Is Atlantica Sustainable Infrastructure plc (AY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlantica Sustainable Infrastructure plc (AY) research center and poll results.
NASDAQ : AY
Atlantica Sustainable Infrastructure plc — Technical Indicators
$21.99 USD
$0 (0.0%)
- Volume
- 2.16M
- Average Volume
- 936.95K
- Market Capitalization
- $2.55B
- P/E Ratio
- 59.43
- Dividend Yield
- 7.08%
- Price Target
- $22.00
- Year High
- $23.47
- Year Low
- $16.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.77
- Current Ratio
- $1.62
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.05
2024-12-13
Close Price
$21.99
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.56
Average
27.20
Maximum
39.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-12-13 | 22.05 | $21.99 | — |
| 2024-12-12 | 22.05 | $21.99 | — |
| 2024-12-11 | 22.06 | $21.99 | 2.2M |
| 2024-12-10 | 22.06 | $21.99 | 3.2M |
| 2024-12-09 | 22.07 | $21.98 | 533325 |
| 2024-12-06 | 22.07 | $21.97 | 465900 |
| 2024-12-05 | 22.08 | $21.96 | 627700 |
| 2024-12-04 | 22.08 | $21.95 | 1.1M |
| 2024-12-03 | 22.09 | $21.96 | 942617 |
| 2024-12-02 | 22.10 | $21.95 | 755400 |
| 2024-11-29 | 22.10 | $21.94 | 414900 |
| 2024-11-27 | 22.11 | $22.16 | 1.2M |
| 2024-11-26 | 22.10 | $22.14 | 942609 |
| 2024-11-25 | 22.09 | $22.14 | 749700 |
| 2024-11-22 | 22.08 | $22.13 | 328305 |
| 2024-11-21 | 22.08 | $22.14 | 475246 |
| 2024-11-20 | 22.07 | $22.15 | 4.1M |
| 2024-11-19 | 22.06 | $22.13 | 360700 |
| 2024-11-18 | 22.05 | $22.13 | 653031 |
| 2024-11-15 | 22.04 | $22.11 | 1.2M |
| 2024-11-14 | 22.04 | $22.10 | 377648 |
| 2024-11-13 | 22.03 | $22.10 | 413400 |
| 2024-11-12 | 22.03 | $22.10 | 931174 |
| 2024-11-11 | 22.02 | $22.09 | 967700 |
| 2024-11-08 | 22.01 | $22.09 | 1.4M |
| 2024-11-07 | 22.01 | $22.08 | 513500 |
| 2024-11-06 | 22.00 | $22.09 | 1.9M |
| 2024-11-05 | 22.00 | $22.08 | 2.4M |
| 2024-11-04 | 21.99 | $22.07 | 2.7M |
| 2024-11-01 | 21.98 | $22.08 | 841330 |
| 2024-10-31 | 21.98 | $22.06 | 733620 |
| 2024-10-30 | 21.97 | $22.02 | 1.2M |
| 2024-10-29 | 21.97 | $21.97 | 612821 |
| 2024-10-28 | 21.97 | $21.95 | 403542 |
| 2024-10-25 | 21.97 | $21.96 | 576800 |
| 2024-10-24 | 21.97 | $21.95 | 430113 |
| 2024-10-23 | 21.98 | $22.00 | 313400 |
| 2024-10-22 | 21.98 | $21.97 | 763936 |
| 2024-10-21 | 21.98 | $21.97 | 750940 |
| 2024-10-18 | 21.98 | $22.00 | 1.0M |
| 2024-10-17 | 21.98 | $21.98 | 691300 |
| 2024-10-16 | 21.98 | $21.99 | 686131 |
| 2024-10-15 | 21.97 | $21.98 | 616823 |
| 2024-10-14 | 21.97 | $21.99 | 743926 |
| 2024-10-11 | 21.96 | $21.97 | 827210 |
| 2024-10-10 | 21.96 | $21.96 | 694400 |
| 2024-10-09 | 21.96 | $21.97 | 927000 |
| 2024-10-08 | 21.95 | $21.97 | 1.1M |
| 2024-10-07 | 21.95 | $21.93 | 602019 |
| 2024-10-04 | 21.94 | $21.94 | 781354 |
| 2024-10-03 | 21.94 | $21.95 | 902200 |
| 2024-10-02 | 21.94 | $21.96 | 521000 |
| 2024-10-01 | 21.93 | $22.00 | 587220 |
| 2024-09-30 | 21.92 | $21.98 | 828812 |
| 2024-09-27 | 21.91 | $22.03 | 1.2M |
| 2024-09-26 | 21.92 | $22.01 | 994700 |
| 2024-09-25 | 21.94 | $22.03 | 927644 |
| 2024-09-24 | 21.95 | $22.00 | 933508 |
| 2024-09-23 | 21.96 | $22.02 | 1.3M |
| 2024-09-20 | 21.97 | $21.97 | 3.4M |
| 2024-09-19 | 21.99 | $21.89 | 1.3M |
| 2024-09-18 | 22.00 | $21.92 | 1.1M |
| 2024-09-17 | 22.01 | $21.87 | 1.4M |
| 2024-09-16 | 22.03 | $21.86 | 1.2M |
| 2024-09-13 | 22.04 | $21.93 | 848500 |
| 2024-09-12 | 22.05 | $21.90 | 570005 |
| 2024-09-11 | 22.06 | $21.89 | 703601 |
| 2024-09-10 | 22.07 | $21.87 | 944279 |
| 2024-09-09 | 22.08 | $21.85 | 624100 |
| 2024-09-06 | 22.10 | $21.85 | 868348 |
| 2024-09-05 | 22.11 | $21.87 | 869800 |
| 2024-09-04 | 22.12 | $21.83 | 788820 |
| 2024-09-03 | 22.14 | $21.84 | 763547 |
| 2024-08-30 | 22.14 | $21.81 | 819845 |
| 2024-08-29 | 22.16 | $22.27 | 729060 |
| 2024-08-28 | 22.15 | $22.29 | 1.8M |
| 2024-08-27 | 22.14 | $22.26 | 1.0M |
| 2024-08-26 | 22.14 | $22.28 | 1.1M |
| 2024-08-23 | 22.12 | $22.20 | 729379 |
| 2024-08-22 | 22.12 | $22.23 | 917900 |
| 2024-08-21 | 22.11 | $22.22 | 960436 |
| 2024-08-20 | 22.10 | $22.15 | 2.5M |
| 2024-08-19 | 22.09 | $22.12 | 1.0M |
| 2024-08-16 | 22.10 | $22.13 | 1.5M |
| 2024-08-15 | 22.09 | $22.13 | 1.2M |
| 2024-08-14 | 22.09 | $22.10 | 1.5M |
| 2024-08-13 | 22.09 | $22.13 | 1.1M |
| 2024-08-12 | 22.08 | $22.12 | 792204 |
| 2024-08-09 | 22.08 | $22.11 | 845010 |
| 2024-08-08 | 22.07 | $22.11 | 841000 |
| 2024-08-07 | 22.07 | $22.11 | 1.1M |
| 2024-08-06 | 22.07 | $22.10 | 1.1M |
| 2024-08-05 | 22.06 | $21.99 | 3.0M |
| 2024-08-02 | 22.06 | $22.15 | 783144 |
| 2024-08-01 | 22.05 | $22.14 | 712100 |
| 2024-07-31 | 22.05 | $22.10 | 503000 |
| 2024-07-30 | 22.04 | $22.10 | 622442 |
| 2024-07-29 | 22.03 | $22.02 | 1.3M |
| 2024-07-26 | 22.02 | $22.05 | 926739 |
| 2024-07-25 | 22.02 | $22.04 | 1.1M |
| 2024-07-24 | 22.02 | $22.05 | 1.3M |
| 2024-07-23 | 22.01 | $22.08 | 789633 |
| 2024-07-22 | 22.01 | $22.20 | 1.1M |
| 2024-07-19 | 21.99 | $22.06 | 754400 |
| 2024-07-18 | 21.99 | $22.05 | 839134 |
| 2024-07-17 | 21.99 | $22.03 | 1.4M |
| 2024-07-16 | 21.98 | $22.04 | 1.9M |
| 2024-07-15 | 21.98 | $22.02 | 641100 |
| 2024-07-12 | 21.97 | $22.05 | 504423 |
| 2024-07-11 | 21.97 | $21.99 | 1.1M |
| 2024-07-10 | 21.97 | $22.05 | 683600 |
| 2024-07-09 | 21.97 | $22.00 | 977300 |
| 2024-07-08 | 21.97 | $21.99 | 928224 |
| 2024-07-05 | 21.97 | $21.98 | 903445 |
| 2024-07-03 | 21.98 | $22.03 | 766300 |
| 2024-07-02 | 21.97 | $21.88 | 1.8M |
| 2024-07-01 | 21.98 | $21.91 | 927521 |
| 2024-06-28 | 21.98 | $21.95 | 1.3M |
| 2024-06-27 | 22.00 | $22.01 | 820114 |
| 2024-06-26 | 22.02 | $22.03 | 1.1M |
| 2024-06-25 | 22.03 | $21.93 | 920916 |
| 2024-06-24 | 22.10 | $21.93 | 819217 |
| 2024-06-21 | 22.15 | $21.92 | 2.1M |
| 2024-06-20 | 22.21 | $21.99 | 966411 |
| 2024-06-18 | 22.25 | $21.98 | 981100 |
| 2024-06-17 | 22.28 | $21.96 | 1.4M |
| 2024-06-14 | 22.31 | $21.93 | 1.6M |
| 2024-06-13 | 22.37 | $21.98 | 1.1M |
| 2024-06-12 | 22.39 | $22.02 | 1.5M |
| 2024-06-11 | 22.39 | $21.99 | 1.9M |
| 2024-06-10 | 22.43 | $22.02 | 752532 |
| 2024-06-07 | 22.48 | $22.03 | 1.1M |
| 2024-06-06 | 22.49 | $22.00 | 1.1M |
| 2024-06-05 | 22.47 | $22.02 | 1.2M |
| 2024-06-04 | 22.44 | $22.00 | 2.2M |
| 2024-06-03 | 22.44 | $21.98 | 3.5M |
| 2024-05-31 | 22.42 | $21.98 | 2.8M |
| 2024-05-30 | 22.39 | $22.39 | 2.5M |
| 2024-05-29 | 22.31 | $22.31 | 4.5M |
| 2024-05-28 | 22.18 | $22.21 | 20.4M |
| 2024-05-24 | 22.06 | $23.42 | 587775 |
| 2024-05-23 | 21.89 | $22.81 | 1.8M |
| 2024-05-22 | 21.75 | $23.15 | 1.1M |
| 2024-05-21 | 21.61 | $22.75 | 736500 |
| 2024-05-20 | 21.47 | $22.62 | 575522 |
| 2024-05-17 | 21.27 | $22.63 | 741624 |
| 2024-05-16 | 21.05 | $23.17 | 1.1M |
| 2024-05-15 | 20.81 | $22.36 | 1.0M |
| 2024-05-14 | 20.57 | $22.00 | 1.4M |
| 2024-05-13 | 20.33 | $22.81 | 1.2M |
| 2024-05-10 | 20.06 | $22.95 | 2.4M |
| 2024-05-09 | 19.83 | $22.25 | 2.2M |
| 2024-05-08 | 19.67 | $21.66 | 995800 |
| 2024-05-07 | 19.52 | $21.41 | 1.7M |
| 2024-05-06 | 19.40 | $22.01 | 1.7M |
| 2024-05-03 | 19.23 | $21.41 | 3.0M |
| 2024-05-02 | 19.07 | $21.42 | 6.2M |
| 2024-05-01 | 18.91 | $20.92 | 1.7M |
| 2024-04-30 | 18.77 | $19.57 | 1.6M |
| 2024-04-29 | 18.72 | $19.95 | 1.7M |
| 2024-04-26 | 18.65 | $20.00 | 1.5M |
| 2024-04-25 | 18.58 | $19.97 | 2.0M |
| 2024-04-24 | 18.49 | $20.41 | 2.3M |
| 2024-04-23 | 18.38 | $19.91 | 5.2M |
| 2024-04-22 | 18.30 | $18.51 | 2.6M |
| 2024-04-19 | 18.28 | $18.39 | 900801 |
| 2024-04-18 | 18.23 | $18.25 | 1.6M |
| 2024-04-17 | 18.18 | $17.67 | 1.3M |
| 2024-04-16 | 18.16 | $17.15 | 2.3M |
| 2024-04-15 | 18.17 | $17.41 | 1.6M |
| 2024-04-12 | 18.18 | $18.23 | 2.3M |
| 2024-04-11 | 18.15 | $19.22 | 1.5M |
| 2024-04-10 | 18.07 | $18.61 | 1.6M |
| 2024-04-09 | 18.02 | $19.00 | 1.4M |
| 2024-04-08 | 17.96 | $18.51 | 1.0M |
| 2024-04-05 | 17.96 | $18.33 | 989418 |
| 2024-04-04 | 17.95 | $18.28 | 1.2M |
| 2024-04-03 | 17.93 | $18.05 | 1.6M |
| 2024-04-02 | 17.90 | $18.50 | 948247 |
| 2024-04-01 | 17.85 | $18.67 | 857300 |
| 2024-03-28 | 17.81 | $18.48 | 743930 |
| 2024-03-27 | 17.78 | $18.18 | 727900 |
| 2024-03-26 | 17.76 | $18.24 | 589529 |
| 2024-03-25 | 17.75 | $18.24 | 726427 |
| 2024-03-22 | 17.73 | $18.17 | 1.2M |
| 2024-03-21 | 17.75 | $17.44 | 630200 |
| 2024-03-20 | 17.79 | $17.28 | 654042 |
| 2024-03-19 | 17.88 | $17.26 | 584825 |
| 2024-03-18 | 17.97 | $17.28 | 994300 |
| 2024-03-15 | 18.07 | $17.58 | 1.6M |
| 2024-03-14 | 18.15 | $17.65 | 982723 |
| 2024-03-13 | 18.20 | $17.68 | 1.4M |
| 2024-03-12 | 18.24 | $17.59 | 785420 |
| 2024-03-11 | 18.31 | $17.81 | 901653 |
| 2024-03-08 | 18.35 | $18.44 | 721447 |
| 2024-03-07 | 18.34 | $18.15 | 550900 |
| 2024-03-06 | 18.37 | $17.90 | 1.1M |
| 2024-03-05 | 18.42 | $17.43 | 1.3M |
| 2024-03-04 | 18.48 | $17.48 | 1.6M |
| 2024-03-01 | 18.57 | $17.82 | 1.1M |
| 2024-02-29 | 18.66 | $17.96 | 1.4M |
| 2024-02-28 | 18.72 | $17.80 | 1.2M |
| 2024-02-27 | 18.80 | $18.01 | 1.0M |
| 2024-02-26 | 18.87 | $17.93 | 754300 |
| 2024-02-23 | 18.93 | $18.44 | 559477 |
| 2024-02-22 | 18.97 | $18.36 | 937600 |
| 2024-02-21 | 19.01 | $18.93 | 712001 |
| 2024-02-20 | 19.04 | $19.12 | 521601 |
| 2024-02-16 | 19.05 | $19.29 | 658200 |
| 2024-02-15 | 19.06 | $19.25 | 393545 |
| 2024-02-14 | 19.07 | $18.61 | 462210 |
| 2024-02-13 | 19.10 | $18.55 | 827700 |
| 2024-02-12 | 19.17 | $18.99 | 371061 |
| 2024-02-09 | 19.24 | $18.44 | 336110 |
| 2024-02-08 | 19.33 | $18.40 | 552100 |
| 2024-02-07 | 19.45 | $18.77 | 439100 |
| 2024-02-06 | 19.57 | $18.86 | 440000 |
| 2024-02-05 | 19.68 | $18.59 | 917604 |
| 2024-02-02 | 19.80 | $19.19 | 545300 |
| 2024-02-01 | 19.89 | $19.69 | 320998 |
| 2024-01-31 | 19.95 | $19.18 | 468600 |
| 2024-01-30 | 20.06 | $19.44 | 326971 |
| 2024-01-29 | 20.16 | $19.37 | 464500 |
| 2024-01-26 | 20.28 | $19.14 | 496847 |
| 2024-01-25 | 20.41 | $19.25 | 686700 |
| 2024-01-24 | 20.53 | $19.10 | 932700 |
| 2024-01-23 | 20.65 | $19.47 | 570400 |
| 2024-01-22 | 20.76 | $19.50 | 699014 |
| 2024-01-19 | 20.83 | $19.35 | 699058 |
| 2024-01-18 | 20.94 | $19.44 | 745954 |
| 2024-01-17 | 21.03 | $19.29 | 1.1M |
| 2024-01-16 | 21.13 | $19.98 | 738300 |
| 2024-01-12 | 21.19 | $20.30 | 565973 |
| 2024-01-11 | 21.21 | $20.30 | 514509 |
| 2024-01-10 | 21.18 | $20.81 | 608566 |
| 2024-01-09 | 21.14 | $21.11 | 1.3M |
| 2024-01-08 | 21.08 | $21.14 | 522100 |
| 2024-01-05 | 21.02 | $20.96 | 540800 |
| 2024-01-04 | 20.97 | $20.96 | 538328 |
| 2024-01-03 | 20.90 | $20.98 | 878700 |
| 2024-01-02 | 20.84 | $21.28 | 609701 |
| 2023-12-29 | 20.76 | $21.50 | 314061 |
| 2023-12-28 | 20.63 | $21.69 | 442718 |
| 2023-12-27 | 20.50 | $21.70 | 326700 |
| 2023-12-26 | 20.39 | $21.71 | 260034 |
| 2023-12-22 | 20.26 | $21.60 | 278700 |
| 2023-12-21 | 20.12 | $21.53 | 448500 |
| 2023-12-20 | 20.00 | $20.99 | 831100 |
| 2023-12-19 | 19.90 | $21.58 | 547910 |
| 2023-12-18 | 19.76 | $21.20 | 743726 |
| 2023-12-15 | 19.65 | $21.24 | 2.1M |
| 2023-12-14 | 19.53 | $21.24 | 1.2M |
| 2023-12-13 | 19.42 | $20.75 | 630800 |
| 2023-12-12 | 19.33 | $19.69 | 625021 |
| 2023-12-11 | 19.24 | $19.96 | 785727 |
| 2023-12-08 | 19.13 | $19.97 | 392716 |
| 2023-12-07 | 19.03 | $19.81 | 575036 |
| 2023-12-06 | 18.95 | $20.04 | 841200 |
| 2023-12-05 | 18.91 | $19.55 | 670100 |
| 2023-12-04 | 18.89 | $19.71 | 610480 |
| 2023-12-01 | 18.87 | $19.68 | 731000 |
| 2023-11-30 | 18.84 | $19.02 | 646450 |
| 2023-11-29 | 18.82 | $19.05 | 971873 |
| 2023-11-28 | 18.77 | $19.53 | 888300 |
| 2023-11-27 | 18.70 | $19.00 | 614543 |
| 2023-11-24 | 18.64 | $18.95 | 191116 |
| 2023-11-22 | 18.60 | $19.01 | 566931 |
| 2023-11-21 | 18.52 | $18.98 | 492234 |
| 2023-11-20 | 18.44 | $18.90 | 468000 |
| 2023-11-17 | 18.33 | $18.91 | 629000 |
| 2023-11-16 | 18.22 | $18.87 | 419225 |
| 2023-11-15 | 18.13 | $18.93 | 517100 |
| 2023-11-14 | 18.05 | $19.04 | 719000 |
| 2023-11-13 | 17.98 | $17.89 | 705306 |
| 2023-11-10 | 17.98 | $17.76 | 824600 |
| 2023-11-09 | 17.98 | $17.99 | 858895 |
| 2023-11-08 | 17.99 | $18.14 | 915727 |
| 2023-11-07 | 18.02 | $19.21 | 593448 |
| 2023-11-06 | 17.98 | $19.20 | 491900 |
| 2023-11-03 | 17.89 | $19.39 | 685800 |
| 2023-11-02 | 17.80 | $19.02 | 746140 |
| 2023-11-01 | 17.69 | $18.60 | 468300 |
| 2023-10-31 | 17.62 | $18.11 | 704303 |
| 2023-10-30 | 17.57 | $18.18 | 595343 |
| 2023-10-27 | 17.56 | $17.76 | 658537 |
| 2023-10-26 | 17.62 | $18.05 | 875119 |
| 2023-10-25 | 17.66 | $17.56 | 1.1M |
| 2023-10-24 | 17.73 | $17.20 | 796348 |
| 2023-10-23 | 17.90 | $16.77 | 803017 |
| 2023-10-20 | 18.10 | $16.69 | 907218 |
| 2023-10-19 | 18.31 | $17.12 | 493200 |
| 2023-10-18 | 18.51 | $17.25 | 678900 |
| 2023-10-17 | 18.74 | $17.70 | 561726 |
| 2023-10-16 | 18.96 | $17.92 | 525800 |
| 2023-10-13 | 19.19 | $17.74 | 554543 |
| 2023-10-12 | 19.45 | $18.15 | 577949 |
| 2023-10-11 | 19.70 | $18.73 | 1.2M |
| 2023-10-10 | 19.89 | $18.44 | 1.7M |
| 2023-10-09 | 20.09 | $17.42 | 1.0M |
| 2023-10-06 | 20.33 | $17.65 | 1.7M |
| 2023-10-05 | 20.56 | $16.80 | 3.5M |
| 2023-10-04 | 20.83 | $17.10 | 1.3M |
| 2023-10-03 | 21.07 | $17.15 | 1.5M |
| 2023-10-02 | 21.32 | $17.92 | 1.3M |
| 2023-09-29 | 21.53 | $19.10 | 1.1M |
| 2023-09-28 | 21.69 | $18.69 | 1.2M |
| 2023-09-27 | 21.88 | $19.13 | 1.1M |
| 2023-09-26 | 22.07 | $20.43 | 689109 |
| 2023-09-25 | 22.19 | $20.93 | 574435 |
| 2023-09-22 | 22.29 | $20.75 | 1.0M |
| 2023-09-21 | 22.40 | $21.13 | 611830 |
| 2023-09-20 | 22.47 | $21.89 | 280431 |
| 2023-09-19 | 22.48 | $22.14 | 237712 |
| 2023-09-18 | 22.47 | $22.56 | 248100 |
| 2023-09-15 | 22.44 | $22.88 | 461448 |
| 2023-09-14 | 22.38 | $23.06 | 449700 |
| 2023-09-13 | 22.33 | $22.57 | 185700 |
| 2023-09-12 | 22.31 | $22.55 | 223900 |
| 2023-09-11 | 22.31 | $22.26 | 394900 |
| 2023-09-08 | 22.33 | $22.22 | 490300 |
| 2023-09-07 | 22.36 | $22.14 | 634900 |
| 2023-09-06 | 22.39 | $21.86 | 455400 |
| 2023-09-05 | 22.42 | $22.10 | 603133 |
| 2023-09-01 | 22.45 | $22.13 | 496910 |
| 2023-08-31 | 22.49 | $22.45 | 410200 |
| 2023-08-30 | 22.52 | $22.44 | 492000 |
| 2023-08-29 | 22.55 | $22.93 | 1.1M |
| 2023-08-28 | 22.59 | $22.89 | 248500 |
| 2023-08-25 | 22.65 | $22.90 | 258801 |
| 2023-08-24 | 22.71 | $22.82 | 419932 |
| 2023-08-23 | 22.78 | $22.67 | 327140 |
| 2023-08-22 | 22.90 | $22.12 | 366885 |
| 2023-08-21 | 23.01 | $21.87 | 421000 |
| 2023-08-18 | 23.15 | $21.90 | 578564 |
| 2023-08-17 | 23.26 | $21.76 | 328383 |
| 2023-08-16 | 23.38 | $22.09 | 339147 |
| 2023-08-15 | 23.49 | $22.08 | 361151 |
| 2023-08-14 | 23.56 | $22.53 | 245075 |
| 2023-08-11 | 23.62 | $22.67 | 272161 |
| 2023-08-10 | 23.67 | $22.83 | 340200 |
| 2023-08-09 | 23.72 | $22.71 | 343700 |
| 2023-08-08 | 23.77 | $22.49 | 361400 |
| 2023-08-07 | 23.80 | $22.81 | 308727 |
| 2023-08-04 | 23.82 | $22.88 | 281900 |
| 2023-08-03 | 23.81 | $22.92 | 466233 |
| 2023-08-02 | 23.81 | $23.16 | 422781 |
| 2023-08-01 | 23.83 | $23.65 | 626600 |
| 2023-07-31 | 23.82 | $24.12 | 403183 |
| 2023-07-28 | 23.78 | $24.15 | 407241 |
| 2023-07-27 | 23.73 | $24.23 | 467254 |
| 2023-07-26 | 23.68 | $25.00 | 520300 |
| 2023-07-25 | 23.60 | $24.44 | 591505 |
| 2023-07-24 | 23.56 | $24.60 | 638200 |
| 2023-07-21 | 23.49 | $24.15 | 444006 |
| 2023-07-20 | 23.46 | $24.16 | 326434 |
| 2023-07-19 | 23.44 | $24.15 | 512000 |
| 2023-07-18 | 23.42 | $23.54 | 385847 |
| 2023-07-17 | 23.45 | $23.73 | 406200 |
| 2023-07-14 | 23.46 | $23.72 | 305121 |
| 2023-07-13 | 23.46 | $23.81 | 315300 |
| 2023-07-12 | 23.47 | $23.64 | 412200 |
| 2023-07-11 | 23.49 | $23.23 | 417660 |
| 2023-07-10 | 23.56 | $23.08 | 394018 |
| 2023-07-07 | 23.65 | $22.80 | 555900 |
| 2023-07-06 | 23.75 | $22.90 | 656324 |
| 2023-07-05 | 23.83 | $23.47 | 490644 |
| 2023-07-03 | 23.90 | $23.40 | 221832 |
| 2023-06-30 | 23.97 | $23.44 | 446700 |
| 2023-06-29 | 24.02 | $23.16 | 420202 |
| 2023-06-28 | 24.07 | $23.13 | 467634 |
| 2023-06-27 | 24.13 | $23.51 | 538578 |
| 2023-06-26 | 24.19 | $23.65 | 447757 |
| 2023-06-23 | 24.25 | $23.12 | 760500 |
| 2023-06-22 | 24.36 | $23.50 | 525744 |
| 2023-06-21 | 24.47 | $23.81 | 401848 |
| 2023-06-20 | 24.55 | $23.85 | 430600 |
| 2023-06-16 | 24.61 | $23.95 | 1.9M |
| 2023-06-15 | 24.70 | $24.03 | 659800 |
| 2023-06-14 | 24.79 | $23.73 | 727645 |
| 2023-06-13 | 24.90 | $24.05 | 684600 |
| 2023-06-12 | 25.01 | $24.04 | 774500 |
| 2023-06-09 | 25.13 | $24.62 | 316701 |
| 2023-06-08 | 25.22 | $24.74 | 353065 |
| 2023-06-07 | 25.29 | $24.82 | 518300 |
| 2023-06-06 | 25.36 | $24.66 | 292100 |
| 2023-06-05 | 25.42 | $24.72 | 322100 |
| 2023-06-02 | 25.43 | $24.90 | 425800 |
| 2023-06-01 | 25.43 | $24.38 | 505600 |
| 2023-05-31 | 25.48 | $24.17 | 582800 |
| 2023-05-30 | 25.55 | $24.37 | 372074 |
| 2023-05-26 | 25.65 | $24.61 | 560166 |
| 2023-05-25 | 25.75 | $25.01 | 464921 |
| 2023-05-24 | 25.83 | $25.30 | 426329 |
| 2023-05-23 | 25.86 | $25.68 | 514905 |
| 2023-05-22 | 25.94 | $25.41 | 534700 |
| 2023-05-19 | 26.07 | $25.02 | 741239 |
| 2023-05-18 | 26.21 | $25.67 | 318000 |
| 2023-05-17 | 26.34 | $25.82 | 304700 |
| 2023-05-16 | 26.45 | $25.92 | 524925 |
| 2023-05-15 | 26.56 | $26.35 | 344804 |
| 2023-05-12 | 26.66 | $26.49 | 336100 |
| 2023-05-11 | 26.73 | $26.40 | 509300 |
| 2023-05-10 | 26.81 | $26.11 | 343115 |
| 2023-05-09 | 26.89 | $26.23 | 433708 |
| 2023-05-08 | 26.98 | $25.93 | 699717 |
| 2023-05-05 | 27.08 | $24.85 | 687700 |
| 2023-05-04 | 27.24 | $24.92 | 742900 |
| 2023-05-03 | 27.40 | $25.27 | 652900 |
| 2023-05-02 | 27.55 | $25.66 | 697136 |
| 2023-05-01 | 27.69 | $26.35 | 464300 |
| 2023-04-28 | 27.85 | $26.62 | 517600 |
| 2023-04-27 | 27.97 | $26.57 | 732136 |
| 2023-04-26 | 28.06 | $26.02 | 626139 |
| 2023-04-25 | 28.15 | $27.27 | 592800 |
| 2023-04-24 | 28.19 | $28.02 | 590641 |
| 2023-04-21 | 28.16 | $27.74 | 4.2M |
| 2023-04-20 | 28.12 | $28.25 | 607400 |
| 2023-04-19 | 28.06 | $28.06 | 541337 |
| 2023-04-18 | 28.03 | $28.10 | 755900 |
| 2023-04-17 | 27.99 | $28.41 | 1.1M |
| 2023-04-14 | 27.92 | $27.79 | 525843 |
| 2023-04-13 | 27.89 | $27.93 | 318600 |
| 2023-04-12 | 27.87 | $27.82 | 510100 |
| 2023-04-11 | 27.87 | $28.00 | 468712 |
| 2023-04-10 | 27.85 | $27.88 | 438400 |
| 2023-04-06 | 27.82 | $28.16 | 624500 |
| 2023-04-05 | 27.82 | $28.13 | 823900 |
| 2023-04-04 | 27.86 | $28.16 | 896027 |
| 2023-04-03 | 27.86 | $28.56 | 838900 |
| 2023-03-31 | 27.85 | $29.56 | 781465 |
| 2023-03-30 | 27.80 | $29.04 | 687719 |
| 2023-03-29 | 27.69 | $28.31 | 373154 |
| 2023-03-28 | 27.62 | $27.77 | 590600 |
| 2023-03-27 | 27.62 | $28.08 | 495541 |
| 2023-03-24 | 27.57 | $27.42 | 406800 |
| 2023-03-23 | 27.55 | $26.92 | 651600 |
| 2023-03-22 | 27.57 | $27.01 | 821400 |
| 2023-03-21 | 27.58 | $27.56 | 363500 |
| 2023-03-20 | 27.58 | $27.21 | 500339 |
| 2023-03-17 | 27.51 | $27.05 | 632400 |
| 2023-03-16 | 27.45 | $27.32 | 747414 |
| 2023-03-15 | 27.41 | $27.49 | 654532 |
| 2023-03-14 | 27.34 | $27.80 | 542100 |
| 2023-03-13 | 27.27 | $27.55 | 733911 |
| 2023-03-10 | 27.20 | $27.34 | 850200 |
| 2023-03-09 | 27.14 | $28.17 | 490400 |
| 2023-03-08 | 27.07 | $28.87 | 701400 |
| 2023-03-07 | 26.97 | $28.08 | 466400 |
| 2023-03-06 | 26.91 | $28.45 | 719700 |
| 2023-03-03 | 26.84 | $28.65 | 1.3M |
| 2023-03-02 | 26.78 | $26.81 | 842500 |
| 2023-03-01 | 26.80 | $26.94 | 1.1M |
| 2023-02-28 | 26.83 | $27.60 | 840000 |
| 2023-02-27 | 26.79 | $27.10 | 498700 |
