-09-21 | 44.15 | $26.68 | 222100 |
| 2021-09-20 | 43.93 | $26.64 | 244342 |
| 2021-09-17 | 45.18 | $26.93 | 990200 |
| 2021-09-16 | 42.33 | $26.40 | 188645 |
| 2021-09-15 | 41.00 | $26.16 | 227200 |
| 2021-09-14 | 39.35 | $25.86 | 219200 |
| 2021-09-13 | 42.00 | $26.57 | 196600 |
| 2021-09-10 | 40.17 | $26.23 | 180500 |
| 2021-09-09 | 41.86 | $26.69 | 165411 |
| 2021-09-08 | 40.03 | $26.34 | 186900 |
| 2021-09-07 | 40.31 | $26.42 | 187502 |
| 2021-09-03 | 41.78 | $26.85 | 184340 |
| 2021-09-02 | 40.34 | $26.55 | 182000 |
| 2021-09-01 | 41.47 | $26.90 | 270128 |
| 2021-08-31 | 39.72 | $26.52 | 309325 |
| 2021-08-30 | 44.26 | $27.89 | 251431 |
| 2021-08-27 | 42.90 | $27.59 | 342062 |
| 2021-08-26 | 39.99 | $26.96 | 218900 |
| 2021-08-25 | 41.86 | $27.54 | 158900 |
| 2021-08-24 | 43.31 | $27.98 | 252942 |
| 2021-08-23 | 38.35 | $26.91 | 255100 |
| 2021-08-20 | 42.30 | $28.11 | 402800 |
| 2021-08-19 | 42.96 | $28.30 | 349119 |
| 2021-08-18 | 42.65 | $28.23 | 247300 |
| 2021-08-17 | 40.73 | $27.80 | 381146 |
| 2021-08-16 | 40.73 | $27.80 | 212400 |
| 2021-08-13 | 45.30 | $29.24 | 321400 |
| 2021-08-12 | 46.05 | $29.46 | 292505 |
| 2021-08-11 | 42.82 | $28.67 | 276036 |
| 2021-08-10 | 39.29 | $27.86 | 218400 |
| 2021-08-09 | 35.15 | $26.98 | 240900 |
| 2021-08-06 | 36.97 | $27.65 | 135711 |
| 2021-08-05 | 37.83 | $27.96 | 226600 |
| 2021-08-04 | 36.24 | $27.61 | 168536 |
| 2021-08-03 | 40.75 | $29.20 | 278900 |
| 2021-08-02 | 38.89 | $28.79 | 253900 |
| 2021-07-30 | 39.11 | $28.87 | 234001 |
| 2021-07-29 | 37.59 | $28.52 | 583600 |
| 2021-07-28 | 37.90 | $28.64 | 408033 |
| 2021-07-27 | 41.97 | $30.13 | 653106 |
| 2021-07-26 | 30.51 | $27.72 | 503523 |
| 2021-07-23 | 28.11 | $27.29 | 361100 |
| 2021-07-22 | 29.25 | $27.80 | 188100 |
| 2021-07-21 | 32.11 | $28.98 | 224627 |
| 2021-07-20 | 29.67 | $28.54 | 358440 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.26
2024-10-03
Close Price
$10.09
Vol: 2.8M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-10-03 | -5.26 | $10.09 | 2.8M |
| 2024-10-02 | -22.81 | $9.99 | 518114 |
| 2024-10-01 | -35.09 | $9.92 | 1.9M |
| 2024-09-30 | -29.82 | $9.95 | 7.2M |
| 2024-09-27 | -24.14 | $10.05 | 1.4M |
| 2024-09-26 | -31.03 | $10.03 | 2.5M |
| 2024-09-25 | -31.03 | $10.03 | 1.5M |
| 2024-09-24 | -20.69 | $10.06 | 1.3M |
| 2024-09-23 | -20.69 | $10.06 | 1.2M |
| 2024-09-20 | -34.48 | $10.02 | 1.6M |
| 2024-09-19 | -27.59 | $10.04 | 1.1M |
| 2024-09-18 | -24.14 | $10.05 | 477800 |
| 2024-09-17 | -20.69 | $10.06 | 801500 |
| 2024-09-16 | -20.69 | $10.06 | 573800 |
| 2024-09-13 | -27.59 | $10.04 | 979909 |
| 2024-09-12 | -3.45 | $10.11 | 334636 |
| 2024-09-11 | -10.71 | $10.08 | 282800 |
| 2024-09-10 | -17.86 | $10.06 | 426700 |
| 2024-09-09 | -14.29 | $10.07 | 744800 |
| 2024-09-06 | -35.71 | $10.01 | 1.0M |
| 2024-09-05 | -42.86 | $9.99 | 1.5M |
| 2024-09-04 | -50.00 | $9.97 | 1.5M |
| 2024-09-03 | -46.43 | $9.98 | 5.2M |
| 2024-08-30 | -12.50 | $10.09 | 257700 |
| 2024-08-29 | -12.50 | $10.09 | 237031 |
| 2024-08-28 | -26.32 | $10.09 | 729325 |
| 2024-08-27 | -36.84 | $10.07 | 313900 |
| 2024-08-26 | -31.58 | $10.08 | 349823 |
| 2024-08-23 | -36.84 | $10.07 | 880000 |
| 2024-08-22 | -35.00 | $10.07 | 599300 |
| 2024-08-21 | -23.81 | $10.09 | 376913 |
| 2024-08-20 | -28.57 | $10.08 | 484900 |
| 2024-08-19 | -28.57 | $10.08 | 1.0M |
| 2024-08-16 | -33.33 | $10.07 | 827700 |
| 2024-08-15 | -28.57 | $10.08 | 776579 |
| 2024-08-14 | -38.10 | $10.06 | 655349 |
| 2024-08-13 | -38.10 | $10.06 | 1.4M |
| 2024-08-12 | -61.90 | $10.01 | 463417 |
| 2024-08-09 | -57.14 | $10.02 | 738523 |
| 2024-08-08 | -57.14 | $10.02 | 214900 |
| 2024-08-07 | -66.67 | $10.00 | 590245 |
| 2024-08-06 | -47.62 | $10.04 | 747400 |
| 2024-08-05 | -80.95 | $9.97 | 1.2M |
| 2024-08-02 | -52.38 | $10.03 | 542900 |
| 2024-08-01 | -38.10 | $10.06 | 1.1M |
| 2024-07-31 | -41.67 | $10.00 | 637927 |
| 2024-07-30 | -25.00 | $10.02 | 939119 |
| 2024-07-29 | -58.33 | $9.98 | 331100 |
| 2024-07-26 | -75.00 | $9.96 | 592803 |
| 2024-07-25 | -91.67 | $9.94 | 893602 |
| 2024-07-24 | -100.00 | $9.93 | 1.6M |
| 2024-07-23 | -62.50 | $9.96 | 536500 |
| 2024-07-22 | -47.37 | $9.97 | 713900 |
| 2024-07-19 | -63.16 | $9.94 | 636107 |
| 2024-07-18 | -57.89 | $9.95 | 985100 |
| 2024-07-17 | -47.37 | $9.97 | 392600 |
| 2024-07-16 | -40.00 | $9.99 | 517400 |
| 2024-07-15 | -3.83 | $9.97 | 437500 |
| 2024-07-12 | -3.07 | $9.99 | 1.5M |
| 2024-07-11 | -4.21 | $9.96 | 678500 |
| 2024-07-10 | -4.60 | $9.95 | 1.1M |
| 2024-07-09 | -3.45 | $9.98 | 692044 |
| 2024-07-08 | -3.45 | $9.98 | 449500 |
| 2024-07-05 | -3.45 | $9.98 | 504330 |
| 2024-07-03 | -3.07 | $9.99 | 532004 |
| 2024-07-02 | -4.21 | $9.96 | 827400 |
| 2024-07-01 | -4.60 | $9.95 | 897512 |
| 2024-06-28 | -3.45 | $9.98 | 634025 |
| 2024-06-27 | -4.29 | $9.95 | 472900 |
| 2024-06-26 | -3.83 | $9.95 | 596145 |
| 2024-06-25 | -3.51 | $9.96 | 1.5M |
| 2024-06-24 | -5.11 | $9.91 | 1.6M |
| 2024-06-21 | -5.11 | $9.91 | 3.5M |
| 2024-06-20 | -2.88 | $9.98 | 1.8M |
| 2024-06-18 | -1.28 | $10.03 | 3.3M |
| 2024-06-17 | -0.32 | $10.06 | 7.1M |
| 2024-06-14 | -64.91 | $7.54 | 265738 |
| 2024-06-13 | -53.22 | $7.74 | 351343 |
| 2024-06-12 | -28.66 | $8.16 | 335838 |
| 2024-06-11 | -37.43 | $8.01 | 146000 |
| 2024-06-10 | -33.92 | $8.07 | 216800 |
| 2024-06-07 | -36.84 | $8.02 | 645436 |
| 2024-06-06 | -9.94 | $8.48 | 285840 |
| 2024-06-05 | -11.11 | $8.46 | 212240 |
| 2024-06-04 | -26.60 | $8.11 | 273210 |
| 2024-06-03 | -21.67 | $8.21 | 367700 |
| 2024-05-31 | 0.00 | $8.48 | 427000 |
| 2024-05-30 | -6.03 | $7.71 | 333600 |
| 2024-05-29 | -47.41 | $7.23 | 334259 |
| 2024-05-28 | -59.48 | $7.09 | 126000 |
| 2024-05-24 | -49.14 | $7.21 | 94018 |
| 2024-05-23 | -54.31 | $7.15 | 152144 |
| 2024-05-22 | -31.90 | $7.41 | 129140 |
| 2024-05-21 | -26.72 | $7.47 | 101411 |
| 2024-05-20 | -12.93 | $7.63 | 139400 |
| 2024-05-17 | -16.38 | $7.59 | 146106 |
| 2024-05-16 | -20.69 | $7.54 | 166900 |
| 2024-05-15 | -32.76 | $7.40 | 126513 |
| 2024-05-14 | -16.38 | $7.59 | 150925 |
| 2024-05-13 | -16.51 | $7.53 | 123203 |
| 2024-05-10 | -15.31 | $7.45 | 188700 |
| 2024-05-09 | -17.35 | $7.43 | 195660 |
| 2024-05-08 | -4.08 | $7.56 | 309370 |
| 2024-05-07 | -29.03 | $7.28 | 448401 |
| 2024-05-06 | -64.89 | $7.02 | 135432 |
| 2024-05-03 | -72.34 | $6.95 | 151037 |
| 2024-05-02 | -89.36 | $6.79 | 164301 |
| 2024-05-01 | -90.43 | $6.78 | 198200 |
| 2024-04-30 | -97.30 | $6.91 | 246220 |
| 2024-04-29 | -64.29 | $7.18 | 287319 |
| 2024-04-26 | -80.00 | $7.07 | 183023 |
| 2024-04-25 | -44.29 | $7.32 | 181600 |
| 2024-04-24 | -28.57 | $7.43 | 222600 |
| 2024-04-23 | -40.00 | $7.35 | 138436 |
| 2024-04-22 | -44.30 | $7.37 | 315719 |
| 2024-04-19 | -30.38 | $7.48 | 196100 |
| 2024-04-18 | -51.90 | $7.31 | 254332 |
| 2024-04-17 | -79.75 | $7.09 | 216136 |
| 2024-04-16 | -70.53 | $7.05 | 173238 |
| 2024-04-15 | -66.32 | $7.09 | 205612 |
| 2024-04-12 | -58.95 | $7.16 | 242000 |
| 2024-04-11 | -61.05 | $7.14 | 182504 |
| 2024-04-10 | -67.37 | $7.08 | 278235 |
| 2024-04-09 | -11.58 | $7.61 | 179200 |
| 2024-04-08 | -45.26 | $7.29 | 155500 |
| 2024-04-05 | -54.74 | $7.20 | 141042 |
| 2024-04-04 | -48.42 | $7.26 | 153500 |
| 2024-04-03 | -46.32 | $7.28 | 134000 |
| 2024-04-02 | -25.26 | $7.48 | 488149 |
| 2024-04-01 | -17.89 | $7.55 | 256533 |
| 2024-03-28 | -28.43 | $7.50 | 309313 |
| 2024-03-27 | -57.62 | $7.41 | 238400 |
| 2024-03-26 | -83.54 | $7.04 | 193340 |
| 2024-03-25 | -77.41 | $7.31 | 191100 |
| 2024-03-22 | -83.12 | $7.42 | 176100 |
| 2024-03-21 | -81.04 | $7.50 | 323021 |
| 2024-03-20 | -85.97 | $7.31 | 289700 |
| 2024-03-19 | -94.29 | $6.99 | 422200 |
| 2024-03-18 | -99.48 | $6.81 | 286312 |
| 2024-03-15 | -97.18 | $6.95 | 510600 |
| 2024-03-14 | -97.52 | $6.95 | 309800 |
| 2024-03-13 | -95.53 | $7.03 | 376521 |
| 2024-03-12 | -97.99 | $6.98 | 349100 |
| 2024-03-11 | -99.22 | $7.06 | 207700 |
| 2024-03-08 | -94.32 | $7.25 | 245500 |
| 2024-03-07 | -96.12 | $7.18 | 240000 |
| 2024-03-06 | -96.64 | $7.16 | 416520 |
| 2024-03-05 | -95.81 | $7.24 | 323550 |
| 2024-03-04 | -96.86 | $7.20 | 496450 |
| 2024-03-01 | -99.17 | $7.32 | 412387 |
| 2024-02-29 | -98.44 | $7.75 | 595100 |
| 2024-02-28 | -90.42 | $8.07 | 698479 |
| 2024-02-27 | -82.07 | $8.52 | 962128 |
| 2024-02-26 | -44.00 | $10.46 | 319021 |
| 2024-02-23 | -37.86 | $10.54 | 236846 |
| 2024-02-22 | -71.84 | $10.19 | 180000 |
| 2024-02-21 | -54.37 | $10.37 | 144100 |
| 2024-02-20 | -39.81 | $10.52 | 155400 |
| 2024-02-16 | -40.78 | $10.51 | 150643 |
| 2024-02-15 | -9.71 | $10.83 | 164342 |
| 2024-02-14 | -37.86 | $10.54 | 175840 |
| 2024-02-13 | -75.73 | $10.15 | 304200 |