| 2023-02-24 | 26.79 | $27.16 | 561500 |
| 2023-02-23 | 26.80 | $27.29 | 936600 |
| 2023-02-22 | 26.79 | $27.09 | 1.2M |
| 2023-02-21 | 26.79 | $27.54 | 2.1M |
| 2023-02-17 | 26.77 | $25.91 | 337000 |
| 2023-02-16 | 26.82 | $25.92 | 835910 |
| 2023-02-15 | 26.88 | $26.43 | 378749 |
| 2023-02-14 | 26.95 | $26.06 | 529404 |
| 2023-02-13 | 27.05 | $26.37 | 328132 |
| 2023-02-10 | 27.06 | $26.20 | 502239 |
| 2023-02-09 | 27.09 | $26.19 | 504800 |
| 2023-02-08 | 27.12 | $26.76 | 442600 |
| 2023-02-07 | 27.10 | $26.93 | 537600 |
| 2023-02-06 | 27.05 | $26.87 | 446700 |
| 2023-02-03 | 26.98 | $26.99 | 440926 |
| 2023-02-02 | 26.89 | $27.46 | 552800 |
| 2023-02-01 | 26.82 | $27.22 | 450200 |
| 2023-01-31 | 26.77 | $27.42 | 588200 |
| 2023-01-30 | 26.70 | $26.83 | 583600 |
| 2023-01-27 | 26.67 | $27.21 | 350930 |
| 2023-01-26 | 26.61 | $27.40 | 457900 |
| 2023-01-25 | 26.56 | $26.91 | 526400 |
| 2023-01-24 | 26.54 | $27.23 | 356309 |
| 2023-01-23 | 26.49 | $27.09 | 571413 |
| 2023-01-20 | 26.46 | $26.96 | 791236 |
| 2023-01-19 | 26.43 | $26.97 | 1.0M |
| 2023-01-18 | 26.37 | $27.92 | 787342 |
| 2023-01-17 | 26.30 | $28.13 | 1.1M |
| 2023-01-13 | 26.24 | $26.50 | 637700 |
| 2023-01-12 | 26.28 | $26.75 | 687700 |
| 2023-01-11 | 26.32 | $26.90 | 679039 |
| 2023-01-10 | 26.35 | $26.23 | 731048 |
| 2023-01-09 | 26.38 | $25.97 | 724200 |
| 2023-01-06 | 26.42 | $25.48 | 1.3M |
| 2023-01-05 | 26.48 | $25.27 | 1.4M |
| 2023-01-04 | 26.54 | $25.95 | 1.6M |
| 2023-01-03 | 26.60 | $26.32 | 1.1M |
| 2022-12-30 | 26.66 | $25.90 | 834524 |
| 2022-12-29 | 26.75 | $26.25 | 458026 |
| 2022-12-28 | 26.83 | $26.10 | 537100 |
| 2022-12-27 | 26.89 | $26.37 | 271200 |
| 2022-12-23 | 26.97 | $26.45 | 255600 |
| 2022-12-22 | 27.06 | $26.26 | 487700 |
| 2022-12-21 | 27.14 | $26.57 | 565214 |
| 2022-12-20 | 27.21 | $26.21 | 409968 |
| 2022-12-19 | 27.28 | $25.95 | 422300 |
| 2022-12-16 | 27.38 | $26.42 | 1.8M |
| 2022-12-15 | 27.46 | $26.88 | 670652 |
| 2022-12-14 | 27.49 | $27.39 | 465232 |
| 2022-12-13 | 27.49 | $27.48 | 681244 |
| 2022-12-12 | 27.48 | $27.47 | 546405 |
| 2022-12-09 | 27.49 | $26.90 | 508232 |
| 2022-12-08 | 27.57 | $26.76 | 439200 |
| 2022-12-07 | 27.63 | $26.72 | 556224 |
| 2022-12-06 | 27.71 | $26.40 | 606347 |
| 2022-12-05 | 27.80 | $27.20 | 458122 |
| 2022-12-02 | 27.86 | $27.48 | 311200 |
| 2022-12-01 | 27.88 | $27.64 | 480421 |
| 2022-11-30 | 27.89 | $27.90 | 480700 |
| 2022-11-29 | 27.89 | $27.35 | 518900 |
| 2022-11-28 | 27.91 | $27.88 | 756836 |
| 2022-11-25 | 27.91 | $28.32 | 410000 |
| 2022-11-23 | 27.86 | $27.97 | 470700 |
| 2022-11-22 | 27.82 | $27.89 | 766500 |
| 2022-11-21 | 27.76 | $27.63 | 1.2M |
| 2022-11-18 | 27.67 | $28.01 | 801717 |
| 2022-11-17 | 27.55 | $27.97 | 1.4M |
| 2022-11-16 | 27.42 | $27.53 | 657137 |
| 2022-11-15 | 27.33 | $27.30 | 617390 |
| 2022-11-14 | 27.30 | $27.27 | 805409 |
| 2022-11-11 | 27.25 | $27.63 | 500500 |
| 2022-11-10 | 27.12 | $28.61 | 554900 |
| 2022-11-09 | 26.96 | $27.82 | 571702 |
| 2022-11-08 | 26.82 | $28.40 | 430200 |
| 2022-11-07 | 26.69 | $28.10 | 704400 |
| 2022-11-04 | 26.57 | $28.42 | 335116 |
| 2022-11-03 | 26.44 | $27.94 | 237551 |
| 2022-11-02 | 26.37 | $27.82 | 702300 |
| 2022-11-01 | 26.36 | $28.00 | 510000 |
| 2022-10-31 | 26.37 | $27.71 | 371900 |
| 2022-10-28 | 26.36 | $27.81 | 425829 |
| 2022-10-27 | 26.28 | $27.46 | 419600 |
| 2022-10-26 | 26.23 | $26.98 | 466400 |
| 2022-10-25 | 26.25 | $26.83 | 479500 |
| 2022-10-24 | 26.27 | $25.82 | 385734 |
| 2022-10-21 | 26.38 | $25.51 | 656340 |
| 2022-10-20 | 26.56 | $25.40 | 343800 |
| 2022-10-19 | 26.80 | $25.78 | 370108 |
| 2022-10-18 | 27.04 | $26.61 | 411438 |
| 2022-10-17 | 27.22 | $26.28 | 659500 |
| 2022-10-14 | 27.53 | $25.07 | 384815 |
| 2022-10-13 | 27.89 | $25.38 | 491018 |
| 2022-10-12 | 28.26 | $25.02 | 397251 |
| 2022-10-11 | 28.68 | $25.90 | 422100 |
| 2022-10-10 | 29.05 | $25.64 | 450200 |
| 2022-10-07 | 29.45 | $25.82 | 397448 |
| 2022-10-06 | 29.83 | $26.61 | 287100 |
| 2022-10-05 | 30.14 | $27.50 | 423244 |
| 2022-10-04 | 30.41 | $28.32 | 553300 |
| 2022-10-03 | 30.60 | $27.42 | 984303 |
| 2022-09-30 | 30.85 | $26.30 | 729348 |
| 2022-09-29 | 31.16 | $26.31 | 675417 |
| 2022-09-28 | 31.52 | $27.51 | 791228 |
| 2022-09-27 | 31.81 | $27.15 | 1.1M |
| 2022-09-26 | 32.16 | $28.00 | 432100 |
| 2022-09-23 | 32.48 | $29.15 | 465800 |
| 2022-09-22 | 32.78 | $30.27 | 535200 |
| 2022-09-21 | 33.02 | $30.60 | 521930 |
| 2022-09-20 | 33.23 | $30.17 | 650799 |
| 2022-09-19 | 33.45 | $32.36 | 651400 |
| 2022-09-16 | 33.59 | $32.45 | 974200 |
| 2022-09-15 | 33.74 | $32.67 | 941421 |
| 2022-09-14 | 33.87 | $33.53 | 392100 |
| 2022-09-13 | 33.96 | $33.17 | 583900 |
| 2022-09-12 | 34.07 | $33.65 | 592536 |
| 2022-09-09 | 34.17 | $33.36 | 565446 |
| 2022-09-08 | 34.27 | $32.91 | 373200 |
| 2022-09-07 | 34.39 | $32.96 | 528800 |
| 2022-09-06 | 34.48 | $31.99 | 434400 |
| 2022-09-02 | 34.61 | $32.53 | 433210 |
| 2022-09-01 | 34.73 | $32.54 | 478400 |
| 2022-08-31 | 34.85 | $33.42 | 394900 |
| 2022-08-30 | 34.91 | $33.38 | 416100 |
| 2022-08-29 | 35.01 | $34.16 | 443843 |
| 2022-08-26 | 35.08 | $34.23 | 368100 |
| 2022-08-25 | 35.15 | $35.25 | 298100 |
| 2022-08-24 | 35.18 | $35.07 | 381413 |
| 2022-08-23 | 35.13 | $34.76 | 543928 |
| 2022-08-22 | 35.07 | $34.64 | 495554 |
| 2022-08-19 | 35.01 | $35.04 | 344273 |
| 2022-08-18 | 34.88 | $35.48 | 278543 |
| 2022-08-17 | 34.72 | $35.27 | 411100 |
| 2022-08-16 | 34.58 | $35.33 | 398561 |
| 2022-08-15 | 34.47 | $35.47 | 380105 |
| 2022-08-12 | 34.30 | $35.57 | 384600 |
| 2022-08-11 | 34.14 | $35.38 | 374800 |
| 2022-08-10 | 33.97 | $35.39 | 555600 |
| 2022-08-09 | 33.81 | $34.60 | 535200 |
| 2022-08-08 | 33.69 | $34.68 | 660700 |
| 2022-08-05 | 33.62 | $34.84 | 480749 |
| 2022-08-04 | 33.56 | $35.08 | 452228 |
| 2022-08-03 | 33.48 | $34.61 | 920426 |
| 2022-08-02 | 33.41 | $35.41 | 499160 |
| 2022-08-01 | 33.29 | $35.48 | 328453 |
| 2022-07-29 | 33.21 | $35.66 | 336446 |
| 2022-07-28 | 33.04 | $35.83 | 546200 |
| 2022-07-27 | 32.86 | $34.00 | 331400 |
| 2022-07-26 | 32.78 | $33.71 | 480607 |
| 2022-07-25 | 32.73 | $33.31 | 276066 |
| 2022-07-22 | 32.68 | $32.52 | 262330 |
| 2022-07-21 | 32.64 | $32.17 | 672000 |
| 2022-07-20 | 32.60 | $32.54 | 817764 |
| 2022-07-19 | 32.53 | $33.13 | 418438 |
| 2022-07-18 | 32.44 | $32.15 | 316343 |
| 2022-07-15 | 32.37 | $32.32 | 605323 |
| 2022-07-14 | 32.38 | $32.02 | 325000 |
| 2022-07-13 | 32.36 | $32.19 | 275730 |
| 2022-07-12 | 32.36 | $32.24 | 531200 |
| 2022-07-11 | 32.44 | $33.20 | 442324 |
| 2022-07-08 | 32.48 | $33.56 | 333500 |
| 2022-07-07 | 32.52 | $33.59 | 308814 |
| 2022-07-06 | 32.56 | $33.18 | 512021 |
| 2022-07-05 | 32.61 | $32.91 | 574600 |
| 2022-07-01 | 32.64 | $33.99 | 602949 |
| 2022-06-30 | 32.63 | $32.26 | 682502 |
| 2022-06-29 | 32.63 | $32.14 | 406507 |
| 2022-06-28 | 32.65 | $32.49 | 313306 |
| 2022-06-27 | 32.69 | $32.71 | 427814 |
| 2022-06-24 | 32.72 | $32.30 | 475741 |
| 2022-06-23 | 32.76 | $31.75 | 601246 |
| 2022-06-22 | 32.82 | $31.30 | 444800 |
| 2022-06-21 | 32.89 | $31.12 | 505476 |
| 2022-06-17 | 32.98 | $31.30 | 793000 |
| 2022-06-16 | 33.08 | $30.83 | 643700 |
| 2022-06-15 | 33.18 | $32.50 | 748836 |
| 2022-06-14 | 33.19 | $31.65 | 963723 |
| 2022-06-13 | 33.18 | $32.21 | 582906 |
| 2022-06-10 | 33.10 | $33.80 | 603500 |
| 2022-06-09 | 32.90 | $34.07 | 499300 |
| 2022-06-08 | 32.64 | $34.36 | 429477 |
| 2022-06-07 | 32.43 | $34.39 | 532400 |
| 2022-06-06 | 32.18 | $34.09 | 563537 |
| 2022-06-03 | 32.03 | $33.50 | 369064 |
| 2022-06-02 | 31.92 | $33.85 | 1.1M |
| 2022-06-01 | 31.86 | $32.15 | 446229 |
| 2022-05-31 | 31.81 | $32.65 | 344949 |
| 2022-05-27 | 31.68 | $33.18 | 361700 |
| 2022-05-26 | 31.57 | $33.38 | 392000 |
| 2022-05-25 | 31.46 | $33.12 | 471512 |
| 2022-05-24 | 31.36 | $32.92 | 719000 |
| 2022-05-23 | 31.25 | $32.71 | 581215 |
| 2022-05-20 | 31.17 | $33.02 | 448500 |
| 2022-05-19 | 31.10 | $33.14 | 380800 |
| 2022-05-18 | 31.08 | $32.81 | 498302 |
| 2022-05-17 | 31.12 | $32.74 | 463522 |
| 2022-05-16 | 31.13 | $31.47 | 421213 |
| 2022-05-13 | 31.20 | $30.62 | 558525 |
| 2022-05-12 | 31.32 | $29.82 | 1.2M |
| 2022-05-11 | 31.51 | $28.89 | 807800 |
| 2022-05-10 | 31.75 | $30.06 | 843622 |
| 2022-05-09 | 31.99 | $29.52 | 851848 |
| 2022-05-06 | 32.23 | $31.08 | 442325 |
| 2022-05-05 | 32.44 | $31.34 | 457129 |
| 2022-05-04 | 32.62 | $32.63 | 518900 |
| 2022-05-03 | 32.72 | $31.13 | 615220 |
| 2022-05-02 | 32.94 | $30.10 | 510500 |
| 2022-04-29 | 33.18 | $30.90 | 507500 |
| 2022-04-28 | 33.39 | $31.16 | 461700 |
| 2022-04-27 | 33.57 | $31.07 | 695300 |
| 2022-04-26 | 33.75 | $30.85 | 538620 |
| 2022-04-25 | 33.93 | $31.02 | 626622 |
| 2022-04-22 | 34.10 | $31.61 | 1.3M |
| 2022-04-21 | 34.23 | $32.74 | 602543 |
| 2022-04-20 | 34.29 | $33.68 | 592973 |
| 2022-04-19 | 34.32 | $32.91 | 502100 |
| 2022-04-18 | 34.42 | $32.85 | 460300 |
| 2022-04-14 | 34.51 | $33.06 | 438600 |
| 2022-04-13 | 34.61 | $33.51 | 515000 |
| 2022-04-12 | 34.68 | $33.79 | 698100 |
| 2022-04-11 | 34.71 | $34.91 | 598029 |
| 2022-04-08 | 34.67 | $34.33 | 261431 |
| 2022-04-07 | 34.68 | $35.15 | 334800 |
| 2022-04-06 | 34.68 | $34.97 | 636700 |
| 2022-04-05 | 34.68 | $34.75 | 767300 |
| 2022-04-04 | 34.73 | $35.38 | 448397 |
| 2022-04-01 | 34.73 | $34.97 | 479300 |
| 2022-03-31 | 34.74 | $35.07 | 462600 |
| 2022-03-30 | 34.70 | $34.86 | 675205 |
| 2022-03-29 | 34.71 | $34.64 | 375900 |
| 2022-03-28 | 34.68 | $34.49 | 375800 |
| 2022-03-25 | 34.65 | $34.27 | 331248 |
| 2022-03-24 | 34.60 | $34.25 | 581300 |
| 2022-03-23 | 34.51 | $33.86 | 376800 |
| 2022-03-22 | 34.37 | $34.42 | 367800 |
| 2022-03-21 | 34.19 | $34.87 | 392334 |
| 2022-03-18 | 34.03 | $34.74 | 1.6M |
| 2022-03-17 | 33.91 | $35.04 | 374600 |
| 2022-03-16 | 33.78 | $34.80 | 389517 |
| 2022-03-15 | 33.65 | $34.40 | 492000 |
| 2022-03-14 | 33.54 | $34.12 | 561200 |
| 2022-03-11 | 33.43 | $34.47 | 393000 |
| 2022-03-10 | 33.34 | $35.14 | 482200 |
| 2022-03-09 | 33.24 | $35.12 | 622400 |
| 2022-03-08 | 33.09 | $35.71 | 1.1M |
| 2022-03-07 | 32.89 | $35.36 | 637800 |
| 2022-03-04 | 32.72 | $35.20 | 686700 |
| 2022-03-03 | 32.54 | $34.29 | 487600 |
| 2022-03-02 | 32.45 | $35.08 | 692000 |
| 2022-03-01 | 32.32 | $34.01 | 1.2M |
| 2022-02-28 | 32.26 | $33.75 | 520800 |
| 2022-02-25 | 32.14 | $33.32 | 610363 |
| 2022-02-24 | 32.07 | $32.50 | 1.1M |
| 2022-02-23 | 32.04 | $30.99 | 415733 |
| 2022-02-22 | 32.12 | $30.93 | 821606 |
| 2022-02-18 | 32.21 | $31.72 | 384300 |
| 2022-02-17 | 32.24 | $32.19 | 354414 |
| 2022-02-16 | 32.27 | $32.41 | 274602 |
| 2022-02-15 | 32.32 | $32.36 | 265020 |
| 2022-02-14 | 32.32 | $32.13 | 347200 |
| 2022-02-11 | 32.37 | $31.99 | 405058 |
| 2022-02-10 | 32.43 | $32.51 | 434836 |
| 2022-02-09 | 32.51 | $33.25 | 360938 |
| 2022-02-08 | 32.54 | $32.06 | 369612 |
| 2022-02-07 | 32.63 | $31.68 | 928400 |
| 2022-02-04 | 32.75 | $32.00 | 497200 |
| 2022-02-03 | 32.85 | $31.67 | 433800 |
| 2022-02-02 | 32.99 | $32.51 | 385231 |
| 2022-02-01 | 33.13 | $32.51 | 360400 |
| 2022-01-31 | 33.28 | $32.63 | 561138 |
| 2022-01-28 | 33.44 | $31.44 | 543212 |
| 2022-01-27 | 33.67 | $31.87 | 615900 |
| 2022-01-26 | 33.85 | $32.03 | 755100 |
| 2022-01-25 | 34.03 | $32.41 | 659500 |
| 2022-01-24 | 34.18 | $32.89 | 903100 |
| 2022-01-21 | 34.33 | $32.26 | 716600 |
| 2022-01-20 | 34.53 | $32.85 | 1.0M |
| 2022-01-19 | 34.69 | $33.43 | 673222 |
| 2022-01-18 | 34.81 | $32.28 | 702513 |
| 2022-01-14 | 35.02 | $33.05 | 572800 |
| 2022-01-13 | 35.18 | $33.18 | 1.0M |
| 2022-01-12 | 35.38 | $34.24 | 565208 |
| 2022-01-11 | 35.49 | $33.73 | 619200 |
| 2022-01-10 | 35.66 | $33.84 | 656600 |
| 2022-01-07 | 35.81 | $34.13 | 982100 |
| 2022-01-06 | 35.99 | $34.11 | 753945 |
| 2022-01-05 | 36.20 | $34.48 | 1.1M |
| 2022-01-04 | 36.41 | $35.19 | 614520 |
| 2022-01-03 | 36.54 | $35.61 | 572241 |
| 2021-12-31 | 36.63 | $35.76 | 303836 |
| 2021-12-30 | 36.75 | $36.09 | 464300 |
| 2021-12-29 | 36.82 | $35.36 | 369344 |
| 2021-12-28 | 36.97 | $35.78 | 502300 |
| 2021-12-27 | 37.13 | $35.37 | 469400 |
| 2021-12-23 | 37.30 | $35.95 | 395000 |
| 2021-12-22 | 37.47 | $36.16 | 732242 |
| 2021-12-21 | 37.62 | $36.15 | 612100 |
| 2021-12-20 | 37.81 | $35.66 | 528217 |
| 2021-12-17 | 38.05 | $36.53 | 894257 |
| 2021-12-16 | 38.21 | $36.24 | 725500 |
| 2021-12-15 | 38.42 | $37.16 | 427400 |
| 2021-12-14 | 38.55 | $36.45 | 388171 |
| 2021-12-13 | 38.76 | $37.14 | 446600 |
| 2021-12-10 | 38.94 | $36.96 | 564000 |
| 2021-12-09 | 39.11 | $37.57 | 393207 |
| 2021-12-08 | 39.15 | $38.42 | 191700 |
| 2021-12-07 | 39.22 | $38.55 | 579600 |
| 2021-12-06 | 39.28 | $37.97 | 398412 |
| 2021-12-03 | 39.37 | $37.39 | 439000 |
| 2021-12-02 | 39.50 | $38.05 | 501235 |
| 2021-12-01 | 39.57 | $37.57 | 867544 |
| 2021-11-30 | 39.67 | $38.36 | 470921 |
| 2021-11-29 | 39.76 | $38.88 | 354600 |
| 2021-11-26 | 39.78 | $38.75 | 231700 |
| 2021-11-24 | 39.81 | $39.46 | 324000 |
| 2021-11-23 | 39.72 | $39.14 | 442626 |
| 2021-11-22 | 39.63 | $39.90 | 823000 |
| 2021-11-19 | 39.48 | $40.46 | 397153 |
| 2021-11-18 | 39.30 | $39.80 | 390413 |
| 2021-11-17 | 39.12 | $40.37 | 290029 |
| 2021-11-16 | 38.93 | $39.76 | 460700 |
| 2021-11-15 | 38.77 | $40.62 | 451500 |
| 2021-11-12 | 38.52 | $40.88 | 440101 |
| 2021-11-11 | 38.28 | $40.24 | 613500 |
| 2021-11-10 | 38.07 | $38.37 | 1.0M |
| 2021-11-09 | 37.99 | $39.92 | 863104 |
| 2021-11-08 | 37.76 | $39.69 | 462840 |
| 2021-11-05 | 37.49 | $39.81 | 490301 |
| 2021-11-04 | 37.22 | $39.91 | 356913 |
| 2021-11-03 | 36.96 | $39.46 | 280826 |
| 2021-11-02 | 36.72 | $39.71 | 490200 |
| 2021-11-01 | 36.46 | $40.05 | 578309 |
| 2021-10-29 | 36.19 | $39.35 | 356599 |
| 2021-10-28 | 35.95 | $39.39 | 584200 |
| 2021-10-27 | 35.70 | $37.60 | 463038 |
| 2021-10-26 | 35.55 | $37.31 | 285640 |
| 2021-10-25 | 35.40 | $36.98 | 371509 |
| 2021-10-22 | 35.32 | $36.71 | 294728 |
| 2021-10-21 | 35.27 | $36.36 | 428651 |
| 2021-10-20 | 35.26 | $36.44 | 416200 |
| 2021-10-19 | 35.25 | $36.57 | 367318 |
| 2021-10-18 | 35.23 | $35.57 | 373565 |
| 2021-10-15 | 35.25 | $36.22 | 874100 |
| 2021-10-14 | 35.29 | $36.02 | 458609 |
| 2021-10-13 | 35.35 | $36.82 | 543991 |
| 2021-10-12 | 35.38 | $35.28 | 683000 |
| 2021-10-11 | 35.49 | $34.24 | 542743 |
| 2021-10-08 | 35.64 | $34.31 | 258600 |
| 2021-10-07 | 35.79 | $34.77 | 407500 |
| 2021-10-06 | 35.94 | $34.70 | 450124 |
| 2021-10-05 | 36.09 | $34.56 | 303300 |
| 2021-10-04 | 36.27 | $34.60 | 457597 |
| 2021-10-01 | 36.44 | $34.51 | 310800 |
| 2021-09-30 | 36.64 | $34.51 | 311000 |
| 2021-09-29 | 36.81 | $34.43 | 387834 |
| 2021-09-28 | 36.97 | $34.44 | 576500 |
| 2021-09-27 | 37.12 | $35.38 | 316100 |
| 2021-09-24 | 37.27 | $35.76 | 265927 |
| 2021-09-23 | 37.38 | $36.08 | 325400 |
| 2021-09-22 | 37.52 | $36.27 | 371200 |
| 2021-09-21 | 37.64 | $36.06 | 340523 |
| 2021-09-20 | 37.77 | $35.98 | 777800 |
| 2021-09-17 | 37.89 | $37.07 | 824418 |
| 2021-09-16 | 37.94 | $37.14 | 308806 |
| 2021-09-15 | 37.97 | $37.48 | 328500 |
| 2021-09-14 | 38.02 | $37.46 | 375900 |
| 2021-09-13 | 38.06 | $37.19 | 421012 |
| 2021-09-10 | 38.14 | $37.35 | 386238 |
| 2021-09-09 | 38.22 | $37.76 | 216407 |
| 2021-09-08 | 38.30 | $37.85 | 694000 |
| 2021-09-07 | 38.38 | $38.00 | 348833 |
| 2021-09-03 | 38.42 | $38.16 | 237600 |
| 2021-09-02 | 38.45 | $38.46 | 292300 |
| 2021-09-01 | 38.47 | $37.96 | 412029 |
| 2021-08-31 | 38.57 | $37.61 | 607000 |
| 2021-08-30 | 38.70 | $37.41 | 499950 |
| 2021-08-27 | 38.82 | $38.25 | 375600 |
| 2021-08-26 | 38.89 | $38.03 | 380700 |
| 2021-08-25 | 39.01 | $38.91 | 350115 |
| 2021-08-24 | 39.06 | $38.59 | 557542 |
| 2021-08-23 | 39.08 | $38.75 | 515600 |
| 2021-08-20 | 39.08 | $38.43 | 397234 |
| 2021-08-19 | 39.11 | $37.91 | 547800 |
| 2021-08-18 | 39.16 | $37.88 | 505900 |
| 2021-08-17 | 39.21 | $38.50 | 1.3M |
| 2021-08-16 | 39.17 | $38.11 | 657944 |
| 2021-08-13 | 39.08 | $38.84 | 324600 |
| 2021-08-12 | 38.99 | $39.04 | 337100 |
| 2021-08-11 | 38.87 | $39.28 | 286821 |
| 2021-08-10 | 38.77 | $39.39 | 524300 |
| 2021-08-09 | 38.69 | $38.91 | 698331 |
| 2021-08-06 | 38.63 | $38.77 | 359812 |
| 2021-08-05 | 38.56 | $38.83 | 536900 |
| 2021-08-04 | 38.49 | $39.87 | 507500 |
| 2021-08-03 | 38.42 | $40.31 | 432335 |
| 2021-08-02 | 38.33 | $39.71 | 348000 |
| 2021-07-30 | 38.25 | $39.76 | 379571 |
| 2021-07-29 | 38.14 | $40.36 | 463947 |
| 2021-07-28 | 37.99 | $39.86 | 339281 |
| 2021-07-27 | 37.88 | $39.15 | 375760 |
| 2021-07-26 | 37.82 | $38.59 | 305502 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.02
2024-12-13
Close Price
$21.99
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.81
Average
27.20
Maximum
39.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-12-13 | 22.02 | $21.99 | — |
| 2024-12-12 | 22.02 | $21.99 | — |
| 2024-12-11 | 22.02 | $21.99 | 2.2M |
| 2024-12-10 | 22.03 | $21.99 | 3.2M |
| 2024-12-09 | 22.03 | $21.98 | 533325 |
| 2024-12-06 | 22.04 | $21.97 | 465900 |
| 2024-12-05 | 22.04 | $21.96 | 627700 |
| 2024-12-04 | 22.05 | $21.95 | 1.1M |
| 2024-12-03 | 22.06 | $21.96 | 942617 |
| 2024-12-02 | 22.07 | $21.95 | 755400 |
| 2024-11-29 | 22.09 | $21.94 | 414900 |
| 2024-11-27 | 22.10 | $22.16 | 1.2M |
| 2024-11-26 | 22.10 | $22.14 | 942609 |
| 2024-11-25 | 22.09 | $22.14 | 749700 |
| 2024-11-22 | 22.09 | $22.13 | 328305 |
| 2024-11-21 | 22.08 | $22.14 | 475246 |
| 2024-11-20 | 22.08 | $22.15 | 4.1M |
| 2024-11-19 | 22.07 | $22.13 | 360700 |
| 2024-11-18 | 22.06 | $22.13 | 653031 |
| 2024-11-15 | 22.06 | $22.11 | 1.2M |
| 2024-11-14 | 22.05 | $22.10 | 377648 |
| 2024-11-13 | 22.05 | $22.10 | 413400 |
| 2024-11-12 | 22.04 | $22.10 | 931174 |
| 2024-11-11 | 22.03 | $22.09 | 967700 |
| 2024-11-08 | 22.03 | $22.09 | 1.4M |
| 2024-11-07 | 22.02 | $22.08 | 513500 |
| 2024-11-06 | 22.02 | $22.09 | 1.9M |
| 2024-11-05 | 22.01 | $22.08 | 2.4M |
| 2024-11-04 | 22.00 | $22.07 | 2.7M |
| 2024-11-01 | 21.99 | $22.08 | 841330 |
| 2024-10-31 | 21.98 | $22.06 | 733620 |
| 2024-10-30 | 21.98 | $22.02 | 1.2M |
| 2024-10-29 | 21.97 | $21.97 | 612821 |
| 2024-10-28 | 21.97 | $21.95 | 403542 |
| 2024-10-25 | 21.97 | $21.96 | 576800 |
| 2024-10-24 | 21.98 | $21.95 | 430113 |
| 2024-10-23 | 21.98 | $22.00 | 313400 |
| 2024-10-22 | 21.98 | $21.97 | 763936 |
| 2024-10-21 | 21.98 | $21.97 | 750940 |
| 2024-10-18 | 21.98 | $22.00 | 1.0M |
| 2024-10-17 | 21.97 | $21.98 | 691300 |
| 2024-10-16 | 21.97 | $21.99 | 686131 |
| 2024-10-15 | 21.97 | $21.98 | 616823 |
| 2024-10-14 | 21.97 | $21.99 | 743926 |
| 2024-10-11 | 21.97 | $21.97 | 827210 |
| 2024-10-10 | 21.97 | $21.96 | 694400 |
| 2024-10-09 | 21.97 | $21.97 | 927000 |
| 2024-10-08 | 21.97 | $21.97 | 1.1M |
| 2024-10-07 | 21.97 | $21.93 | 602019 |
| 2024-10-04 | 21.97 | $21.94 | 781354 |
| 2024-10-03 | 21.98 | $21.95 | 902200 |
| 2024-10-02 | 21.98 | $21.96 | 521000 |
| 2024-10-01 | 21.98 | $22.00 | 587220 |
| 2024-09-30 | 21.98 | $21.98 | 828812 |
| 2024-09-27 | 21.98 | $22.03 | 1.2M |
| 2024-09-26 | 21.97 | $22.01 | 994700 |
| 2024-09-25 | 21.97 | $22.03 | 927644 |
| 2024-09-24 | 21.96 | $22.00 | 933508 |
| 2024-09-23 | 21.96 | $22.02 | 1.3M |
| 2024-09-20 | 21.95 | $21.97 | 3.4M |
| 2024-09-19 | 21.95 | $21.89 | 1.3M |
| 2024-09-18 | 21.96 | $21.92 | 1.1M |
| 2024-09-17 | 21.96 | $21.87 | 1.4M |
| 2024-09-16 | 21.97 | $21.86 | 1.2M |