| 2024-02-12 | -12.62 | $10.80 | 205800 |
| 2024-02-09 | -57.14 | $10.41 | 295030 |
| 2024-02-08 | -55.28 | $10.45 | 334700 |
| 2024-02-07 | -79.67 | $10.15 | 165714 |
| 2024-02-06 | -71.23 | $10.32 | 186921 |
| 2024-02-05 | -80.47 | $10.23 | 223510 |
| 2024-02-02 | -90.91 | $10.11 | 229540 |
| 2024-02-01 | -77.78 | $10.35 | 187300 |
| 2024-01-31 | -81.48 | $10.29 | 335737 |
| 2024-01-30 | -54.86 | $10.78 | 165099 |
| 2024-01-29 | -54.29 | $10.79 | 182800 |
| 2024-01-26 | -57.71 | $10.73 | 195500 |
| 2024-01-25 | -58.29 | $10.72 | 164300 |
| 2024-01-24 | -74.29 | $10.44 | 190036 |
| 2024-01-23 | -71.43 | $10.49 | 219500 |
| 2024-01-22 | -65.71 | $10.59 | 267846 |
| 2024-01-19 | -85.71 | $10.24 | 142645 |
| 2024-01-18 | -85.71 | $10.24 | 211800 |
| 2024-01-17 | -90.86 | $10.15 | 180824 |
| 2024-01-16 | -92.81 | $10.30 | 236200 |
| 2024-01-12 | -96.00 | $10.46 | 162500 |
| 2024-01-11 | -61.21 | $10.89 | 231100 |
| 2024-01-10 | -53.33 | $11.02 | 202900 |
| 2024-01-09 | -55.15 | $10.99 | 237223 |
| 2024-01-08 | -26.04 | $11.46 | 245741 |
| 2024-01-05 | -30.85 | $11.32 | 391700 |
| 2024-01-04 | -28.27 | $11.36 | 274001 |
| 2024-01-03 | -33.18 | $11.16 | 439922 |
| 2024-01-02 | -22.89 | $11.33 | 457418 |
| 2023-12-29 | -31.38 | $10.88 | 315300 |
| 2023-12-28 | -22.46 | $11.17 | 229200 |
| 2023-12-27 | -22.15 | $11.18 | 230400 |
| 2023-12-26 | -21.85 | $11.19 | 208507 |
| 2023-12-22 | -24.31 | $11.11 | 311300 |
| 2023-12-21 | -22.46 | $11.17 | 331102 |
| 2023-12-20 | -31.08 | $10.89 | 301843 |
| 2023-12-19 | -21.85 | $11.19 | 315014 |
| 2023-12-18 | -28.62 | $10.97 | 302400 |
| 2023-12-15 | -24.85 | $11.09 | 744910 |
| 2023-12-14 | -5.11 | $11.72 | 567400 |
| 2023-12-13 | -0.68 | $11.29 | 581007 |
| 2023-12-12 | -5.34 | $10.44 | 319300 |
| 2023-12-11 | -4.18 | $10.44 | 326200 |
| 2023-12-08 | -4.39 | $10.42 | 481445 |
| 2023-12-07 | -1.32 | $10.46 | 631000 |
| 2023-12-06 | -3.37 | $10.16 | 455549 |
| 2023-12-05 | -6.34 | $9.97 | 775300 |
| 2023-12-04 | -0.96 | $9.80 | 427000 |
| 2023-12-01 | 0.00 | $9.49 | 713217 |
| 2023-11-30 | -19.92 | $8.81 | 1.4M |
| 2023-11-29 | -10.34 | $9.06 | 278703 |
| 2023-11-28 | -7.35 | $8.99 | 280400 |
| 2023-11-27 | -5.31 | $9.04 | 281510 |
| 2023-11-24 | -11.43 | $8.89 | 102436 |
| 2023-11-22 | -15.51 | $8.79 | 228544 |
| 2023-11-21 | -13.06 | $8.85 | 228300 |
| 2023-11-20 | -5.31 | $9.04 | 366600 |
| 2023-11-17 | -17.87 | $8.88 | 347529 |
| 2023-11-16 | -29.81 | $8.58 | 555100 |
| 2023-11-15 | -30.90 | $8.80 | 481659 |
| 2023-11-14 | -46.93 | $8.45 | 747030 |
| 2023-11-13 | -84.02 | $7.26 | 523500 |
| 2023-11-10 | -90.83 | $7.03 | 506430 |
| 2023-11-09 | -98.18 | $6.87 | 522343 |
| 2023-11-08 | -98.71 | $7.03 | 558600 |
| 2023-11-07 | -90.00 | $7.31 | 540148 |
| 2023-11-06 | -82.90 | $7.53 | 309820 |
| 2023-11-03 | -84.84 | $7.47 | 239600 |
| 2023-11-02 | -90.97 | $7.28 | 332200 |
| 2023-11-01 | -95.48 | $7.14 | 355616 |
| 2023-10-31 | -86.77 | $7.41 | 281130 |
| 2023-10-30 | -87.10 | $7.40 | 359400 |
| 2023-10-27 | -93.84 | $7.22 | 424944 |
| 2023-10-26 | -91.80 | $7.31 | 431700 |
| 2023-10-25 | -92.59 | $7.28 | 800500 |
| 2023-10-24 | -99.74 | $7.01 | 1.8M |
| 2023-10-23 | -96.92 | $8.89 | 540800 |
| 2023-10-20 | -94.94 | $9.28 | 404426 |
| 2023-10-19 | -93.79 | $9.33 | 416742 |
| 2023-10-18 | -72.48 | $9.76 | 236900 |
| 2023-10-17 | -56.38 | $10.00 | 405900 |
| 2023-10-16 | -63.76 | $9.89 | 369767 |
| 2023-10-13 | -98.66 | $9.37 | 369711 |
| 2023-10-12 | -87.16 | $9.55 | 326106 |
| 2023-10-11 | -58.22 | $9.99 | 246200 |
| 2023-10-10 | -58.90 | $9.98 | 271042 |
| 2023-10-09 | -66.44 | $9.87 | 199009 |
| 2023-10-06 | -71.92 | $9.79 | 286500 |
| 2023-10-05 | -69.86 | $9.82 | 418641 |
| 2023-10-04 | -69.86 | $9.82 | 250619 |
| 2023-10-03 | -69.80 | $9.83 | 287500 |
| 2023-10-02 | -68.28 | $9.97 | 330221 |
| 2023-09-29 | -64.38 | $10.47 | 306940 |
| 2023-09-28 | -58.82 | $10.64 | 356100 |
| 2023-09-27 | -66.99 | $10.39 | 268700 |
| 2023-09-26 | -70.26 | $10.29 | 531200 |
| 2023-09-25 | -64.71 | $10.46 | 322135 |
| 2023-09-22 | -65.03 | $10.45 | 415000 |
| 2023-09-21 | -58.17 | $10.66 | 737800 |
| 2023-09-20 | -79.74 | $10.00 | 615500 |
| 2023-09-19 | -87.96 | $9.77 | 430800 |
| 2023-09-18 | -92.79 | $9.62 | 1.1M |
| 2023-09-15 | -98.01 | $9.75 | 9.1M |
| 2023-09-14 | -80.90 | $10.42 | 692100 |
| 2023-09-13 | -94.08 | $10.05 | 615100 |
| 2023-09-12 | -95.53 | $10.13 | 612700 |
| 2023-09-11 | -91.07 | $10.26 | 570532 |
| 2023-09-08 | -87.65 | $10.41 | 729330 |
| 2023-09-07 | -96.18 | $10.15 | 1.1M |
| 2023-09-06 | -87.11 | $10.55 | 880010 |
| 2023-09-05 | -84.22 | $10.67 | 1.7M |
| 2023-09-01 | -76.79 | $12.26 | 189755 |
| 2023-08-31 | -85.27 | $12.07 | 280700 |
| 2023-08-30 | -91.43 | $11.95 | 230639 |
| 2023-08-29 | -89.72 | $12.03 | 227532 |
| 2023-08-28 | -100.00 | $11.74 | 222300 |
| 2023-08-25 | -98.07 | $11.87 | 122830 |
| 2023-08-24 | -99.02 | $11.89 | 204100 |
| 2023-08-23 | -95.53 | $12.08 | 126100 |
| 2023-08-22 | -99.52 | $11.99 | 219215 |
| 2023-08-21 | -93.61 | $12.50 | 334535 |
| 2023-08-18 | -94.63 | $12.46 | 172700 |
| 2023-08-17 | -96.89 | $12.42 | 155814 |
| 2023-08-16 | -91.97 | $12.61 | 209500 |
| 2023-08-15 | -91.97 | $12.61 | 161113 |
| 2023-08-14 | -97.83 | $12.55 | 205900 |
| 2023-08-11 | -98.13 | $13.01 | 151604 |
| 2023-08-10 | -94.55 | $13.21 | 261100 |
| 2023-08-09 | -82.37 | $13.59 | 232814 |
| 2023-08-08 | -75.96 | $13.79 | 216737 |
| 2023-08-07 | -79.17 | $13.69 | 240300 |
| 2023-08-04 | -82.05 | $13.60 | 317800 |
| 2023-08-03 | -96.47 | $13.15 | 295354 |
| 2023-08-02 | -62.46 | $14.23 | 391800 |
| 2023-08-01 | -57.61 | $14.38 | 702309 |
| 2023-07-31 | -11.00 | $15.82 | 431964 |
| 2023-07-28 | -23.62 | $15.43 | 202828 |
| 2023-07-27 | -25.24 | $15.38 | 202100 |
| 2023-07-26 | -15.21 | $15.69 | 213631 |
| 2023-07-25 | -22.69 | $15.39 | 159840 |
| 2023-07-24 | -3.06 | $16.04 | 205100 |
| 2023-07-21 | -6.04 | $15.66 | 213200 |
| 2023-07-20 | -8.76 | $15.57 | 218600 |
| 2023-07-19 | -2.72 | $15.77 | 174900 |
| 2023-07-18 | -7.38 | $15.31 | 182900 |
| 2023-07-17 | -14.77 | $15.09 | 226900 |
| 2023-07-14 | -24.83 | $14.79 | 181000 |
| 2023-07-13 | -17.79 | $15.00 | 326500 |
| 2023-07-12 | -32.89 | $14.55 | 313147 |
| 2023-07-11 | -40.60 | $14.32 | 309421 |
| 2023-07-10 | -58.72 | $13.78 | 611135 |
| 2023-07-07 | -8.39 | $15.28 | 518800 |
| 2023-07-06 | -18.03 | $14.46 | 683776 |
| 2023-07-05 | -27.90 | $14.23 | 365300 |
| 2023-07-03 | -13.56 | $14.56 | 123800 |
| 2023-06-30 | -30.33 | $14.14 | 211062 |
| 2023-06-29 | -19.57 | $14.33 | 192344 |
| 2023-06-28 | -28.98 | $14.06 | 178100 |
| 2023-06-27 | -36.04 | $13.86 | 232300 |
| 2023-06-26 | -74.20 | $12.78 | 147211 |
| 2023-06-23 | -80.21 | $12.61 | 330803 |
| 2023-06-22 | -65.72 | $13.02 | 144800 |
| 2023-06-21 | -55.83 | $13.30 | 154422 |
| 2023-06-20 | -53.36 | $13.37 | 300124 |
| 2023-06-16 | -55.12 | $13.32 | 2.0M |
| 2023-06-15 | -44.88 | $13.61 | 256349 |
| 2023-06-14 | -60.78 | $13.16 | 359902 |
| 2023-06-13 | -21.91 | $14.26 | 242445 |
| 2023-06-12 | -22.61 | $14.24 | 270600 |
| 2023-06-09 | -31.80 | $13.98 | 240048 |
| 2023-06-08 | -16.61 | $14.41 | 257900 |
| 2023-06-07 | -8.83 | $14.63 | 400700 |
| 2023-06-06 | -3.54 | $13.96 | 260130 |
| 2023-06-05 | -9.17 | $13.04 | 211789 |
| 2023-06-02 | -22.94 | $12.89 | 298814 |
| 2023-06-01 | -68.46 | $12.25 | 202600 |
| 2023-05-31 | -69.23 | $12.24 | 257245 |
| 2023-05-30 | -46.62 | $12.55 | 142700 |
| 2023-05-26 | -54.55 | $12.59 | 115000 |
| 2023-05-25 | -73.76 | $12.37 | 103100 |
| 2023-05-24 | -60.40 | $12.64 | 176200 |
| 2023-05-23 | -53.47 | $12.78 | 167840 |
| 2023-05-22 | -52.61 | $12.75 | 144200 |
| 2023-05-19 | -34.22 | $12.58 | 234236 |
| 2023-05-18 | -22.66 | $12.99 | 212324 |
| 2023-05-17 | -29.95 | $12.71 | 189500 |
| 2023-05-16 | -42.97 | $12.21 | 147137 |
| 2023-05-15 | -32.29 | $12.62 | 162114 |
| 2023-05-12 | -36.72 | $12.45 | 241700 |
| 2023-05-11 | -33.85 | $12.56 | 263907 |
| 2023-05-10 | -32.29 | $12.62 | 295737 |
| 2023-05-09 | -33.33 | $12.58 | 290501 |
| 2023-05-08 | -39.32 | $12.35 | 176200 |
| 2023-05-05 | -38.38 | $12.34 | 268300 |
| 2023-05-04 | -43.30 | $11.89 | 305437 |
| 2023-05-03 | -38.24 | $12.12 | 259224 |
| 2023-05-02 | -35.60 | $12.24 | 417900 |
| 2023-05-01 | -14.29 | $13.21 | 348600 |
| 2023-04-28 | -10.94 | $13.35 | 350750 |
| 2023-04-27 | -10.38 | $13.23 | 531113 |
| 2023-04-26 | -12.40 | $13.13 | 994200 |
| 2023-04-25 | -15.28 | $12.62 | 1.2M |
| 2023-04-24 | -37.62 | $10.22 | 299703 |
| 2023-04-21 | -40.29 | $10.15 | 340227 |
| 2023-04-20 | -32.04 | $10.32 | 316400 |
| 2023-04-19 | -30.58 | $10.35 | 238947 |