| 2024-09-13 | 21.99 | $21.93 | 848500 |
| 2024-09-12 | 21.99 | $21.90 | 570005 |
| 2024-09-11 | 22.00 | $21.89 | 703601 |
| 2024-09-10 | 22.01 | $21.87 | 944279 |
| 2024-09-09 | 22.03 | $21.85 | 624100 |
| 2024-09-06 | 22.05 | $21.85 | 868348 |
| 2024-09-05 | 22.07 | $21.87 | 869800 |
| 2024-09-04 | 22.09 | $21.83 | 788820 |
| 2024-09-03 | 22.11 | $21.84 | 763547 |
| 2024-08-30 | 22.14 | $21.81 | 819845 |
| 2024-08-29 | 22.18 | $22.27 | 729060 |
| 2024-08-28 | 22.17 | $22.29 | 1.8M |
| 2024-08-27 | 22.16 | $22.26 | 1.0M |
| 2024-08-26 | 22.15 | $22.28 | 1.1M |
| 2024-08-23 | 22.13 | $22.20 | 729379 |
| 2024-08-22 | 22.12 | $22.23 | 917900 |
| 2024-08-21 | 22.11 | $22.22 | 960436 |
| 2024-08-20 | 22.10 | $22.15 | 2.5M |
| 2024-08-19 | 22.10 | $22.12 | 1.0M |
| 2024-08-16 | 22.09 | $22.13 | 1.5M |
| 2024-08-15 | 22.09 | $22.13 | 1.2M |
| 2024-08-14 | 22.09 | $22.10 | 1.5M |
| 2024-08-13 | 22.08 | $22.13 | 1.1M |
| 2024-08-12 | 22.08 | $22.12 | 792204 |
| 2024-08-09 | 22.07 | $22.11 | 845010 |
| 2024-08-08 | 22.07 | $22.11 | 841000 |
| 2024-08-07 | 22.07 | $22.11 | 1.1M |
| 2024-08-06 | 22.06 | $22.10 | 1.1M |
| 2024-08-05 | 22.06 | $21.99 | 3.0M |
| 2024-08-02 | 22.07 | $22.15 | 783144 |
| 2024-08-01 | 22.06 | $22.14 | 712100 |
| 2024-07-31 | 22.05 | $22.10 | 503000 |
| 2024-07-30 | 22.04 | $22.10 | 622442 |
| 2024-07-29 | 22.04 | $22.02 | 1.3M |
| 2024-07-26 | 22.04 | $22.05 | 926739 |
| 2024-07-25 | 22.04 | $22.04 | 1.1M |
| 2024-07-24 | 22.04 | $22.05 | 1.3M |
| 2024-07-23 | 22.04 | $22.08 | 789633 |
| 2024-07-22 | 22.03 | $22.20 | 1.1M |
| 2024-07-19 | 22.01 | $22.06 | 754400 |
| 2024-07-18 | 22.01 | $22.05 | 839134 |
| 2024-07-17 | 22.00 | $22.03 | 1.4M |
| 2024-07-16 | 22.00 | $22.04 | 1.9M |
| 2024-07-15 | 22.00 | $22.02 | 641100 |
| 2024-07-12 | 21.99 | $22.05 | 504423 |
| 2024-07-11 | 21.99 | $21.99 | 1.1M |
| 2024-07-10 | 21.99 | $22.05 | 683600 |
| 2024-07-09 | 21.98 | $22.00 | 977300 |
| 2024-07-08 | 21.98 | $21.99 | 928224 |
| 2024-07-05 | 21.98 | $21.98 | 903445 |
| 2024-07-03 | 21.98 | $22.03 | 766300 |
| 2024-07-02 | 21.97 | $21.88 | 1.8M |
| 2024-07-01 | 21.98 | $21.91 | 927521 |
| 2024-06-28 | 21.99 | $21.95 | 1.3M |
| 2024-06-27 | 22.00 | $22.01 | 820114 |
| 2024-06-26 | 21.99 | $22.03 | 1.1M |
| 2024-06-25 | 21.99 | $21.93 | 920916 |
| 2024-06-24 | 22.00 | $21.93 | 819217 |
| 2024-06-21 | 22.00 | $21.92 | 2.1M |
| 2024-06-20 | 22.01 | $21.99 | 966411 |
| 2024-06-18 | 22.01 | $21.98 | 981100 |
| 2024-06-17 | 22.02 | $21.96 | 1.4M |
| 2024-06-14 | 22.02 | $21.93 | 1.6M |
| 2024-06-13 | 22.03 | $21.98 | 1.1M |
| 2024-06-12 | 22.04 | $22.02 | 1.5M |
| 2024-06-11 | 22.04 | $21.99 | 1.9M |
| 2024-06-10 | 22.05 | $22.02 | 752532 |
| 2024-06-07 | 22.05 | $22.03 | 1.1M |
| 2024-06-06 | 22.05 | $22.00 | 1.1M |
| 2024-06-05 | 22.06 | $22.02 | 1.2M |
| 2024-06-04 | 22.06 | $22.00 | 2.2M |
| 2024-06-03 | 22.07 | $21.98 | 3.5M |
| 2024-05-31 | 22.08 | $21.98 | 2.8M |
| 2024-05-30 | 22.09 | $22.39 | 2.5M |
| 2024-05-29 | 22.05 | $22.31 | 4.5M |
| 2024-05-28 | 22.03 | $22.21 | 20.4M |
| 2024-05-24 | 22.01 | $23.42 | 587775 |
| 2024-05-23 | 21.86 | $22.81 | 1.8M |
| 2024-05-22 | 21.76 | $23.15 | 1.1M |
| 2024-05-21 | 21.61 | $22.75 | 736500 |
| 2024-05-20 | 21.49 | $22.62 | 575522 |
| 2024-05-17 | 21.38 | $22.63 | 741624 |
| 2024-05-16 | 21.24 | $23.17 | 1.1M |
| 2024-05-15 | 21.04 | $22.36 | 1.0M |
| 2024-05-14 | 20.90 | $22.00 | 1.4M |
| 2024-05-13 | 20.79 | $22.81 | 1.2M |
| 2024-05-10 | 20.57 | $22.95 | 2.4M |
| 2024-05-09 | 20.32 | $22.25 | 2.2M |
| 2024-05-08 | 20.12 | $21.66 | 995800 |
| 2024-05-07 | 19.96 | $21.41 | 1.7M |
| 2024-05-06 | 19.80 | $22.01 | 1.7M |
| 2024-05-03 | 19.57 | $21.41 | 3.0M |
| 2024-05-02 | 19.38 | $21.42 | 6.2M |
| 2024-05-01 | 19.16 | $20.92 | 1.7M |
| 2024-04-30 | 18.98 | $19.57 | 1.6M |
| 2024-04-29 | 18.92 | $19.95 | 1.7M |
| 2024-04-26 | 18.81 | $20.00 | 1.5M |
| 2024-04-25 | 18.68 | $19.97 | 2.0M |
| 2024-04-24 | 18.55 | $20.41 | 2.3M |
| 2024-04-23 | 18.35 | $19.91 | 5.2M |
| 2024-04-22 | 18.19 | $18.51 | 2.6M |
| 2024-04-19 | 18.15 | $18.39 | 900801 |
| 2024-04-18 | 18.13 | $18.25 | 1.6M |
| 2024-04-17 | 18.12 | $17.67 | 1.3M |
| 2024-04-16 | 18.16 | $17.15 | 2.3M |
| 2024-04-15 | 18.27 | $17.41 | 1.6M |
| 2024-04-12 | 18.36 | $18.23 | 2.3M |
| 2024-04-11 | 18.37 | $19.22 | 1.5M |
| 2024-04-10 | 18.28 | $18.61 | 1.6M |
| 2024-04-09 | 18.25 | $19.00 | 1.4M |
| 2024-04-08 | 18.17 | $18.51 | 1.0M |
| 2024-04-05 | 18.13 | $18.33 | 989418 |
| 2024-04-04 | 18.11 | $18.28 | 1.2M |
| 2024-04-03 | 18.10 | $18.05 | 1.6M |
| 2024-04-02 | 18.10 | $18.50 | 948247 |
| 2024-04-01 | 18.06 | $18.67 | 857300 |
| 2024-03-28 | 17.99 | $18.48 | 743930 |
| 2024-03-27 | 17.94 | $18.18 | 727900 |
| 2024-03-26 | 17.92 | $18.24 | 589529 |
| 2024-03-25 | 17.88 | $18.24 | 726427 |
| 2024-03-22 | 17.85 | $18.17 | 1.2M |
| 2024-03-21 | 17.81 | $17.44 | 630200 |
| 2024-03-20 | 17.85 | $17.28 | 654042 |
| 2024-03-19 | 17.91 | $17.26 | 584825 |
| 2024-03-18 | 17.98 | $17.28 | 994300 |
| 2024-03-15 | 18.06 | $17.58 | 1.6M |
| 2024-03-14 | 18.11 | $17.65 | 982723 |
| 2024-03-13 | 18.15 | $17.68 | 1.4M |
| 2024-03-12 | 18.20 | $17.59 | 785420 |
| 2024-03-11 | 18.27 | $17.81 | 901653 |
| 2024-03-08 | 18.32 | $18.44 | 721447 |
| 2024-03-07 | 18.30 | $18.15 | 550900 |
| 2024-03-06 | 18.32 | $17.90 | 1.1M |
| 2024-03-05 | 18.36 | $17.43 | 1.3M |
| 2024-03-04 | 18.46 | $17.48 | 1.6M |
| 2024-03-01 | 18.57 | $17.82 | 1.1M |
| 2024-02-29 | 18.64 | $17.96 | 1.4M |
| 2024-02-28 | 18.72 | $17.80 | 1.2M |
| 2024-02-27 | 18.81 | $18.01 | 1.0M |
| 2024-02-26 | 18.90 | $17.93 | 754300 |
| 2024-02-23 | 19.00 | $18.44 | 559477 |
| 2024-02-22 | 19.06 | $18.36 | 937600 |
| 2024-02-21 | 19.13 | $18.93 | 712001 |
| 2024-02-20 | 19.15 | $19.12 | 521601 |
| 2024-02-16 | 19.15 | $19.29 | 658200 |
| 2024-02-15 | 19.14 | $19.25 | 393545 |
| 2024-02-14 | 19.13 | $18.61 | 462210 |
| 2024-02-13 | 19.18 | $18.55 | 827700 |
| 2024-02-12 | 19.25 | $18.99 | 371061 |
| 2024-02-09 | 19.28 | $18.44 | 336110 |
| 2024-02-08 | 19.36 | $18.40 | 552100 |
| 2024-02-07 | 19.47 | $18.77 | 439100 |
| 2024-02-06 | 19.54 | $18.86 | 440000 |
| 2024-02-05 | 19.61 | $18.59 | 917604 |
| 2024-02-02 | 19.72 | $19.19 | 545300 |
| 2024-02-01 | 19.77 | $19.69 | 320998 |
| 2024-01-31 | 19.78 | $19.18 | 468600 |
| 2024-01-30 | 19.85 | $19.44 | 326971 |
| 2024-01-29 | 19.89 | $19.37 | 464500 |
| 2024-01-26 | 19.94 | $19.14 | 496847 |
| 2024-01-25 | 20.03 | $19.25 | 686700 |
| 2024-01-24 | 20.11 | $19.10 | 932700 |
| 2024-01-23 | 20.22 | $19.47 | 570400 |
| 2024-01-22 | 20.29 | $19.50 | 699014 |
| 2024-01-19 | 20.38 | $19.35 | 699058 |
| 2024-01-18 | 20.49 | $19.44 | 745954 |
| 2024-01-17 | 20.60 | $19.29 | 1.1M |
| 2024-01-16 | 20.73 | $19.98 | 738300 |
| 2024-01-12 | 20.81 | $20.30 | 565973 |
| 2024-01-11 | 20.87 | $20.30 | 514509 |
| 2024-01-10 | 20.93 | $20.81 | 608566 |
| 2024-01-09 | 20.94 | $21.11 | 1.3M |
| 2024-01-08 | 20.92 | $21.14 | 522100 |
| 2024-01-05 | 20.90 | $20.96 | 540800 |
| 2024-01-04 | 20.89 | $20.96 | 538328 |
| 2024-01-03 | 20.89 | $20.98 | 878700 |
| 2024-01-02 | 20.88 | $21.28 | 609701 |
| 2023-12-29 | 20.83 | $21.50 | 314061 |
| 2023-12-28 | 20.76 | $21.69 | 442718 |
| 2023-12-27 | 20.67 | $21.70 | 326700 |
| 2023-12-26 | 20.56 | $21.71 | 260034 |
| 2023-12-22 | 20.44 | $21.60 | 278700 |
| 2023-12-21 | 20.31 | $21.53 | 448500 |
| 2023-12-20 | 20.19 | $20.99 | 831100 |
| 2023-12-19 | 20.10 | $21.58 | 547910 |
| 2023-12-18 | 19.95 | $21.20 | 743726 |
| 2023-12-15 | 19.81 | $21.24 | 2.1M |
| 2023-12-14 | 19.66 | $21.24 | 1.2M |
| 2023-12-13 | 19.50 | $20.75 | 630800 |
| 2023-12-12 | 19.37 | $19.69 | 625021 |
| 2023-12-11 | 19.33 | $19.96 | 785727 |
| 2023-12-08 | 19.27 | $19.97 | 392716 |
| 2023-12-07 | 19.19 | $19.81 | 575036 |
| 2023-12-06 | 19.13 | $20.04 | 841200 |
| 2023-12-05 | 19.03 | $19.55 | 670100 |
| 2023-12-04 | 18.97 | $19.71 | 610480 |
| 2023-12-01 | 18.90 | $19.68 | 731000 |
| 2023-11-30 | 18.81 | $19.02 | 646450 |
| 2023-11-29 | 18.79 | $19.05 | 971873 |
| 2023-11-28 | 18.77 | $19.53 | 888300 |
| 2023-11-27 | 18.69 | $19.00 | 614543 |
| 2023-11-24 | 18.65 | $18.95 | 191116 |
| 2023-11-22 | 18.62 | $19.01 | 566931 |
| 2023-11-21 | 18.58 | $18.98 | 492234 |
| 2023-11-20 | 18.54 | $18.90 | 468000 |
| 2023-11-17 | 18.50 | $18.91 | 629000 |
| 2023-11-16 | 18.46 | $18.87 | 419225 |
| 2023-11-15 | 18.41 | $18.93 | 517100 |
| 2023-11-14 | 18.36 | $19.04 | 719000 |
| 2023-11-13 | 18.29 | $17.89 | 705306 |
| 2023-11-10 | 18.33 | $17.76 | 824600 |
| 2023-11-09 | 18.39 | $17.99 | 858895 |
| 2023-11-08 | 18.43 | $18.14 | 915727 |
| 2023-11-07 | 18.46 | $19.21 | 593448 |
| 2023-11-06 | 18.38 | $19.20 | 491900 |
| 2023-11-03 | 18.30 | $19.39 | 685800 |
| 2023-11-02 | 18.18 | $19.02 | 746140 |
| 2023-11-01 | 18.09 | $18.60 | 468300 |
| 2023-10-31 | 18.04 | $18.11 | 704303 |
| 2023-10-30 | 18.03 | $18.18 | 595343 |
| 2023-10-27 | 18.02 | $17.76 | 658537 |
| 2023-10-26 | 18.04 | $18.05 | 875119 |
| 2023-10-25 | 18.04 | $17.56 | 1.1M |
| 2023-10-24 | 18.10 | $17.20 | 796348 |
| 2023-10-23 | 18.19 | $16.77 | 803017 |
| 2023-10-20 | 18.34 | $16.69 | 907218 |
| 2023-10-19 | 18.51 | $17.12 | 493200 |
| 2023-10-18 | 18.66 | $17.25 | 678900 |
| 2023-10-17 | 18.81 | $17.70 | 561726 |
| 2023-10-16 | 18.92 | $17.92 | 525800 |
| 2023-10-13 | 19.03 | $17.74 | 554543 |
| 2023-10-12 | 19.17 | $18.15 | 577949 |
| 2023-10-11 | 19.27 | $18.73 | 1.2M |
| 2023-10-10 | 19.33 | $18.44 | 1.7M |
| 2023-10-09 | 19.42 | $17.42 | 1.0M |
| 2023-10-06 | 19.63 | $17.65 | 1.7M |
| 2023-10-05 | 19.84 | $16.80 | 3.5M |
| 2023-10-04 | 20.16 | $17.10 | 1.3M |
| 2023-10-03 | 20.49 | $17.15 | 1.5M |
| 2023-10-02 | 20.84 | $17.92 | 1.3M |
| 2023-09-29 | 21.14 | $19.10 | 1.1M |
| 2023-09-28 | 21.36 | $18.69 | 1.2M |
| 2023-09-27 | 21.64 | $19.13 | 1.1M |
| 2023-09-26 | 21.90 | $20.43 | 689109 |
| 2023-09-25 | 22.06 | $20.93 | 574435 |
| 2023-09-22 | 22.18 | $20.75 | 1.0M |
| 2023-09-21 | 22.33 | $21.13 | 611830 |
| 2023-09-20 | 22.45 | $21.89 | 280431 |
| 2023-09-19 | 22.51 | $22.14 | 237712 |
| 2023-09-18 | 22.55 | $22.56 | 248100 |
| 2023-09-15 | 22.55 | $22.88 | 461448 |
| 2023-09-14 | 22.52 | $23.06 | 449700 |
| 2023-09-13 | 22.46 | $22.57 | 185700 |
| 2023-09-12 | 22.45 | $22.55 | 223900 |
| 2023-09-11 | 22.44 | $22.26 | 394900 |
| 2023-09-08 | 22.46 | $22.22 | 490300 |
| 2023-09-07 | 22.48 | $22.14 | 634900 |
| 2023-09-06 | 22.52 | $21.86 | 455400 |
| 2023-09-05 | 22.59 | $22.10 | 603133 |
| 2023-09-01 | 22.64 | $22.13 | 496910 |
| 2023-08-31 | 22.69 | $22.45 | 410200 |
| 2023-08-30 | 22.72 | $22.44 | 492000 |
| 2023-08-29 | 22.74 | $22.93 | 1.1M |
| 2023-08-28 | 22.72 | $22.89 | 248500 |
| 2023-08-25 | 22.71 | $22.90 | 258801 |
| 2023-08-24 | 22.69 | $22.82 | 419932 |
| 2023-08-23 | 22.67 | $22.67 | 327140 |
| 2023-08-22 | 22.67 | $22.12 | 366885 |
| 2023-08-21 | 22.73 | $21.87 | 421000 |
| 2023-08-18 | 22.82 | $21.90 | 578564 |
| 2023-08-17 | 22.92 | $21.76 | 328383 |
| 2023-08-16 | 23.04 | $22.09 | 339147 |
| 2023-08-15 | 23.14 | $22.08 | 361151 |
| 2023-08-14 | 23.25 | $22.53 | 245075 |
| 2023-08-11 | 23.33 | $22.67 | 272161 |
| 2023-08-10 | 23.40 | $22.83 | 340200 |
| 2023-08-09 | 23.46 | $22.71 | 343700 |
| 2023-08-08 | 23.54 | $22.49 | 361400 |
| 2023-08-07 | 23.65 | $22.81 | 308727 |
| 2023-08-04 | 23.74 | $22.88 | 281900 |
| 2023-08-03 | 23.83 | $22.92 | 466233 |
| 2023-08-02 | 23.92 | $23.16 | 422781 |
| 2023-08-01 | 24.00 | $23.65 | 626600 |
| 2023-07-31 | 24.04 | $24.12 | 403183 |
| 2023-07-28 | 24.03 | $24.15 | 407241 |
| 2023-07-27 | 24.02 | $24.23 | 467254 |
| 2023-07-26 | 24.00 | $25.00 | 520300 |
| 2023-07-25 | 23.89 | $24.44 | 591505 |
| 2023-07-24 | 23.83 | $24.60 | 638200 |
| 2023-07-21 | 23.75 | $24.15 | 444006 |
| 2023-07-20 | 23.71 | $24.16 | 326434 |
| 2023-07-19 | 23.66 | $24.15 | 512000 |
| 2023-07-18 | 23.61 | $23.54 | 385847 |
| 2023-07-17 | 23.62 | $23.73 | 406200 |
| 2023-07-14 | 23.61 | $23.72 | 305121 |
| 2023-07-13 | 23.59 | $23.81 | 315300 |
| 2023-07-12 | 23.57 | $23.64 | 412200 |
| 2023-07-11 | 23.56 | $23.23 | 417660 |
| 2023-07-10 | 23.60 | $23.08 | 394018 |
| 2023-07-07 | 23.65 | $22.80 | 555900 |
| 2023-07-06 | 23.74 | $22.90 | 656324 |
| 2023-07-05 | 23.83 | $23.47 | 490644 |
| 2023-07-03 | 23.87 | $23.40 | 221832 |
| 2023-06-30 | 23.92 | $23.44 | 446700 |
| 2023-06-29 | 23.97 | $23.16 | 420202 |
| 2023-06-28 | 24.06 | $23.13 | 467634 |
| 2023-06-27 | 24.15 | $23.51 | 538578 |
| 2023-06-26 | 24.22 | $23.65 | 447757 |
| 2023-06-23 | 24.28 | $23.12 | 760500 |
| 2023-06-22 | 24.41 | $23.50 | 525744 |
| 2023-06-21 | 24.50 | $23.81 | 401848 |
| 2023-06-20 | 24.57 | $23.85 | 430600 |
| 2023-06-16 | 24.65 | $23.95 | 1.9M |
| 2023-06-15 | 24.72 | $24.03 | 659800 |
| 2023-06-14 | 24.80 | $23.73 | 727645 |
| 2023-06-13 | 24.91 | $24.05 | 684600 |
| 2023-06-12 | 25.00 | $24.04 | 774500 |
| 2023-06-09 | 25.10 | $24.62 | 316701 |
| 2023-06-08 | 25.15 | $24.74 | 353065 |
| 2023-06-07 | 25.19 | $24.82 | 518300 |
| 2023-06-06 | 25.23 | $24.66 | 292100 |
| 2023-06-05 | 25.29 | $24.72 | 322100 |
| 2023-06-02 | 25.35 | $24.90 | 425800 |
| 2023-06-01 | 25.40 | $24.38 | 505600 |
| 2023-05-31 | 25.51 | $24.17 | 582800 |
| 2023-05-30 | 25.65 | $24.37 | 372074 |
| 2023-05-26 | 25.78 | $24.61 | 560166 |
| 2023-05-25 | 25.91 | $25.01 | 464921 |
| 2023-05-24 | 26.00 | $25.30 | 426329 |
| 2023-05-23 | 26.07 | $25.68 | 514905 |
| 2023-05-22 | 26.12 | $25.41 | 534700 |
| 2023-05-19 | 26.19 | $25.02 | 741239 |
| 2023-05-18 | 26.31 | $25.67 | 318000 |
| 2023-05-17 | 26.38 | $25.82 | 304700 |
| 2023-05-16 | 26.44 | $25.92 | 524925 |
| 2023-05-15 | 26.49 | $26.35 | 344804 |
| 2023-05-12 | 26.51 | $26.49 | 336100 |
| 2023-05-11 | 26.51 | $26.40 | 509300 |
| 2023-05-10 | 26.52 | $26.11 | 343115 |
| 2023-05-09 | 26.57 | $26.23 | 433708 |
| 2023-05-08 | 26.60 | $25.93 | 699717 |
| 2023-05-05 | 26.67 | $24.85 | 687700 |
| 2023-05-04 | 26.87 | $24.92 | 742900 |
| 2023-05-03 | 27.07 | $25.27 | 652900 |
| 2023-05-02 | 27.26 | $25.66 | 697136 |
| 2023-05-01 | 27.43 | $26.35 | 464300 |
| 2023-04-28 | 27.54 | $26.62 | 517600 |
| 2023-04-27 | 27.64 | $26.57 | 732136 |
| 2023-04-26 | 27.75 | $26.02 | 626139 |
| 2023-04-25 | 27.93 | $27.27 | 592800 |
| 2023-04-24 | 28.00 | $28.02 | 590641 |
| 2023-04-21 | 28.00 | $27.74 | 4.2M |
| 2023-04-20 | 28.03 | $28.25 | 607400 |
| 2023-04-19 | 28.01 | $28.06 | 541337 |
| 2023-04-18 | 28.00 | $28.10 | 755900 |
| 2023-04-17 | 27.99 | $28.41 | 1.1M |
| 2023-04-14 | 27.94 | $27.79 | 525843 |
| 2023-04-13 | 27.96 | $27.93 | 318600 |
| 2023-04-12 | 27.96 | $27.82 | 510100 |
| 2023-04-11 | 27.98 | $28.00 | 468712 |
| 2023-04-10 | 27.98 | $27.88 | 438400 |
| 2023-04-06 | 27.99 | $28.16 | 624500 |
| 2023-04-05 | 27.97 | $28.13 | 823900 |
| 2023-04-04 | 27.95 | $28.16 | 896027 |
| 2023-04-03 | 27.93 | $28.56 | 838900 |
| 2023-03-31 | 27.86 | $29.56 | 781465 |
| 2023-03-30 | 27.69 | $29.04 | 687719 |
| 2023-03-29 | 27.54 | $28.31 | 373154 |
| 2023-03-28 | 27.46 | $27.77 | 590600 |
| 2023-03-27 | 27.43 | $28.08 | 495541 |
| 2023-03-24 | 27.36 | $27.42 | 406800 |
| 2023-03-23 | 27.36 | $26.92 | 651600 |
| 2023-03-22 | 27.40 | $27.01 | 821400 |
| 2023-03-21 | 27.44 | $27.56 | 363500 |
| 2023-03-20 | 27.43 | $27.21 | 500339 |
| 2023-03-17 | 27.45 | $27.05 | 632400 |
| 2023-03-16 | 27.50 | $27.32 | 747414 |
| 2023-03-15 | 27.51 | $27.49 | 654532 |
| 2023-03-14 | 27.52 | $27.80 | 542100 |
| 2023-03-13 | 27.49 | $27.55 | 733911 |
| 2023-03-10 | 27.48 | $27.34 | 850200 |
| 2023-03-09 | 27.50 | $28.17 | 490400 |
| 2023-03-08 | 27.42 | $28.87 | 701400 |
| 2023-03-07 | 27.27 | $28.08 | 466400 |
| 2023-03-06 | 27.19 | $28.45 | 719700 |
| 2023-03-03 | 27.05 | $28.65 | 1.3M |
| 2023-03-02 | 26.89 | $26.81 | 842500 |
| 2023-03-01 | 26.89 | $26.94 | 1.1M |
| 2023-02-28 | 26.89 | $27.60 | 840000 |
| 2023-02-27 | 26.82 | $27.10 | 498700 |
| 2023-02-24 | 26.79 | $27.16 | 561500 |
| 2023-02-23 | 26.75 | $27.29 | 936600 |
| 2023-02-22 | 26.69 | $27.09 | 1.2M |
| 2023-02-21 | 26.65 | $27.54 | 2.1M |
| 2023-02-17 | 26.55 | $25.91 | 337000 |
| 2023-02-16 | 26.62 | $25.92 | 835910 |
| 2023-02-15 | 26.69 | $26.43 | 378749 |
| 2023-02-14 | 26.72 | $26.06 | 529404 |
| 2023-02-13 | 26.79 | $26.37 | 328132 |
| 2023-02-10 | 26.84 | $26.20 | 502239 |
| 2023-02-09 | 26.90 | $26.19 | 504800 |
| 2023-02-08 | 26.98 | $26.76 | 442600 |
| 2023-02-07 | 27.00 | $26.93 | 537600 |
| 2023-02-06 | 27.01 | $26.87 | 446700 |
| 2023-02-03 | 27.02 | $26.99 | 440926 |
| 2023-02-02 | 27.02 | $27.46 | 552800 |
| 2023-02-01 | 26.98 | $27.22 | 450200 |
| 2023-01-31 | 26.95 | $27.42 | 588200 |
| 2023-01-30 | 26.90 | $26.83 | 583600 |
| 2023-01-27 | 26.91 | $27.21 | 350930 |
| 2023-01-26 | 26.88 | $27.40 | 457900 |
| 2023-01-25 | 26.83 | $26.91 | 526400 |
| 2023-01-24 | 26.82 | $27.23 | 356309 |
| 2023-01-23 | 26.77 | $27.09 | 571413 |
| 2023-01-20 | 26.74 | $26.96 | 791236 |
| 2023-01-19 | 26.72 | $26.97 | 1.0M |
| 2023-01-18 | 26.69 | $27.92 | 787342 |
| 2023-01-17 | 26.56 | $28.13 | 1.1M |
| 2023-01-13 | 26.40 | $26.50 | 637700 |
| 2023-01-12 | 26.39 | $26.75 | 687700 |
| 2023-01-11 | 26.35 | $26.90 | 679039 |
| 2023-01-10 | 26.29 | $26.23 | 731048 |
| 2023-01-09 | 26.30 | $25.97 | 724200 |
| 2023-01-06 | 26.33 | $25.48 | 1.3M |
| 2023-01-05 | 26.42 | $25.27 | 1.4M |
| 2023-01-04 | 26.54 | $25.95 | 1.6M |
| 2023-01-03 | 26.60 | $26.32 | 1.1M |
| 2022-12-30 | 26.63 | $25.90 | 834524 |
| 2022-12-29 | 26.71 | $26.25 | 458026 |
| 2022-12-28 | 26.76 | $26.10 | 537100 |
| 2022-12-27 | 26.83 | $26.37 | 271200 |
| 2022-12-23 | 26.87 | $26.45 | 255600 |
| 2022-12-22 | 26.92 | $26.26 | 487700 |
| 2022-12-21 | 26.99 | $26.57 | 565214 |
| 2022-12-20 | 27.03 | $26.21 | 409968 |
| 2022-12-19 | 27.12 | $25.95 | 422300 |
| 2022-12-16 | 27.24 | $26.42 | 1.8M |
| 2022-12-15 | 27.33 | $26.88 | 670652 |
| 2022-12-14 | 27.38 | $27.39 | 465232 |
| 2022-12-13 | 27.37 | $27.48 | 681244 |
| 2022-12-12 | 27.36 | $27.47 | 546405 |
| 2022-12-09 | 27.35 | $26.90 | 508232 |
| 2022-12-08 | 27.40 | $26.76 | 439200 |
| 2022-12-07 | 27.47 | $26.72 | 556224 |
| 2022-12-06 | 27.54 | $26.40 | 606347 |
| 2022-12-05 | 27.67 | $27.20 | 458122 |
| 2022-12-02 | 27.71 | $27.48 | 311200 |
| 2022-12-01 | 27.74 | $27.64 | 480421 |
| 2022-11-30 | 27.75 | $27.90 | 480700 |
| 2022-11-29 | 27.73 | $27.35 | 518900 |
| 2022-11-28 | 27.77 | $27.88 | 756836 |
| 2022-11-25 | 27.76 | $28.32 | 410000 |
| 2022-11-23 | 27.70 | $27.97 | 470700 |
| 2022-11-22 | 27.68 | $27.89 | 766500 |
| 2022-11-21 | 27.65 | $27.63 | 1.2M |
| 2022-11-18 | 27.66 | $28.01 | 801717 |
| 2022-11-17 | 27.62 | $27.97 | 1.4M |
| 2022-11-16 | 27.58 | $27.53 | 657137 |
| 2022-11-15 | 27.59 | $27.30 | 617390 |
| 2022-11-14 | 27.62 | $27.27 | 805409 |
| 2022-11-11 | 27.65 | $27.63 | 500500 |
| 2022-11-10 | 27.66 | $28.61 | 554900 |
| 2022-11-09 | 27.56 | $27.82 | 571702 |
| 2022-11-08 | 27.53 | $28.40 | 430200 |
| 2022-11-07 | 27.44 | $28.10 | 704400 |
| 2022-11-04 | 27.37 | $28.42 | 335116 |
| 2022-11-03 | 27.26 | $27.94 | 237551 |
| 2022-11-02 | 27.18 | $27.82 | 702300 |
| 2022-11-01 | 27.12 | $28.00 | 510000 |
| 2022-10-31 | 27.02 | $27.71 | 371900 |
| 2022-10-28 | 26.95 | $27.81 | 425829 |
| 2022-10-27 | 26.86 | $27.46 | 419600 |
| 2022-10-26 | 26.80 | $26.98 | 466400 |
| 2022-10-25 | 26.78 | $26.83 | 479500 |
| 2022-10-24 | 26.77 | $25.82 | 385734 |
| 2022-10-21 | 26.87 | $25.51 | 656340 |
| 2022-10-20 | 27.02 | $25.40 | 343800 |
| 2022-10-19 | 27.19 | $25.78 | 370108 |
| 2022-10-18 | 27.33 | $26.61 | 411438 |
| 2022-10-17 | 27.41 | $26.28 | 659500 |
| 2022-10-14 | 27.53 | $25.07 | 384815 |
| 2022-10-13 | 27.79 | $25.38 | 491018 |
| 2022-10-12 | 28.04 | $25.02 | 397251 |
| 2022-10-11 | 28.36 | $25.90 | 422100 |
| 2022-10-10 | 28.62 | $25.64 | 450200 |
| 2022-10-07 | 28.93 | $25.82 | 397448 |
| 2022-10-06 | 29.26 | $26.61 | 287100 |
| 2022-10-05 | 29.54 | $27.50 | 423244 |
| 2022-10-04 | 29.75 | $28.32 | 553300 |
| 2022-10-03 | 29.90 | $27.42 | 984303 |
| 2022-09-30 | 30.17 | $26.30 | 729348 |
| 2022-09-29 | 30.57 | $26.31 | 675417 |
| 2022-09-28 | 31.02 | $27.51 | 791228 |
| 2022-09-27 | 31.39 | $27.15 | 1.1M |
| 2022-09-26 | 31.84 | $28.00 | 432100 |
| 2022-09-23 | 32.24 | $29.15 | 465800 |
| 2022-09-22 | 32.57 | $30.27 | 535200 |
| 2022-09-21 | 32.81 | $30.60 | 521930 |
| 2022-09-20 | 33.04 | $30.17 | 650799 |
| 2022-09-19 | 33.34 | $32.36 | 651400 |
| 2022-09-16 | 33.45 | $32.45 | 974200 |
| 2022-09-15 | 33.55 | $32.67 | 941421 |
| 2022-09-14 | 33.65 | $33.53 | 392100 |
| 2022-09-13 | 33.66 | $33.17 | 583900 |
| 2022-09-12 | 33.71 | $33.65 | 592536 |
| 2022-09-09 | 33.72 | $33.36 | 565446 |
| 2022-09-08 | 33.75 | $32.91 | 373200 |
| 2022-09-07 | 33.84 | $32.96 | 528800 |
| 2022-09-06 | 33.93 | $31.99 | 434400 |
| 2022-09-02 | 34.14 | $32.53 | 433210 |
| 2022-09-01 | 34.31 | $32.54 | 478400 |
| 2022-08-31 | 34.49 | $33.42 | 394900 |
| 2022-08-30 | 34.61 | $33.38 | 416100 |
| 2022-08-29 | 34.74 | $34.16 | 443843 |
| 2022-08-26 | 34.80 | $34.23 | 368100 |
| 2022-08-25 | 34.86 | $35.25 | 298100 |
| 2022-08-24 | 34.82 | $35.07 | 381413 |
| 2022-08-23 | 34.79 | $34.76 | 543928 |
| 2022-08-22 | 34.79 | $34.64 | 495554 |
| 2022-08-19 | 34.81 | $35.04 | 344273 |
| 2022-08-18 | 34.78 | $35.48 | 278543 |
| 2022-08-17 | 34.71 | $35.27 | 411100 |
| 2022-08-16 | 34.65 | $35.33 | 398561 |
| 2022-08-15 | 34.58 | $35.47 | 380105 |
| 2022-08-12 | 34.49 | $35.57 | 384600 |
| 2022-08-11 | 34.37 | $35.38 | 374800 |
| 2022-08-10 | 34.26 | $35.39 | 555600 |
| 2022-08-09 | 34.15 | $34.60 | 535200 |
| 2022-08-08 | 34.10 | $34.68 | 660700 |
| 2022-08-05 | 34.04 | $34.84 | 480749 |
| 2022-08-04 | 33.95 | $35.08 | 452228 |
| 2022-08-03 | 33.83 | $34.61 | 920426 |
| 2022-08-02 | 33.75 | $35.41 | 499160 |
| 2022-08-01 | 33.58 | $35.48 | 328453 |
| 2022-07-29 | 33.38 | $35.66 | 336446 |
| 2022-07-28 | 33.14 | $35.83 | 546200 |
| 2022-07-27 | 32.85 | $34.00 | 331400 |
| 2022-07-26 | 32.73 | $33.71 | 480607 |
| 2022-07-25 | 32.63 | $33.31 | 276066 |
| 2022-07-22 | 32.56 | $32.52 | 262330 |
| 2022-07-21 | 32.56 | $32.17 | 672000 |
| 2022-07-20 | 32.60 | $32.54 | 817764 |
| 2022-07-19 | 32.61 | $33.13 | 418438 |
| 2022-07-18 | 32.56 | $32.15 | 316343 |
| 2022-07-15 | 32.60 | $32.32 | 605323 |
| 2022-07-14 | 32.63 | $32.02 | 325000 |
| 2022-07-13 | 32.69 | $32.19 | 275730 |
| 2022-07-12 | 32.75 | $32.24 | 531200 |
| 2022-07-11 | 32.80 | $33.20 | 442324 |
| 2022-07-08 | 32.76 | $33.56 | 333500 |
| 2022-07-07 | 32.67 | $33.59 | 308814 |
| 2022-07-06 | 32.58 | $33.18 | 512021 |
| 2022-07-05 | 32.51 | $32.91 | 574600 |
| 2022-07-01 | 32.47 | $33.99 | 602949 |
| 2022-06-30 | 32.31 | $32.26 | 682502 |
| 2022-06-29 | 32.31 | $32.14 | 406507 |
| 2022-06-28 | 32.33 | $32.49 | 313306 |
| 2022-06-27 | 32.32 | $32.71 | 427814 |
| 2022-06-24 | 32.28 | $32.30 | 475741 |
| 2022-06-23 | 32.27 | $31.75 | 601246 |
| 2022-06-22 | 32.33 | $31.30 | 444800 |
| 2022-06-21 | 32.44 | $31.12 | 505476 |
| 2022-06-17 | 32.57 | $31.30 | 793000 |
| 2022-06-16 | 32.71 | $30.83 | 643700 |
| 2022-06-15 | 32.91 | $32.50 | 748836 |
| 2022-06-14 | 32.95 | $31.65 | 963723 |
| 2022-06-13 | 33.09 | $32.21 | 582906 |
| 2022-06-10 | 33.18 | $33.80 | 603500 |
| 2022-06-09 | 33.11 | $34.07 | 499300 |
| 2022-06-08 | 33.01 | $34.36 | 429477 |
| 2022-06-07 | 32.87 | $34.39 | 532400 |
| 2022-06-06 | 32.71 | $34.09 | 563537 |
| 2022-06-03 | 32.56 | $33.50 | 369064 |
| 2022-06-02 | 32.47 | $33.85 | 1.1M |
| 2022-06-01 | 32.32 | $32.15 | 446229 |
| 2022-05-31 | 32.34 | $32.65 | 344949 |
| 2022-05-27 | 32.31 | $33.18 | 361700 |
| 2022-05-26 | 32.21 | $33.38 | 392000 |
| 2022-05-25 | 32.09 | $33.12 | 471512 |
| 2022-05-24 | 31.98 | $32.92 | 719000 |
| 2022-05-23 | 31.88 | $32.71 | 581215 |
| 2022-05-20 | 31.80 | $33.02 | 448500 |
| 2022-05-19 | 31.67 | $33.14 | 380800 |
| 2022-05-18 | 31.51 | $32.81 | 498302 |
| 2022-05-17 | 31.38 | $32.74 | 463522 |
| 2022-05-16 | 31.23 | $31.47 | 421213 |
| 2022-05-13 | 31.21 | $30.62 | 558525 |
| 2022-05-12 | 31.27 | $29.82 | 1.2M |
| 2022-05-11 | 31.42 | $28.89 | 807800 |
| 2022-05-10 | 31.69 | $30.06 | 843622 |
| 2022-05-09 | 31.86 | $29.52 | 851848 |
| 2022-05-06 | 32.11 | $31.08 | 442325 |
| 2022-05-05 | 32.22 | $31.34 | 457129 |
| 2022-05-04 | 32.31 | $32.63 | 518900 |
| 2022-05-03 | 32.27 | $31.13 | 615220 |
| 2022-05-02 | 32.39 | $30.10 | 510500 |
| 2022-04-29 | 32.64 | $30.90 | 507500 |
| 2022-04-28 | 32.82 | $31.16 | 461700 |
| 2022-04-27 | 32.99 | $31.07 | 695300 |
| 2022-04-26 | 33.20 | $30.85 | 538620 |
| 2022-04-25 | 33.44 | $31.02 | 626622 |
| 2022-04-22 | 33.70 | $31.61 | 1.3M |
| 2022-04-21 | 33.92 | $32.74 | 602543 |
| 2022-04-20 | 34.04 | $33.68 | 592973 |
| 2022-04-19 | 34.08 | $32.91 | 502100 |
| 2022-04-18 | 34.20 | $32.85 | 460300 |
| 2022-04-14 | 34.35 | $33.06 | 438600 |
| 2022-04-13 | 34.48 | $33.51 | 515000 |
| 2022-04-12 | 34.58 | $33.79 | 698100 |
| 2022-04-11 | 34.67 | $34.91 | 598029 |
| 2022-04-08 | 34.64 | $34.33 | 261431 |
| 2022-04-07 | 34.67 | $35.15 | 334800 |
| 2022-04-06 | 34.62 | $34.97 | 636700 |
| 2022-04-05 | 34.59 | $34.75 | 767300 |
| 2022-04-04 | 34.57 | $35.38 | 448397 |
| 2022-04-01 | 34.49 | $34.97 | 479300 |
| 2022-03-31 | 34.43 | $35.07 | 462600 |
| 2022-03-30 | 34.37 | $34.86 | 675205 |
| 2022-03-29 | 34.32 | $34.64 | 375900 |
| 2022-03-28 | 34.28 | $34.49 | 375800 |
| 2022-03-25 | 34.26 | $34.27 | 331248 |
| 2022-03-24 | 34.26 | $34.25 | 581300 |
| 2022-03-23 | 34.26 | $33.86 | 376800 |
| 2022-03-22 | 34.30 | $34.42 | 367800 |
| 2022-03-21 | 34.29 | $34.87 | 392334 |
| 2022-03-18 | 34.23 | $34.74 | 1.6M |
| 2022-03-17 | 34.17 | $35.04 | 374600 |
| 2022-03-16 | 34.08 | $34.80 | 389517 |
| 2022-03-15 | 34.01 | $34.40 | 492000 |
| 2022-03-14 | 33.96 | $34.12 | 561200 |
| 2022-03-11 | 33.95 | $34.47 | 393000 |
| 2022-03-10 | 33.89 | $35.14 | 482200 |
| 2022-03-09 | 33.76 | $35.12 | 622400 |
| 2022-03-08 | 33.62 | $35.71 | 1.1M |
| 2022-03-07 | 33.40 | $35.36 | 637800 |
| 2022-03-04 | 33.19 | $35.20 | 686700 |
| 2022-03-03 | 32.98 | $34.29 | 487600 |
| 2022-03-02 | 32.84 | $35.08 | 692000 |
| 2022-03-01 | 32.61 | $34.01 | 1.2M |
| 2022-02-28 | 32.46 | $33.75 | 520800 |
| 2022-02-25 | 32.33 | $33.32 | 610363 |
| 2022-02-24 | 32.22 | $32.50 | 1.1M |
| 2022-02-23 | 32.19 | $30.99 | 415733 |
| 2022-02-22 | 32.32 | $30.93 | 821606 |
| 2022-02-18 | 32.46 | $31.72 | 384300 |
| 2022-02-17 | 32.54 | $32.19 | 354414 |
| 2022-02-16 | 32.58 | $32.41 | 274602 |
| 2022-02-15 | 32.60 | $32.36 | 265020 |
| 2022-02-14 | 32.62 | $32.13 | 347200 |
| 2022-02-11 | 32.67 | $31.99 | 405058 |
| 2022-02-10 | 32.75 | $32.51 | 434836 |
| 2022-02-09 | 32.77 | $33.25 | 360938 |
| 2022-02-08 | 32.72 | $32.06 | 369612 |
| 2022-02-07 | 32.79 | $31.68 | 928400 |
| 2022-02-04 | 32.91 | $32.00 | 497200 |
| 2022-02-03 | 33.00 | $31.67 | 433800 |
| 2022-02-02 | 33.14 | $32.51 | 385231 |
| 2022-02-01 | 33.21 | $32.51 | 360400 |
| 2022-01-31 | 33.28 | $32.63 | 561138 |
| 2022-01-28 | 33.35 | $31.44 | 543212 |
| 2022-01-27 | 33.55 | $31.87 | 615900 |
| 2022-01-26 | 33.73 | $32.03 | 755100 |
| 2022-01-25 | 33.91 | $32.41 | 659500 |
| 2022-01-24 | 34.07 | $32.89 | 903100 |
| 2022-01-21 | 34.19 | $32.26 | 716600 |
| 2022-01-20 | 34.39 | $32.85 | 1.0M |
| 2022-01-19 | 34.55 | $33.43 | 673222 |
| 2022-01-18 | 34.67 | $32.28 | 702513 |
| 2022-01-14 | 34.93 | $33.05 | 572800 |
| 2022-01-13 | 35.12 | $33.18 | 1.0M |
| 2022-01-12 | 35.33 | $34.24 | 565208 |
| 2022-01-11 | 35.44 | $33.73 | 619200 |
| 2022-01-10 | 35.62 | $33.84 | 656600 |
| 2022-01-07 | 35.81 | $34.13 | 982100 |
| 2022-01-06 | 35.99 | $34.11 | 753945 |
| 2022-01-05 | 36.18 | $34.48 | 1.1M |
| 2022-01-04 | 36.36 | $35.19 | 614520 |
| 2022-01-03 | 36.49 | $35.61 | 572241 |
| 2021-12-31 | 36.58 | $35.76 | 303836 |
| 2021-12-30 | 36.66 | $36.09 | 464300 |
| 2021-12-29 | 36.73 | $35.36 | 369344 |
| 2021-12-28 | 36.87 | $35.78 | 502300 |
| 2021-12-27 | 36.98 | $35.37 | 469400 |
| 2021-12-23 | 37.15 | $35.95 | 395000 |
| 2021-12-22 | 37.28 | $36.16 | 732242 |
| 2021-12-21 | 37.40 | $36.15 | 612100 |
| 2021-12-20 | 37.53 | $35.66 | 528217 |
| 2021-12-17 | 37.73 | $36.53 | 894257 |
| 2021-12-16 | 37.85 | $36.24 | 725500 |
| 2021-12-15 | 38.02 | $37.16 | 427400 |
| 2021-12-14 | 38.11 | $36.45 | 388171 |
| 2021-12-13 | 38.29 | $37.14 | 446600 |
| 2021-12-10 | 38.41 | $36.96 | 564000 |
| 2021-12-09 | 38.56 | $37.57 | 393207 |
| 2021-12-08 | 38.66 | $38.42 | 191700 |
| 2021-12-07 | 38.69 | $38.55 | 579600 |
| 2021-12-06 | 38.71 | $37.97 | 398412 |
| 2021-12-03 | 38.78 | $37.39 | 439000 |
| 2021-12-02 | 38.93 | $38.05 | 501235 |
| 2021-12-01 | 39.02 | $37.57 | 867544 |
| 2021-11-30 | 39.17 | $38.36 | 470921 |
| 2021-11-29 | 39.26 | $38.88 | 354600 |
| 2021-11-26 | 39.30 | $38.75 | 231700 |
| 2021-11-24 | 39.36 | $39.46 | 324000 |
| 2021-11-23 | 39.35 | $39.14 | 442626 |
| 2021-11-22 | 39.37 | $39.90 | 823000 |
| 2021-11-19 | 39.31 | $40.46 | 397153 |
| 2021-11-18 | 39.19 | $39.80 | 390413 |
| 2021-11-17 | 39.13 | $40.37 | 290029 |
| 2021-11-16 | 39.00 | $39.76 | 460700 |
| 2021-11-15 | 38.92 | $40.62 | 451500 |
| 2021-11-12 | 38.74 | $40.88 | 440101 |
| 2021-11-11 | 38.51 | $40.24 | 613500 |
| 2021-11-10 | 38.33 | $38.37 | 1.0M |
| 2021-11-09 | 38.33 | $39.92 | 863104 |
| 2021-11-08 | 38.16 | $39.69 | 462840 |
| 2021-11-05 | 38.00 | $39.81 | 490301 |
| 2021-11-04 | 37.81 | $39.91 | 356913 |
| 2021-11-03 | 37.59 | $39.46 | 280826 |
| 2021-11-02 | 37.39 | $39.71 | 490200 |
| 2021-11-01 | 37.15 | $40.05 | 578309 |
| 2021-10-29 | 36.84 | $39.35 | 356599 |
| 2021-10-28 | 36.58 | $39.39 | 584200 |
| 2021-10-27 | 36.28 | $37.60 | 463038 |
| 2021-10-26 | 36.14 | $37.31 | 285640 |
| 2021-10-25 | 36.02 | $36.98 | 371509 |
| 2021-10-22 | 35.92 | $36.71 | 294728 |
| 2021-10-21 | 35.84 | $36.36 | 428651 |
| 2021-10-20 | 35.78 | $36.44 | 416200 |
| 2021-10-19 | 35.71 | $36.57 | 367318 |
| 2021-10-18 | 35.62 | $35.57 | 373565 |
| 2021-10-15 | 35.63 | $36.22 | 874100 |
| 2021-10-14 | 35.57 | $36.02 | 458609 |
| 2021-10-13 | 35.52 | $36.82 | 543991 |
| 2021-10-12 | 35.38 | $35.28 | 683000 |
| 2021-10-11 | 35.39 | $34.24 | 542743 |
| 2021-10-08 | 35.51 | $34.31 | 258600 |
| 2021-10-07 | 35.64 | $34.77 | 407500 |
| 2021-10-06 | 35.73 | $34.70 | 450124 |
| 2021-10-05 | 35.84 | $34.56 | 303300 |
| 2021-10-04 | 35.97 | $34.60 | 457597 |
| 2021-10-01 | 36.12 | $34.51 | 310800 |
| 2021-09-30 | 36.29 | $34.51 | 311000 |
| 2021-09-29 | 36.48 | $34.43 | 387834 |
| 2021-09-28 | 36.69 | $34.44 | 576500 |
| 2021-09-27 | 36.93 | $35.38 | 316100 |
| 2021-09-24 | 37.09 | $35.76 | 265927 |
| 2021-09-23 | 37.23 | $36.08 | 325400 |
| 2021-09-22 | 37.35 | $36.27 | 371200 |
| 2021-09-21 | 37.47 | $36.06 | 340523 |
| 2021-09-20 | 37.61 | $35.98 | 777800 |
| 2021-09-17 | 37.79 | $37.07 | 824418 |
| 2021-09-16 | 37.86 | $37.14 | 308806 |
| 2021-09-15 | 37.94 | $37.48 | 328500 |
| 2021-09-14 | 37.99 | $37.46 | 375900 |
| 2021-09-13 | 38.04 | $37.19 | 421012 |
| 2021-09-10 | 38.13 | $37.35 | 386238 |
| 2021-09-09 | 38.21 | $37.76 | 216407 |
| 2021-09-08 | 38.26 | $37.85 | 694000 |
| 2021-09-07 | 38.31 | $38.00 | 348833 |
| 2021-09-03 | 38.34 | $38.16 | 237600 |
| 2021-09-02 | 38.36 | $38.46 | 292300 |
| 2021-09-01 | 38.34 | $37.96 | 412029 |
| 2021-08-31 | 38.39 | $37.61 | 607000 |
| 2021-08-30 | 38.47 | $37.41 | 499950 |
| 2021-08-27 | 38.58 | $38.25 | 375600 |
| 2021-08-26 | 38.61 | $38.03 | 380700 |
| 2021-08-25 | 38.67 | $38.91 | 350115 |
| 2021-08-24 | 38.65 | $38.59 | 557542 |
| 2021-08-23 | 38.66 | $38.75 | 515600 |
| 2021-08-20 | 38.65 | $38.43 | 397234 |
| 2021-08-19 | 38.67 | $37.91 | 547800 |
| 2021-08-18 | 38.75 | $37.88 | 505900 |
| 2021-08-17 | 38.84 | $38.50 | 1.3M |
| 2021-08-16 | 38.88 | $38.11 | 657944 |
| 2021-08-13 | 38.96 | $38.84 | 324600 |
| 2021-08-12 | 38.97 | $39.04 | 337100 |
| 2021-08-11 | 38.96 | $39.28 | 286821 |
| 2021-08-10 | 38.93 | $39.39 | 524300 |
| 2021-08-09 | 38.88 | $38.91 | 698331 |
| 2021-08-06 | 38.87 | $38.77 | 359812 |
| 2021-08-05 | 38.89 | $38.83 | 536900 |
| 2021-08-04 | 38.89 | $39.87 | 507500 |
| 2021-08-03 | 38.79 | $40.31 | 432335 |
| 2021-08-02 | 38.63 | $39.71 | 348000 |
| 2021-07-30 | 38.51 | $39.76 | 379571 |
| 2021-07-29 | 38.38 | $40.36 | 463947 |
| 2021-07-28 | 38.18 | $39.86 | 339281 |
| 2021-07-27 | 38.00 | $39.15 | 375760 |
| 2021-07-26 | 37.88 | $38.59 | 305502 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.01
2024-12-13
Close Price
$21.99
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.48
Average
27.14
Maximum
39.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-12-13 | 22.01 | $21.99 | — |
| 2024-12-12 | 22.02 | $21.99 | — |
| 2024-12-11 | 22.02 | $21.99 | 2.2M |
| 2024-12-10 | 22.03 | $21.99 | 3.2M |
| 2024-12-09 | 22.04 | $21.98 | 533325 |
| 2024-12-06 | 22.04 | $21.97 | 465900 |
| 2024-12-05 | 22.05 | $21.96 | 627700 |
| 2024-12-04 | 22.07 | $21.95 | 1.1M |
| 2024-12-03 | 22.08 | $21.96 | 942617 |
| 2024-12-02 | 22.09 | $21.95 | 755400 |
| 2024-11-29 | 22.11 | $21.94 | 414900 |
| 2024-11-27 | 22.12 | $22.16 | 1.2M |
| 2024-11-26 | 22.12 | $22.14 | 942609 |
| 2024-11-25 | 22.11 | $22.14 | 749700 |
| 2024-11-22 | 22.11 | $22.13 | 328305 |
| 2024-11-21 | 22.10 | $22.14 | 475246 |
| 2024-11-20 | 22.10 | $22.15 | 4.1M |
| 2024-11-19 | 22.09 | $22.13 | 360700 |
| 2024-11-18 | 22.08 | $22.13 | 653031 |
| 2024-11-15 | 22.07 | $22.11 | 1.2M |
| 2024-11-14 | 22.06 | $22.10 | 377648 |
| 2024-11-13 | 22.06 | $22.10 | 413400 |
| 2024-11-12 | 22.05 | $22.10 | 931174 |
| 2024-11-11 | 22.04 | $22.09 | 967700 |
| 2024-11-08 | 22.04 | $22.09 | 1.4M |
| 2024-11-07 | 22.03 | $22.08 | 513500 |
| 2024-11-06 | 22.02 | $22.09 | 1.9M |
| 2024-11-05 | 22.01 | $22.08 | 2.4M |
| 2024-11-04 | 22.00 | $22.07 | 2.7M |
| 2024-11-01 | 21.99 | $22.08 | 841330 |
| 2024-10-31 | 21.98 | $22.06 | 733620 |
| 2024-10-30 | 21.98 | $22.02 | 1.2M |
| 2024-10-29 | 21.97 | $21.97 | 612821 |
| 2024-10-28 | 21.97 | $21.95 | 403542 |
| 2024-10-25 | 21.97 | $21.96 | 576800 |
| 2024-10-24 | 21.97 | $21.95 | 430113 |
| 2024-10-23 | 21.98 | $22.00 | 313400 |
| 2024-10-22 | 21.98 | $21.97 | 763936 |
| 2024-10-21 | 21.98 | $21.97 | 750940 |
| 2024-10-18 | 21.98 | $22.00 | 1.0M |
| 2024-10-17 | 21.98 | $21.98 | 691300 |
| 2024-10-16 | 21.98 | $21.99 | 686131 |
| 2024-10-15 | 21.97 | $21.98 | 616823 |
| 2024-10-14 | 21.97 | $21.99 | 743926 |
| 2024-10-11 | 21.97 | $21.97 | 827210 |
| 2024-10-10 | 21.97 | $21.96 | 694400 |
| 2024-10-09 | 21.97 | $21.97 | 927000 |
| 2024-10-08 | 21.97 | $21.97 | 1.1M |
| 2024-10-07 | 21.96 | $21.93 | 602019 |
| 2024-10-04 | 21.97 | $21.94 | 781354 |
| 2024-10-03 | 21.97 | $21.95 | 902200 |
| 2024-10-02 | 21.96 | $21.96 | 521000 |
| 2024-10-01 | 21.96 | $22.00 | 587220 |
| 2024-09-30 | 21.95 | $21.98 | 828812 |
| 2024-09-27 | 21.95 | $22.03 | 1.2M |
| 2024-09-26 | 21.94 | $22.01 | 994700 |
| 2024-09-25 | 21.93 | $22.03 | 927644 |
| 2024-09-24 | 21.92 | $22.00 | 933508 |
| 2024-09-23 | 21.92 | $22.02 | 1.3M |
| 2024-09-20 | 21.91 | $21.97 | 3.4M |
| 2024-09-19 | 21.92 | $21.89 | 1.3M |
| 2024-09-18 | 21.93 | $21.92 | 1.1M |
| 2024-09-17 | 21.94 | $21.87 | 1.4M |
| 2024-09-16 | 21.95 | $21.86 | 1.2M |
| 2024-09-13 | 21.97 | $21.93 | 848500 |
| 2024-09-12 | 21.98 | $21.90 | 570005 |
| 2024-09-11 | 21.99 | $21.89 | 703601 |
| 2024-09-10 | 22.01 | $21.87 | 944279 |
| 2024-09-09 | 22.03 | $21.85 | 624100 |
| 2024-09-06 | 22.06 | $21.85 | 868348 |
| 2024-09-05 | 22.08 | $21.87 | 869800 |
| 2024-09-04 | 22.10 | $21.83 | 788820 |
| 2024-09-03 | 22.13 | $21.84 | 763547 |
| 2024-08-30 | 22.16 | $21.81 | 819845 |
| 2024-08-29 | 22.20 | $22.27 | 729060 |
| 2024-08-28 | 22.18 | $22.29 | 1.8M |
| 2024-08-27 | 22.17 | $22.26 | 1.0M |
| 2024-08-26 | 22.16 | $22.28 | 1.1M |
| 2024-08-23 | 22.14 | $22.20 | 729379 |
| 2024-08-22 | 22.14 | $22.23 | 917900 |
| 2024-08-21 | 22.12 | $22.22 | 960436 |
| 2024-08-20 | 22.11 | $22.15 | 2.5M |
| 2024-08-19 | 22.11 | $22.12 | 1.0M |
| 2024-08-16 | 22.10 | $22.13 | 1.5M |
| 2024-08-15 | 22.10 | $22.13 | 1.2M |
| 2024-08-14 | 22.10 | $22.10 | 1.5M |
| 2024-08-13 | 22.10 | $22.13 | 1.1M |
| 2024-08-12 | 22.09 | $22.12 | 792204 |
| 2024-08-09 | 22.09 | $22.11 | 845010 |
| 2024-08-08 | 22.08 | $22.11 | 841000 |
| 2024-08-07 | 22.08 | $22.11 | 1.1M |
| 2024-08-06 | 22.08 | $22.10 | 1.1M |
| 2024-08-05 | 22.07 | $21.99 | 3.0M |
| 2024-08-02 | 22.08 | $22.15 | 783144 |
| 2024-08-01 | 22.07 | $22.14 | 712100 |
| 2024-07-31 | 22.06 | $22.10 | 503000 |
| 2024-07-30 | 22.05 | $22.10 | 622442 |
| 2024-07-29 | 22.05 | $22.02 | 1.3M |
| 2024-07-26 | 22.05 | $22.05 | 926739 |
| 2024-07-25 | 22.05 | $22.04 | 1.1M |
| 2024-07-24 | 22.04 | $22.05 | 1.3M |
| 2024-07-23 | 22.04 | $22.08 | 789633 |
| 2024-07-22 | 22.03 | $22.20 | 1.1M |
| 2024-07-19 | 22.01 | $22.06 | 754400 |
| 2024-07-18 | 22.01 | $22.05 | 839134 |
| 2024-07-17 | 22.00 | $22.03 | 1.4M |
| 2024-07-16 | 22.00 | $22.04 | 1.9M |
| 2024-07-15 | 21.99 | $22.02 | 641100 |
| 2024-07-12 | 21.99 | $22.05 | 504423 |
| 2024-07-11 | 21.98 | $21.99 | 1.1M |
| 2024-07-10 | 21.98 | $22.05 | 683600 |
| 2024-07-09 | 21.97 | $22.00 | 977300 |
| 2024-07-08 | 21.97 | $21.99 | 928224 |
| 2024-07-05 | 21.96 | $21.98 | 903445 |
| 2024-07-03 | 21.96 | $22.03 | 766300 |
| 2024-07-02 | 21.96 | $21.88 | 1.8M |
| 2024-07-01 | 21.97 | $21.91 | 927521 |
| 2024-06-28 | 21.98 | $21.95 | 1.3M |
| 2024-06-27 | 21.98 | $22.01 | 820114 |
| 2024-06-26 | 21.98 | $22.03 | 1.1M |
| 2024-06-25 | 21.98 | $21.93 | 920916 |
| 2024-06-24 | 22.00 | $21.93 | 819217 |
| 2024-06-21 | 22.02 | $21.92 | 2.1M |
| 2024-06-20 | 22.05 | $21.99 | 966411 |
| 2024-06-18 | 22.07 | $21.98 | 981100 |
| 2024-06-17 | 22.10 | $21.96 | 1.4M |
| 2024-06-14 | 22.13 | $21.93 | 1.6M |
| 2024-06-13 | 22.17 | $21.98 | 1.1M |
| 2024-06-12 | 22.21 | $22.02 | 1.5M |
| 2024-06-11 | 22.25 | $21.99 | 1.9M |
| 2024-06-10 | 22.29 | $22.02 | 752532 |
| 2024-06-07 | 22.34 | $22.03 | 1.1M |
| 2024-06-06 | 22.38 | $22.00 | 1.1M |
| 2024-06-05 | 22.42 | $22.02 | 1.2M |
| 2024-06-04 | 22.46 | $22.00 | 2.2M |
| 2024-06-03 | 22.51 | $21.98 | 3.5M |
| 2024-05-31 | 22.55 | $21.98 | 2.8M |
| 2024-05-30 | 22.59 | $22.39 | 2.5M |
| 2024-05-29 | 22.58 | $22.31 | 4.5M |
| 2024-05-28 | 22.57 | $22.21 | 20.4M |
| 2024-05-24 | 22.55 | $23.42 | 587775 |
| 2024-05-23 | 22.41 | $22.81 | 1.8M |
| 2024-05-22 | 22.31 | $23.15 | 1.1M |
| 2024-05-21 | 22.16 | $22.75 | 736500 |
| 2024-05-20 | 22.04 | $22.62 | 575522 |
| 2024-05-17 | 21.91 | $22.63 | 741624 |
| 2024-05-16 | 21.76 | $23.17 | 1.1M |