| 2023-04-18 | -26.70 | $10.43 | 270611 |
| 2023-04-17 | -16.02 | $10.65 | 194849 |
| 2023-04-14 | -18.93 | $10.59 | 196000 |
| 2023-04-13 | -10.89 | $10.72 | 254906 |
| 2023-04-12 | -23.27 | $10.47 | 317417 |
| 2023-04-11 | -13.85 | $10.60 | 363645 |
| 2023-04-10 | -34.18 | $10.21 | 854043 |
| 2023-04-06 | -61.96 | $9.89 | 439078 |
| 2023-04-05 | -80.81 | $9.54 | 232900 |
| 2023-04-04 | -79.17 | $9.62 | 333500 |
| 2023-04-03 | -77.58 | $9.68 | 378000 |
| 2023-03-31 | -81.17 | $9.66 | 496900 |
| 2023-03-30 | -95.01 | $9.12 | 623921 |
| 2023-03-29 | -97.43 | $9.03 | 723900 |
| 2023-03-28 | -94.66 | $9.22 | 278901 |
| 2023-03-27 | -94.11 | $9.26 | 263230 |
| 2023-03-24 | -94.97 | $9.21 | 440000 |
| 2023-03-23 | -97.03 | $9.14 | 439200 |
| 2023-03-22 | -99.82 | $9.00 | 523100 |
| 2023-03-21 | -98.72 | $9.29 | 661500 |
| 2023-03-20 | -97.79 | $9.38 | 436919 |
| 2023-03-17 | -98.77 | $9.46 | 657700 |
| 2023-03-16 | -94.97 | $10.05 | 327425 |
| 2023-03-15 | -95.38 | $10.20 | 323710 |
| 2023-03-14 | -95.88 | $10.50 | 296800 |
| 2023-03-13 | -96.70 | $10.46 | 331800 |
| 2023-03-10 | -94.77 | $11.16 | 260100 |
| 2023-03-09 | -99.48 | $11.51 | 285237 |
| 2023-03-08 | -83.07 | $12.16 | 259518 |
| 2023-03-07 | -80.47 | $12.26 | 274200 |
| 2023-03-06 | -88.11 | $12.00 | 575452 |
| 2023-03-03 | -69.98 | $12.78 | 854800 |
| 2023-03-02 | -80.45 | $12.37 | 1.1M |
| 2023-03-01 | -66.81 | $14.40 | 250700 |
| 2023-02-28 | -69.03 | $14.35 | 219900 |
| 2023-02-27 | -72.12 | $14.28 | 224409 |
| 2023-02-24 | -78.76 | $14.13 | 281800 |
| 2023-02-23 | -80.73 | $14.15 | 186836 |
| 2023-02-22 | -78.67 | $14.14 | 237500 |
| 2023-02-21 | -91.56 | $13.85 | 245734 |
| 2023-02-17 | -51.56 | $14.75 | 215535 |
| 2023-02-16 | -43.51 | $14.87 | 165600 |
| 2023-02-15 | -32.06 | $15.07 | 132500 |
| 2023-02-14 | -40.84 | $14.84 | 171900 |
| 2023-02-13 | -41.98 | $14.81 | 158900 |
| 2023-02-10 | -48.47 | $14.64 | 152900 |
| 2023-02-09 | -39.31 | $14.88 | 196600 |
| 2023-02-08 | -32.82 | $15.05 | 176819 |
| 2023-02-07 | -26.90 | $15.13 | 317500 |
| 2023-02-06 | -31.62 | $14.99 | 200500 |
| 2023-02-03 | -13.58 | $15.47 | 257600 |
| 2023-02-02 | -5.59 | $15.71 | 198527 |
| 2023-02-01 | -6.92 | $14.89 | 239300 |
| 2023-01-31 | -2.06 | $14.65 | 187215 |
| 2023-01-30 | -12.33 | $14.22 | 133406 |
| 2023-01-27 | -8.25 | $14.33 | 163331 |
| 2023-01-26 | -18.93 | $13.95 | 107400 |
| 2023-01-25 | -19.12 | $13.94 | 179800 |
| 2023-01-24 | -19.12 | $13.94 | 171500 |
| 2023-01-23 | -4.29 | $14.43 | 182969 |
| 2023-01-20 | -10.99 | $14.18 | 203634 |
| 2023-01-19 | -25.20 | $13.65 | 272800 |
| 2023-01-18 | -19.03 | $13.88 | 155200 |
| 2023-01-17 | -19.57 | $13.86 | 217600 |
| 2023-01-13 | -6.43 | $14.35 | 199700 |
| 2023-01-12 | -7.51 | $14.31 | 318133 |
| 2023-01-11 | -0.30 | $14.16 | 245500 |
| 2023-01-10 | -0.76 | $13.46 | 238746 |
| 2023-01-09 | -5.47 | $13.28 | 320200 |
| 2023-01-06 | -2.67 | $13.05 | 237400 |
| 2023-01-05 | -3.08 | $12.75 | 211200 |
| 2023-01-04 | -5.64 | $12.70 | 335088 |
| 2023-01-03 | -50.99 | $11.85 | 343000 |
| 2022-12-30 | -46.04 | $11.95 | 317300 |
| 2022-12-29 | -53.47 | $11.80 | 170600 |
| 2022-12-28 | -77.23 | $11.32 | 249000 |
| 2022-12-27 | -75.74 | $11.35 | 130001 |
| 2022-12-23 | -74.75 | $11.37 | 138800 |
| 2022-12-22 | -81.68 | $11.23 | 369225 |
| 2022-12-21 | -92.68 | $11.36 | 354368 |
| 2022-12-20 | -85.88 | $11.36 | 395100 |
| 2022-12-19 | -66.01 | $11.54 | 403246 |
| 2022-12-16 | -41.18 | $11.90 | 1.2M |
| 2022-12-15 | -25.50 | $12.12 | 355844 |
| 2022-12-14 | -19.46 | $12.30 | 439900 |
| 2022-12-13 | -15.77 | $12.41 | 665745 |
| 2022-12-12 | -22.48 | $12.21 | 310300 |
| 2022-12-09 | -38.59 | $11.73 | 192114 |
| 2022-12-08 | -34.56 | $11.85 | 270100 |
| 2022-12-07 | -28.25 | $12.01 | 201134 |
| 2022-12-06 | -19.37 | $12.27 | 229606 |
| 2022-12-05 | -14.68 | $12.40 | 289700 |
| 2022-12-02 | -0.97 | $12.57 | 419331 |
| 2022-12-01 | -6.21 | $12.22 | 401800 |
| 2022-11-30 | -4.95 | $12.19 | 418300 |
| 2022-11-29 | -10.98 | $11.85 | 284400 |
| 2022-11-28 | -15.32 | $11.60 | 295300 |
| 2022-11-25 | -16.13 | $11.58 | 123600 |
| 2022-11-23 | -5.24 | $11.85 | 507200 |
| 2022-11-22 | -6.41 | $11.69 | 573001 |
| 2022-11-21 | -24.03 | $11.04 | 507700 |
| 2022-11-18 | -13.92 | $11.05 | 422011 |
| 2022-11-17 | -27.59 | $10.51 | 269200 |
| 2022-11-16 | -36.46 | $10.16 | 315600 |
| 2022-11-15 | -21.27 | $10.76 | 366500 |
| 2022-11-14 | -21.77 | $10.74 | 403526 |
| 2022-11-11 | -4.05 | $11.44 | 385907 |
| 2022-11-10 | -5.29 | $11.05 | 368200 |
| 2022-11-09 | -33.98 | $10.02 | 359549 |
| 2022-11-08 | -31.20 | $10.12 | 432300 |
| 2022-11-07 | -39.00 | $9.84 | 347833 |
| 2022-11-04 | -42.62 | $9.71 | 334928 |
| 2022-11-03 | -37.88 | $9.88 | 350733 |
| 2022-11-02 | -40.95 | $9.77 | 422840 |
| 2022-11-01 | -27.30 | $10.26 | 1.0M |
| 2022-10-31 | -22.84 | $10.42 | 472400 |
| 2022-10-28 | -25.35 | $10.33 | 625800 |
| 2022-10-27 | -20.61 | $10.50 | 1.2M |
| 2022-10-26 | -29.56 | $9.89 | 1.5M |
| 2022-10-25 | -18.27 | $10.29 | 2.4M |
| 2022-10-24 | -86.07 | $8.10 | 968900 |
| 2022-10-21 | -86.62 | $8.71 | 260400 |
| 2022-10-20 | -92.94 | $8.54 | 233924 |
| 2022-10-19 | -94.17 | $8.53 | 414200 |
| 2022-10-18 | -96.28 | $8.88 | 300948 |
| 2022-10-17 | -90.09 | $9.08 | 302100 |
| 2022-10-14 | -97.22 | $8.86 | 271129 |
| 2022-10-13 | -87.50 | $9.21 | 316700 |
| 2022-10-12 | -91.26 | $9.11 | 421723 |
| 2022-10-11 | -96.72 | $8.91 | 719700 |
| 2022-10-10 | -99.42 | $9.03 | 413500 |
| 2022-10-07 | -98.24 | $9.50 | 491844 |
| 2022-10-06 | -93.93 | $9.90 | 348015 |
| 2022-10-05 | -84.03 | $10.21 | 335200 |
| 2022-10-04 | -79.87 | $10.34 | 567800 |
| 2022-10-03 | -94.25 | $9.89 | 515600 |
| 2022-09-30 | -99.68 | $9.72 | 853802 |
| 2022-09-29 | -85.04 | $10.51 | 327999 |
| 2022-09-28 | -83.13 | $10.77 | 226200 |
| 2022-09-27 | -94.24 | $10.51 | 447328 |
| 2022-09-26 | -99.22 | $10.59 | 272700 |
| 2022-09-23 | -93.77 | $10.80 | 208905 |
| 2022-09-22 | -99.37 | $10.98 | 400700 |
| 2022-09-21 | -92.01 | $11.50 | 268924 |
| 2022-09-20 | -91.67 | $11.51 | 441600 |
| 2022-09-19 | -69.10 | $12.16 | 507200 |
| 2022-09-16 | -70.44 | $12.21 | 940263 |
| 2022-09-15 | -72.51 | $12.18 | 670220 |
| 2022-09-14 | -82.50 | $11.90 | 427400 |
| 2022-09-13 | -76.52 | $12.20 | 361511 |
| 2022-09-12 | -67.42 | $12.56 | 207508 |
| 2022-09-09 | -75.00 | $12.26 | 256600 |
| 2022-09-08 | -85.86 | $11.83 | 190200 |
| 2022-09-07 | -86.11 | $11.82 | 366819 |
| 2022-09-06 | -93.18 | $11.54 | 447838 |
| 2022-09-02 | -87.50 | $11.87 | 388508 |
| 2022-09-01 | -84.90 | $11.97 | 337400 |
| 2022-08-31 | -97.65 | $11.90 | 369851 |
| 2022-08-30 | -93.01 | $12.70 | 213500 |
| 2022-08-29 | -84.91 | $12.98 | 305042 |
| 2022-08-26 | -91.70 | $12.80 | 232500 |
| 2022-08-25 | -53.21 | $13.82 | 150101 |
| 2022-08-24 | -50.77 | $13.58 | 148400 |
| 2022-08-23 | -39.38 | $13.95 | 183800 |
| 2022-08-22 | -45.23 | $13.76 | 294134 |
| 2022-08-19 | -48.36 | $14.03 | 195829 |
| 2022-08-18 | -44.74 | $14.45 | 198900 |
| 2022-08-17 | -42.42 | $14.60 | 197900 |
| 2022-08-16 | -34.77 | $15.00 | 387100 |
| 2022-08-15 | -45.57 | $14.50 | 297837 |
| 2022-08-12 | -43.41 | $14.60 | 179300 |
| 2022-08-11 | -44.49 | $14.55 | 209700 |
| 2022-08-10 | -49.68 | $14.31 | 262745 |
| 2022-08-09 | -57.88 | $13.93 | 321046 |
| 2022-08-08 | -43.41 | $14.60 | 401244 |
| 2022-08-05 | -71.06 | $13.32 | 217938 |
| 2022-08-04 | -70.63 | $13.34 | 263800 |
| 2022-08-03 | -74.51 | $13.16 | 385438 |
| 2022-08-02 | -78.40 | $12.98 | 472121 |
| 2022-08-01 | -77.54 | $13.02 | 356521 |
| 2022-07-29 | -77.54 | $13.02 | 572840 |
| 2022-07-28 | -81.43 | $12.84 | 1.0M |
| 2022-07-27 | -87.50 | $12.83 | 847025 |
| 2022-07-26 | -80.56 | $13.13 | 1.3M |
| 2022-07-25 | -40.36 | $15.50 | 533447 |
| 2022-07-22 | -21.82 | $16.01 | 264400 |
| 2022-07-21 | -12.36 | $16.27 | 171200 |
| 2022-07-20 | -1.45 | $16.57 | 220401 |
| 2022-07-19 | -24.91 | $15.88 | 318204 |
| 2022-07-18 | -43.49 | $15.38 | 366600 |
| 2022-07-15 | -69.89 | $14.67 | 1.2M |
| 2022-07-14 | -92.48 | $14.10 | 549900 |
| 2022-07-13 | -78.98 | $14.83 | 214000 |
| 2022-07-12 | -80.33 | $14.88 | 185400 |
| 2022-07-11 | -77.20 | $15.18 | 167700 |
| 2022-07-08 | -76.47 | $15.33 | 179043 |
| 2022-07-07 | -82.39 | $15.10 | 212718 |
| 2022-07-06 | -91.86 | $14.60 | 375219 |
| 2022-07-05 | -77.27 | $15.37 | 413102 |
| 2022-07-01 | -89.02 | $14.75 | 218500 |
| 2022-06-30 | -92.80 | $14.55 | 236835 |
| 2022-06-29 | -94.09 | $14.79 | 448208 |
| 2022-06-28 | -85.30 | $15.34 | 166740 |
| 2022-06-27 | -71.87 | $16.08 | 264006 |
| 2022-06-24 | -70.05 | $16.18 | 706120 |
| 2022-06-23 | -77.86 | $15.75 | 325143 |
| 2022-06-22 | -85.66 | $15.32 | 453839 |
| 2022-06-21 | -93.47 | $15.17 | 348200 |
| 2022-06-17 | -83.69 | $15.68 | 664700 |
| 2022-06-16 | -85.03 | $15.61 | 543200 |
| 2022-06-15 | -96.53 | $16.49 | 334100 |
| 2022-06-14 | -95.54 | $16.64 | 347420 |
| 2022-06-13 | -95.94 | $17.14 | 248500 |
| 2022-06-10 | -80.87 | $17.96 | 231606 |
| 2022-06-09 | -59.84 | $18.73 | 173009 |
| 2022-06-08 | -50.27 | $19.08 | 173010 |
| 2022-06-07 | -44.81 | $19.28 | 381438 |
| 2022-06-06 | -54.92 | $18.91 | 195602 |
| 2022-06-03 | -67.82 | $18.47 | 177500 |
| 2022-06-02 | -70.28 | $18.52 | 256600 |
| 2022-06-01 | -84.80 | $17.95 | 272049 |
| 2022-05-31 | -49.34 | $19.56 | 374744 |
| 2022-05-27 | -65.42 | $18.83 | 212503 |
| 2022-05-26 | -69.60 | $18.64 | 370800 |
| 2022-05-25 | -72.25 | $18.52 | 341823 |
| 2022-05-24 | -91.19 | $17.66 | 348200 |
| 2022-05-23 | -83.92 | $17.99 | 442500 |
| 2022-05-20 | -79.96 | $18.17 | 316418 |
| 2022-05-19 | -93.54 | $19.05 | 223700 |
| 2022-05-18 | -74.15 | $19.62 | 338300 |
| 2022-05-17 | -43.98 | $20.86 | 232812 |
| 2022-05-16 | -71.15 | $19.89 | 204600 |
| 2022-05-13 | -68.35 | $19.99 | 179940 |
| 2022-05-12 | -68.35 | $19.99 | 267400 |
| 2022-05-11 | -93.56 | $19.09 | 292800 |
| 2022-05-10 | -92.22 | $19.35 | 278900 |
| 2022-05-09 | -70.48 | $20.09 | 226500 |
| 2022-05-06 | -65.36 | $20.26 | 153000 |
| 2022-05-05 | -40.66 | $21.08 | 178246 |
| 2022-05-04 | -23.19 | $21.66 | 320000 |
| 2022-05-03 | -33.43 | $21.32 | 155703 |
| 2022-05-02 | -32.83 | $21.34 | 217900 |
| 2022-04-29 | -57.23 | $20.53 | 255401 |
| 2022-04-28 | -53.31 | $20.66 | 289400 |
| 2022-04-27 | -87.95 | $19.51 | 367600 |
| 2022-04-26 | -81.66 | $19.73 | 322700 |
| 2022-04-25 | -68.29 | $20.53 | 205498 |
| 2022-04-22 | -70.03 | $20.48 | 206000 |
| 2022-04-21 | -50.17 | $21.05 | 219134 |
| 2022-04-20 | -32.06 | $21.57 | 166500 |
| 2022-04-19 | -28.82 | $22.04 | 139700 |
| 2022-04-18 | -55.99 | $21.20 | 140600 |
| 2022-04-14 | -56.11 | $21.38 | 148130 |
| 2022-04-13 | -52.37 | $21.53 | 177309 |
| 2022-04-12 | -60.10 | $21.22 | 215024 |
| 2022-04-11 | -59.10 | $21.26 | 297000 |
| 2022-04-08 | -64.59 | $21.04 | 291600 |
| 2022-04-07 | -69.83 | $20.83 | 319626 |
| 2022-04-06 | -86.78 | $20.15 | 277047 |
| 2022-04-05 | -73.09 | $20.86 | 348716 |
| 2022-04-04 | -70.71 | $20.95 | 248334 |
| 2022-04-01 | -91.82 | $20.15 | 332000 |
| 2022-03-31 | -93.67 | $20.08 | 345741 |
| 2022-03-30 | -98.97 | $20.75 | 320008 |
| 2022-03-29 | -54.30 | $22.05 | 228300 |
| 2022-03-28 | -51.51 | $21.92 | 204200 |
| 2022-03-25 | -52.41 | $21.89 | 238403 |
| 2022-03-24 | -65.59 | $21.40 | 318314 |
| 2022-03-23 | -46.00 | $21.16 | 232035 |
| 2022-03-22 | -19.55 | $22.58 | 343000 |
| 2022-03-21 | -29.98 | $22.02 | 243328 |
| 2022-03-18 | -8.38 | $23.18 | 1.7M |
| 2022-03-17 | -1.42 | $23.13 | 211114 |
| 2022-03-16 | -8.28 | $22.47 | 221400 |
| 2022-03-15 | -17.26 | $22.00 | 235900 |
| 2022-03-14 | -22.12 | $21.78 | 242400 |
| 2022-03-11 | -20.80 | $21.84 | 318237 |
| 2022-03-10 | -25.00 | $21.65 | 360637 |
| 2022-03-09 | -10.62 | $22.30 | 202500 |
| 2022-03-08 | -20.80 | $21.84 | 206704 |
| 2022-03-07 | -22.55 | $21.66 | 314100 |
| 2022-03-04 | -6.38 | $22.37 | 238000 |
| 2022-03-03 | -2.51 | $22.54 | 254637 |
| 2022-03-02 | -31.62 | $21.05 | 169500 |
| 2022-03-01 | -39.71 | $20.72 | 267311 |
| 2022-02-28 | -33.09 | $20.99 | 319800 |
| 2022-02-25 | -21.81 | $21.45 | 284529 |
| 2022-02-24 | -51.72 | $20.23 | 784315 |
| 2022-02-23 | -85.67 | $20.03 | 429707 |
| 2022-02-22 | -79.85 | $20.62 | 217300 |
| 2022-02-18 | -64.64 | $21.02 | 138838 |
| 2022-02-17 | -59.32 | $21.16 | 260046 |
| 2022-02-16 | -48.67 | $21.44 | 169600 |
| 2022-02-15 | -41.83 | $21.62 | 173144 |
| 2022-02-14 | -70.21 | $20.96 | 324607 |
| 2022-02-11 | -74.75 | $20.85 | 201800 |
| 2022-02-10 | -73.57 | $20.97 | 175300 |
| 2022-02-09 | -40.84 | $22.06 | 357900 |
| 2022-02-08 | -48.26 | $21.87 | 177531 |
| 2022-02-07 | -69.97 | $21.18 | 210900 |
| 2022-02-04 | -84.72 | $20.77 | 356726 |
| 2022-02-03 | -73.36 | $21.31 | 350500 |
| 2022-02-02 | -85.86 | $20.92 | 610200 |
| 2022-02-01 | -64.22 | $22.19 | 318033 |
| 2022-01-31 | -81.60 | $21.17 | 508200 |
| 2022-01-28 | -88.59 | $20.76 | 422600 |
| 2022-01-27 | -95.80 | $20.72 | 193300 |
| 2022-01-26 | -85.82 | $21.42 | 181800 |
| 2022-01-25 | -70.32 | $22.24 | 259302 |
| 2022-01-24 | -64.84 | $22.53 | 303400 |
| 2022-01-21 | -93.55 | $21.32 | 259309 |
| 2022-01-20 | -98.25 | $21.47 | 148602 |
| 2022-01-19 | -97.51 | $21.65 | 182900 |
| 2022-01-18 | -98.75 | $22.01 | 202000 |
| 2022-01-14 | -88.24 | $22.96 | 192427 |
| 2022-01-13 | -94.44 | $22.90 | 183200 |
| 2022-01-12 | -94.50 | $22.87 | 197621 |
| 2022-01-11 | -88.07 | $23.08 | 143609 |
| 2022-01-10 | -75.84 | $23.48 | 230800 |
| 2022-01-07 | -67.89 | $23.74 | 176426 |
| 2022-01-06 | -47.09 | $24.42 | 133133 |
| 2022-01-05 | -51.07 | $24.29 | 239613 |
| 2022-01-04 | -11.88 | $25.36 | 144419 |
| 2022-01-03 | -18.81 | $25.15 | 138219 |
| 2021-12-31 | -24.62 | $24.65 | 177800 |
| 2021-12-30 | -27.04 | $24.44 | 121924 |
| 2021-12-29 | -14.78 | $24.79 | 108634 |
| 2021-12-28 | -15.65 | $24.76 | 113626 |
| 2021-12-27 | -5.11 | $24.82 | 126200 |
| 2021-12-23 | -13.73 | $24.49 | 119502 |
| 2021-12-22 | -24.08 | $24.53 | 116105 |
| 2021-12-21 | -44.50 | $24.22 | 166000 |
| 2021-12-20 | -64.52 | $23.45 | 228206 |
| 2021-12-17 | -51.22 | $24.05 | 856000 |
| 2021-12-16 | -62.31 | $23.55 | 362900 |
| 2021-12-15 | -58.54 | $23.72 | 367003 |
| 2021-12-14 | -62.08 | $23.56 | 349500 |
| 2021-12-13 | -61.10 | $23.62 | 249547 |
| 2021-12-10 | -49.08 | $24.35 | 213638 |
| 2021-12-09 | -48.47 | $24.38 | 162435 |
| 2021-12-08 | -46.60 | $24.60 | 181600 |
| 2021-12-07 | -61.52 | $23.87 | 255245 |
| 2021-12-06 | -64.09 | $23.85 | 367700 |
| 2021-12-03 | -82.76 | $22.81 | 267100 |
| 2021-12-02 | -82.05 | $22.85 | 219400 |
| 2021-12-01 | -99.28 | $21.89 | 308521 |
| 2021-11-30 | -98.86 | $22.20 | 414421 |
| 2021-11-29 | -82.59 | $24.10 | 348900 |
| 2021-11-26 | -76.54 | $24.06 | 192414 |
| 2021-11-24 | -55.19 | $24.92 | 191218 |
| 2021-11-23 | -43.80 | $25.16 | 162800 |
| 2021-11-22 | -59.31 | $25.43 | 298944 |
| 2021-11-19 | -68.19 | $25.26 | 168915 |
| 2021-11-18 | -64.05 | $25.65 | 209400 |
| 2021-11-17 | -70.10 | $25.08 | 142929 |
| 2021-11-16 | -68.50 | $25.23 | 147037 |
| 2021-11-15 | -62.99 | $25.75 | 117100 |
| 2021-11-12 | -57.48 | $26.27 | 77400 |
| 2021-11-11 | -54.61 | $26.54 | 131500 |
| 2021-11-10 | -58.96 | $26.13 | 183611 |
| 2021-11-09 | -56.20 | $26.39 | 234200 |
| 2021-11-08 | -50.48 | $26.93 | 301100 |
| 2021-11-05 | -64.58 | $25.60 | 214841 |
| 2021-11-04 | -68.82 | $25.20 | 317500 |
| 2021-11-03 | -54.19 | $26.58 | 252129 |
| 2021-11-02 | -64.69 | $25.59 | 260600 |
| 2021-11-01 | -67.66 | $25.31 | 302616 |
| 2021-10-29 | -88.02 | $23.39 | 254700 |
| 2021-10-28 | -90.99 | $23.11 | 393635 |
| 2021-10-27 | -90.03 | $23.20 | 663034 |
| 2021-10-26 | -96.88 | $24.24 | 1.4M |
| 2021-10-25 | -12.43 | $31.04 | 312900 |
| 2021-10-22 | -3.52 | $30.30 | 232026 |
| 2021-10-21 | -13.22 | $29.48 | 140522 |
| 2021-10-20 | -4.84 | $29.21 | 133700 |
| 2021-10-19 | -28.32 | $28.51 | 134126 |
| 2021-10-18 | -33.33 | $28.28 | 147747 |
| 2021-10-15 | -54.28 | $27.48 | 105700 |
| 2021-10-14 | -50.15 | $27.62 | 131900 |
| 2021-10-13 | -73.16 | $26.84 | 125100 |
| 2021-10-12 | -54.26 | $27.28 | 129000 |
| 2021-10-11 | -45.21 | $27.62 | 69800 |
| 2021-10-08 | -36.44 | $27.95 | 92200 |
| 2021-10-07 | -29.79 | $28.20 | 147400 |
| 2021-10-06 | -47.34 | $27.54 | 138433 |
| 2021-10-05 | -37.23 | $27.92 | 182714 |
| 2021-10-04 | -45.74 | $27.60 | 146802 |
| 2021-10-01 | -32.45 | $28.10 | 160500 |
| 2021-09-30 | -47.34 | $27.54 | 141103 |
| 2021-09-29 | -22.07 | $28.49 | 158200 |
| 2021-09-28 | -32.18 | $28.11 | 141528 |
| 2021-09-27 | -12.50 | $28.85 | 168621 |
| 2021-09-24 | -37.97 | $27.52 | 133200 |
| 2021-09-23 | -29.11 | $27.80 | 175629 |
| 2021-09-22 | -34.68 | $27.50 | 166007 |
| 2021-09-21 | -62.29 | $26.68 | 222100 |
| 2021-09-20 | -63.64 | $26.64 | 244342 |
| 2021-09-17 | -60.17 | $26.93 | 990200 |
| 2021-09-16 | -75.58 | $26.40 | 188645 |
| 2021-09-15 | -82.66 | $26.16 | 227200 |
| 2021-09-14 | -94.89 | $25.86 | 219200 |
| 2021-09-13 | -80.67 | $26.57 | 196600 |
| 2021-09-10 | -95.71 | $26.23 | 180500 |
| 2021-09-09 | -84.76 | $26.69 | 165411 |
| 2021-09-08 | -93.10 | $26.34 | 186900 |
| 2021-09-07 | -97.21 | $26.42 | 187502 |
| 2021-09-03 | -86.29 | $26.85 | 184340 |
| 2021-09-02 | -93.91 | $26.55 | 182000 |
| 2021-09-01 | -86.34 | $26.90 | 270128 |
| 2021-08-31 | -96.13 | $26.52 | 309325 |
| 2021-08-30 | -65.74 | $27.89 | 251431 |