| 2024-05-15 | 21.53 | $22.36 | 1.0M |
| 2024-05-14 | 21.36 | $22.00 | 1.4M |
| 2024-05-13 | 21.21 | $22.81 | 1.2M |
| 2024-05-10 | 20.94 | $22.95 | 2.4M |
| 2024-05-09 | 20.65 | $22.25 | 2.2M |
| 2024-05-08 | 20.40 | $21.66 | 995800 |
| 2024-05-07 | 20.20 | $21.41 | 1.7M |
| 2024-05-06 | 20.01 | $22.01 | 1.7M |
| 2024-05-03 | 19.74 | $21.41 | 3.0M |
| 2024-05-02 | 19.52 | $21.42 | 6.2M |
| 2024-05-01 | 19.28 | $20.92 | 1.7M |
| 2024-04-30 | 19.07 | $19.57 | 1.6M |
| 2024-04-29 | 18.99 | $19.95 | 1.7M |
| 2024-04-26 | 18.87 | $20.00 | 1.5M |
| 2024-04-25 | 18.73 | $19.97 | 2.0M |
| 2024-04-24 | 18.59 | $20.41 | 2.3M |
| 2024-04-23 | 18.40 | $19.91 | 5.2M |
| 2024-04-22 | 18.25 | $18.51 | 2.6M |
| 2024-04-19 | 18.22 | $18.39 | 900801 |
| 2024-04-18 | 18.21 | $18.25 | 1.6M |
| 2024-04-17 | 18.20 | $17.67 | 1.3M |
| 2024-04-16 | 18.25 | $17.15 | 2.3M |
| 2024-04-15 | 18.35 | $17.41 | 1.6M |
| 2024-04-12 | 18.42 | $18.23 | 2.3M |
| 2024-04-11 | 18.41 | $19.22 | 1.5M |
| 2024-04-10 | 18.30 | $18.61 | 1.6M |
| 2024-04-09 | 18.25 | $19.00 | 1.4M |
| 2024-04-08 | 18.15 | $18.51 | 1.0M |
| 2024-04-05 | 18.09 | $18.33 | 989418 |
| 2024-04-04 | 18.06 | $18.28 | 1.2M |
| 2024-04-03 | 18.02 | $18.05 | 1.6M |
| 2024-04-02 | 18.01 | $18.50 | 948247 |
| 2024-04-01 | 17.95 | $18.67 | 857300 |
| 2024-03-28 | 17.87 | $18.48 | 743930 |
| 2024-03-27 | 17.80 | $18.18 | 727900 |
| 2024-03-26 | 17.76 | $18.24 | 589529 |
| 2024-03-25 | 17.71 | $18.24 | 726427 |
| 2024-03-22 | 17.66 | $18.17 | 1.2M |
| 2024-03-21 | 17.62 | $17.44 | 630200 |
| 2024-03-20 | 17.66 | $17.28 | 654042 |
| 2024-03-19 | 17.71 | $17.26 | 584825 |
| 2024-03-18 | 17.78 | $17.28 | 994300 |
| 2024-03-15 | 17.86 | $17.58 | 1.6M |
| 2024-03-14 | 17.91 | $17.65 | 982723 |
| 2024-03-13 | 17.96 | $17.68 | 1.4M |
| 2024-03-12 | 18.02 | $17.59 | 785420 |
| 2024-03-11 | 18.09 | $17.81 | 901653 |
| 2024-03-08 | 18.14 | $18.44 | 721447 |
| 2024-03-07 | 18.13 | $18.15 | 550900 |
| 2024-03-06 | 18.15 | $17.90 | 1.1M |
| 2024-03-05 | 18.20 | $17.43 | 1.3M |
| 2024-03-04 | 18.30 | $17.48 | 1.6M |
| 2024-03-01 | 18.40 | $17.82 | 1.1M |
| 2024-02-29 | 18.48 | $17.96 | 1.4M |
| 2024-02-28 | 18.55 | $17.80 | 1.2M |
| 2024-02-27 | 18.65 | $18.01 | 1.0M |
| 2024-02-26 | 18.73 | $17.93 | 754300 |
| 2024-02-23 | 18.83 | $18.44 | 559477 |
| 2024-02-22 | 18.88 | $18.36 | 937600 |
| 2024-02-21 | 18.94 | $18.93 | 712001 |
| 2024-02-20 | 18.95 | $19.12 | 521601 |
| 2024-02-16 | 18.94 | $19.29 | 658200 |
| 2024-02-15 | 18.92 | $19.25 | 393545 |
| 2024-02-14 | 18.90 | $18.61 | 462210 |
| 2024-02-13 | 18.95 | $18.55 | 827700 |
| 2024-02-12 | 19.01 | $18.99 | 371061 |
| 2024-02-09 | 19.03 | $18.44 | 336110 |
| 2024-02-08 | 19.12 | $18.40 | 552100 |
| 2024-02-07 | 19.22 | $18.77 | 439100 |
| 2024-02-06 | 19.29 | $18.86 | 440000 |
| 2024-02-05 | 19.37 | $18.59 | 917604 |
| 2024-02-02 | 19.49 | $19.19 | 545300 |
| 2024-02-01 | 19.55 | $19.69 | 320998 |
| 2024-01-31 | 19.58 | $19.18 | 468600 |
| 2024-01-30 | 19.66 | $19.44 | 326971 |
| 2024-01-29 | 19.73 | $19.37 | 464500 |
| 2024-01-26 | 19.82 | $19.14 | 496847 |
| 2024-01-25 | 19.94 | $19.25 | 686700 |
| 2024-01-24 | 20.06 | $19.10 | 932700 |
| 2024-01-23 | 20.21 | $19.47 | 570400 |
| 2024-01-22 | 20.33 | $19.50 | 699014 |
| 2024-01-19 | 20.46 | $19.35 | 699058 |
| 2024-01-18 | 20.61 | $19.44 | 745954 |
| 2024-01-17 | 20.76 | $19.29 | 1.1M |
| 2024-01-16 | 20.94 | $19.98 | 738300 |
| 2024-01-12 | 21.05 | $20.30 | 565973 |
| 2024-01-11 | 21.14 | $20.30 | 514509 |
| 2024-01-10 | 21.22 | $20.81 | 608566 |
| 2024-01-09 | 21.25 | $21.11 | 1.3M |
| 2024-01-08 | 21.25 | $21.14 | 522100 |
| 2024-01-05 | 21.24 | $20.96 | 540800 |
| 2024-01-04 | 21.24 | $20.96 | 538328 |
| 2024-01-03 | 21.23 | $20.98 | 878700 |
| 2024-01-02 | 21.22 | $21.28 | 609701 |
| 2023-12-29 | 21.17 | $21.50 | 314061 |
| 2023-12-28 | 21.09 | $21.69 | 442718 |
| 2023-12-27 | 20.98 | $21.70 | 326700 |
| 2023-12-26 | 20.85 | $21.71 | 260034 |
| 2023-12-22 | 20.71 | $21.60 | 278700 |
| 2023-12-21 | 20.57 | $21.53 | 448500 |
| 2023-12-20 | 20.43 | $20.99 | 831100 |
| 2023-12-19 | 20.32 | $21.58 | 547910 |
| 2023-12-18 | 20.15 | $21.20 | 743726 |
| 2023-12-15 | 20.00 | $21.24 | 2.1M |
| 2023-12-14 | 19.84 | $21.24 | 1.2M |
| 2023-12-13 | 19.66 | $20.75 | 630800 |
| 2023-12-12 | 19.53 | $19.69 | 625021 |
| 2023-12-11 | 19.49 | $19.96 | 785727 |
| 2023-12-08 | 19.41 | $19.97 | 392716 |
| 2023-12-07 | 19.32 | $19.81 | 575036 |
| 2023-12-06 | 19.24 | $20.04 | 841200 |
| 2023-12-05 | 19.13 | $19.55 | 670100 |
| 2023-12-04 | 19.07 | $19.71 | 610480 |
| 2023-12-01 | 18.99 | $19.68 | 731000 |
| 2023-11-30 | 18.91 | $19.02 | 646450 |
| 2023-11-29 | 18.89 | $19.05 | 971873 |
| 2023-11-28 | 18.86 | $19.53 | 888300 |
| 2023-11-27 | 18.78 | $19.00 | 614543 |
| 2023-11-24 | 18.75 | $18.95 | 191116 |
| 2023-11-22 | 18.71 | $19.01 | 566931 |
| 2023-11-21 | 18.67 | $18.98 | 492234 |
| 2023-11-20 | 18.62 | $18.90 | 468000 |
| 2023-11-17 | 18.56 | $18.91 | 629000 |
| 2023-11-16 | 18.49 | $18.87 | 419225 |
| 2023-11-15 | 18.42 | $18.93 | 517100 |
| 2023-11-14 | 18.34 | $19.04 | 719000 |
| 2023-11-13 | 18.24 | $17.89 | 705306 |
| 2023-11-10 | 18.25 | $17.76 | 824600 |
| 2023-11-09 | 18.27 | $17.99 | 858895 |
| 2023-11-08 | 18.27 | $18.14 | 915727 |
| 2023-11-07 | 18.26 | $19.21 | 593448 |
| 2023-11-06 | 18.14 | $19.20 | 491900 |
| 2023-11-03 | 18.02 | $19.39 | 685800 |
| 2023-11-02 | 17.86 | $19.02 | 746140 |
| 2023-11-01 | 17.74 | $18.60 | 468300 |
| 2023-10-31 | 17.64 | $18.11 | 704303 |
| 2023-10-30 | 17.59 | $18.18 | 595343 |
| 2023-10-27 | 17.53 | $17.76 | 658537 |
| 2023-10-26 | 17.52 | $18.05 | 875119 |
| 2023-10-25 | 17.48 | $17.56 | 1.1M |
| 2023-10-24 | 17.50 | $17.20 | 796348 |
| 2023-10-23 | 17.57 | $16.77 | 803017 |
| 2023-10-20 | 17.69 | $16.69 | 907218 |
| 2023-10-19 | 17.85 | $17.12 | 493200 |
| 2023-10-18 | 17.98 | $17.25 | 678900 |
| 2023-10-17 | 18.12 | $17.70 | 561726 |
| 2023-10-16 | 18.24 | $17.92 | 525800 |
| 2023-10-13 | 18.36 | $17.74 | 554543 |
| 2023-10-12 | 18.52 | $18.15 | 577949 |
| 2023-10-11 | 18.67 | $18.73 | 1.2M |
| 2023-10-10 | 18.78 | $18.44 | 1.7M |
| 2023-10-09 | 18.94 | $17.42 | 1.0M |
| 2023-10-06 | 19.22 | $17.65 | 1.7M |
| 2023-10-05 | 19.49 | $16.80 | 3.5M |
| 2023-10-04 | 19.88 | $17.10 | 1.3M |
| 2023-10-03 | 20.26 | $17.15 | 1.5M |
| 2023-10-02 | 20.65 | $17.92 | 1.3M |
| 2023-09-29 | 21.00 | $19.10 | 1.1M |
| 2023-09-28 | 21.24 | $18.69 | 1.2M |
| 2023-09-27 | 21.55 | $19.13 | 1.1M |
| 2023-09-26 | 21.83 | $20.43 | 689109 |
| 2023-09-25 | 21.99 | $20.93 | 574435 |
| 2023-09-22 | 22.12 | $20.75 | 1.0M |
| 2023-09-21 | 22.28 | $21.13 | 611830 |
| 2023-09-20 | 22.41 | $21.89 | 280431 |
| 2023-09-19 | 22.47 | $22.14 | 237712 |
| 2023-09-18 | 22.50 | $22.56 | 248100 |
| 2023-09-15 | 22.49 | $22.88 | 461448 |
| 2023-09-14 | 22.44 | $23.06 | 449700 |
| 2023-09-13 | 22.37 | $22.57 | 185700 |
| 2023-09-12 | 22.34 | $22.55 | 223900 |
| 2023-09-11 | 22.32 | $22.26 | 394900 |
| 2023-09-08 | 22.33 | $22.22 | 490300 |
| 2023-09-07 | 22.34 | $22.14 | 634900 |
| 2023-09-06 | 22.36 | $21.86 | 455400 |
| 2023-09-05 | 22.42 | $22.10 | 603133 |
| 2023-09-01 | 22.45 | $22.13 | 496910 |
| 2023-08-31 | 22.49 | $22.45 | 410200 |
| 2023-08-30 | 22.49 | $22.44 | 492000 |
| 2023-08-29 | 22.50 | $22.93 | 1.1M |
| 2023-08-28 | 22.47 | $22.89 | 248500 |
| 2023-08-25 | 22.45 | $22.90 | 258801 |
| 2023-08-24 | 22.43 | $22.82 | 419932 |
| 2023-08-23 | 22.43 | $22.67 | 327140 |
| 2023-08-22 | 22.45 | $22.12 | 366885 |
| 2023-08-21 | 22.53 | $21.87 | 421000 |
| 2023-08-18 | 22.65 | $21.90 | 578564 |
| 2023-08-17 | 22.78 | $21.76 | 328383 |
| 2023-08-16 | 22.94 | $22.09 | 339147 |
| 2023-08-15 | 23.07 | $22.08 | 361151 |
| 2023-08-14 | 23.21 | $22.53 | 245075 |
| 2023-08-11 | 23.32 | $22.67 | 272161 |
| 2023-08-10 | 23.41 | $22.83 | 340200 |
| 2023-08-09 | 23.50 | $22.71 | 343700 |
| 2023-08-08 | 23.60 | $22.49 | 361400 |
| 2023-08-07 | 23.72 | $22.81 | 308727 |
| 2023-08-04 | 23.82 | $22.88 | 281900 |
| 2023-08-03 | 23.91 | $22.92 | 466233 |
| 2023-08-02 | 23.99 | $23.16 | 422781 |
| 2023-08-01 | 24.06 | $23.65 | 626600 |
| 2023-07-31 | 24.07 | $24.12 | 403183 |
| 2023-07-28 | 24.04 | $24.15 | 407241 |
| 2023-07-27 | 24.00 | $24.23 | 467254 |
| 2023-07-26 | 23.95 | $25.00 | 520300 |
| 2023-07-25 | 23.81 | $24.44 | 591505 |
| 2023-07-24 | 23.73 | $24.60 | 638200 |
| 2023-07-21 | 23.63 | $24.15 | 444006 |
| 2023-07-20 | 23.56 | $24.16 | 326434 |
| 2023-07-19 | 23.49 | $24.15 | 512000 |
| 2023-07-18 | 23.42 | $23.54 | 385847 |
| 2023-07-17 | 23.41 | $23.73 | 406200 |
| 2023-07-14 | 23.39 | $23.72 | 305121 |
| 2023-07-13 | 23.36 | $23.81 | 315300 |
| 2023-07-12 | 23.33 | $23.64 | 412200 |
| 2023-07-11 | 23.32 | $23.23 | 417660 |
| 2023-07-10 | 23.35 | $23.08 | 394018 |
| 2023-07-07 | 23.40 | $22.80 | 555900 |
| 2023-07-06 | 23.49 | $22.90 | 656324 |
| 2023-07-05 | 23.58 | $23.47 | 490644 |
| 2023-07-03 | 23.62 | $23.40 | 221832 |
| 2023-06-30 | 23.68 | $23.44 | 446700 |
| 2023-06-29 | 23.73 | $23.16 | 420202 |
| 2023-06-28 | 23.82 | $23.13 | 467634 |
| 2023-06-27 | 23.91 | $23.51 | 538578 |
| 2023-06-26 | 23.98 | $23.65 | 447757 |
| 2023-06-23 | 24.03 | $23.12 | 760500 |
| 2023-06-22 | 24.15 | $23.50 | 525744 |
| 2023-06-21 | 24.25 | $23.81 | 401848 |
| 2023-06-20 | 24.32 | $23.85 | 430600 |
| 2023-06-16 | 24.39 | $23.95 | 1.9M |
| 2023-06-15 | 24.46 | $24.03 | 659800 |
| 2023-06-14 | 24.53 | $23.73 | 727645 |
| 2023-06-13 | 24.64 | $24.05 | 684600 |
| 2023-06-12 | 24.73 | $24.04 | 774500 |
| 2023-06-09 | 24.84 | $24.62 | 316701 |
| 2023-06-08 | 24.90 | $24.74 | 353065 |
| 2023-06-07 | 24.95 | $24.82 | 518300 |
| 2023-06-06 | 25.00 | $24.66 | 292100 |
| 2023-06-05 | 25.07 | $24.72 | 322100 |
| 2023-06-02 | 25.14 | $24.90 | 425800 |
| 2023-06-01 | 25.19 | $24.38 | 505600 |
| 2023-05-31 | 25.29 | $24.17 | 582800 |
| 2023-05-30 | 25.43 | $24.37 | 372074 |
| 2023-05-26 | 25.55 | $24.61 | 560166 |
| 2023-05-25 | 25.66 | $25.01 | 464921 |
| 2023-05-24 | 25.73 | $25.30 | 426329 |
| 2023-05-23 | 25.79 | $25.68 | 514905 |
| 2023-05-22 | 25.81 | $25.41 | 534700 |
| 2023-05-19 | 25.88 | $25.02 | 741239 |
| 2023-05-18 | 25.99 | $25.67 | 318000 |
| 2023-05-17 | 26.05 | $25.82 | 304700 |
| 2023-05-16 | 26.11 | $25.92 | 524925 |
| 2023-05-15 | 26.18 | $26.35 | 344804 |
| 2023-05-12 | 26.21 | $26.49 | 336100 |
| 2023-05-11 | 26.23 | $26.40 | 509300 |
| 2023-05-10 | 26.27 | $26.11 | 343115 |
| 2023-05-09 | 26.34 | $26.23 | 433708 |
| 2023-05-08 | 26.41 | $25.93 | 699717 |
| 2023-05-05 | 26.52 | $24.85 | 687700 |
| 2023-05-04 | 26.75 | $24.92 | 742900 |
| 2023-05-03 | 26.99 | $25.27 | 652900 |
| 2023-05-02 | 27.20 | $25.66 | 697136 |
| 2023-05-01 | 27.40 | $26.35 | 464300 |
| 2023-04-28 | 27.54 | $26.62 | 517600 |
| 2023-04-27 | 27.67 | $26.57 | 732136 |
| 2023-04-26 | 27.81 | $26.02 | 626139 |
| 2023-04-25 | 28.01 | $27.27 | 592800 |
| 2023-04-24 | 28.10 | $28.02 | 590641 |
| 2023-04-21 | 28.11 | $27.74 | 4.2M |
| 2023-04-20 | 28.15 | $28.25 | 607400 |
| 2023-04-19 | 28.13 | $28.06 | 541337 |
| 2023-04-18 | 28.13 | $28.10 | 755900 |
| 2023-04-17 | 28.12 | $28.41 | 1.1M |
| 2023-04-14 | 28.07 | $27.79 | 525843 |
| 2023-04-13 | 28.08 | $27.93 | 318600 |
| 2023-04-12 | 28.07 | $27.82 | 510100 |
| 2023-04-11 | 28.08 | $28.00 | 468712 |
| 2023-04-10 | 28.07 | $27.88 | 438400 |
| 2023-04-06 | 28.06 | $28.16 | 624500 |
| 2023-04-05 | 28.03 | $28.13 | 823900 |
| 2023-04-04 | 28.00 | $28.16 | 896027 |
| 2023-04-03 | 27.97 | $28.56 | 838900 |
| 2023-03-31 | 27.91 | $29.56 | 781465 |
| 2023-03-30 | 27.74 | $29.04 | 687719 |
| 2023-03-29 | 27.61 | $28.31 | 373154 |
| 2023-03-28 | 27.54 | $27.77 | 590600 |
| 2023-03-27 | 27.53 | $28.08 | 495541 |
| 2023-03-24 | 27.48 | $27.42 | 406800 |
| 2023-03-23 | 27.49 | $26.92 | 651600 |
| 2023-03-22 | 27.56 | $27.01 | 821400 |
| 2023-03-21 | 27.61 | $27.56 | 363500 |
| 2023-03-20 | 27.61 | $27.21 | 500339 |
| 2023-03-17 | 27.64 | $27.05 | 632400 |
| 2023-03-16 | 27.68 | $27.32 | 747414 |
| 2023-03-15 | 27.69 | $27.49 | 654532 |
| 2023-03-14 | 27.67 | $27.80 | 542100 |
| 2023-03-13 | 27.62 | $27.55 | 733911 |
| 2023-03-10 | 27.59 | $27.34 | 850200 |
| 2023-03-09 | 27.57 | $28.17 | 490400 |
| 2023-03-08 | 27.46 | $28.87 | 701400 |
| 2023-03-07 | 27.28 | $28.08 | 466400 |
| 2023-03-06 | 27.17 | $28.45 | 719700 |
| 2023-03-03 | 27.02 | $28.65 | 1.3M |
| 2023-03-02 | 26.84 | $26.81 | 842500 |
| 2023-03-01 | 26.84 | $26.94 | 1.1M |
| 2023-02-28 | 26.83 | $27.60 | 840000 |
| 2023-02-27 | 26.75 | $27.10 | 498700 |
| 2023-02-24 | 26.72 | $27.16 | 561500 |
| 2023-02-23 | 26.69 | $27.29 | 936600 |
| 2023-02-22 | 26.64 | $27.09 | 1.2M |
| 2023-02-21 | 26.61 | $27.54 | 2.1M |
| 2023-02-17 | 26.54 | $25.91 | 337000 |
| 2023-02-16 | 26.63 | $25.92 | 835910 |
| 2023-02-15 | 26.72 | $26.43 | 378749 |
| 2023-02-14 | 26.77 | $26.06 | 529404 |
| 2023-02-13 | 26.86 | $26.37 | 328132 |
| 2023-02-10 | 26.93 | $26.20 | 502239 |
| 2023-02-09 | 27.01 | $26.19 | 504800 |
| 2023-02-08 | 27.10 | $26.76 | 442600 |
| 2023-02-07 | 27.13 | $26.93 | 537600 |
| 2023-02-06 | 27.14 | $26.87 | 446700 |
| 2023-02-03 | 27.15 | $26.99 | 440926 |
| 2023-02-02 | 27.14 | $27.46 | 552800 |
| 2023-02-01 | 27.08 | $27.22 | 450200 |
| 2023-01-31 | 27.04 | $27.42 | 588200 |
| 2023-01-30 | 26.97 | $26.83 | 583600 |
| 2023-01-27 | 26.96 | $27.21 | 350930 |
| 2023-01-26 | 26.90 | $27.40 | 457900 |
| 2023-01-25 | 26.82 | $26.91 | 526400 |
| 2023-01-24 | 26.78 | $27.23 | 356309 |
| 2023-01-23 | 26.71 | $27.09 | 571413 |
| 2023-01-20 | 26.65 | $26.96 | 791236 |
| 2023-01-19 | 26.60 | $26.97 | 1.0M |
| 2023-01-18 | 26.55 | $27.92 | 787342 |
| 2023-01-17 | 26.39 | $28.13 | 1.1M |
| 2023-01-13 | 26.21 | $26.50 | 637700 |
| 2023-01-12 | 26.19 | $26.75 | 687700 |
| 2023-01-11 | 26.15 | $26.90 | 679039 |
| 2023-01-10 | 26.10 | $26.23 | 731048 |
| 2023-01-09 | 26.11 | $25.97 | 724200 |
| 2023-01-06 | 26.15 | $25.48 | 1.3M |
| 2023-01-05 | 26.25 | $25.27 | 1.4M |
| 2023-01-04 | 26.37 | $25.95 | 1.6M |
| 2023-01-03 | 26.43 | $26.32 | 1.1M |
| 2022-12-30 | 26.46 | $25.90 | 834524 |
| 2022-12-29 | 26.54 | $26.25 | 458026 |
| 2022-12-28 | 26.60 | $26.10 | 537100 |
| 2022-12-27 | 26.67 | $26.37 | 271200 |
| 2022-12-23 | 26.73 | $26.45 | 255600 |
| 2022-12-22 | 26.79 | $26.26 | 487700 |
| 2022-12-21 | 26.87 | $26.57 | 565214 |
| 2022-12-20 | 26.93 | $26.21 | 409968 |
| 2022-12-19 | 27.04 | $25.95 | 422300 |
| 2022-12-16 | 27.17 | $26.42 | 1.8M |
| 2022-12-15 | 27.27 | $26.88 | 670652 |
| 2022-12-14 | 27.33 | $27.39 | 465232 |
| 2022-12-13 | 27.34 | $27.48 | 681244 |
| 2022-12-12 | 27.34 | $27.47 | 546405 |
| 2022-12-09 | 27.34 | $26.90 | 508232 |
| 2022-12-08 | 27.41 | $26.76 | 439200 |
| 2022-12-07 | 27.49 | $26.72 | 556224 |
| 2022-12-06 | 27.58 | $26.40 | 606347 |
| 2022-12-05 | 27.72 | $27.20 | 458122 |
| 2022-12-02 | 27.78 | $27.48 | 311200 |
| 2022-12-01 | 27.82 | $27.64 | 480421 |
| 2022-11-30 | 27.84 | $27.90 | 480700 |
| 2022-11-29 | 27.84 | $27.35 | 518900 |
| 2022-11-28 | 27.89 | $27.88 | 756836 |
| 2022-11-25 | 27.89 | $28.32 | 410000 |
| 2022-11-23 | 27.85 | $27.97 | 470700 |
| 2022-11-22 | 27.84 | $27.89 | 766500 |
| 2022-11-21 | 27.82 | $27.63 | 1.2M |
| 2022-11-18 | 27.83 | $28.01 | 801717 |
| 2022-11-17 | 27.78 | $27.97 | 1.4M |
| 2022-11-16 | 27.73 | $27.53 | 657137 |
| 2022-11-15 | 27.71 | $27.30 | 617390 |
| 2022-11-14 | 27.71 | $27.27 | 805409 |
| 2022-11-11 | 27.71 | $27.63 | 500500 |
| 2022-11-10 | 27.66 | $28.61 | 554900 |
| 2022-11-09 | 27.50 | $27.82 | 571702 |
| 2022-11-08 | 27.41 | $28.40 | 430200 |
| 2022-11-07 | 27.25 | $28.10 | 704400 |
| 2022-11-04 | 27.10 | $28.42 | 335116 |
| 2022-11-03 | 26.91 | $27.94 | 237551 |
| 2022-11-02 | 26.76 | $27.82 | 702300 |
| 2022-11-01 | 26.62 | $28.00 | 510000 |
| 2022-10-31 | 26.47 | $27.71 | 371900 |
| 2022-10-28 | 26.34 | $27.81 | 425829 |
| 2022-10-27 | 26.19 | $27.46 | 419600 |
| 2022-10-26 | 26.08 | $26.98 | 466400 |
| 2022-10-25 | 26.01 | $26.83 | 479500 |
| 2022-10-24 | 25.95 | $25.82 | 385734 |
| 2022-10-21 | 26.01 | $25.51 | 656340 |
| 2022-10-20 | 26.11 | $25.40 | 343800 |
| 2022-10-19 | 26.24 | $25.78 | 370108 |
| 2022-10-18 | 26.36 | $26.61 | 411438 |
| 2022-10-17 | 26.42 | $26.28 | 659500 |
| 2022-10-14 | 26.54 | $25.07 | 384815 |
| 2022-10-13 | 26.81 | $25.38 | 491018 |
| 2022-10-12 | 27.08 | $25.02 | 397251 |
| 2022-10-11 | 27.43 | $25.90 | 422100 |
| 2022-10-10 | 27.73 | $25.64 | 450200 |
| 2022-10-07 | 28.09 | $25.82 | 397448 |
| 2022-10-06 | 28.47 | $26.61 | 287100 |
| 2022-10-05 | 28.81 | $27.50 | 423244 |
| 2022-10-04 | 29.09 | $28.32 | 553300 |
| 2022-10-03 | 29.30 | $27.42 | 984303 |
| 2022-09-30 | 29.63 | $26.30 | 729348 |
| 2022-09-29 | 30.09 | $26.31 | 675417 |
| 2022-09-28 | 30.59 | $27.51 | 791228 |
| 2022-09-27 | 31.00 | $27.15 | 1.1M |
| 2022-09-26 | 31.48 | $28.00 | 432100 |
| 2022-09-23 | 31.90 | $29.15 | 465800 |
| 2022-09-22 | 32.25 | $30.27 | 535200 |
| 2022-09-21 | 32.51 | $30.60 | 521930 |
| 2022-09-20 | 32.76 | $30.17 | 650799 |
| 2022-09-19 | 33.07 | $32.36 | 651400 |
| 2022-09-16 | 33.19 | $32.45 | 974200 |
| 2022-09-15 | 33.31 | $32.67 | 941421 |
| 2022-09-14 | 33.43 | $33.53 | 392100 |
| 2022-09-13 | 33.47 | $33.17 | 583900 |
| 2022-09-12 | 33.55 | $33.65 | 592536 |
| 2022-09-09 | 33.60 | $33.36 | 565446 |
| 2022-09-08 | 33.69 | $32.91 | 373200 |
| 2022-09-07 | 33.83 | $32.96 | 528800 |
| 2022-09-06 | 33.97 | $31.99 | 434400 |
| 2022-09-02 | 34.22 | $32.53 | 433210 |
| 2022-09-01 | 34.43 | $32.54 | 478400 |
| 2022-08-31 | 34.65 | $33.42 | 394900 |
| 2022-08-30 | 34.79 | $33.38 | 416100 |
| 2022-08-29 | 34.95 | $34.16 | 443843 |
| 2022-08-26 | 35.04 | $34.23 | 368100 |
| 2022-08-25 | 35.13 | $35.25 | 298100 |
| 2022-08-24 | 35.12 | $35.07 | 381413 |
| 2022-08-23 | 35.12 | $34.76 | 543928 |
| 2022-08-22 | 35.15 | $34.64 | 495554 |
| 2022-08-19 | 35.19 | $35.04 | 344273 |
| 2022-08-18 | 35.17 | $35.48 | 278543 |
| 2022-08-17 | 35.10 | $35.27 | 411100 |
| 2022-08-16 | 35.04 | $35.33 | 398561 |
| 2022-08-15 | 34.95 | $35.47 | 380105 |
| 2022-08-12 | 34.84 | $35.57 | 384600 |
| 2022-08-11 | 34.71 | $35.38 | 374800 |
| 2022-08-10 | 34.57 | $35.39 | 555600 |
| 2022-08-09 | 34.42 | $34.60 | 535200 |
| 2022-08-08 | 34.34 | $34.68 | 660700 |
| 2022-08-05 | 34.23 | $34.84 | 480749 |
| 2022-08-04 | 34.11 | $35.08 | 452228 |
| 2022-08-03 | 33.96 | $34.61 | 920426 |
| 2022-08-02 | 33.85 | $35.41 | 499160 |
| 2022-08-01 | 33.64 | $35.48 | 328453 |
| 2022-07-29 | 33.43 | $35.66 | 336446 |
| 2022-07-28 | 33.18 | $35.83 | 546200 |
| 2022-07-27 | 32.89 | $34.00 | 331400 |
| 2022-07-26 | 32.78 | $33.71 | 480607 |
| 2022-07-25 | 32.69 | $33.31 | 276066 |
| 2022-07-22 | 32.63 | $32.52 | 262330 |
| 2022-07-21 | 32.64 | $32.17 | 672000 |
| 2022-07-20 | 32.68 | $32.54 | 817764 |
| 2022-07-19 | 32.68 | $33.13 | 418438 |
| 2022-07-18 | 32.61 | $32.15 | 316343 |
| 2022-07-15 | 32.63 | $32.32 | 605323 |
| 2022-07-14 | 32.64 | $32.02 | 325000 |
| 2022-07-13 | 32.67 | $32.19 | 275730 |
| 2022-07-12 | 32.69 | $32.24 | 531200 |
| 2022-07-11 | 32.70 | $33.20 | 442324 |
| 2022-07-08 | 32.64 | $33.56 | 333500 |
| 2022-07-07 | 32.54 | $33.59 | 308814 |
| 2022-07-06 | 32.44 | $33.18 | 512021 |
| 2022-07-05 | 32.39 | $32.91 | 574600 |