| 2021-08-27 | -74.09 | $27.59 | 342062 |
| 2021-08-26 | -91.64 | $26.96 | 218900 |
| 2021-08-25 | -75.49 | $27.54 | 158900 |
| 2021-08-24 | -66.15 | $27.98 | 252942 |
| 2021-08-23 | -95.76 | $26.91 | 255100 |
| 2021-08-20 | -67.52 | $28.11 | 402800 |
| 2021-08-19 | -60.49 | $28.30 | 349119 |
| 2021-08-18 | -62.22 | $28.23 | 247300 |
| 2021-08-17 | -72.84 | $27.80 | 381146 |
| 2021-08-16 | -72.84 | $27.80 | 212400 |
| 2021-08-13 | -37.28 | $29.24 | 321400 |
| 2021-08-12 | -31.85 | $29.46 | 292505 |
| 2021-08-11 | -51.36 | $28.67 | 276036 |
| 2021-08-10 | -71.36 | $27.86 | 218400 |
| 2021-08-09 | -93.09 | $26.98 | 240900 |
| 2021-08-06 | -79.26 | $27.65 | 135711 |
| 2021-08-05 | -72.49 | $27.96 | 226600 |
| 2021-08-04 | -80.13 | $27.61 | 168536 |
| 2021-08-03 | -47.59 | $29.20 | 278900 |
| 2021-08-02 | -63.72 | $28.79 | 253900 |
| 2021-07-30 | -65.56 | $28.87 | 234001 |
| 2021-07-29 | -71.11 | $28.52 | 583600 |
| 2021-07-28 | -69.21 | $28.64 | 408033 |
| 2021-07-27 | -54.81 | $30.13 | 653106 |
| 2021-07-26 | -86.70 | $27.72 | 503523 |
| 2021-07-23 | -92.66 | $27.29 | 361100 |
| 2021-07-22 | -90.25 | $27.80 | 188100 |
| 2021-07-21 | -74.90 | $28.98 | 224627 |
| 2021-07-20 | -80.65 | $28.54 | 358440 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.44
2024-10-03
Close Price
$10.09
Vol: 2.8MAverage Directional Index - Detailed Analysis
Minimum
8.41
Average
22.68
Maximum
42.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-10-03 | 23.44 | $10.09 | 2.8M |
| 2024-10-02 | 23.22 | $9.99 | 518114 |
| 2024-10-01 | 22.40 | $9.92 | 1.9M |
| 2024-09-30 | 21.21 | $9.95 | 7.2M |
| 2024-09-27 | 19.96 | $10.05 | 1.4M |
| 2024-09-26 | 20.72 | $10.03 | 2.5M |
| 2024-09-25 | 21.61 | $10.03 | 1.5M |
| 2024-09-24 | 22.45 | $10.06 | 1.3M |
| 2024-09-23 | 23.24 | $10.06 | 1.2M |
| 2024-09-20 | 24.08 | $10.02 | 1.6M |
| 2024-09-19 | 25.19 | $10.04 | 1.1M |
| 2024-09-18 | 26.28 | $10.05 | 477800 |
| 2024-09-17 | 27.25 | $10.06 | 801500 |
| 2024-09-16 | 28.28 | $10.06 | 573800 |
| 2024-09-13 | 29.28 | $10.04 | 979909 |
| 2024-09-12 | 30.33 | $10.11 | 334636 |
| 2024-09-11 | 30.96 | $10.08 | 282800 |
| 2024-09-10 | 31.86 | $10.06 | 426700 |
| 2024-09-09 | 32.81 | $10.07 | 744800 |
| 2024-09-06 | 33.93 | $10.01 | 1.0M |
| 2024-09-05 | 35.28 | $9.99 | 1.5M |
| 2024-09-04 | 36.95 | $9.97 | 1.5M |
| 2024-09-03 | 38.77 | $9.98 | 5.2M |
| 2024-08-30 | 40.68 | $10.09 | 257700 |
| 2024-08-29 | 40.54 | $10.09 | 237031 |
| 2024-08-28 | 40.39 | $10.09 | 729325 |
| 2024-08-27 | 40.23 | $10.07 | 313900 |
| 2024-08-26 | 40.15 | $10.08 | 349823 |
| 2024-08-23 | 39.97 | $10.07 | 880000 |
| 2024-08-22 | 39.77 | $10.07 | 599300 |
| 2024-08-21 | 39.60 | $10.09 | 376913 |
| 2024-08-20 | 39.34 | $10.08 | 484900 |
| 2024-08-19 | 39.09 | $10.08 | 1.0M |
| 2024-08-16 | 38.84 | $10.07 | 827700 |
| 2024-08-15 | 38.59 | $10.08 | 776579 |
| 2024-08-14 | 38.34 | $10.06 | 655349 |
| 2024-08-13 | 38.07 | $10.06 | 1.4M |
| 2024-08-12 | 37.78 | $10.01 | 463417 |
| 2024-08-09 | 37.64 | $10.02 | 738523 |
| 2024-08-08 | 37.54 | $10.02 | 214900 |
| 2024-08-07 | 37.43 | $10.00 | 590245 |
| 2024-08-06 | 37.32 | $10.04 | 747400 |
| 2024-08-05 | 37.20 | $9.97 | 1.2M |
| 2024-08-02 | 37.23 | $10.03 | 542900 |
| 2024-08-01 | 36.86 | $10.06 | 1.1M |
| 2024-07-31 | 36.36 | $10.00 | 637927 |
| 2024-07-30 | 36.04 | $10.02 | 939119 |
| 2024-07-29 | 35.73 | $9.98 | 331100 |
| 2024-07-26 | 35.45 | $9.96 | 592803 |
| 2024-07-25 | 35.22 | $9.94 | 893602 |
| 2024-07-24 | 34.99 | $9.93 | 1.6M |
| 2024-07-23 | 34.74 | $9.96 | 536500 |
| 2024-07-22 | 34.37 | $9.97 | 713900 |
| 2024-07-19 | 33.97 | $9.94 | 636107 |
| 2024-07-18 | 33.60 | $9.95 | 985100 |
| 2024-07-17 | 33.21 | $9.97 | 392600 |
| 2024-07-16 | 32.70 | $9.99 | 517400 |
| 2024-07-15 | 32.16 | $9.97 | 437500 |
| 2024-07-12 | 31.59 | $9.99 | 1.5M |
| 2024-07-11 | 31.00 | $9.96 | 678500 |
| 2024-07-10 | 30.37 | $9.95 | 1.1M |
| 2024-07-09 | 29.71 | $9.98 | 692044 |
| 2024-07-08 | 29.06 | $9.98 | 449500 |
| 2024-07-05 | 28.38 | $9.98 | 504330 |
| 2024-07-03 | 27.67 | $9.99 | 532004 |
| 2024-07-02 | 26.92 | $9.96 | 827400 |
| 2024-07-01 | 26.16 | $9.95 | 897512 |
| 2024-06-28 | 25.35 | $9.98 | 634025 |
| 2024-06-27 | 24.45 | $9.95 | 472900 |
| 2024-06-26 | 23.51 | $9.95 | 596145 |
| 2024-06-25 | 22.52 | $9.96 | 1.5M |
| 2024-06-24 | 21.48 | $9.91 | 1.6M |
| 2024-06-21 | 20.45 | $9.91 | 3.5M |
| 2024-06-20 | 19.35 | $9.98 | 1.8M |
| 2024-06-18 | 18.05 | $10.03 | 3.3M |
| 2024-06-17 | 16.66 | $10.06 | 7.1M |
| 2024-06-14 | 15.21 | $7.54 | 265738 |
| 2024-06-13 | 15.68 | $7.74 | 351343 |
| 2024-06-12 | 16.11 | $8.16 | 335838 |
| 2024-06-11 | 15.71 | $8.01 | 146000 |
| 2024-06-10 | 15.80 | $8.07 | 216800 |
| 2024-06-07 | 15.90 | $8.02 | 645436 |
| 2024-06-06 | 15.66 | $8.48 | 285840 |
| 2024-06-05 | 14.65 | $8.46 | 212240 |
| 2024-06-04 | 13.66 | $8.11 | 273210 |
| 2024-06-03 | 12.95 | $8.21 | 367700 |
| 2024-05-31 | 11.96 | $8.48 | 427000 |
| 2024-05-30 | 11.12 | $7.71 | 333600 |
| 2024-05-29 | 11.38 | $7.23 | 334259 |
| 2024-05-28 | 11.26 | $7.09 | 126000 |
| 2024-05-24 | 11.43 | $7.21 | 94018 |
| 2024-05-23 | 11.40 | $7.15 | 152144 |
| 2024-05-22 | 11.37 | $7.41 | 129140 |
| 2024-05-21 | 11.94 | $7.47 | 101411 |
| 2024-05-20 | 12.37 | $7.63 | 139400 |
| 2024-05-17 | 12.60 | $7.59 | 146106 |
| 2024-05-16 | 12.97 | $7.54 | 166900 |
| 2024-05-15 | 13.44 | $7.40 | 126513 |
| 2024-05-14 | 13.94 | $7.59 | 150925 |
| 2024-05-13 | 13.95 | $7.53 | 123203 |
| 2024-05-10 | 14.10 | $7.45 | 188700 |
| 2024-05-09 | 14.55 | $7.43 | 195660 |
| 2024-05-08 | 14.91 | $7.56 | 309370 |
| 2024-05-07 | 15.28 | $7.28 | 448401 |
| 2024-05-06 | 15.79 | $7.02 | 135432 |
| 2024-05-03 | 16.03 | $6.95 | 151037 |
| 2024-05-02 | 16.12 | $6.79 | 164301 |
| 2024-05-01 | 15.75 | $6.78 | 198200 |
| 2024-04-30 | 15.36 | $6.91 | 246220 |
| 2024-04-29 | 15.28 | $7.18 | 287319 |
| 2024-04-26 | 15.70 | $7.07 | 183023 |
| 2024-04-25 | 16.14 | $7.32 | 181600 |
| 2024-04-24 | 16.94 | $7.43 | 222600 |
| 2024-04-23 | 17.73 | $7.35 | 138436 |
| 2024-04-22 | 18.48 | $7.37 | 315719 |
| 2024-04-19 | 19.27 | $7.48 | 196100 |
| 2024-04-18 | 20.21 | $7.31 | 254332 |
| 2024-04-17 | 21.06 | $7.09 | 216136 |
| 2024-04-16 | 21.61 | $7.05 | 173238 |
| 2024-04-15 | 21.94 | $7.09 | 205612 |
| 2024-04-12 | 22.43 | $7.16 | 242000 |
| 2024-04-11 | 22.83 | $7.14 | 182504 |
| 2024-04-10 | 23.26 | $7.08 | 278235 |
| 2024-04-09 | 23.73 | $7.61 | 179200 |
| 2024-04-08 | 24.68 | $7.29 | 155500 |
| 2024-04-05 | 25.21 | $7.20 | 141042 |
| 2024-04-04 | 25.52 | $7.26 | 153500 |
| 2024-04-03 | 26.02 | $7.28 | 134000 |
| 2024-04-02 | 26.46 | $7.48 | 488149 |
| 2024-04-01 | 27.05 | $7.55 | 256533 |
| 2024-03-28 | 27.76 | $7.50 | 309313 |
| 2024-03-27 | 28.32 | $7.41 | 238400 |
| 2024-03-26 | 28.74 | $7.04 | 193340 |
| 2024-03-25 | 28.99 | $7.31 | 191100 |
| 2024-03-22 | 29.52 | $7.42 | 176100 |
| 2024-03-21 | 29.77 | $7.50 | 323021 |
| 2024-03-20 | 30.01 | $7.31 | 289700 |
| 2024-03-19 | 29.93 | $6.99 | 422200 |
| 2024-03-18 | 29.19 | $6.81 | 286312 |
| 2024-03-15 | 28.43 | $6.95 | 510600 |
| 2024-03-14 | 27.67 | $6.95 | 309800 |
| 2024-03-13 | 26.82 | $7.03 | 376521 |
| 2024-03-12 | 25.91 | $6.98 | 349100 |
| 2024-03-11 | 24.66 | $7.06 | 207700 |
| 2024-03-08 | 23.42 | $7.25 | 245500 |
| 2024-03-07 | 22.17 | $7.18 | 240000 |
| 2024-03-06 | 20.89 | $7.16 | 416520 |
| 2024-03-05 | 19.54 | $7.24 | 323550 |
| 2024-03-04 | 18.17 | $7.20 | 496450 |
| 2024-03-01 | 16.50 | $7.32 | 412387 |
| 2024-02-29 | 14.85 | $7.75 | 595100 |
| 2024-02-28 | 13.33 | $8.07 | 698479 |
| 2024-02-27 | 11.76 | $8.52 | 962128 |
| 2024-02-26 | 10.25 | $10.46 | 319021 |
| 2024-02-23 | 10.58 | $10.54 | 236846 |
| 2024-02-22 | 11.04 | $10.19 | 180000 |
| 2024-02-21 | 11.51 | $10.37 | 144100 |
| 2024-02-20 | 11.94 | $10.52 | 155400 |
| 2024-02-16 | 12.35 | $10.51 | 150643 |
| 2024-02-15 | 12.55 | $10.83 | 164342 |
| 2024-02-14 | 12.51 | $10.54 | 175840 |
| 2024-02-13 | 12.83 | $10.15 | 304200 |
| 2024-02-12 | 13.50 | $10.80 | 205800 |
| 2024-02-09 | 13.60 | $10.41 | 295030 |
| 2024-02-08 | 14.29 | $10.45 | 334700 |
| 2024-02-07 | 14.97 | $10.15 | 165714 |
| 2024-02-06 | 15.57 | $10.32 | 186921 |
| 2024-02-05 | 16.36 | $10.23 | 223510 |
| 2024-02-02 | 16.68 | $10.11 | 229540 |
| 2024-02-01 | 16.76 | $10.35 | 187300 |
| 2024-01-31 | 17.15 | $10.29 | 335737 |
| 2024-01-30 | 17.69 | $10.78 | 165099 |
| 2024-01-29 | 18.41 | $10.79 | 182800 |
| 2024-01-26 | 19.15 | $10.73 | 195500 |
| 2024-01-25 | 19.67 | $10.72 | 164300 |
| 2024-01-24 | 20.42 | $10.44 | 190036 |
| 2024-01-23 | 21.32 | $10.49 | 219500 |
| 2024-01-22 | 22.08 | $10.59 | 267846 |
| 2024-01-19 | 23.19 | $10.24 | 142645 |
| 2024-01-18 | 23.96 | $10.24 | 211800 |
| 2024-01-17 | 24.77 | $10.15 | 180824 |
| 2024-01-16 | 25.60 | $10.30 | 236200 |
| 2024-01-12 | 26.72 | $10.46 | 162500 |
| 2024-01-11 | 28.03 | $10.89 | 231100 |
| 2024-01-10 | 28.67 | $11.02 | 202900 |
| 2024-01-09 | 29.20 | $10.99 | 237223 |
| 2024-01-08 | 29.75 | $11.46 | 245741 |
| 2024-01-05 | 29.78 | $11.32 | 391700 |
| 2024-01-04 | 29.70 | $11.36 | 274001 |
| 2024-01-03 | 29.78 | $11.16 | 439922 |
| 2024-01-02 | 29.87 | $11.33 | 457418 |
| 2023-12-29 | 29.77 | $10.88 | 315300 |
| 2023-12-28 | 30.11 | $11.17 | 229200 |
| 2023-12-27 | 30.05 | $11.18 | 230400 |
| 2023-12-26 | 29.84 | $11.19 | 208507 |
| 2023-12-22 | 29.67 | $11.11 | 311300 |
| 2023-12-21 | 29.45 | $11.17 | 331102 |
| 2023-12-20 | 29.26 | $10.89 | 301843 |
| 2023-12-19 | 29.11 | $11.19 | 315014 |
| 2023-12-18 | 28.72 | $10.97 | 302400 |
| 2023-12-15 | 28.31 | $11.09 | 744910 |
| 2023-12-14 | 27.71 | $11.72 | 567400 |
| 2023-12-13 | 26.41 | $11.29 | 581007 |
| 2023-12-12 | 25.40 | $10.44 | 319300 |
| 2023-12-11 | 24.96 | $10.44 | 326200 |
| 2023-12-08 | 24.51 | $10.42 | 481445 |
| 2023-12-07 | 24.02 | $10.46 | 631000 |
| 2023-12-06 | 23.59 | $10.16 | 455549 |
| 2023-12-05 | 23.33 | $9.97 | 775300 |
| 2023-12-04 | 23.13 | $9.80 | 427000 |
| 2023-12-01 | 23.27 | $9.49 | 713217 |
| 2023-11-30 | 23.78 | $8.81 | 1.4M |
| 2023-11-29 | 24.75 | $9.06 | 278703 |
| 2023-11-28 | 25.40 | $8.99 | 280400 |
| 2023-11-27 | 26.41 | $9.04 | 281510 |
| 2023-11-24 | 27.48 | $8.89 | 102436 |
| 2023-11-22 | 28.73 | $8.79 | 228544 |
| 2023-11-21 | 30.06 | $8.85 | 228300 |
| 2023-11-20 | 31.39 | $9.04 | 366600 |
| 2023-11-17 | 32.79 | $8.88 | 347529 |
| 2023-11-16 | 34.44 | $8.58 | 555100 |
| 2023-11-15 | 36.17 | $8.80 | 481659 |
| 2023-11-14 | 37.95 | $8.45 | 747030 |
| 2023-11-13 | 39.45 | $7.26 | 523500 |
| 2023-11-10 | 39.27 | $7.03 | 506430 |
| 2023-11-09 | 38.59 | $6.87 | 522343 |
| 2023-11-08 | 37.93 | $7.03 | 558600 |
| 2023-11-07 | 37.35 | $7.31 | 540148 |
| 2023-11-06 | 36.91 | $7.53 | 309820 |
| 2023-11-03 | 36.49 | $7.47 | 239600 |
| 2023-11-02 | 36.12 | $7.28 | 332200 |
| 2023-11-01 | 35.37 | $7.14 | 355616 |
| 2023-10-31 | 34.49 | $7.41 | 281130 |
| 2023-10-30 | 33.64 | $7.40 | 359400 |
| 2023-10-27 | 32.75 | $7.22 | 424944 |
| 2023-10-26 | 31.74 | $7.31 | 431700 |
| 2023-10-25 | 30.60 | $7.28 | 800500 |
| 2023-10-24 | 29.24 | $7.01 | 1.8M |
| 2023-10-23 | 27.80 | $8.89 | 540800 |
| 2023-10-20 | 27.32 | $9.28 | 404426 |
| 2023-10-19 | 27.13 | $9.33 | 416742 |
| 2023-10-18 | 26.95 | $9.76 | 236900 |
| 2023-10-17 | 27.12 | $10.00 | 405900 |
| 2023-10-16 | 27.58 | $9.89 | 369767 |
| 2023-10-13 | 27.76 | $9.37 | 369711 |
| 2023-10-12 | 27.60 | $9.55 | 326106 |
| 2023-10-11 | 27.43 | $9.99 | 246200 |
| 2023-10-10 | 27.65 | $9.98 | 271042 |
| 2023-10-09 | 27.95 | $9.87 | 199009 |
| 2023-10-06 | 28.01 | $9.79 | 286500 |
| 2023-10-05 | 27.96 | $9.82 | 418641 |
| 2023-10-04 | 27.91 | $9.82 | 250619 |
| 2023-10-03 | 27.95 | $9.83 | 287500 |
| 2023-10-02 | 27.99 | $9.97 | 330221 |
| 2023-09-29 | 28.21 | $10.47 | 306940 |
| 2023-09-28 | 28.87 | $10.64 | 356100 |
| 2023-09-27 | 29.42 | $10.39 | 268700 |
| 2023-09-26 | 29.77 | $10.29 | 531200 |
| 2023-09-25 | 30.16 | $10.46 | 322135 |
| 2023-09-22 | 30.49 | $10.45 | 415000 |
| 2023-09-21 | 30.97 | $10.66 | 737800 |
| 2023-09-20 | 31.27 | $10.00 | 615500 |
| 2023-09-19 | 30.95 | $9.77 | 430800 |
| 2023-09-18 | 30.09 | $9.62 | 1.1M |
| 2023-09-15 | 29.19 | $9.75 | 9.1M |
| 2023-09-14 | 28.40 | $10.42 | 692100 |
| 2023-09-13 | 27.79 | $10.05 | 615100 |
| 2023-09-12 | 26.80 | $10.13 | 612700 |
| 2023-09-11 | 25.83 | $10.26 | 570532 |
| 2023-09-08 | 24.91 | $10.41 | 729330 |
| 2023-09-07 | 23.94 | $10.15 | 1.1M |
| 2023-09-06 | 22.88 | $10.55 | 880010 |
| 2023-09-05 | 21.99 | $10.67 | 1.7M |
| 2023-09-01 | 21.05 | $12.26 | 189755 |
| 2023-08-31 | 21.56 | $12.07 | 280700 |
| 2023-08-30 | 21.73 | $11.95 | 230639 |
| 2023-08-29 | 21.93 | $12.03 | 227532 |
| 2023-08-28 | 21.80 | $11.74 | 222300 |
| 2023-08-25 | 21.67 | $11.87 | 122830 |
| 2023-08-24 | 21.33 | $11.89 | 204100 |
| 2023-08-23 | 21.02 | $12.08 | 126100 |
| 2023-08-22 | 20.72 | $11.99 | 219215 |
| 2023-08-21 | 20.46 | $12.50 | 334535 |
| 2023-08-18 | 20.40 | $12.46 | 172700 |
| 2023-08-17 | 20.14 | $12.42 | 155814 |
| 2023-08-16 | 19.95 | $12.61 | 209500 |
| 2023-08-15 | 19.90 | $12.61 | 161113 |
| 2023-08-14 | 19.58 | $12.55 | 205900 |
| 2023-08-11 | 19.35 | $13.01 | 151604 |
| 2023-08-10 | 19.42 | $13.21 | 261100 |
| 2023-08-09 | 19.61 | $13.59 | 232814 |
| 2023-08-08 | 19.60 | $13.79 | 216737 |
| 2023-08-07 | 19.66 | $13.69 | 240300 |
| 2023-08-04 | 19.55 | $13.60 | 317800 |
| 2023-08-03 | 19.32 | $13.15 | 295354 |
| 2023-08-02 | 19.09 | $14.23 | 391800 |
| 2023-08-01 | 19.30 | $14.38 | 702309 |
| 2023-07-31 | 19.52 | $15.82 | 431964 |
| 2023-07-28 | 19.42 | $15.43 | 202828 |
| 2023-07-27 | 19.54 | $15.38 | 202100 |
| 2023-07-26 | 19.66 | $15.69 | 213631 |
| 2023-07-25 | 19.48 | $15.39 | 159840 |
| 2023-07-24 | 19.42 | $16.04 | 205100 |
| 2023-07-21 | 19.05 | $15.66 | 213200 |
| 2023-07-20 | 18.92 | $15.57 | 218600 |
| 2023-07-19 | 18.79 | $15.77 | 174900 |
| 2023-07-18 | 18.55 | $15.31 | 182900 |
| 2023-07-17 | 18.56 | $15.09 | 226900 |
| 2023-07-14 | 18.78 | $14.79 | 181000 |
| 2023-07-13 | 19.08 | $15.00 | 326500 |
| 2023-07-12 | 19.39 | $14.55 | 313147 |
| 2023-07-11 | 19.93 | $14.32 | 309421 |
| 2023-07-10 | 20.81 | $13.78 | 611135 |
| 2023-07-07 | 21.73 | $15.28 | 518800 |
| 2023-07-06 | 21.27 | $14.46 | 683776 |
| 2023-07-05 | 21.43 | $14.23 | 365300 |
| 2023-07-03 | 21.65 | $14.56 | 123800 |
| 2023-06-30 | 21.35 | $14.14 | 211062 |
| 2023-06-29 | 21.08 | $14.33 | 192344 |
| 2023-06-28 | 20.84 | $14.06 | 178100 |
| 2023-06-27 | 20.82 | $13.86 | 232300 |
| 2023-06-26 | 20.96 | $12.78 | 147211 |
| 2023-06-23 | 22.02 | $12.61 | 330803 |
| 2023-06-22 | 23.12 | $13.02 | 144800 |
| 2023-06-21 | 23.90 | $13.30 | 154422 |
| 2023-06-20 | 24.44 | $13.37 | 300124 |
| 2023-06-16 | 25.02 | $13.32 | 2.0M |
| 2023-06-15 | 25.59 | $13.61 | 256349 |
| 2023-06-14 | 26.25 | $13.16 | 359902 |
| 2023-06-13 | 26.80 | $14.26 | 242445 |
| 2023-06-12 | 26.17 | $14.24 | 270600 |
| 2023-06-09 | 25.73 | $13.98 | 240048 |
| 2023-06-08 | 24.87 | $14.41 | 257900 |
| 2023-06-07 | 23.80 | $14.63 | 400700 |
| 2023-06-06 | 22.67 | $13.96 | 260130 |
| 2023-06-05 | 21.97 | $13.04 | 211789 |
| 2023-06-02 | 21.98 | $12.89 | 298814 |
| 2023-06-01 | 22.12 | $12.25 | 202600 |
| 2023-05-31 | 22.78 | $12.24 | 257245 |
| 2023-05-30 | 23.50 | $12.55 | 142700 |
| 2023-05-26 | 23.92 | $12.59 | 115000 |
| 2023-05-25 | 24.35 | $12.37 | 103100 |
| 2023-05-24 | 24.81 | $12.64 | 176200 |
| 2023-05-23 | 25.14 | $12.78 | 167840 |
| 2023-05-22 | 25.13 | $12.75 | 144200 |
| 2023-05-19 | 25.34 | $12.58 | 234236 |
| 2023-05-18 | 25.43 | $12.99 | 212324 |
| 2023-05-17 | 25.50 | $12.71 | 189500 |
| 2023-05-16 | 25.81 | $12.21 | 147137 |
| 2023-05-15 | 26.37 | $12.62 | 162114 |
| 2023-05-12 | 26.71 | $12.45 | 241700 |
| 2023-05-11 | 27.08 | $12.56 | 263907 |
| 2023-05-10 | 27.58 | $12.62 | 295737 |
| 2023-05-09 | 27.77 | $12.58 | 290501 |
| 2023-05-08 | 28.12 | $12.35 | 176200 |
| 2023-05-05 | 28.73 | $12.34 | 268300 |
| 2023-05-04 | 29.37 | $11.89 | 305437 |
| 2023-05-03 | 30.19 | $12.12 | 259224 |
| 2023-05-02 | 30.79 | $12.24 | 417900 |
| 2023-05-01 | 31.42 | $13.21 | 348600 |
| 2023-04-28 | 31.03 | $13.35 | 350750 |
| 2023-04-27 | 30.34 | $13.23 | 531113 |
| 2023-04-26 | 29.80 | $13.13 | 994200 |
| 2023-04-25 | 29.23 | $12.62 | 1.2M |
| 2023-04-24 | 28.86 | $10.22 | 299703 |
| 2023-04-21 | 29.53 | $10.15 | 340227 |
| 2023-04-20 | 30.24 | $10.32 | 316400 |
| 2023-04-19 | 31.20 | $10.35 | 238947 |
| 2023-04-18 | 32.24 | $10.43 | 270611 |
| 2023-04-17 | 33.42 | $10.65 | 194849 |
| 2023-04-14 | 34.87 | $10.59 | 196000 |
| 2023-04-13 | 36.42 | $10.72 | 254906 |
| 2023-04-12 | 37.89 | $10.47 | 317417 |
| 2023-04-11 | 39.46 | $10.60 | 363645 |
| 2023-04-10 | 40.92 | $10.21 | 854043 |
| 2023-04-06 | 42.08 | $9.89 | 439078 |
| 2023-04-05 | 42.63 | $9.54 | 232900 |
| 2023-04-04 | 42.67 | $9.62 | 333500 |
| 2023-04-03 | 42.72 | $9.68 | 378000 |
| 2023-03-31 | 42.81 | $9.66 | 496900 |
| 2023-03-30 | 42.79 | $9.12 | 623921 |
| 2023-03-29 | 42.25 | $9.03 | 723900 |
| 2023-03-28 | 41.36 | $9.22 | 278901 |
| 2023-03-27 | 40.53 | $9.26 | 263230 |
| 2023-03-24 | 39.60 | $9.21 | 440000 |
| 2023-03-23 | 38.39 | $9.14 | 439200 |
| 2023-03-22 | 37.13 | $9.00 | 523100 |
| 2023-03-21 | 35.81 | $9.29 | 661500 |
| 2023-03-20 | 34.50 | $9.38 | 436919 |