| 2022-07-01 | 32.36 | $33.99 | 602949 |
| 2022-06-30 | 32.23 | $32.26 | 682502 |
| 2022-06-29 | 32.26 | $32.14 | 406507 |
| 2022-06-28 | 32.31 | $32.49 | 313306 |
| 2022-06-27 | 32.33 | $32.71 | 427814 |
| 2022-06-24 | 32.33 | $32.30 | 475741 |
| 2022-06-23 | 32.38 | $31.75 | 601246 |
| 2022-06-22 | 32.48 | $31.30 | 444800 |
| 2022-06-21 | 32.63 | $31.12 | 505476 |
| 2022-06-17 | 32.81 | $31.30 | 793000 |
| 2022-06-16 | 32.98 | $30.83 | 643700 |
| 2022-06-15 | 33.20 | $32.50 | 748836 |
| 2022-06-14 | 33.27 | $31.65 | 963723 |
| 2022-06-13 | 33.41 | $32.21 | 582906 |
| 2022-06-10 | 33.50 | $33.80 | 603500 |
| 2022-06-09 | 33.41 | $34.07 | 499300 |
| 2022-06-08 | 33.27 | $34.36 | 429477 |
| 2022-06-07 | 33.09 | $34.39 | 532400 |
| 2022-06-06 | 32.88 | $34.09 | 563537 |
| 2022-06-03 | 32.68 | $33.50 | 369064 |
| 2022-06-02 | 32.53 | $33.85 | 1.1M |
| 2022-06-01 | 32.34 | $32.15 | 446229 |
| 2022-05-31 | 32.31 | $32.65 | 344949 |
| 2022-05-27 | 32.22 | $33.18 | 361700 |
| 2022-05-26 | 32.07 | $33.38 | 392000 |
| 2022-05-25 | 31.88 | $33.12 | 471512 |
| 2022-05-24 | 31.72 | $32.92 | 719000 |
| 2022-05-23 | 31.56 | $32.71 | 581215 |
| 2022-05-20 | 31.41 | $33.02 | 448500 |
| 2022-05-19 | 31.23 | $33.14 | 380800 |
| 2022-05-18 | 31.03 | $32.81 | 498302 |
| 2022-05-17 | 30.87 | $32.74 | 463522 |
| 2022-05-16 | 30.72 | $31.47 | 421213 |
| 2022-05-13 | 30.69 | $30.62 | 558525 |
| 2022-05-12 | 30.76 | $29.82 | 1.2M |
| 2022-05-11 | 30.92 | $28.89 | 807800 |
| 2022-05-10 | 31.19 | $30.06 | 843622 |
| 2022-05-09 | 31.37 | $29.52 | 851848 |
| 2022-05-06 | 31.63 | $31.08 | 442325 |
| 2022-05-05 | 31.76 | $31.34 | 457129 |
| 2022-05-04 | 31.88 | $32.63 | 518900 |
| 2022-05-03 | 31.89 | $31.13 | 615220 |
| 2022-05-02 | 32.06 | $30.10 | 510500 |
| 2022-04-29 | 32.36 | $30.90 | 507500 |
| 2022-04-28 | 32.60 | $31.16 | 461700 |
| 2022-04-27 | 32.82 | $31.07 | 695300 |
| 2022-04-26 | 33.08 | $30.85 | 538620 |
| 2022-04-25 | 33.37 | $31.02 | 626622 |
| 2022-04-22 | 33.67 | $31.61 | 1.3M |
| 2022-04-21 | 33.92 | $32.74 | 602543 |
| 2022-04-20 | 34.06 | $33.68 | 592973 |
| 2022-04-19 | 34.12 | $32.91 | 502100 |
| 2022-04-18 | 34.27 | $32.85 | 460300 |
| 2022-04-14 | 34.43 | $33.06 | 438600 |
| 2022-04-13 | 34.58 | $33.51 | 515000 |
| 2022-04-12 | 34.69 | $33.79 | 698100 |
| 2022-04-11 | 34.77 | $34.91 | 598029 |
| 2022-04-08 | 34.75 | $34.33 | 261431 |
| 2022-04-07 | 34.78 | $35.15 | 334800 |
| 2022-04-06 | 34.74 | $34.97 | 636700 |
| 2022-04-05 | 34.71 | $34.75 | 767300 |
| 2022-04-04 | 34.71 | $35.38 | 448397 |
| 2022-04-01 | 34.65 | $34.97 | 479300 |
| 2022-03-31 | 34.63 | $35.07 | 462600 |
| 2022-03-30 | 34.59 | $34.86 | 675205 |
| 2022-03-29 | 34.58 | $34.64 | 375900 |
| 2022-03-28 | 34.58 | $34.49 | 375800 |
| 2022-03-25 | 34.60 | $34.27 | 331248 |
| 2022-03-24 | 34.63 | $34.25 | 581300 |
| 2022-03-23 | 34.65 | $33.86 | 376800 |
| 2022-03-22 | 34.70 | $34.42 | 367800 |
| 2022-03-21 | 34.68 | $34.87 | 392334 |
| 2022-03-18 | 34.60 | $34.74 | 1.6M |
| 2022-03-17 | 34.52 | $35.04 | 374600 |
| 2022-03-16 | 34.40 | $34.80 | 389517 |
| 2022-03-15 | 34.29 | $34.40 | 492000 |
| 2022-03-14 | 34.21 | $34.12 | 561200 |
| 2022-03-11 | 34.14 | $34.47 | 393000 |
| 2022-03-10 | 34.03 | $35.14 | 482200 |
| 2022-03-09 | 33.85 | $35.12 | 622400 |
| 2022-03-08 | 33.66 | $35.71 | 1.1M |
| 2022-03-07 | 33.39 | $35.36 | 637800 |
| 2022-03-04 | 33.14 | $35.20 | 686700 |
| 2022-03-03 | 32.89 | $34.29 | 487600 |
| 2022-03-02 | 32.71 | $35.08 | 692000 |
| 2022-03-01 | 32.45 | $34.01 | 1.2M |
| 2022-02-28 | 32.28 | $33.75 | 520800 |
| 2022-02-25 | 32.13 | $33.32 | 610363 |
| 2022-02-24 | 32.01 | $32.50 | 1.1M |
| 2022-02-23 | 31.97 | $30.99 | 415733 |
| 2022-02-22 | 32.07 | $30.93 | 821606 |
| 2022-02-18 | 32.20 | $31.72 | 384300 |
| 2022-02-17 | 32.24 | $32.19 | 354414 |
| 2022-02-16 | 32.25 | $32.41 | 274602 |
| 2022-02-15 | 32.24 | $32.36 | 265020 |
| 2022-02-14 | 32.24 | $32.13 | 347200 |
| 2022-02-11 | 32.26 | $31.99 | 405058 |
| 2022-02-10 | 32.30 | $32.51 | 434836 |
| 2022-02-09 | 32.30 | $33.25 | 360938 |
| 2022-02-08 | 32.24 | $32.06 | 369612 |
| 2022-02-07 | 32.29 | $31.68 | 928400 |
| 2022-02-04 | 32.39 | $32.00 | 497200 |
| 2022-02-03 | 32.47 | $31.67 | 433800 |
| 2022-02-02 | 32.60 | $32.51 | 385231 |
| 2022-02-01 | 32.66 | $32.51 | 360400 |
| 2022-01-31 | 32.73 | $32.63 | 561138 |
| 2022-01-28 | 32.81 | $31.44 | 543212 |
| 2022-01-27 | 33.02 | $31.87 | 615900 |
| 2022-01-26 | 33.21 | $32.03 | 755100 |
| 2022-01-25 | 33.40 | $32.41 | 659500 |
| 2022-01-24 | 33.57 | $32.89 | 903100 |
| 2022-01-21 | 33.71 | $32.26 | 716600 |
| 2022-01-20 | 33.92 | $32.85 | 1.0M |
| 2022-01-19 | 34.10 | $33.43 | 673222 |
| 2022-01-18 | 34.23 | $32.28 | 702513 |
| 2022-01-14 | 34.49 | $33.05 | 572800 |
| 2022-01-13 | 34.69 | $33.18 | 1.0M |
| 2022-01-12 | 34.90 | $34.24 | 565208 |
| 2022-01-11 | 35.02 | $33.73 | 619200 |
| 2022-01-10 | 35.20 | $33.84 | 656600 |
| 2022-01-07 | 35.39 | $34.13 | 982100 |
| 2022-01-06 | 35.57 | $34.11 | 753945 |
| 2022-01-05 | 35.77 | $34.48 | 1.1M |
| 2022-01-04 | 35.95 | $35.19 | 614520 |
| 2022-01-03 | 36.08 | $35.61 | 572241 |
| 2021-12-31 | 36.18 | $35.76 | 303836 |
| 2021-12-30 | 36.27 | $36.09 | 464300 |
| 2021-12-29 | 36.34 | $35.36 | 369344 |
| 2021-12-28 | 36.50 | $35.78 | 502300 |
| 2021-12-27 | 36.62 | $35.37 | 469400 |
| 2021-12-23 | 36.81 | $35.95 | 395000 |
| 2021-12-22 | 36.95 | $36.16 | 732242 |
| 2021-12-21 | 37.09 | $36.15 | 612100 |
| 2021-12-20 | 37.25 | $35.66 | 528217 |
| 2021-12-17 | 37.48 | $36.53 | 894257 |
| 2021-12-16 | 37.64 | $36.24 | 725500 |
| 2021-12-15 | 37.84 | $37.16 | 427400 |
| 2021-12-14 | 37.98 | $36.45 | 388171 |
| 2021-12-13 | 38.20 | $37.14 | 446600 |
| 2021-12-10 | 38.37 | $36.96 | 564000 |
| 2021-12-09 | 38.57 | $37.57 | 393207 |
| 2021-12-08 | 38.72 | $38.42 | 191700 |
| 2021-12-07 | 38.80 | $38.55 | 579600 |
| 2021-12-06 | 38.87 | $37.97 | 398412 |
| 2021-12-03 | 39.00 | $37.39 | 439000 |
| 2021-12-02 | 39.20 | $38.05 | 501235 |
| 2021-12-01 | 39.35 | $37.57 | 867544 |
| 2021-11-30 | 39.55 | $38.36 | 470921 |
| 2021-11-29 | 39.68 | $38.88 | 354600 |
| 2021-11-26 | 39.77 | $38.75 | 231700 |
| 2021-11-24 | 39.87 | $39.46 | 324000 |
| 2021-11-23 | 39.89 | $39.14 | 442626 |
| 2021-11-22 | 39.94 | $39.90 | 823000 |
| 2021-11-19 | 39.90 | $40.46 | 397153 |
| 2021-11-18 | 39.79 | $39.80 | 390413 |
| 2021-11-17 | 39.72 | $40.37 | 290029 |
| 2021-11-16 | 39.59 | $39.76 | 460700 |
| 2021-11-15 | 39.49 | $40.62 | 451500 |
| 2021-11-12 | 39.29 | $40.88 | 440101 |
| 2021-11-11 | 39.04 | $40.24 | 613500 |
| 2021-11-10 | 38.84 | $38.37 | 1.0M |
| 2021-11-09 | 38.80 | $39.92 | 863104 |
| 2021-11-08 | 38.60 | $39.69 | 462840 |
| 2021-11-05 | 38.39 | $39.81 | 490301 |
| 2021-11-04 | 38.14 | $39.91 | 356913 |
| 2021-11-03 | 37.86 | $39.46 | 280826 |
| 2021-11-02 | 37.60 | $39.71 | 490200 |
| 2021-11-01 | 37.29 | $40.05 | 578309 |
| 2021-10-29 | 36.92 | $39.35 | 356599 |
| 2021-10-28 | 36.60 | $39.39 | 584200 |
| 2021-10-27 | 36.25 | $37.60 | 463038 |
| 2021-10-26 | 36.05 | $37.31 | 285640 |
| 2021-10-25 | 35.87 | $36.98 | 371509 |
| 2021-10-22 | 35.71 | $36.71 | 294728 |
| 2021-10-21 | 35.57 | $36.36 | 428651 |
| 2021-10-20 | 35.47 | $36.44 | 416200 |
| 2021-10-19 | 35.36 | $36.57 | 367318 |
| 2021-10-18 | 35.23 | $35.57 | 373565 |
| 2021-10-15 | 35.20 | $36.22 | 874100 |
| 2021-10-14 | 35.11 | $36.02 | 458609 |
| 2021-10-13 | 35.04 | $36.82 | 543991 |
| 2021-10-12 | 34.91 | $35.28 | 683000 |
| 2021-10-11 | 34.93 | $34.24 | 542743 |
| 2021-10-08 | 35.06 | $34.31 | 258600 |
| 2021-10-07 | 35.20 | $34.77 | 407500 |
| 2021-10-06 | 35.31 | $34.70 | 450124 |
| 2021-10-05 | 35.44 | $34.56 | 303300 |
| 2021-10-04 | 35.61 | $34.60 | 457597 |
| 2021-10-01 | 35.78 | $34.51 | 310800 |
| 2021-09-30 | 35.99 | $34.51 | 311000 |
| 2021-09-29 | 36.21 | $34.43 | 387834 |
| 2021-09-28 | 36.45 | $34.44 | 576500 |
| 2021-09-27 | 36.70 | $35.38 | 316100 |
| 2021-09-24 | 36.88 | $35.76 | 265927 |
| 2021-09-23 | 37.04 | $36.08 | 325400 |
| 2021-09-22 | 37.17 | $36.27 | 371200 |
| 2021-09-21 | 37.30 | $36.06 | 340523 |
| 2021-09-20 | 37.47 | $35.98 | 777800 |
| 2021-09-17 | 37.65 | $37.07 | 824418 |
| 2021-09-16 | 37.73 | $37.14 | 308806 |
| 2021-09-15 | 37.81 | $37.48 | 328500 |
| 2021-09-14 | 37.86 | $37.46 | 375900 |
| 2021-09-13 | 37.92 | $37.19 | 421012 |
| 2021-09-10 | 38.01 | $37.35 | 386238 |
| 2021-09-09 | 38.09 | $37.76 | 216407 |
| 2021-09-08 | 38.14 | $37.85 | 694000 |
| 2021-09-07 | 38.19 | $38.00 | 348833 |
| 2021-09-03 | 38.23 | $38.16 | 237600 |
| 2021-09-02 | 38.26 | $38.46 | 292300 |
| 2021-09-01 | 38.26 | $37.96 | 412029 |
| 2021-08-31 | 38.32 | $37.61 | 607000 |
| 2021-08-30 | 38.42 | $37.41 | 499950 |
| 2021-08-27 | 38.56 | $38.25 | 375600 |
| 2021-08-26 | 38.62 | $38.03 | 380700 |
| 2021-08-25 | 38.71 | $38.91 | 350115 |
| 2021-08-24 | 38.73 | $38.59 | 557542 |
| 2021-08-23 | 38.77 | $38.75 | 515600 |
| 2021-08-20 | 38.80 | $38.43 | 397234 |
| 2021-08-19 | 38.87 | $37.91 | 547800 |
| 2021-08-18 | 38.99 | $37.88 | 505900 |
| 2021-08-17 | 39.11 | $38.50 | 1.3M |
| 2021-08-16 | 39.18 | $38.11 | 657944 |
| 2021-08-13 | 39.27 | $38.84 | 324600 |
| 2021-08-12 | 39.28 | $39.04 | 337100 |
| 2021-08-11 | 39.27 | $39.28 | 286821 |
| 2021-08-10 | 39.22 | $39.39 | 524300 |
| 2021-08-09 | 39.15 | $38.91 | 698331 |
| 2021-08-06 | 39.13 | $38.77 | 359812 |
| 2021-08-05 | 39.11 | $38.83 | 536900 |
| 2021-08-04 | 39.07 | $39.87 | 507500 |
| 2021-08-03 | 38.94 | $40.31 | 432335 |
| 2021-08-02 | 38.75 | $39.71 | 348000 |
| 2021-07-30 | 38.61 | $39.76 | 379571 |
| 2021-07-29 | 38.45 | $40.36 | 463947 |
| 2021-07-28 | 38.23 | $39.86 | 339281 |
| 2021-07-27 | 38.04 | $39.15 | 375760 |
| 2021-07-26 | 37.91 | $38.59 | 305502 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.99
2024-12-13
Close Price
$21.99
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.71
Average
27.03
Maximum
40.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-12-13 | 21.99 | $21.99 | — |
| 2024-12-12 | 22.00 | $21.99 | — |
| 2024-12-11 | 22.00 | $21.99 | 2.2M |
| 2024-12-10 | 22.00 | $21.99 | 3.2M |
| 2024-12-09 | 22.01 | $21.98 | 533325 |
| 2024-12-06 | 22.02 | $21.97 | 465900 |
| 2024-12-05 | 22.03 | $21.96 | 627700 |
| 2024-12-04 | 22.05 | $21.95 | 1.1M |
| 2024-12-03 | 22.07 | $21.96 | 942617 |
| 2024-12-02 | 22.09 | $21.95 | 755400 |
| 2024-11-29 | 22.12 | $21.94 | 414900 |
| 2024-11-27 | 22.15 | $22.16 | 1.2M |
| 2024-11-26 | 22.15 | $22.14 | 942609 |
| 2024-11-25 | 22.14 | $22.14 | 749700 |
| 2024-11-22 | 22.14 | $22.13 | 328305 |
| 2024-11-21 | 22.13 | $22.14 | 475246 |
| 2024-11-20 | 22.13 | $22.15 | 4.1M |
| 2024-11-19 | 22.12 | $22.13 | 360700 |
| 2024-11-18 | 22.11 | $22.13 | 653031 |
| 2024-11-15 | 22.10 | $22.11 | 1.2M |
| 2024-11-14 | 22.09 | $22.10 | 377648 |
| 2024-11-13 | 22.09 | $22.10 | 413400 |
| 2024-11-12 | 22.08 | $22.10 | 931174 |
| 2024-11-11 | 22.07 | $22.09 | 967700 |
| 2024-11-08 | 22.06 | $22.09 | 1.4M |
| 2024-11-07 | 22.05 | $22.08 | 513500 |
| 2024-11-06 | 22.05 | $22.09 | 1.9M |
| 2024-11-05 | 22.03 | $22.08 | 2.4M |
| 2024-11-04 | 22.02 | $22.07 | 2.7M |
| 2024-11-01 | 22.01 | $22.08 | 841330 |
| 2024-10-31 | 21.99 | $22.06 | 733620 |
| 2024-10-30 | 21.98 | $22.02 | 1.2M |
| 2024-10-29 | 21.97 | $21.97 | 612821 |
| 2024-10-28 | 21.97 | $21.95 | 403542 |
| 2024-10-25 | 21.97 | $21.96 | 576800 |
| 2024-10-24 | 21.97 | $21.95 | 430113 |
| 2024-10-23 | 21.98 | $22.00 | 313400 |
| 2024-10-22 | 21.97 | $21.97 | 763936 |
| 2024-10-21 | 21.97 | $21.97 | 750940 |
| 2024-10-18 | 21.97 | $22.00 | 1.0M |
| 2024-10-17 | 21.97 | $21.98 | 691300 |
| 2024-10-16 | 21.97 | $21.99 | 686131 |
| 2024-10-15 | 21.96 | $21.98 | 616823 |
| 2024-10-14 | 21.96 | $21.99 | 743926 |
| 2024-10-11 | 21.95 | $21.97 | 827210 |
| 2024-10-10 | 21.95 | $21.96 | 694400 |
| 2024-10-09 | 21.95 | $21.97 | 927000 |
| 2024-10-08 | 21.95 | $21.97 | 1.1M |
| 2024-10-07 | 21.95 | $21.93 | 602019 |
| 2024-10-04 | 21.95 | $21.94 | 781354 |
| 2024-10-03 | 21.96 | $21.95 | 902200 |
| 2024-10-02 | 21.96 | $21.96 | 521000 |
| 2024-10-01 | 21.97 | $22.00 | 587220 |
| 2024-09-30 | 21.96 | $21.98 | 828812 |
| 2024-09-27 | 21.96 | $22.03 | 1.2M |
| 2024-09-26 | 21.95 | $22.01 | 994700 |
| 2024-09-25 | 21.93 | $22.03 | 927644 |
| 2024-09-24 | 21.92 | $22.00 | 933508 |
| 2024-09-23 | 21.91 | $22.02 | 1.3M |
| 2024-09-20 | 21.89 | $21.97 | 3.4M |
| 2024-09-19 | 21.88 | $21.89 | 1.3M |
| 2024-09-18 | 21.88 | $21.92 | 1.1M |
| 2024-09-17 | 21.88 | $21.87 | 1.4M |
| 2024-09-16 | 21.89 | $21.86 | 1.2M |
| 2024-09-13 | 21.91 | $21.93 | 848500 |
| 2024-09-12 | 21.91 | $21.90 | 570005 |
| 2024-09-11 | 21.92 | $21.89 | 703601 |
| 2024-09-10 | 21.94 | $21.87 | 944279 |
| 2024-09-09 | 21.96 | $21.85 | 624100 |
| 2024-09-06 | 21.99 | $21.85 | 868348 |
| 2024-09-05 | 22.03 | $21.87 | 869800 |
| 2024-09-04 | 22.07 | $21.83 | 788820 |
| 2024-09-03 | 22.12 | $21.84 | 763547 |
| 2024-08-30 | 22.18 | $21.81 | 819845 |
| 2024-08-29 | 22.25 | $22.27 | 729060 |
| 2024-08-28 | 22.24 | $22.29 | 1.8M |
| 2024-08-27 | 22.22 | $22.26 | 1.0M |
| 2024-08-26 | 22.20 | $22.28 | 1.1M |
| 2024-08-23 | 22.18 | $22.20 | 729379 |
| 2024-08-22 | 22.17 | $22.23 | 917900 |
| 2024-08-21 | 22.16 | $22.22 | 960436 |
| 2024-08-20 | 22.14 | $22.15 | 2.5M |
| 2024-08-19 | 22.13 | $22.12 | 1.0M |
| 2024-08-16 | 22.13 | $22.13 | 1.5M |
| 2024-08-15 | 22.13 | $22.13 | 1.2M |
| 2024-08-14 | 22.12 | $22.10 | 1.5M |
| 2024-08-13 | 22.12 | $22.13 | 1.1M |
| 2024-08-12 | 22.12 | $22.12 | 792204 |
| 2024-08-09 | 22.11 | $22.11 | 845010 |
| 2024-08-08 | 22.11 | $22.11 | 841000 |
| 2024-08-07 | 22.11 | $22.11 | 1.1M |
| 2024-08-06 | 22.10 | $22.10 | 1.1M |
| 2024-08-05 | 22.10 | $21.99 | 3.0M |
| 2024-08-02 | 22.11 | $22.15 | 783144 |
| 2024-08-01 | 22.10 | $22.14 | 712100 |
| 2024-07-31 | 22.09 | $22.10 | 503000 |
| 2024-07-30 | 22.08 | $22.10 | 622442 |
| 2024-07-29 | 22.07 | $22.02 | 1.3M |
| 2024-07-26 | 22.08 | $22.05 | 926739 |
| 2024-07-25 | 22.08 | $22.04 | 1.1M |
| 2024-07-24 | 22.09 | $22.05 | 1.3M |
| 2024-07-23 | 22.09 | $22.08 | 789633 |
| 2024-07-22 | 22.09 | $22.20 | 1.1M |
| 2024-07-19 | 22.06 | $22.06 | 754400 |
| 2024-07-18 | 22.05 | $22.05 | 839134 |
| 2024-07-17 | 22.05 | $22.03 | 1.4M |
| 2024-07-16 | 22.05 | $22.04 | 1.9M |
| 2024-07-15 | 22.05 | $22.02 | 641100 |
| 2024-07-12 | 22.05 | $22.05 | 504423 |
| 2024-07-11 | 22.04 | $21.99 | 1.1M |
| 2024-07-10 | 22.04 | $22.05 | 683600 |
| 2024-07-09 | 22.04 | $22.00 | 977300 |
| 2024-07-08 | 22.04 | $21.99 | 928224 |
| 2024-07-05 | 22.04 | $21.98 | 903445 |
| 2024-07-03 | 22.05 | $22.03 | 766300 |
| 2024-07-02 | 22.05 | $21.88 | 1.8M |
| 2024-07-01 | 22.07 | $21.91 | 927521 |
| 2024-06-28 | 22.10 | $21.95 | 1.3M |
| 2024-06-27 | 22.12 | $22.01 | 820114 |
| 2024-06-26 | 22.13 | $22.03 | 1.1M |
| 2024-06-25 | 22.13 | $21.93 | 920916 |
| 2024-06-24 | 22.16 | $21.93 | 819217 |
| 2024-06-21 | 22.19 | $21.92 | 2.1M |
| 2024-06-20 | 22.23 | $21.99 | 966411 |
| 2024-06-18 | 22.26 | $21.98 | 981100 |
| 2024-06-17 | 22.29 | $21.96 | 1.4M |
| 2024-06-14 | 22.33 | $21.93 | 1.6M |
| 2024-06-13 | 22.39 | $21.98 | 1.1M |
| 2024-06-12 | 22.43 | $22.02 | 1.5M |
| 2024-06-11 | 22.48 | $21.99 | 1.9M |
| 2024-06-10 | 22.54 | $22.02 | 752532 |
| 2024-06-07 | 22.59 | $22.03 | 1.1M |
| 2024-06-06 | 22.66 | $22.00 | 1.1M |
| 2024-06-05 | 22.73 | $22.02 | 1.2M |
| 2024-06-04 | 22.81 | $22.00 | 2.2M |
| 2024-06-03 | 22.90 | $21.98 | 3.5M |
| 2024-05-31 | 23.01 | $21.98 | 2.8M |
| 2024-05-30 | 23.12 | $22.39 | 2.5M |
| 2024-05-29 | 23.17 | $22.31 | 4.5M |
| 2024-05-28 | 23.23 | $22.21 | 20.4M |
| 2024-05-24 | 23.32 | $23.42 | 587775 |
| 2024-05-23 | 23.16 | $22.81 | 1.8M |
| 2024-05-22 | 23.10 | $23.15 | 1.1M |
| 2024-05-21 | 22.95 | $22.75 | 736500 |
| 2024-05-20 | 22.85 | $22.62 | 575522 |
| 2024-05-17 | 22.75 | $22.63 | 741624 |
| 2024-05-16 | 22.64 | $23.17 | 1.1M |
| 2024-05-15 | 22.38 | $22.36 | 1.0M |
| 2024-05-14 | 22.24 | $22.00 | 1.4M |
| 2024-05-13 | 22.15 | $22.81 | 1.2M |
| 2024-05-10 | 21.87 | $22.95 | 2.4M |
| 2024-05-09 | 21.50 | $22.25 | 2.2M |
| 2024-05-08 | 21.22 | $21.66 | 995800 |
| 2024-05-07 | 21.01 | $21.41 | 1.7M |
| 2024-05-06 | 20.82 | $22.01 | 1.7M |
| 2024-05-03 | 20.46 | $21.41 | 3.0M |
| 2024-05-02 | 20.16 | $21.42 | 6.2M |
| 2024-05-01 | 19.82 | $20.92 | 1.7M |
| 2024-04-30 | 19.52 | $19.57 | 1.6M |
| 2024-04-29 | 19.45 | $19.95 | 1.7M |
| 2024-04-26 | 19.29 | $20.00 | 1.5M |
| 2024-04-25 | 19.09 | $19.97 | 2.0M |
| 2024-04-24 | 18.86 | $20.41 | 2.3M |
| 2024-04-23 | 18.50 | $19.91 | 5.2M |
| 2024-04-22 | 18.19 | $18.51 | 2.6M |
| 2024-04-19 | 18.12 | $18.39 | 900801 |
| 2024-04-18 | 18.06 | $18.25 | 1.6M |
| 2024-04-17 | 18.03 | $17.67 | 1.3M |
| 2024-04-16 | 18.12 | $17.15 | 2.3M |
| 2024-04-15 | 18.33 | $17.41 | 1.6M |
| 2024-04-12 | 18.51 | $18.23 | 2.3M |
| 2024-04-11 | 18.56 | $19.22 | 1.5M |
| 2024-04-10 | 18.40 | $18.61 | 1.6M |
| 2024-04-09 | 18.34 | $19.00 | 1.4M |
| 2024-04-08 | 18.19 | $18.51 | 1.0M |
| 2024-04-05 | 18.12 | $18.33 | 989418 |
| 2024-04-04 | 18.08 | $18.28 | 1.2M |
| 2024-04-03 | 18.04 | $18.05 | 1.6M |
| 2024-04-02 | 18.04 | $18.50 | 948247 |
| 2024-04-01 | 17.95 | $18.67 | 857300 |
| 2024-03-28 | 17.82 | $18.48 | 743930 |
| 2024-03-27 | 17.69 | $18.18 | 727900 |
| 2024-03-26 | 17.62 | $18.24 | 589529 |
| 2024-03-25 | 17.52 | $18.24 | 726427 |
| 2024-03-22 | 17.41 | $18.17 | 1.2M |
| 2024-03-21 | 17.29 | $17.44 | 630200 |
| 2024-03-20 | 17.31 | $17.28 | 654042 |
| 2024-03-19 | 17.38 | $17.26 | 584825 |
| 2024-03-18 | 17.46 | $17.28 | 994300 |
| 2024-03-15 | 17.55 | $17.58 | 1.6M |
| 2024-03-14 | 17.60 | $17.65 | 982723 |
| 2024-03-13 | 17.64 | $17.68 | 1.4M |
| 2024-03-12 | 17.69 | $17.59 | 785420 |
| 2024-03-11 | 17.76 | $17.81 | 901653 |
| 2024-03-08 | 17.81 | $18.44 | 721447 |
| 2024-03-07 | 17.73 | $18.15 | 550900 |
| 2024-03-06 | 17.70 | $17.90 | 1.1M |
| 2024-03-05 | 17.72 | $17.43 | 1.3M |
| 2024-03-04 | 17.85 | $17.48 | 1.6M |
| 2024-03-01 | 17.99 | $17.82 | 1.1M |
| 2024-02-29 | 18.09 | $17.96 | 1.4M |
| 2024-02-28 | 18.17 | $17.80 | 1.2M |
| 2024-02-27 | 18.31 | $18.01 | 1.0M |
| 2024-02-26 | 18.42 | $17.93 | 754300 |
| 2024-02-23 | 18.58 | $18.44 | 559477 |
| 2024-02-22 | 18.65 | $18.36 | 937600 |
| 2024-02-21 | 18.76 | $18.93 | 712001 |
| 2024-02-20 | 18.76 | $19.12 | 521601 |
| 2024-02-16 | 18.72 | $19.29 | 658200 |
| 2024-02-15 | 18.65 | $19.25 | 393545 |
| 2024-02-14 | 18.57 | $18.61 | 462210 |
| 2024-02-13 | 18.62 | $18.55 | 827700 |
| 2024-02-12 | 18.70 | $18.99 | 371061 |
| 2024-02-09 | 18.70 | $18.44 | 336110 |
| 2024-02-08 | 18.81 | $18.40 | 552100 |
| 2024-02-07 | 18.96 | $18.77 | 439100 |
| 2024-02-06 | 19.05 | $18.86 | 440000 |
| 2024-02-05 | 19.14 | $18.59 | 917604 |
| 2024-02-02 | 19.31 | $19.19 | 545300 |
| 2024-02-01 | 19.37 | $19.69 | 320998 |
| 2024-01-31 | 19.35 | $19.18 | 468600 |
| 2024-01-30 | 19.43 | $19.44 | 326971 |
| 2024-01-29 | 19.47 | $19.37 | 464500 |
| 2024-01-26 | 19.54 | $19.14 | 496847 |
| 2024-01-25 | 19.66 | $19.25 | 686700 |
| 2024-01-24 | 19.79 | $19.10 | 932700 |
| 2024-01-23 | 19.97 | $19.47 | 570400 |
| 2024-01-22 | 20.10 | $19.50 | 699014 |
| 2024-01-19 | 20.24 | $19.35 | 699058 |