| 2023-03-17 | 33.04 | $9.46 | 657700 |
| 2023-03-16 | 31.54 | $10.05 | 327425 |
| 2023-03-15 | 30.09 | $10.20 | 323710 |
| 2023-03-14 | 28.63 | $10.50 | 296800 |
| 2023-03-13 | 27.25 | $10.46 | 331800 |
| 2023-03-10 | 25.79 | $11.16 | 260100 |
| 2023-03-09 | 24.50 | $11.51 | 285237 |
| 2023-03-08 | 23.38 | $12.16 | 259518 |
| 2023-03-07 | 22.38 | $12.26 | 274200 |
| 2023-03-06 | 21.33 | $12.00 | 575452 |
| 2023-03-03 | 20.31 | $12.78 | 854800 |
| 2023-03-02 | 19.43 | $12.37 | 1.1M |
| 2023-03-01 | 18.51 | $14.40 | 250700 |
| 2023-02-28 | 19.45 | $14.35 | 219900 |
| 2023-02-27 | 20.31 | $14.28 | 224409 |
| 2023-02-24 | 21.33 | $14.13 | 281800 |
| 2023-02-23 | 22.09 | $14.15 | 186836 |
| 2023-02-22 | 23.23 | $14.14 | 237500 |
| 2023-02-21 | 24.42 | $13.85 | 245734 |
| 2023-02-17 | 25.62 | $14.75 | 215535 |
| 2023-02-16 | 26.00 | $14.87 | 165600 |
| 2023-02-15 | 26.14 | $15.07 | 132500 |
| 2023-02-14 | 26.32 | $14.84 | 171900 |
| 2023-02-13 | 26.60 | $14.81 | 158900 |
| 2023-02-10 | 27.04 | $14.64 | 152900 |
| 2023-02-09 | 27.47 | $14.88 | 196600 |
| 2023-02-08 | 27.37 | $15.05 | 176819 |
| 2023-02-07 | 27.40 | $15.13 | 317500 |
| 2023-02-06 | 27.42 | $14.99 | 200500 |
| 2023-02-03 | 27.05 | $15.47 | 257600 |
| 2023-02-02 | 26.10 | $15.71 | 198527 |
| 2023-02-01 | 25.10 | $14.89 | 239300 |
| 2023-01-31 | 24.52 | $14.65 | 187215 |
| 2023-01-30 | 24.18 | $14.22 | 133406 |
| 2023-01-27 | 24.08 | $14.33 | 163331 |
| 2023-01-26 | 23.96 | $13.95 | 107400 |
| 2023-01-25 | 24.07 | $13.94 | 179800 |
| 2023-01-24 | 24.32 | $13.94 | 171500 |
| 2023-01-23 | 24.25 | $14.43 | 182969 |
| 2023-01-20 | 23.84 | $14.18 | 203634 |
| 2023-01-19 | 23.57 | $13.65 | 272800 |
| 2023-01-18 | 23.57 | $13.88 | 155200 |
| 2023-01-17 | 22.79 | $13.86 | 217600 |
| 2023-01-13 | 21.95 | $14.35 | 199700 |
| 2023-01-12 | 20.76 | $14.31 | 318133 |
| 2023-01-11 | 19.30 | $14.16 | 245500 |
| 2023-01-10 | 18.01 | $13.46 | 238746 |
| 2023-01-09 | 17.10 | $13.28 | 320200 |
| 2023-01-06 | 16.19 | $13.05 | 237400 |
| 2023-01-05 | 15.46 | $12.75 | 211200 |
| 2023-01-04 | 14.98 | $12.70 | 335088 |
| 2023-01-03 | 14.52 | $11.85 | 343000 |
| 2022-12-30 | 14.35 | $11.95 | 317300 |
| 2022-12-29 | 14.45 | $11.80 | 170600 |
| 2022-12-28 | 14.79 | $11.32 | 249000 |
| 2022-12-27 | 15.35 | $11.35 | 130001 |
| 2022-12-23 | 16.12 | $11.37 | 138800 |
| 2022-12-22 | 16.95 | $11.23 | 369225 |
| 2022-12-21 | 17.64 | $11.36 | 354368 |
| 2022-12-20 | 18.36 | $11.36 | 395100 |
| 2022-12-19 | 19.06 | $11.54 | 403246 |
| 2022-12-16 | 19.61 | $11.90 | 1.2M |
| 2022-12-15 | 19.78 | $12.12 | 355844 |
| 2022-12-14 | 19.94 | $12.30 | 439900 |
| 2022-12-13 | 19.82 | $12.41 | 665745 |
| 2022-12-12 | 19.71 | $12.21 | 310300 |
| 2022-12-09 | 19.99 | $11.73 | 192114 |
| 2022-12-08 | 20.60 | $11.85 | 270100 |
| 2022-12-07 | 20.92 | $12.01 | 201134 |
| 2022-12-06 | 21.07 | $12.27 | 229606 |
| 2022-12-05 | 21.09 | $12.40 | 289700 |
| 2022-12-02 | 20.82 | $12.57 | 419331 |
| 2022-12-01 | 20.74 | $12.22 | 401800 |
| 2022-11-30 | 20.36 | $12.19 | 418300 |
| 2022-11-29 | 20.01 | $11.85 | 284400 |
| 2022-11-28 | 19.77 | $11.60 | 295300 |
| 2022-11-25 | 19.67 | $11.58 | 123600 |
| 2022-11-23 | 19.31 | $11.85 | 507200 |
| 2022-11-22 | 18.92 | $11.69 | 573001 |
| 2022-11-21 | 18.60 | $11.04 | 507700 |
| 2022-11-18 | 18.68 | $11.05 | 422011 |
| 2022-11-17 | 18.86 | $10.51 | 269200 |
| 2022-11-16 | 19.44 | $10.16 | 315600 |
| 2022-11-15 | 19.83 | $10.76 | 366500 |
| 2022-11-14 | 19.67 | $10.74 | 403526 |
| 2022-11-11 | 19.52 | $11.44 | 385907 |
| 2022-11-10 | 19.04 | $11.05 | 368200 |
| 2022-11-09 | 18.82 | $10.02 | 359549 |
| 2022-11-08 | 19.38 | $10.12 | 432300 |
| 2022-11-07 | 19.97 | $9.84 | 347833 |
| 2022-11-04 | 20.75 | $9.71 | 334928 |
| 2022-11-03 | 21.58 | $9.88 | 350733 |
| 2022-11-02 | 22.51 | $9.77 | 422840 |
| 2022-11-01 | 23.34 | $10.26 | 1.0M |
| 2022-10-31 | 23.86 | $10.42 | 472400 |
| 2022-10-28 | 24.59 | $10.33 | 625800 |
| 2022-10-27 | 25.25 | $10.50 | 1.2M |
| 2022-10-26 | 25.95 | $9.89 | 1.5M |
| 2022-10-25 | 26.96 | $10.29 | 2.4M |
| 2022-10-24 | 28.25 | $8.10 | 968900 |
| 2022-10-21 | 27.43 | $8.71 | 260400 |
| 2022-10-20 | 27.03 | $8.54 | 233924 |
| 2022-10-19 | 26.64 | $8.53 | 414200 |
| 2022-10-18 | 26.23 | $8.88 | 300948 |
| 2022-10-17 | 26.16 | $9.08 | 302100 |
| 2022-10-14 | 25.74 | $8.86 | 271129 |
| 2022-10-13 | 25.30 | $9.21 | 316700 |
| 2022-10-12 | 24.84 | $9.11 | 421723 |
| 2022-10-11 | 24.06 | $8.91 | 719700 |
| 2022-10-10 | 23.25 | $9.03 | 413500 |
| 2022-10-07 | 22.51 | $9.50 | 491844 |
| 2022-10-06 | 21.99 | $9.90 | 348015 |
| 2022-10-05 | 21.74 | $10.21 | 335200 |
| 2022-10-04 | 21.29 | $10.34 | 567800 |
| 2022-10-03 | 20.95 | $9.89 | 515600 |
| 2022-09-30 | 20.19 | $9.72 | 853802 |
| 2022-09-29 | 19.38 | $10.51 | 327999 |
| 2022-09-28 | 18.76 | $10.77 | 226200 |
| 2022-09-27 | 18.38 | $10.51 | 447328 |
| 2022-09-26 | 17.94 | $10.59 | 272700 |
| 2022-09-23 | 17.61 | $10.80 | 208905 |
| 2022-09-22 | 17.13 | $10.98 | 400700 |
| 2022-09-21 | 16.85 | $11.50 | 268924 |
| 2022-09-20 | 16.92 | $11.51 | 441600 |
| 2022-09-19 | 16.96 | $12.16 | 507200 |
| 2022-09-16 | 17.30 | $12.21 | 940263 |
| 2022-09-15 | 17.53 | $12.18 | 670220 |
| 2022-09-14 | 17.78 | $11.90 | 427400 |
| 2022-09-13 | 17.71 | $12.20 | 361511 |
| 2022-09-12 | 17.86 | $12.56 | 207508 |
| 2022-09-09 | 18.21 | $12.26 | 256600 |
| 2022-09-08 | 18.08 | $11.83 | 190200 |
| 2022-09-07 | 17.55 | $11.82 | 366819 |
| 2022-09-06 | 16.99 | $11.54 | 447838 |
| 2022-09-02 | 16.38 | $11.87 | 388508 |
| 2022-09-01 | 15.98 | $11.97 | 337400 |
| 2022-08-31 | 15.33 | $11.90 | 369851 |
| 2022-08-30 | 14.87 | $12.70 | 213500 |
| 2022-08-29 | 14.78 | $12.98 | 305042 |
| 2022-08-26 | 14.75 | $12.80 | 232500 |
| 2022-08-25 | 14.76 | $13.82 | 150101 |
| 2022-08-24 | 15.28 | $13.58 | 148400 |
| 2022-08-23 | 15.68 | $13.95 | 183800 |
| 2022-08-22 | 16.34 | $13.76 | 294134 |
| 2022-08-19 | 16.85 | $14.03 | 195829 |
| 2022-08-18 | 17.68 | $14.45 | 198900 |
| 2022-08-17 | 18.49 | $14.60 | 197900 |
| 2022-08-16 | 19.18 | $15.00 | 387100 |
| 2022-08-15 | 19.91 | $14.50 | 297837 |
| 2022-08-12 | 20.92 | $14.60 | 179300 |
| 2022-08-11 | 21.97 | $14.55 | 209700 |
| 2022-08-10 | 23.10 | $14.31 | 262745 |
| 2022-08-09 | 24.09 | $13.93 | 321046 |
| 2022-08-08 | 24.96 | $14.60 | 401244 |
| 2022-08-05 | 25.88 | $13.32 | 217938 |
| 2022-08-04 | 25.76 | $13.34 | 263800 |
| 2022-08-03 | 25.65 | $13.16 | 385438 |
| 2022-08-02 | 25.16 | $12.98 | 472121 |
| 2022-08-01 | 24.44 | $13.02 | 356521 |
| 2022-07-29 | 23.73 | $13.02 | 572840 |
| 2022-07-28 | 23.00 | $12.84 | 1.0M |
| 2022-07-27 | 22.04 | $12.83 | 847025 |
| 2022-07-26 | 21.24 | $13.13 | 1.3M |
| 2022-07-25 | 20.40 | $15.50 | 533447 |
| 2022-07-22 | 20.87 | $16.01 | 264400 |
| 2022-07-21 | 21.56 | $16.27 | 171200 |
| 2022-07-20 | 22.48 | $16.57 | 220401 |
| 2022-07-19 | 23.45 | $15.88 | 318204 |
| 2022-07-18 | 24.06 | $15.38 | 366600 |
| 2022-07-15 | 24.44 | $14.67 | 1.2M |
| 2022-07-14 | 24.06 | $14.10 | 549900 |
| 2022-07-13 | 23.49 | $14.83 | 214000 |
| 2022-07-12 | 23.23 | $14.88 | 185400 |
| 2022-07-11 | 22.96 | $15.18 | 167700 |
| 2022-07-08 | 22.98 | $15.33 | 179043 |
| 2022-07-07 | 22.94 | $15.10 | 212718 |
| 2022-07-06 | 22.70 | $14.60 | 375219 |
| 2022-07-05 | 22.45 | $15.37 | 413102 |
| 2022-07-01 | 22.14 | $14.75 | 218500 |
| 2022-06-30 | 21.40 | $14.55 | 236835 |
| 2022-06-29 | 20.54 | $14.79 | 448208 |
| 2022-06-28 | 19.74 | $15.34 | 166740 |
| 2022-06-27 | 19.22 | $16.08 | 264006 |
| 2022-06-24 | 18.92 | $16.18 | 706120 |
| 2022-06-23 | 18.48 | $15.75 | 325143 |
| 2022-06-22 | 17.55 | $15.32 | 453839 |
| 2022-06-21 | 16.34 | $15.17 | 348200 |
| 2022-06-17 | 15.27 | $15.68 | 664700 |
| 2022-06-16 | 14.25 | $15.61 | 543200 |
| 2022-06-15 | 13.00 | $16.49 | 334100 |
| 2022-06-14 | 12.27 | $16.64 | 347420 |
| 2022-06-13 | 11.54 | $17.14 | 248500 |
| 2022-06-10 | 11.01 | $17.96 | 231606 |
| 2022-06-09 | 10.95 | $18.73 | 173009 |
| 2022-06-08 | 11.32 | $19.08 | 173010 |
| 2022-06-07 | 11.75 | $19.28 | 381438 |
| 2022-06-06 | 12.14 | $18.91 | 195602 |
| 2022-06-03 | 12.29 | $18.47 | 177500 |
| 2022-06-02 | 12.15 | $18.52 | 256600 |
| 2022-06-01 | 12.00 | $17.95 | 272049 |
| 2022-05-31 | 11.97 | $19.56 | 374744 |
| 2022-05-27 | 12.25 | $18.83 | 212503 |
| 2022-05-26 | 12.07 | $18.64 | 370800 |
| 2022-05-25 | 11.99 | $18.52 | 341823 |
| 2022-05-24 | 11.63 | $17.66 | 348200 |
| 2022-05-23 | 10.59 | $17.99 | 442500 |
| 2022-05-20 | 9.66 | $18.17 | 316418 |
| 2022-05-19 | 8.68 | $19.05 | 223700 |
| 2022-05-18 | 8.49 | $19.62 | 338300 |
| 2022-05-17 | 8.41 | $20.86 | 232812 |
| 2022-05-16 | 8.76 | $19.89 | 204600 |
| 2022-05-13 | 8.60 | $19.99 | 179940 |
| 2022-05-12 | 8.78 | $19.99 | 267400 |
| 2022-05-11 | 8.77 | $19.09 | 292800 |
| 2022-05-10 | 8.57 | $19.35 | 278900 |
| 2022-05-09 | 8.50 | $20.09 | 226500 |
| 2022-05-06 | 8.89 | $20.26 | 153000 |
| 2022-05-05 | 9.17 | $21.08 | 178246 |
| 2022-05-04 | 9.25 | $21.66 | 320000 |
| 2022-05-03 | 9.08 | $21.32 | 155703 |
| 2022-05-02 | 9.01 | $21.34 | 217900 |
| 2022-04-29 | 9.08 | $20.53 | 255401 |
| 2022-04-28 | 9.28 | $20.66 | 289400 |
| 2022-04-27 | 9.66 | $19.51 | 367600 |
| 2022-04-26 | 10.04 | $19.73 | 322700 |
| 2022-04-25 | 10.44 | $20.53 | 205498 |
| 2022-04-22 | 10.16 | $20.48 | 206000 |
| 2022-04-21 | 10.27 | $21.05 | 219134 |
| 2022-04-20 | 10.69 | $21.57 | 166500 |
| 2022-04-19 | 11.01 | $22.04 | 139700 |
| 2022-04-18 | 11.50 | $21.20 | 140600 |
| 2022-04-14 | 11.81 | $21.38 | 148130 |
| 2022-04-13 | 12.28 | $21.53 | 177309 |
| 2022-04-12 | 12.71 | $21.22 | 215024 |
| 2022-04-11 | 13.30 | $21.26 | 297000 |
| 2022-04-08 | 13.71 | $21.04 | 291600 |
| 2022-04-07 | 13.90 | $20.83 | 319626 |
| 2022-04-06 | 13.82 | $20.15 | 277047 |
| 2022-04-05 | 13.50 | $20.86 | 348716 |
| 2022-04-04 | 13.77 | $20.95 | 248334 |
| 2022-04-01 | 13.76 | $20.15 | 332000 |
| 2022-03-31 | 13.39 | $20.08 | 345741 |
| 2022-03-30 | 13.00 | $20.75 | 320008 |
| 2022-03-29 | 13.05 | $22.05 | 228300 |
| 2022-03-28 | 13.67 | $21.92 | 204200 |
| 2022-03-25 | 13.98 | $21.89 | 238403 |
| 2022-03-24 | 14.30 | $21.40 | 318314 |
| 2022-03-23 | 14.16 | $21.16 | 232035 |
| 2022-03-22 | 14.04 | $22.58 | 343000 |
| 2022-03-21 | 14.65 | $22.02 | 243328 |
| 2022-03-18 | 15.29 | $23.18 | 1.7M |
| 2022-03-17 | 15.85 | $23.13 | 211114 |
| 2022-03-16 | 16.64 | $22.47 | 221400 |
| 2022-03-15 | 17.21 | $22.00 | 235900 |
| 2022-03-14 | 17.58 | $21.78 | 242400 |
| 2022-03-11 | 18.03 | $21.84 | 318237 |
| 2022-03-10 | 18.20 | $21.65 | 360637 |
| 2022-03-09 | 18.23 | $22.30 | 202500 |
| 2022-03-08 | 19.03 | $21.84 | 206704 |
| 2022-03-07 | 19.89 | $21.66 | 314100 |
| 2022-03-04 | 20.64 | $22.37 | 238000 |
| 2022-03-03 | 21.38 | $22.54 | 254637 |
| 2022-03-02 | 22.17 | $21.05 | 169500 |
| 2022-03-01 | 22.08 | $20.72 | 267311 |
| 2022-02-28 | 21.74 | $20.99 | 319800 |
| 2022-02-25 | 21.56 | $21.45 | 284529 |
| 2022-02-24 | 21.37 | $20.23 | 784315 |
| 2022-02-23 | 20.34 | $20.03 | 429707 |
| 2022-02-22 | 19.86 | $20.62 | 217300 |
| 2022-02-18 | 19.95 | $21.02 | 138838 |
| 2022-02-17 | 20.25 | $21.16 | 260046 |
| 2022-02-16 | 20.39 | $21.44 | 169600 |
| 2022-02-15 | 20.69 | $21.62 | 173144 |
| 2022-02-14 | 20.89 | $20.96 | 324607 |
| 2022-02-11 | 20.77 | $20.85 | 201800 |
| 2022-02-10 | 20.74 | $20.97 | 175300 |
| 2022-02-09 | 20.87 | $22.06 | 357900 |
| 2022-02-08 | 21.19 | $21.87 | 177531 |
| 2022-02-07 | 21.35 | $21.18 | 210900 |
| 2022-02-04 | 21.21 | $20.77 | 356726 |
| 2022-02-03 | 20.83 | $21.31 | 350500 |
| 2022-02-02 | 20.78 | $20.92 | 610200 |
| 2022-02-01 | 20.73 | $22.19 | 318033 |
| 2022-01-31 | 20.78 | $21.17 | 508200 |
| 2022-01-28 | 19.91 | $20.76 | 422600 |
| 2022-01-27 | 18.73 | $20.72 | 193300 |
| 2022-01-26 | 17.66 | $21.42 | 181800 |
| 2022-01-25 | 16.86 | $22.24 | 259302 |
| 2022-01-24 | 16.22 | $22.53 | 303400 |
| 2022-01-21 | 15.55 | $21.32 | 259309 |
| 2022-01-20 | 14.44 | $21.47 | 148602 |
| 2022-01-19 | 13.45 | $21.65 | 182900 |
| 2022-01-18 | 12.48 | $22.01 | 202000 |
| 2022-01-14 | 11.67 | $22.96 | 192427 |
| 2022-01-13 | 11.14 | $22.90 | 183200 |
| 2022-01-12 | 10.72 | $22.87 | 197621 |
| 2022-01-11 | 10.22 | $23.08 | 143609 |
| 2022-01-10 | 9.72 | $23.48 | 230800 |
| 2022-01-07 | 9.25 | $23.74 | 176426 |
| 2022-01-06 | 9.19 | $24.42 | 133133 |
| 2022-01-05 | 9.36 | $24.29 | 239613 |
| 2022-01-04 | 9.56 | $25.36 | 144419 |
| 2022-01-03 | 9.77 | $25.15 | 138219 |
| 2021-12-31 | 9.99 | $24.65 | 177800 |
| 2021-12-30 | 10.20 | $24.44 | 121924 |
| 2021-12-29 | 10.47 | $24.79 | 108634 |
| 2021-12-28 | 10.86 | $24.76 | 113626 |
| 2021-12-27 | 11.28 | $24.82 | 126200 |
| 2021-12-23 | 11.53 | $24.49 | 119502 |
| 2021-12-22 | 11.99 | $24.53 | 116105 |
| 2021-12-21 | 12.30 | $24.22 | 166000 |
| 2021-12-20 | 12.59 | $23.45 | 228206 |
| 2021-12-17 | 12.39 | $24.05 | 856000 |
| 2021-12-16 | 12.26 | $23.55 | 362900 |
| 2021-12-15 | 12.28 | $23.72 | 367003 |
| 2021-12-14 | 12.01 | $23.56 | 349500 |
| 2021-12-13 | 11.98 | $23.62 | 249547 |
| 2021-12-10 | 12.05 | $24.35 | 213638 |
| 2021-12-09 | 12.37 | $24.38 | 162435 |
| 2021-12-08 | 12.87 | $24.60 | 181600 |
| 2021-12-07 | 13.26 | $23.87 | 255245 |
| 2021-12-06 | 13.49 | $23.85 | 367700 |
| 2021-12-03 | 13.64 | $22.81 | 267100 |
| 2021-12-02 | 13.31 | $22.85 | 219400 |
| 2021-12-01 | 12.78 | $21.89 | 308521 |
| 2021-11-30 | 12.24 | $22.20 | 414421 |
| 2021-11-29 | 11.76 | $24.10 | 348900 |
| 2021-11-26 | 11.97 | $24.06 | 192414 |
| 2021-11-24 | 12.04 | $24.92 | 191218 |
| 2021-11-23 | 12.38 | $25.16 | 162800 |
| 2021-11-22 | 12.87 | $25.43 | 298944 |
| 2021-11-19 | 13.38 | $25.26 | 168915 |
| 2021-11-18 | 13.83 | $25.65 | 209400 |
| 2021-11-17 | 14.33 | $25.08 | 142929 |
| 2021-11-16 | 14.71 | $25.23 | 147037 |
| 2021-11-15 | 15.26 | $25.75 | 117100 |
| 2021-11-12 | 16.02 | $26.27 | 77400 |
| 2021-11-11 | 16.68 | $26.54 | 131500 |
| 2021-11-10 | 17.42 | $26.13 | 183611 |
| 2021-11-09 | 18.21 | $26.39 | 234200 |
| 2021-11-08 | 18.98 | $26.93 | 301100 |
| 2021-11-05 | 19.64 | $25.60 | 214841 |
| 2021-11-04 | 20.55 | $25.20 | 317500 |
| 2021-11-03 | 21.52 | $26.58 | 252129 |
| 2021-11-02 | 22.63 | $25.59 | 260600 |
| 2021-11-01 | 23.46 | $25.31 | 302616 |
| 2021-10-29 | 24.24 | $23.39 | 254700 |
| 2021-10-28 | 24.36 | $23.11 | 393635 |
| 2021-10-27 | 24.50 | $23.20 | 663034 |
| 2021-10-26 | 24.64 | $24.24 | 1.4M |
| 2021-10-25 | 25.29 | $31.04 | 312900 |
| 2021-10-22 | 24.33 | $30.30 | 232026 |
| 2021-10-21 | 23.76 | $29.48 | 140522 |
| 2021-10-20 | 23.37 | $29.21 | 133700 |
| 2021-10-19 | 23.22 | $28.51 | 134126 |
| 2021-10-18 | 23.30 | $28.28 | 147747 |
| 2021-10-15 | 23.52 | $27.48 | 105700 |
| 2021-10-14 | 23.92 | $27.62 | 131900 |
| 2021-10-13 | 24.56 | $26.84 | 125100 |
| 2021-10-12 | 25.50 | $27.28 | 129000 |
| 2021-10-11 | 25.95 | $27.62 | 69800 |
| 2021-10-08 | 26.13 | $27.95 | 92200 |
| 2021-10-07 | 26.13 | $28.20 | 147400 |
| 2021-10-06 | 26.17 | $27.54 | 138433 |
| 2021-10-05 | 26.36 | $27.92 | 182714 |
| 2021-10-04 | 26.35 | $27.60 | 146802 |
| 2021-10-01 | 26.27 | $28.10 | 160500 |
| 2021-09-30 | 26.11 | $27.54 | 141103 |
| 2021-09-29 | 25.95 | $28.49 | 158200 |
| 2021-09-28 | 25.46 | $28.11 | 141528 |
| 2021-09-27 | 24.82 | $28.85 | 168621 |
| 2021-09-24 | 24.14 | $27.52 | 133200 |
| 2021-09-23 | 23.90 | $27.80 | 175629 |
| 2021-09-22 | 23.44 | $27.50 | 166007 |
| 2021-09-21 | 23.32 | $26.68 | 222100 |
| 2021-09-20 | 23.48 | $26.64 | 244342 |
| 2021-09-17 | 23.77 | $26.93 | 990200 |
| 2021-09-16 | 23.92 | $26.40 | 188645 |
| 2021-09-15 | 24.32 | $26.16 | 227200 |
| 2021-09-14 | 24.88 | $25.86 | 219200 |
| 2021-09-13 | 25.39 | $26.57 | 196600 |
| 2021-09-10 | 26.05 | $26.23 | 180500 |
| 2021-09-09 | 26.64 | $26.69 | 165411 |
| 2021-09-08 | 27.29 | $26.34 | 186900 |
| 2021-09-07 | 28.15 | $26.42 | 187502 |
| 2021-09-03 | 28.91 | $26.85 | 184340 |
| 2021-09-02 | 29.74 | $26.55 | 182000 |
| 2021-09-01 | 30.62 | $26.90 | 270128 |
| 2021-08-31 | 31.43 | $26.52 | 309325 |
| 2021-08-30 | 32.28 | $27.89 | 251431 |
| 2021-08-27 | 32.70 | $27.59 | 342062 |
| 2021-08-26 | 33.24 | $26.96 | 218900 |
| 2021-08-25 | 33.81 | $27.54 | 158900 |
| 2021-08-24 | 34.17 | $27.98 | 252942 |
| 2021-08-23 | 34.65 | $26.91 | 255100 |
| 2021-08-20 | 35.12 | $28.11 | 402800 |
| 2021-08-19 | 35.15 | $28.30 | 349119 |
| 2021-08-18 | 35.23 | $28.23 | 247300 |
| 2021-08-17 | 35.32 | $27.80 | 381146 |
| 2021-08-16 | 35.56 | $27.80 | 212400 |
| 2021-08-13 | 35.65 | $29.24 | 321400 |
| 2021-08-12 | 35.22 | $29.46 | 292505 |
| 2021-08-11 | 34.85 | $28.67 | 276036 |
| 2021-08-10 | 34.61 | $27.86 | 218400 |
| 2021-08-09 | 34.46 | $26.98 | 240900 |
| 2021-08-06 | 34.38 | $27.65 | 135711 |
| 2021-08-05 | 34.05 | $27.96 | 226600 |
| 2021-08-04 | 33.66 | $27.61 | 168536 |
| 2021-08-03 | 33.26 | $29.20 | 278900 |
| 2021-08-02 | 32.45 | $28.79 | 253900 |
| 2021-07-30 | 31.56 | $28.87 | 234001 |
| 2021-07-29 | 30.69 | $28.52 | 583600 |
| 2021-07-28 | 29.77 | $28.64 | 408033 |
| 2021-07-27 | 28.79 | $30.13 | 653106 |
| 2021-07-26 | 27.75 | $27.72 | 503523 |
| 2021-07-23 | 26.91 | $27.29 | 361100 |
| 2021-07-22 | 26.04 | $27.80 | 188100 |
| 2021-07-21 | 24.91 | $28.98 | 224627 |
| 2021-07-20 | 23.46 | $28.54 | 358440 |
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