| 2024-01-18 | 20.45 | $19.44 | 745954 |
| 2024-01-17 | 20.66 | $19.29 | 1.1M |
| 2024-01-16 | 20.94 | $19.98 | 738300 |
| 2024-01-12 | 21.13 | $20.30 | 565973 |
| 2024-01-11 | 21.27 | $20.30 | 514509 |
| 2024-01-10 | 21.43 | $20.81 | 608566 |
| 2024-01-09 | 21.51 | $21.11 | 1.3M |
| 2024-01-08 | 21.53 | $21.14 | 522100 |
| 2024-01-05 | 21.55 | $20.96 | 540800 |
| 2024-01-04 | 21.60 | $20.96 | 538328 |
| 2024-01-03 | 21.66 | $20.98 | 878700 |
| 2024-01-02 | 21.73 | $21.28 | 609701 |
| 2023-12-29 | 21.73 | $21.50 | 314061 |
| 2023-12-28 | 21.68 | $21.69 | 442718 |
| 2023-12-27 | 21.59 | $21.70 | 326700 |
| 2023-12-26 | 21.46 | $21.71 | 260034 |
| 2023-12-22 | 21.32 | $21.60 | 278700 |
| 2023-12-21 | 21.17 | $21.53 | 448500 |
| 2023-12-20 | 21.00 | $20.99 | 831100 |
| 2023-12-19 | 20.92 | $21.58 | 547910 |
| 2023-12-18 | 20.69 | $21.20 | 743726 |
| 2023-12-15 | 20.50 | $21.24 | 2.1M |
| 2023-12-14 | 20.28 | $21.24 | 1.2M |
| 2023-12-13 | 20.01 | $20.75 | 630800 |
| 2023-12-12 | 19.80 | $19.69 | 625021 |
| 2023-12-11 | 19.78 | $19.96 | 785727 |
| 2023-12-08 | 19.69 | $19.97 | 392716 |
| 2023-12-07 | 19.59 | $19.81 | 575036 |
| 2023-12-06 | 19.50 | $20.04 | 841200 |
| 2023-12-05 | 19.35 | $19.55 | 670100 |
| 2023-12-04 | 19.27 | $19.71 | 610480 |
| 2023-12-01 | 19.15 | $19.68 | 731000 |
| 2023-11-30 | 19.01 | $19.02 | 646450 |
| 2023-11-29 | 18.98 | $19.05 | 971873 |
| 2023-11-28 | 18.95 | $19.53 | 888300 |
| 2023-11-27 | 18.81 | $19.00 | 614543 |
| 2023-11-24 | 18.76 | $18.95 | 191116 |
| 2023-11-22 | 18.70 | $19.01 | 566931 |
| 2023-11-21 | 18.63 | $18.98 | 492234 |
| 2023-11-20 | 18.55 | $18.90 | 468000 |
| 2023-11-17 | 18.48 | $18.91 | 629000 |
| 2023-11-16 | 18.39 | $18.87 | 419225 |
| 2023-11-15 | 18.29 | $18.93 | 517100 |
| 2023-11-14 | 18.17 | $19.04 | 719000 |
| 2023-11-13 | 18.01 | $17.89 | 705306 |
| 2023-11-10 | 18.06 | $17.76 | 824600 |
| 2023-11-09 | 18.15 | $17.99 | 858895 |
| 2023-11-08 | 18.21 | $18.14 | 915727 |
| 2023-11-07 | 18.25 | $19.21 | 593448 |
| 2023-11-06 | 18.07 | $19.20 | 491900 |
| 2023-11-03 | 17.87 | $19.39 | 685800 |
| 2023-11-02 | 17.59 | $19.02 | 746140 |
| 2023-11-01 | 17.35 | $18.60 | 468300 |
| 2023-10-31 | 17.17 | $18.11 | 704303 |
| 2023-10-30 | 17.06 | $18.18 | 595343 |
| 2023-10-27 | 16.93 | $17.76 | 658537 |
| 2023-10-26 | 16.87 | $18.05 | 875119 |
| 2023-10-25 | 16.75 | $17.56 | 1.1M |
| 2023-10-24 | 16.71 | $17.20 | 796348 |
| 2023-10-23 | 16.75 | $16.77 | 803017 |
| 2023-10-20 | 16.90 | $16.69 | 907218 |
| 2023-10-19 | 17.10 | $17.12 | 493200 |
| 2023-10-18 | 17.24 | $17.25 | 678900 |
| 2023-10-17 | 17.39 | $17.70 | 561726 |
| 2023-10-16 | 17.47 | $17.92 | 525800 |
| 2023-10-13 | 17.53 | $17.74 | 554543 |
| 2023-10-12 | 17.65 | $18.15 | 577949 |
| 2023-10-11 | 17.70 | $18.73 | 1.2M |
| 2023-10-10 | 17.65 | $18.44 | 1.7M |
| 2023-10-09 | 17.66 | $17.42 | 1.0M |
| 2023-10-06 | 17.90 | $17.65 | 1.7M |
| 2023-10-05 | 18.13 | $16.80 | 3.5M |
| 2023-10-04 | 18.59 | $17.10 | 1.3M |
| 2023-10-03 | 19.07 | $17.15 | 1.5M |
| 2023-10-02 | 19.62 | $17.92 | 1.3M |
| 2023-09-29 | 20.11 | $19.10 | 1.1M |
| 2023-09-28 | 20.43 | $18.69 | 1.2M |
| 2023-09-27 | 20.89 | $19.13 | 1.1M |
| 2023-09-26 | 21.34 | $20.43 | 689109 |
| 2023-09-25 | 21.60 | $20.93 | 574435 |
| 2023-09-22 | 21.79 | $20.75 | 1.0M |
| 2023-09-21 | 22.04 | $21.13 | 611830 |
| 2023-09-20 | 22.27 | $21.89 | 280431 |
| 2023-09-19 | 22.37 | $22.14 | 237712 |
| 2023-09-18 | 22.43 | $22.56 | 248100 |
| 2023-09-15 | 22.41 | $22.88 | 461448 |
| 2023-09-14 | 22.33 | $23.06 | 449700 |
| 2023-09-13 | 22.20 | $22.57 | 185700 |
| 2023-09-12 | 22.15 | $22.55 | 223900 |
| 2023-09-11 | 22.09 | $22.26 | 394900 |
| 2023-09-08 | 22.09 | $22.22 | 490300 |
| 2023-09-07 | 22.10 | $22.14 | 634900 |
| 2023-09-06 | 22.14 | $21.86 | 455400 |
| 2023-09-05 | 22.23 | $22.10 | 603133 |
| 2023-09-01 | 22.30 | $22.13 | 496910 |
| 2023-08-31 | 22.37 | $22.45 | 410200 |
| 2023-08-30 | 22.39 | $22.44 | 492000 |
| 2023-08-29 | 22.41 | $22.93 | 1.1M |
| 2023-08-28 | 22.34 | $22.89 | 248500 |
| 2023-08-25 | 22.26 | $22.90 | 258801 |
| 2023-08-24 | 22.17 | $22.82 | 419932 |
| 2023-08-23 | 22.09 | $22.67 | 327140 |
| 2023-08-22 | 22.03 | $22.12 | 366885 |
| 2023-08-21 | 22.08 | $21.87 | 421000 |
| 2023-08-18 | 22.19 | $21.90 | 578564 |
| 2023-08-17 | 22.32 | $21.76 | 328383 |
| 2023-08-16 | 22.50 | $22.09 | 339147 |
| 2023-08-15 | 22.65 | $22.08 | 361151 |
| 2023-08-14 | 22.82 | $22.53 | 245075 |
| 2023-08-11 | 22.92 | $22.67 | 272161 |
| 2023-08-10 | 23.02 | $22.83 | 340200 |
| 2023-08-09 | 23.10 | $22.71 | 343700 |
| 2023-08-08 | 23.22 | $22.49 | 361400 |
| 2023-08-07 | 23.41 | $22.81 | 308727 |
| 2023-08-04 | 23.56 | $22.88 | 281900 |
| 2023-08-03 | 23.72 | $22.92 | 466233 |
| 2023-08-02 | 23.90 | $23.16 | 422781 |
| 2023-08-01 | 24.06 | $23.65 | 626600 |
| 2023-07-31 | 24.14 | $24.12 | 403183 |
| 2023-07-28 | 24.13 | $24.15 | 407241 |
| 2023-07-27 | 24.11 | $24.23 | 467254 |
| 2023-07-26 | 24.08 | $25.00 | 520300 |
| 2023-07-25 | 23.88 | $24.44 | 591505 |
| 2023-07-24 | 23.76 | $24.60 | 638200 |
| 2023-07-21 | 23.59 | $24.15 | 444006 |
| 2023-07-20 | 23.49 | $24.16 | 326434 |
| 2023-07-19 | 23.37 | $24.15 | 512000 |
| 2023-07-18 | 23.24 | $23.54 | 385847 |
| 2023-07-17 | 23.22 | $23.73 | 406200 |
| 2023-07-14 | 23.15 | $23.72 | 305121 |
| 2023-07-13 | 23.08 | $23.81 | 315300 |
| 2023-07-12 | 22.98 | $23.64 | 412200 |
| 2023-07-11 | 22.90 | $23.23 | 417660 |
| 2023-07-10 | 22.90 | $23.08 | 394018 |
| 2023-07-07 | 22.94 | $22.80 | 555900 |
| 2023-07-06 | 23.04 | $22.90 | 656324 |
| 2023-07-05 | 23.15 | $23.47 | 490644 |
| 2023-07-03 | 23.15 | $23.40 | 221832 |
| 2023-06-30 | 23.17 | $23.44 | 446700 |
| 2023-06-29 | 23.20 | $23.16 | 420202 |
| 2023-06-28 | 23.29 | $23.13 | 467634 |
| 2023-06-27 | 23.40 | $23.51 | 538578 |
| 2023-06-26 | 23.46 | $23.65 | 447757 |
| 2023-06-23 | 23.50 | $23.12 | 760500 |
| 2023-06-22 | 23.66 | $23.50 | 525744 |
| 2023-06-21 | 23.77 | $23.81 | 401848 |
| 2023-06-20 | 23.84 | $23.85 | 430600 |
| 2023-06-16 | 23.91 | $23.95 | 1.9M |
| 2023-06-15 | 23.98 | $24.03 | 659800 |
| 2023-06-14 | 24.05 | $23.73 | 727645 |
| 2023-06-13 | 24.20 | $24.05 | 684600 |
| 2023-06-12 | 24.30 | $24.04 | 774500 |
| 2023-06-09 | 24.43 | $24.62 | 316701 |
| 2023-06-08 | 24.46 | $24.74 | 353065 |
| 2023-06-07 | 24.48 | $24.82 | 518300 |
| 2023-06-06 | 24.48 | $24.66 | 292100 |
| 2023-06-05 | 24.52 | $24.72 | 322100 |
| 2023-06-02 | 24.56 | $24.90 | 425800 |
| 2023-06-01 | 24.57 | $24.38 | 505600 |
| 2023-05-31 | 24.70 | $24.17 | 582800 |
| 2023-05-30 | 24.90 | $24.37 | 372074 |
| 2023-05-26 | 25.09 | $24.61 | 560166 |
| 2023-05-25 | 25.26 | $25.01 | 464921 |
| 2023-05-24 | 25.38 | $25.30 | 426329 |
| 2023-05-23 | 25.46 | $25.68 | 514905 |
| 2023-05-22 | 25.48 | $25.41 | 534700 |
| 2023-05-19 | 25.56 | $25.02 | 741239 |
| 2023-05-18 | 25.74 | $25.67 | 318000 |
| 2023-05-17 | 25.82 | $25.82 | 304700 |
| 2023-05-16 | 25.88 | $25.92 | 524925 |
| 2023-05-15 | 25.93 | $26.35 | 344804 |
| 2023-05-12 | 25.90 | $26.49 | 336100 |
| 2023-05-11 | 25.84 | $26.40 | 509300 |
| 2023-05-10 | 25.79 | $26.11 | 343115 |
| 2023-05-09 | 25.80 | $26.23 | 433708 |
| 2023-05-08 | 25.79 | $25.93 | 699717 |
| 2023-05-05 | 25.85 | $24.85 | 687700 |
| 2023-05-04 | 26.15 | $24.92 | 742900 |
| 2023-05-03 | 26.48 | $25.27 | 652900 |
| 2023-05-02 | 26.80 | $25.66 | 697136 |
| 2023-05-01 | 27.08 | $26.35 | 464300 |
| 2023-04-28 | 27.28 | $26.62 | 517600 |
| 2023-04-27 | 27.44 | $26.57 | 732136 |
| 2023-04-26 | 27.65 | $26.02 | 626139 |
| 2023-04-25 | 28.00 | $27.27 | 592800 |
| 2023-04-24 | 28.14 | $28.02 | 590641 |
| 2023-04-21 | 28.16 | $27.74 | 4.2M |
| 2023-04-20 | 28.23 | $28.25 | 607400 |
| 2023-04-19 | 28.20 | $28.06 | 541337 |
| 2023-04-18 | 28.21 | $28.10 | 755900 |
| 2023-04-17 | 28.21 | $28.41 | 1.1M |
| 2023-04-14 | 28.15 | $27.79 | 525843 |
| 2023-04-13 | 28.20 | $27.93 | 318600 |
| 2023-04-12 | 28.23 | $27.82 | 510100 |
| 2023-04-11 | 28.29 | $28.00 | 468712 |
| 2023-04-10 | 28.32 | $27.88 | 438400 |
| 2023-04-06 | 28.38 | $28.16 | 624500 |
| 2023-04-05 | 28.38 | $28.13 | 823900 |
| 2023-04-04 | 28.39 | $28.16 | 896027 |
| 2023-04-03 | 28.39 | $28.56 | 838900 |
| 2023-03-31 | 28.31 | $29.56 | 781465 |
| 2023-03-30 | 28.00 | $29.04 | 687719 |
| 2023-03-29 | 27.75 | $28.31 | 373154 |
| 2023-03-28 | 27.61 | $27.77 | 590600 |
| 2023-03-27 | 27.56 | $28.08 | 495541 |
| 2023-03-24 | 27.43 | $27.42 | 406800 |
| 2023-03-23 | 27.43 | $26.92 | 651600 |
| 2023-03-22 | 27.53 | $27.01 | 821400 |
| 2023-03-21 | 27.62 | $27.56 | 363500 |
| 2023-03-20 | 27.62 | $27.21 | 500339 |
| 2023-03-17 | 27.68 | $27.05 | 632400 |
| 2023-03-16 | 27.79 | $27.32 | 747414 |
| 2023-03-15 | 27.86 | $27.49 | 654532 |
| 2023-03-14 | 27.90 | $27.80 | 542100 |
| 2023-03-13 | 27.88 | $27.55 | 733911 |
| 2023-03-10 | 27.91 | $27.34 | 850200 |
| 2023-03-09 | 27.99 | $28.17 | 490400 |
| 2023-03-08 | 27.90 | $28.87 | 701400 |
| 2023-03-07 | 27.64 | $28.08 | 466400 |
| 2023-03-06 | 27.51 | $28.45 | 719700 |
| 2023-03-03 | 27.28 | $28.65 | 1.3M |
| 2023-03-02 | 26.97 | $26.81 | 842500 |
| 2023-03-01 | 26.99 | $26.94 | 1.1M |
| 2023-02-28 | 26.99 | $27.60 | 840000 |
| 2023-02-27 | 26.86 | $27.10 | 498700 |
| 2023-02-24 | 26.80 | $27.16 | 561500 |
| 2023-02-23 | 26.72 | $27.29 | 936600 |
| 2023-02-22 | 26.61 | $27.09 | 1.2M |
| 2023-02-21 | 26.51 | $27.54 | 2.1M |
| 2023-02-17 | 26.31 | $25.91 | 337000 |
| 2023-02-16 | 26.42 | $25.92 | 835910 |
| 2023-02-15 | 26.55 | $26.43 | 378749 |
| 2023-02-14 | 26.59 | $26.06 | 529404 |
| 2023-02-13 | 26.71 | $26.37 | 328132 |
| 2023-02-10 | 26.79 | $26.20 | 502239 |
| 2023-02-09 | 26.92 | $26.19 | 504800 |
| 2023-02-08 | 27.07 | $26.76 | 442600 |
| 2023-02-07 | 27.13 | $26.93 | 537600 |
| 2023-02-06 | 27.16 | $26.87 | 446700 |
| 2023-02-03 | 27.20 | $26.99 | 440926 |
| 2023-02-02 | 27.23 | $27.46 | 552800 |
| 2023-02-01 | 27.16 | $27.22 | 450200 |
| 2023-01-31 | 27.13 | $27.42 | 588200 |
| 2023-01-30 | 27.05 | $26.83 | 583600 |
| 2023-01-27 | 27.08 | $27.21 | 350930 |
| 2023-01-26 | 27.03 | $27.40 | 457900 |
| 2023-01-25 | 26.94 | $26.91 | 526400 |
| 2023-01-24 | 26.93 | $27.23 | 356309 |
| 2023-01-23 | 26.86 | $27.09 | 571413 |
| 2023-01-20 | 26.80 | $26.96 | 791236 |
| 2023-01-19 | 26.76 | $26.97 | 1.0M |
| 2023-01-18 | 26.71 | $27.92 | 787342 |
| 2023-01-17 | 26.46 | $28.13 | 1.1M |
| 2023-01-13 | 26.12 | $26.50 | 637700 |
| 2023-01-12 | 26.06 | $26.75 | 687700 |
| 2023-01-11 | 25.95 | $26.90 | 679039 |
| 2023-01-10 | 25.80 | $26.23 | 731048 |
| 2023-01-09 | 25.76 | $25.97 | 724200 |
| 2023-01-06 | 25.77 | $25.48 | 1.3M |
| 2023-01-05 | 25.89 | $25.27 | 1.4M |
| 2023-01-04 | 26.07 | $25.95 | 1.6M |
| 2023-01-03 | 26.15 | $26.32 | 1.1M |
| 2022-12-30 | 26.16 | $25.90 | 834524 |
| 2022-12-29 | 26.26 | $26.25 | 458026 |
| 2022-12-28 | 26.31 | $26.10 | 537100 |
| 2022-12-27 | 26.40 | $26.37 | 271200 |
| 2022-12-23 | 26.46 | $26.45 | 255600 |
| 2022-12-22 | 26.50 | $26.26 | 487700 |
| 2022-12-21 | 26.60 | $26.57 | 565214 |
| 2022-12-20 | 26.64 | $26.21 | 409968 |
| 2022-12-19 | 26.78 | $25.95 | 422300 |
| 2022-12-16 | 26.99 | $26.42 | 1.8M |
| 2022-12-15 | 27.13 | $26.88 | 670652 |
| 2022-12-14 | 27.21 | $27.39 | 465232 |
| 2022-12-13 | 27.18 | $27.48 | 681244 |
| 2022-12-12 | 27.14 | $27.47 | 546405 |
| 2022-12-09 | 27.10 | $26.90 | 508232 |
| 2022-12-08 | 27.16 | $26.76 | 439200 |
| 2022-12-07 | 27.27 | $26.72 | 556224 |
| 2022-12-06 | 27.41 | $26.40 | 606347 |
| 2022-12-05 | 27.64 | $27.20 | 458122 |
| 2022-12-02 | 27.73 | $27.48 | 311200 |
| 2022-12-01 | 27.78 | $27.64 | 480421 |
| 2022-11-30 | 27.81 | $27.90 | 480700 |
| 2022-11-29 | 27.79 | $27.35 | 518900 |
| 2022-11-28 | 27.87 | $27.88 | 756836 |
| 2022-11-25 | 27.86 | $28.32 | 410000 |
| 2022-11-23 | 27.75 | $27.97 | 470700 |
| 2022-11-22 | 27.70 | $27.89 | 766500 |
| 2022-11-21 | 27.66 | $27.63 | 1.2M |
| 2022-11-18 | 27.66 | $28.01 | 801717 |
| 2022-11-17 | 27.59 | $27.97 | 1.4M |
| 2022-11-16 | 27.51 | $27.53 | 657137 |
| 2022-11-15 | 27.52 | $27.30 | 617390 |
| 2022-11-14 | 27.57 | $27.27 | 805409 |
| 2022-11-11 | 27.64 | $27.63 | 500500 |
| 2022-11-10 | 27.64 | $28.61 | 554900 |
| 2022-11-09 | 27.44 | $27.82 | 571702 |
| 2022-11-08 | 27.37 | $28.40 | 430200 |
| 2022-11-07 | 27.17 | $28.10 | 704400 |
| 2022-11-04 | 27.00 | $28.42 | 335116 |
| 2022-11-03 | 26.74 | $27.94 | 237551 |
| 2022-11-02 | 26.55 | $27.82 | 702300 |
| 2022-11-01 | 26.34 | $28.00 | 510000 |
| 2022-10-31 | 26.08 | $27.71 | 371900 |
| 2022-10-28 | 25.83 | $27.81 | 425829 |
| 2022-10-27 | 25.53 | $27.46 | 419600 |
| 2022-10-26 | 25.27 | $26.98 | 466400 |
| 2022-10-25 | 25.07 | $26.83 | 479500 |
| 2022-10-24 | 24.88 | $25.82 | 385734 |
| 2022-10-21 | 24.88 | $25.51 | 656340 |
| 2022-10-20 | 24.96 | $25.40 | 343800 |
| 2022-10-19 | 25.08 | $25.78 | 370108 |
| 2022-10-18 | 25.15 | $26.61 | 411438 |
| 2022-10-17 | 25.08 | $26.28 | 659500 |
| 2022-10-14 | 25.07 | $25.07 | 384815 |
| 2022-10-13 | 25.33 | $25.38 | 491018 |
| 2022-10-12 | 25.58 | $25.02 | 397251 |
| 2022-10-11 | 25.95 | $25.90 | 422100 |
| 2022-10-10 | 26.22 | $25.64 | 450200 |
| 2022-10-07 | 26.59 | $25.82 | 397448 |
| 2022-10-06 | 27.00 | $26.61 | 287100 |
| 2022-10-05 | 27.32 | $27.50 | 423244 |
| 2022-10-04 | 27.52 | $28.32 | 553300 |
| 2022-10-03 | 27.58 | $27.42 | 984303 |
| 2022-09-30 | 27.86 | $26.30 | 729348 |
| 2022-09-29 | 28.43 | $26.31 | 675417 |
| 2022-09-28 | 29.11 | $27.51 | 791228 |
| 2022-09-27 | 29.64 | $27.15 | 1.1M |
| 2022-09-26 | 30.35 | $28.00 | 432100 |
| 2022-09-23 | 31.01 | $29.15 | 465800 |
| 2022-09-22 | 31.53 | $30.27 | 535200 |
| 2022-09-21 | 31.90 | $30.60 | 521930 |
| 2022-09-20 | 32.27 | $30.17 | 650799 |
| 2022-09-19 | 32.79 | $32.36 | 651400 |
| 2022-09-16 | 32.94 | $32.45 | 974200 |
| 2022-09-15 | 33.10 | $32.67 | 941421 |
| 2022-09-14 | 33.24 | $33.53 | 392100 |
| 2022-09-13 | 33.22 | $33.17 | 583900 |
| 2022-09-12 | 33.27 | $33.65 | 592536 |
| 2022-09-09 | 33.24 | $33.36 | 565446 |
| 2022-09-08 | 33.27 | $32.91 | 373200 |
| 2022-09-07 | 33.39 | $32.96 | 528800 |
| 2022-09-06 | 33.53 | $31.99 | 434400 |
| 2022-09-02 | 33.90 | $32.53 | 433210 |
| 2022-09-01 | 34.21 | $32.54 | 478400 |
| 2022-08-31 | 34.57 | $33.42 | 394900 |
| 2022-08-30 | 34.81 | $33.38 | 416100 |
| 2022-08-29 | 35.09 | $34.16 | 443843 |
| 2022-08-26 | 35.24 | $34.23 | 368100 |
| 2022-08-25 | 35.41 | $35.25 | 298100 |
| 2022-08-24 | 35.39 | $35.07 | 381413 |
| 2022-08-23 | 35.39 | $34.76 | 543928 |
| 2022-08-22 | 35.46 | $34.64 | 495554 |
| 2022-08-19 | 35.56 | $35.04 | 344273 |
| 2022-08-18 | 35.59 | $35.48 | 278543 |
| 2022-08-17 | 35.53 | $35.27 | 411100 |
| 2022-08-16 | 35.50 | $35.33 | 398561 |
| 2022-08-15 | 35.45 | $35.47 | 380105 |
| 2022-08-12 | 35.35 | $35.57 | 384600 |
| 2022-08-11 | 35.22 | $35.38 | 374800 |
| 2022-08-10 | 35.09 | $35.39 | 555600 |
| 2022-08-09 | 34.94 | $34.60 | 535200 |
| 2022-08-08 | 34.93 | $34.68 | 660700 |
| 2022-08-05 | 34.90 | $34.84 | 480749 |
| 2022-08-04 | 34.82 | $35.08 | 452228 |
| 2022-08-03 | 34.67 | $34.61 | 920426 |
| 2022-08-02 | 34.60 | $35.41 | 499160 |
| 2022-08-01 | 34.34 | $35.48 | 328453 |
| 2022-07-29 | 34.01 | $35.66 | 336446 |
| 2022-07-28 | 33.60 | $35.83 | 546200 |
| 2022-07-27 | 33.08 | $34.00 | 331400 |
| 2022-07-26 | 32.87 | $33.71 | 480607 |
| 2022-07-25 | 32.67 | $33.31 | 276066 |
| 2022-07-22 | 32.54 | $32.52 | 262330 |
| 2022-07-21 | 32.54 | $32.17 | 672000 |
| 2022-07-20 | 32.62 | $32.54 | 817764 |
| 2022-07-19 | 32.64 | $33.13 | 418438 |
| 2022-07-18 | 32.53 | $32.15 | 316343 |
| 2022-07-15 | 32.61 | $32.32 | 605323 |
| 2022-07-14 | 32.67 | $32.02 | 325000 |
| 2022-07-13 | 32.81 | $32.19 | 275730 |
| 2022-07-12 | 32.92 | $32.24 | 531200 |
| 2022-07-11 | 33.05 | $33.20 | 442324 |
| 2022-07-08 | 32.99 | $33.56 | 333500 |
| 2022-07-07 | 32.85 | $33.59 | 308814 |
| 2022-07-06 | 32.67 | $33.18 | 512021 |
| 2022-07-05 | 32.55 | $32.91 | 574600 |
| 2022-07-01 | 32.47 | $33.99 | 602949 |
| 2022-06-30 | 32.16 | $32.26 | 682502 |
| 2022-06-29 | 32.15 | $32.14 | 406507 |
| 2022-06-28 | 32.17 | $32.49 | 313306 |
| 2022-06-27 | 32.12 | $32.71 | 427814 |
| 2022-06-24 | 32.01 | $32.30 | 475741 |
| 2022-06-23 | 31.98 | $31.75 | 601246 |
| 2022-06-22 | 32.06 | $31.30 | 444800 |
| 2022-06-21 | 32.25 | $31.12 | 505476 |
| 2022-06-17 | 32.51 | $31.30 | 793000 |
| 2022-06-16 | 32.77 | $30.83 | 643700 |
| 2022-06-15 | 33.17 | $32.50 | 748836 |
| 2022-06-14 | 33.28 | $31.65 | 963723 |
| 2022-06-13 | 33.59 | $32.21 | 582906 |
| 2022-06-10 | 33.83 | $33.80 | 603500 |
| 2022-06-09 | 33.77 | $34.07 | 499300 |
| 2022-06-08 | 33.64 | $34.36 | 429477 |
| 2022-06-07 | 33.42 | $34.39 | 532400 |
| 2022-06-06 | 33.15 | $34.09 | 563537 |
| 2022-06-03 | 32.91 | $33.50 | 369064 |
| 2022-06-02 | 32.75 | $33.85 | 1.1M |
| 2022-06-01 | 32.49 | $32.15 | 446229 |
| 2022-05-31 | 32.54 | $32.65 | 344949 |
| 2022-05-27 | 32.50 | $33.18 | 361700 |
| 2022-05-26 | 32.33 | $33.38 | 392000 |
| 2022-05-25 | 32.10 | $33.12 | 471512 |
| 2022-05-24 | 31.89 | $32.92 | 719000 |
| 2022-05-23 | 31.68 | $32.71 | 581215 |
| 2022-05-20 | 31.48 | $33.02 | 448500 |
| 2022-05-19 | 31.19 | $33.14 | 380800 |
| 2022-05-18 | 30.83 | $32.81 | 498302 |
| 2022-05-17 | 30.49 | $32.74 | 463522 |
| 2022-05-16 | 30.11 | $31.47 | 421213 |
| 2022-05-13 | 29.94 | $30.62 | 558525 |
| 2022-05-12 | 29.93 | $29.82 | 1.2M |
| 2022-05-11 | 30.09 | $28.89 | 807800 |
| 2022-05-10 | 30.49 | $30.06 | 843622 |
| 2022-05-09 | 30.70 | $29.52 | 851848 |
| 2022-05-06 | 31.08 | $31.08 | 442325 |
| 2022-05-05 | 31.18 | $31.34 | 457129 |
| 2022-05-04 | 31.26 | $32.63 | 518900 |
| 2022-05-03 | 31.08 | $31.13 | 615220 |
| 2022-05-02 | 31.20 | $30.10 | 510500 |
| 2022-04-29 | 31.55 | $30.90 | 507500 |
| 2022-04-28 | 31.80 | $31.16 | 461700 |
| 2022-04-27 | 32.05 | $31.07 | 695300 |
| 2022-04-26 | 32.35 | $30.85 | 538620 |
| 2022-04-25 | 32.76 | $31.02 | 626622 |
| 2022-04-22 | 33.19 | $31.61 | 1.3M |
| 2022-04-21 | 33.58 | $32.74 | 602543 |
| 2022-04-20 | 33.79 | $33.68 | 592973 |
| 2022-04-19 | 33.84 | $32.91 | 502100 |
| 2022-04-18 | 34.07 | $32.85 | 460300 |
| 2022-04-14 | 34.34 | $33.06 | 438600 |
| 2022-04-13 | 34.61 | $33.51 | 515000 |
| 2022-04-12 | 34.82 | $33.79 | 698100 |
| 2022-04-11 | 35.02 | $34.91 | 598029 |
| 2022-04-08 | 35.00 | $34.33 | 261431 |
| 2022-04-07 | 35.10 | $35.15 | 334800 |
| 2022-04-06 | 35.05 | $34.97 | 636700 |
| 2022-04-05 | 35.02 | $34.75 | 767300 |
| 2022-04-04 | 35.03 | $35.38 | 448397 |
| 2022-04-01 | 34.91 | $34.97 | 479300 |
| 2022-03-31 | 34.85 | $35.07 | 462600 |
| 2022-03-30 | 34.77 | $34.86 | 675205 |
| 2022-03-29 | 34.70 | $34.64 | 375900 |
| 2022-03-28 | 34.68 | $34.49 | 375800 |
| 2022-03-25 | 34.67 | $34.27 | 331248 |
| 2022-03-24 | 34.71 | $34.25 | 581300 |
| 2022-03-23 | 34.76 | $33.86 | 376800 |
| 2022-03-22 | 34.90 | $34.42 | 367800 |
| 2022-03-21 | 34.94 | $34.87 | 392334 |
| 2022-03-18 | 34.89 | $34.74 | 1.6M |
| 2022-03-17 | 34.85 | $35.04 | 374600 |
| 2022-03-16 | 34.74 | $34.80 | 389517 |
| 2022-03-15 | 34.65 | $34.40 | 492000 |
| 2022-03-14 | 34.64 | $34.12 | 561200 |
| 2022-03-11 | 34.68 | $34.47 | 393000 |
| 2022-03-10 | 34.64 | $35.14 | 482200 |
| 2022-03-09 | 34.46 | $35.12 | 622400 |
| 2022-03-08 | 34.25 | $35.71 | 1.1M |
| 2022-03-07 | 33.87 | $35.36 | 637800 |
| 2022-03-04 | 33.51 | $35.20 | 686700 |
| 2022-03-03 | 33.12 | $34.29 | 487600 |
| 2022-03-02 | 32.86 | $35.08 | 692000 |
| 2022-03-01 | 32.39 | $34.01 | 1.2M |
| 2022-02-28 | 32.07 | $33.75 | 520800 |
| 2022-02-25 | 31.76 | $33.32 | 610363 |
| 2022-02-24 | 31.49 | $32.50 | 1.1M |
| 2022-02-23 | 31.36 | $30.99 | 415733 |
| 2022-02-22 | 31.52 | $30.93 | 821606 |
| 2022-02-18 | 31.73 | $31.72 | 384300 |
| 2022-02-17 | 31.81 | $32.19 | 354414 |
| 2022-02-16 | 31.81 | $32.41 | 274602 |
| 2022-02-15 | 31.76 | $32.36 | 265020 |
| 2022-02-14 | 31.72 | $32.13 | 347200 |
| 2022-02-11 | 31.73 | $31.99 | 405058 |
| 2022-02-10 | 31.78 | $32.51 | 434836 |
| 2022-02-09 | 31.73 | $33.25 | 360938 |
| 2022-02-08 | 31.52 | $32.06 | 369612 |
| 2022-02-07 | 31.53 | $31.68 | 928400 |
| 2022-02-04 | 31.63 | $32.00 | 497200 |
| 2022-02-03 | 31.68 | $31.67 | 433800 |
| 2022-02-02 | 31.83 | $32.51 | 385231 |
| 2022-02-01 | 31.82 | $32.51 | 360400 |
| 2022-01-31 | 31.82 | $32.63 | 561138 |
| 2022-01-28 | 31.81 | $31.44 | 543212 |
| 2022-01-27 | 32.04 | $31.87 | 615900 |
| 2022-01-26 | 32.24 | $32.03 | 755100 |
| 2022-01-25 | 32.44 | $32.41 | 659500 |
| 2022-01-24 | 32.60 | $32.89 | 903100 |
| 2022-01-21 | 32.70 | $32.26 | 716600 |
| 2022-01-20 | 32.94 | $32.85 | 1.0M |
| 2022-01-19 | 33.12 | $33.43 | 673222 |
| 2022-01-18 | 33.20 | $32.28 | 702513 |
| 2022-01-14 | 33.55 | $33.05 | 572800 |
| 2022-01-13 | 33.80 | $33.18 | 1.0M |
| 2022-01-12 | 34.07 | $34.24 | 565208 |
| 2022-01-11 | 34.17 | $33.73 | 619200 |
| 2022-01-10 | 34.39 | $33.84 | 656600 |
| 2022-01-07 | 34.64 | $34.13 | 982100 |
| 2022-01-06 | 34.87 | $34.11 | 753945 |
| 2022-01-05 | 35.15 | $34.48 | 1.1M |
| 2022-01-04 | 35.40 | $35.19 | 614520 |
| 2022-01-03 | 35.54 | $35.61 | 572241 |
| 2021-12-31 | 35.63 | $35.76 | 303836 |
| 2021-12-30 | 35.70 | $36.09 | 464300 |
| 2021-12-29 | 35.72 | $35.36 | 369344 |
| 2021-12-28 | 35.90 | $35.78 | 502300 |
| 2021-12-27 | 36.03 | $35.37 | 469400 |
| 2021-12-23 | 36.27 | $35.95 | 395000 |
| 2021-12-22 | 36.43 | $36.16 | 732242 |
| 2021-12-21 | 36.58 | $36.15 | 612100 |
| 2021-12-20 | 36.75 | $35.66 | 528217 |
| 2021-12-17 | 37.06 | $36.53 | 894257 |
| 2021-12-16 | 37.24 | $36.24 | 725500 |
| 2021-12-15 | 37.52 | $37.16 | 427400 |
| 2021-12-14 | 37.65 | $36.45 | 388171 |
| 2021-12-13 | 37.95 | $37.14 | 446600 |
| 2021-12-10 | 38.16 | $36.96 | 564000 |
| 2021-12-09 | 38.43 | $37.57 | 393207 |
| 2021-12-08 | 38.63 | $38.42 | 191700 |
| 2021-12-07 | 38.68 | $38.55 | 579600 |
| 2021-12-06 | 38.71 | $37.97 | 398412 |
| 2021-12-03 | 38.86 | $37.39 | 439000 |
| 2021-12-02 | 39.16 | $38.05 | 501235 |
| 2021-12-01 | 39.37 | $37.57 | 867544 |
| 2021-11-30 | 39.71 | $38.36 | 470921 |
| 2021-11-29 | 39.94 | $38.88 | 354600 |
| 2021-11-26 | 40.09 | $38.75 | 231700 |
| 2021-11-24 | 40.29 | $39.46 | 324000 |
| 2021-11-23 | 40.37 | $39.14 | 442626 |
| 2021-11-22 | 40.52 | $39.90 | 823000 |
| 2021-11-19 | 40.53 | $40.46 | 397153 |
| 2021-11-18 | 40.42 | $39.80 | 390413 |
| 2021-11-17 | 40.42 | $40.37 | 290029 |
| 2021-11-16 | 40.30 | $39.76 | 460700 |
| 2021-11-15 | 40.27 | $40.62 | 451500 |
| 2021-11-12 | 40.06 | $40.88 | 440101 |
| 2021-11-11 | 39.75 | $40.24 | 613500 |
| 2021-11-10 | 39.51 | $38.37 | 1.0M |
| 2021-11-09 | 39.63 | $39.92 | 863104 |
| 2021-11-08 | 39.43 | $39.69 | 462840 |
| 2021-11-05 | 39.24 | $39.81 | 490301 |
| 2021-11-04 | 38.99 | $39.91 | 356913 |
| 2021-11-03 | 38.67 | $39.46 | 280826 |
| 2021-11-02 | 38.39 | $39.71 | 490200 |
| 2021-11-01 | 38.01 | $40.05 | 578309 |
| 2021-10-29 | 37.49 | $39.35 | 356599 |
| 2021-10-28 | 37.03 | $39.39 | 584200 |
| 2021-10-27 | 36.49 | $37.60 | 463038 |
| 2021-10-26 | 36.23 | $37.31 | 285640 |
| 2021-10-25 | 35.99 | $36.98 | 371509 |
| 2021-10-22 | 35.79 | $36.71 | 294728 |
| 2021-10-21 | 35.61 | $36.36 | 428651 |
| 2021-10-20 | 35.47 | $36.44 | 416200 |
| 2021-10-19 | 35.30 | $36.57 | 367318 |
| 2021-10-18 | 35.08 | $35.57 | 373565 |
| 2021-10-15 | 35.03 | $36.22 | 874100 |
| 2021-10-14 | 34.85 | $36.02 | 458609 |
| 2021-10-13 | 34.68 | $36.82 | 543991 |
| 2021-10-12 | 34.31 | $35.28 | 683000 |
| 2021-10-11 | 34.22 | $34.24 | 542743 |
| 2021-10-08 | 34.34 | $34.31 | 258600 |
| 2021-10-07 | 34.47 | $34.77 | 407500 |
| 2021-10-06 | 34.53 | $34.70 | 450124 |
| 2021-10-05 | 34.62 | $34.56 | 303300 |
| 2021-10-04 | 34.76 | $34.60 | 457597 |
| 2021-10-01 | 34.93 | $34.51 | 310800 |
| 2021-09-30 | 35.14 | $34.51 | 311000 |
| 2021-09-29 | 35.39 | $34.43 | 387834 |
| 2021-09-28 | 35.71 | $34.44 | 576500 |
| 2021-09-27 | 36.08 | $35.38 | 316100 |
| 2021-09-24 | 36.32 | $35.76 | 265927 |
| 2021-09-23 | 36.51 | $36.08 | 325400 |
| 2021-09-22 | 36.68 | $36.27 | 371200 |
| 2021-09-21 | 36.84 | $36.06 | 340523 |
| 2021-09-20 | 37.07 | $35.98 | 777800 |
| 2021-09-17 | 37.36 | $37.07 | 824418 |
| 2021-09-16 | 37.46 | $37.14 | 308806 |
| 2021-09-15 | 37.57 | $37.48 | 328500 |
| 2021-09-14 | 37.63 | $37.46 | 375900 |
| 2021-09-13 | 37.70 | $37.19 | 421012 |
| 2021-09-10 | 37.84 | $37.35 | 386238 |
| 2021-09-09 | 37.98 | $37.76 | 216407 |
| 2021-09-08 | 38.05 | $37.85 | 694000 |
| 2021-09-07 | 38.11 | $38.00 | 348833 |
| 2021-09-03 | 38.16 | $38.16 | 237600 |
| 2021-09-02 | 38.18 | $38.46 | 292300 |
| 2021-09-01 | 38.14 | $37.96 | 412029 |
| 2021-08-31 | 38.19 | $37.61 | 607000 |
| 2021-08-30 | 38.34 | $37.41 | 499950 |
| 2021-08-27 | 38.55 | $38.25 | 375600 |
| 2021-08-26 | 38.61 | $38.03 | 380700 |
| 2021-08-25 | 38.74 | $38.91 | 350115 |
| 2021-08-24 | 38.69 | $38.59 | 557542 |
| 2021-08-23 | 38.71 | $38.75 | 515600 |
| 2021-08-20 | 38.70 | $38.43 | 397234 |
| 2021-08-19 | 38.75 | $37.91 | 547800 |
| 2021-08-18 | 38.91 | $37.88 | 505900 |
| 2021-08-17 | 39.11 | $38.50 | 1.3M |
| 2021-08-16 | 39.21 | $38.11 | 657944 |
| 2021-08-13 | 39.41 | $38.84 | 324600 |
| 2021-08-12 | 39.48 | $39.04 | 337100 |
| 2021-08-11 | 39.52 | $39.28 | 286821 |
| 2021-08-10 | 39.51 | $39.39 | 524300 |
| 2021-08-09 | 39.48 | $38.91 | 698331 |
| 2021-08-06 | 39.54 | $38.77 | 359812 |
| 2021-08-05 | 39.63 | $38.83 | 536900 |
| 2021-08-04 | 39.72 | $39.87 | 507500 |
| 2021-08-03 | 39.60 | $40.31 | 432335 |
| 2021-08-02 | 39.36 | $39.71 | 348000 |
| 2021-07-30 | 39.21 | $39.76 | 379571 |
| 2021-07-29 | 39.02 | $40.36 | 463947 |
| 2021-07-28 | 38.67 | $39.86 | 339281 |
| 2021-07-27 | 38.37 | $39.15 | 375760 |
| 2021-07-26 | 38.17 | $38.59 | 305502 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.97
2024-12-13
Close Price
$21.99
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.61
Average
27.03
Maximum
40.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-12-13 | 21.97 | $21.99 | — |
| 2024-12-12 | 21.97 | $21.99 | — |
| 2024-12-11 | 21.97 | $21.99 | 2.2M |
| 2024-12-10 | 21.97 | $21.99 | 3.2M |
| 2024-12-09 | 21.97 | $21.98 | 533325 |
| 2024-12-06 | 21.98 | $21.97 | 465900 |
| 2024-12-05 | 21.99 | $21.96 | 627700 |
| 2024-12-04 | 22.01 | $21.95 | 1.1M |
| 2024-12-03 | 22.04 | $21.96 | 942617 |
| 2024-12-02 | 22.07 | $21.95 | 755400 |
| 2024-11-29 | 22.11 | $21.94 | 414900 |
| 2024-11-27 | 22.17 | $22.16 | 1.2M |
| 2024-11-26 | 22.16 | $22.14 | 942609 |
| 2024-11-25 | 22.16 | $22.14 | 749700 |
| 2024-11-22 | 22.15 | $22.13 | 328305 |
| 2024-11-21 | 22.15 | $22.14 | 475246 |
| 2024-11-20 | 22.15 | $22.15 | 4.1M |
| 2024-11-19 | 22.14 | $22.13 | 360700 |
| 2024-11-18 | 22.13 | $22.13 | 653031 |
| 2024-11-15 | 22.12 | $22.11 | 1.2M |
| 2024-11-14 | 22.12 | $22.10 | 377648 |
| 2024-11-13 | 22.11 | $22.10 | 413400 |
| 2024-11-12 | 22.11 | $22.10 | 931174 |
| 2024-11-11 | 22.10 | $22.09 | 967700 |
| 2024-11-08 | 22.09 | $22.09 | 1.4M |
| 2024-11-07 | 22.08 | $22.08 | 513500 |
| 2024-11-06 | 22.07 | $22.09 | 1.9M |
| 2024-11-05 | 22.06 | $22.08 | 2.4M |
| 2024-11-04 | 22.04 | $22.07 | 2.7M |
| 2024-11-01 | 22.03 | $22.08 | 841330 |
| 2024-10-31 | 22.01 | $22.06 | 733620 |
| 2024-10-30 | 21.98 | $22.02 | 1.2M |
| 2024-10-29 | 21.97 | $21.97 | 612821 |
| 2024-10-28 | 21.97 | $21.95 | 403542 |
| 2024-10-25 | 21.98 | $21.96 | 576800 |
| 2024-10-24 | 21.98 | $21.95 | 430113 |
| 2024-10-23 | 21.99 | $22.00 | 313400 |
| 2024-10-22 | 21.98 | $21.97 | 763936 |
| 2024-10-21 | 21.99 | $21.97 | 750940 |
| 2024-10-18 | 21.99 | $22.00 | 1.0M |
| 2024-10-17 | 21.98 | $21.98 | 691300 |
| 2024-10-16 | 21.98 | $21.99 | 686131 |
| 2024-10-15 | 21.97 | $21.98 | 616823 |
| 2024-10-14 | 21.97 | $21.99 | 743926 |
| 2024-10-11 | 21.96 | $21.97 | 827210 |
| 2024-10-10 | 21.96 | $21.96 | 694400 |
| 2024-10-09 | 21.96 | $21.97 | 927000 |
| 2024-10-08 | 21.96 | $21.97 | 1.1M |
| 2024-10-07 | 21.96 | $21.93 | 602019 |
| 2024-10-04 | 21.97 | $21.94 | 781354 |
| 2024-10-03 | 21.97 | $21.95 | 902200 |
| 2024-10-02 | 21.98 | $21.96 | 521000 |
| 2024-10-01 | 21.98 | $22.00 | 587220 |
| 2024-09-30 | 21.98 | $21.98 | 828812 |
| 2024-09-27 | 21.97 | $22.03 | 1.2M |
| 2024-09-26 | 21.95 | $22.01 | 994700 |
| 2024-09-25 | 21.94 | $22.03 | 927644 |
| 2024-09-24 | 21.91 | $22.00 | 933508 |
| 2024-09-23 | 21.89 | $22.02 | 1.3M |
| 2024-09-20 | 21.86 | $21.97 | 3.4M |
| 2024-09-19 | 21.84 | $21.89 | 1.3M |
| 2024-09-18 | 21.84 | $21.92 | 1.1M |
| 2024-09-17 | 21.83 | $21.87 | 1.4M |
| 2024-09-16 | 21.84 | $21.86 | 1.2M |
| 2024-09-13 | 21.85 | $21.93 | 848500 |
| 2024-09-12 | 21.84 | $21.90 | 570005 |
| 2024-09-11 | 21.85 | $21.89 | 703601 |
| 2024-09-10 | 21.86 | $21.87 | 944279 |
| 2024-09-09 | 21.88 | $21.85 | 624100 |
| 2024-09-06 | 21.91 | $21.85 | 868348 |
| 2024-09-05 | 21.96 | $21.87 | 869800 |
| 2024-09-04 | 22.00 | $21.83 | 788820 |
| 2024-09-03 | 22.07 | $21.84 | 763547 |
| 2024-08-30 | 22.16 | $21.81 | 819845 |
| 2024-08-29 | 22.27 | $22.27 | 729060 |
| 2024-08-28 | 22.25 | $22.29 | 1.8M |
| 2024-08-27 | 22.23 | $22.26 | 1.0M |
| 2024-08-26 | 22.21 | $22.28 | 1.1M |
| 2024-08-23 | 22.18 | $22.20 | 729379 |
| 2024-08-22 | 22.17 | $22.23 | 917900 |
| 2024-08-21 | 22.15 | $22.22 | 960436 |
| 2024-08-20 | 22.13 | $22.15 | 2.5M |
| 2024-08-19 | 22.12 | $22.12 | 1.0M |
| 2024-08-16 | 22.11 | $22.13 | 1.5M |
| 2024-08-15 | 22.11 | $22.13 | 1.2M |
| 2024-08-14 | 22.10 | $22.10 | 1.5M |
| 2024-08-13 | 22.10 | $22.13 | 1.1M |
| 2024-08-12 | 22.10 | $22.12 | 792204 |
| 2024-08-09 | 22.09 | $22.11 | 845010 |
| 2024-08-08 | 22.08 | $22.11 | 841000 |
| 2024-08-07 | 22.08 | $22.11 | 1.1M |
| 2024-08-06 | 22.07 | $22.10 | 1.1M |
| 2024-08-05 | 22.06 | $21.99 | 3.0M |
| 2024-08-02 | 22.08 | $22.15 | 783144 |
| 2024-08-01 | 22.07 | $22.14 | 712100 |
| 2024-07-31 | 22.04 | $22.10 | 503000 |
| 2024-07-30 | 22.03 | $22.10 | 622442 |
| 2024-07-29 | 22.02 | $22.02 | 1.3M |
| 2024-07-26 | 22.02 | $22.05 | 926739 |
| 2024-07-25 | 22.02 | $22.04 | 1.1M |
| 2024-07-24 | 22.03 | $22.05 | 1.3M |
| 2024-07-23 | 22.03 | $22.08 | 789633 |
| 2024-07-22 | 22.02 | $22.20 | 1.1M |
| 2024-07-19 | 21.97 | $22.06 | 754400 |
| 2024-07-18 | 21.95 | $22.05 | 839134 |
| 2024-07-17 | 21.94 | $22.03 | 1.4M |
| 2024-07-16 | 21.93 | $22.04 | 1.9M |
| 2024-07-15 | 21.91 | $22.02 | 641100 |
| 2024-07-12 | 21.90 | $22.05 | 504423 |
| 2024-07-11 | 21.88 | $21.99 | 1.1M |
| 2024-07-10 | 21.88 | $22.05 | 683600 |
| 2024-07-09 | 21.85 | $22.00 | 977300 |
| 2024-07-08 | 21.84 | $21.99 | 928224 |
| 2024-07-05 | 21.82 | $21.98 | 903445 |
| 2024-07-03 | 21.82 | $22.03 | 766300 |
| 2024-07-02 | 21.79 | $21.88 | 1.8M |
| 2024-07-01 | 21.81 | $21.91 | 927521 |
| 2024-06-28 | 21.82 | $21.95 | 1.3M |
| 2024-06-27 | 21.83 | $22.01 | 820114 |
| 2024-06-26 | 21.82 | $22.03 | 1.1M |
| 2024-06-25 | 21.80 | $21.93 | 920916 |
| 2024-06-24 | 21.82 | $21.93 | 819217 |
| 2024-06-21 | 21.84 | $21.92 | 2.1M |
| 2024-06-20 | 21.86 | $21.99 | 966411 |
| 2024-06-18 | 21.88 | $21.98 | 981100 |
| 2024-06-17 | 21.90 | $21.96 | 1.4M |
| 2024-06-14 | 21.94 | $21.93 | 1.6M |
| 2024-06-13 | 21.99 | $21.98 | 1.1M |
| 2024-06-12 | 22.04 | $22.02 | 1.5M |
| 2024-06-11 | 22.09 | $21.99 | 1.9M |
| 2024-06-10 | 22.15 | $22.02 | 752532 |
| 2024-06-07 | 22.22 | $22.03 | 1.1M |
| 2024-06-06 | 22.31 | $22.00 | 1.1M |
| 2024-06-05 | 22.41 | $22.02 | 1.2M |
| 2024-06-04 | 22.53 | $22.00 | 2.2M |
| 2024-06-03 | 22.68 | $21.98 | 3.5M |
| 2024-05-31 | 22.86 | $21.98 | 2.8M |
| 2024-05-30 | 23.07 | $22.39 | 2.5M |
| 2024-05-29 | 23.19 | $22.31 | 4.5M |
| 2024-05-28 | 23.34 | $22.21 | 20.4M |
| 2024-05-24 | 23.55 | $23.42 | 587775 |
| 2024-05-23 | 23.41 | $22.81 | 1.8M |
| 2024-05-22 | 23.41 | $23.15 | 1.1M |
| 2024-05-21 | 23.28 | $22.75 | 736500 |
| 2024-05-20 | 23.24 | $22.62 | 575522 |
| 2024-05-17 | 23.21 | $22.63 | 741624 |
| 2024-05-16 | 23.15 | $23.17 | 1.1M |
| 2024-05-15 | 22.89 | $22.36 | 1.0M |
| 2024-05-14 | 22.81 | $22.00 | 1.4M |
| 2024-05-13 | 22.80 | $22.81 | 1.2M |
| 2024-05-10 | 22.52 | $22.95 | 2.4M |
| 2024-05-09 | 22.11 | $22.25 | 2.2M |
| 2024-05-08 | 21.81 | $21.66 | 995800 |
| 2024-05-07 | 21.62 | $21.41 | 1.7M |
| 2024-05-06 | 21.45 | $22.01 | 1.7M |
| 2024-05-03 | 21.03 | $21.41 | 3.0M |
| 2024-05-02 | 20.70 | $21.42 | 6.2M |
| 2024-05-01 | 20.28 | $20.92 | 1.7M |
| 2024-04-30 | 19.91 | $19.57 | 1.6M |
| 2024-04-29 | 19.87 | $19.95 | 1.7M |
| 2024-04-26 | 19.70 | $20.00 | 1.5M |
| 2024-04-25 | 19.47 | $19.97 | 2.0M |
| 2024-04-24 | 19.19 | $20.41 | 2.3M |
| 2024-04-23 | 18.70 | $19.91 | 5.2M |
| 2024-04-22 | 18.27 | $18.51 | 2.6M |
| 2024-04-19 | 18.17 | $18.39 | 900801 |
| 2024-04-18 | 18.10 | $18.25 | 1.6M |
| 2024-04-17 | 18.05 | $17.67 | 1.3M |
| 2024-04-16 | 18.17 | $17.15 | 2.3M |
| 2024-04-15 | 18.49 | $17.41 | 1.6M |
| 2024-04-12 | 18.79 | $18.23 | 2.3M |
| 2024-04-11 | 18.89 | $19.22 | 1.5M |
| 2024-04-10 | 18.69 | $18.61 | 1.6M |
| 2024-04-09 | 18.65 | $19.00 | 1.4M |
| 2024-04-08 | 18.46 | $18.51 | 1.0M |
| 2024-04-05 | 18.39 | $18.33 | 989418 |
| 2024-04-04 | 18.35 | $18.28 | 1.2M |
| 2024-04-03 | 18.32 | $18.05 | 1.6M |
| 2024-04-02 | 18.35 | $18.50 | 948247 |
| 2024-04-01 | 18.25 | $18.67 | 857300 |
| 2024-03-28 | 18.06 | $18.48 | 743930 |
| 2024-03-27 | 17.90 | $18.18 | 727900 |
| 2024-03-26 | 17.79 | $18.24 | 589529 |
| 2024-03-25 | 17.64 | $18.24 | 726427 |
| 2024-03-22 | 17.47 | $18.17 | 1.2M |
| 2024-03-21 | 17.28 | $17.44 | 630200 |
| 2024-03-20 | 17.29 | $17.28 | 654042 |
| 2024-03-19 | 17.35 | $17.26 | 584825 |
| 2024-03-18 | 17.44 | $17.28 | 994300 |
| 2024-03-15 | 17.55 | $17.58 | 1.6M |
| 2024-03-14 | 17.59 | $17.65 | 982723 |
| 2024-03-13 | 17.63 | $17.68 | 1.4M |
| 2024-03-12 | 17.67 | $17.59 | 785420 |
| 2024-03-11 | 17.75 | $17.81 | 901653 |
| 2024-03-08 | 17.79 | $18.44 | 721447 |
| 2024-03-07 | 17.64 | $18.15 | 550900 |
| 2024-03-06 | 17.56 | $17.90 | 1.1M |
| 2024-03-05 | 17.55 | $17.43 | 1.3M |
| 2024-03-04 | 17.69 | $17.48 | 1.6M |
| 2024-03-01 | 17.85 | $17.82 | 1.1M |
| 2024-02-29 | 17.95 | $17.96 | 1.4M |
| 2024-02-28 | 18.04 | $17.80 | 1.2M |
| 2024-02-27 | 18.20 | $18.01 | 1.0M |
| 2024-02-26 | 18.34 | $17.93 | 754300 |
| 2024-02-23 | 18.53 | $18.44 | 559477 |
| 2024-02-22 | 18.62 | $18.36 | 937600 |
| 2024-02-21 | 18.75 | $18.93 | 712001 |
| 2024-02-20 | 18.73 | $19.12 | 521601 |
| 2024-02-16 | 18.65 | $19.29 | 658200 |
| 2024-02-15 | 18.51 | $19.25 | 393545 |
| 2024-02-14 | 18.36 | $18.61 | 462210 |
| 2024-02-13 | 18.38 | $18.55 | 827700 |
| 2024-02-12 | 18.44 | $18.99 | 371061 |
| 2024-02-09 | 18.38 | $18.44 | 336110 |
| 2024-02-08 | 18.49 | $18.40 | 552100 |
| 2024-02-07 | 18.64 | $18.77 | 439100 |
| 2024-02-06 | 18.72 | $18.86 | 440000 |
| 2024-02-05 | 18.80 | $18.59 | 917604 |
| 2024-02-02 | 18.99 | $19.19 | 545300 |
| 2024-02-01 | 19.03 | $19.69 | 320998 |
| 2024-01-31 | 18.94 | $19.18 | 468600 |
| 2024-01-30 | 19.00 | $19.44 | 326971 |
| 2024-01-29 | 18.99 | $19.37 | 464500 |
| 2024-01-26 | 19.02 | $19.14 | 496847 |
| 2024-01-25 | 19.13 | $19.25 | 686700 |
| 2024-01-24 | 19.24 | $19.10 | 932700 |
| 2024-01-23 | 19.43 | $19.47 | 570400 |
| 2024-01-22 | 19.56 | $19.50 | 699014 |
| 2024-01-19 | 19.71 | $19.35 | 699058 |
| 2024-01-18 | 19.96 | $19.44 | 745954 |
| 2024-01-17 | 20.23 | $19.29 | 1.1M |
| 2024-01-16 | 20.61 | $19.98 | 738300 |
| 2024-01-12 | 20.85 | $20.30 | 565973 |
| 2024-01-11 | 21.05 | $20.30 | 514509 |
| 2024-01-10 | 21.29 | $20.81 | 608566 |
| 2024-01-09 | 21.42 | $21.11 | 1.3M |
| 2024-01-08 | 21.48 | $21.14 | 522100 |
| 2024-01-05 | 21.53 | $20.96 | 540800 |
| 2024-01-04 | 21.65 | $20.96 | 538328 |
| 2024-01-03 | 21.78 | $20.98 | 878700 |
| 2024-01-02 | 21.93 | $21.28 | 609701 |
| 2023-12-29 | 22.00 | $21.50 | 314061 |
| 2023-12-28 | 22.01 | $21.69 | 442718 |
| 2023-12-27 | 21.94 | $21.70 | 326700 |
| 2023-12-26 | 21.85 | $21.71 | 260034 |
| 2023-12-22 | 21.71 | $21.60 | 278700 |
| 2023-12-21 | 21.57 | $21.53 | 448500 |
| 2023-12-20 | 21.41 | $20.99 | 831100 |
| 2023-12-19 | 21.37 | $21.58 | 547910 |
| 2023-12-18 | 21.12 | $21.20 | 743726 |
| 2023-12-15 | 20.93 | $21.24 | 2.1M |
| 2023-12-14 | 20.67 | $21.24 | 1.2M |
| 2023-12-13 | 20.34 | $20.75 | 630800 |
| 2023-12-12 | 20.09 | $19.69 | 625021 |
| 2023-12-11 | 20.11 | $19.96 | 785727 |
| 2023-12-08 | 20.04 | $19.97 | 392716 |
| 2023-12-07 | 19.94 | $19.81 | 575036 |
| 2023-12-06 | 19.87 | $20.04 | 841200 |
| 2023-12-05 | 19.70 | $19.55 | 670100 |
| 2023-12-04 | 19.64 | $19.71 | 610480 |
| 2023-12-01 | 19.50 | $19.68 | 731000 |
| 2023-11-30 | 19.35 | $19.02 | 646450 |
| 2023-11-29 | 19.36 | $19.05 | 971873 |
| 2023-11-28 | 19.36 | $19.53 | 888300 |
| 2023-11-27 | 19.20 | $19.00 | 614543 |
| 2023-11-24 | 19.16 | $18.95 | 191116 |
| 2023-11-22 | 19.14 | $19.01 | 566931 |
| 2023-11-21 | 19.08 | $18.98 | 492234 |
| 2023-11-20 | 19.01 | $18.90 | 468000 |
| 2023-11-17 | 18.94 | $18.91 | 629000 |
| 2023-11-16 | 18.86 | $18.87 | 419225 |
| 2023-11-15 | 18.76 | $18.93 | 517100 |
| 2023-11-14 | 18.62 | $19.04 | 719000 |
| 2023-11-13 | 18.42 | $17.89 | 705306 |
| 2023-11-10 | 18.52 | $17.76 | 824600 |
| 2023-11-09 | 18.70 | $17.99 | 858895 |
| 2023-11-08 | 18.83 | $18.14 | 915727 |
| 2023-11-07 | 18.94 | $19.21 | 593448 |
| 2023-11-06 | 18.73 | $19.20 | 491900 |
| 2023-11-03 | 18.48 | $19.39 | 685800 |
| 2023-11-02 | 18.11 | $19.02 | 746140 |
| 2023-11-01 | 17.78 | $18.60 | 468300 |
| 2023-10-31 | 17.50 | $18.11 | 704303 |
| 2023-10-30 | 17.33 | $18.18 | 595343 |
| 2023-10-27 | 17.11 | $17.76 | 658537 |
| 2023-10-26 | 16.98 | $18.05 | 875119 |
| 2023-10-25 | 16.75 | $17.56 | 1.1M |
| 2023-10-24 | 16.63 | $17.20 | 796348 |
| 2023-10-23 | 16.61 | $16.77 | 803017 |
| 2023-10-20 | 16.74 | $16.69 | 907218 |
| 2023-10-19 | 16.94 | $17.12 | 493200 |
| 2023-10-18 | 17.07 | $17.25 | 678900 |
| 2023-10-17 | 17.20 | $17.70 | 561726 |
| 2023-10-16 | 17.23 | $17.92 | 525800 |
| 2023-10-13 | 17.21 | $17.74 | 554543 |
| 2023-10-12 | 17.27 | $18.15 | 577949 |
| 2023-10-11 | 17.23 | $18.73 | 1.2M |
| 2023-10-10 | 17.02 | $18.44 | 1.7M |
| 2023-10-09 | 16.88 | $17.42 | 1.0M |
| 2023-10-06 | 17.06 | $17.65 | 1.7M |
| 2023-10-05 | 17.24 | $16.80 | 3.5M |
| 2023-10-04 | 17.74 | $17.10 | 1.3M |
| 2023-10-03 | 18.29 | $17.15 | 1.5M |
| 2023-10-02 | 18.96 | $17.92 | 1.3M |
| 2023-09-29 | 19.56 | $19.10 | 1.1M |
| 2023-09-28 | 19.93 | $18.69 | 1.2M |
| 2023-09-27 | 20.52 | $19.13 | 1.1M |
| 2023-09-26 | 21.12 | $20.43 | 689109 |
| 2023-09-25 | 21.44 | $20.93 | 574435 |
| 2023-09-22 | 21.69 | $20.75 | 1.0M |
| 2023-09-21 | 22.05 | $21.13 | 611830 |
| 2023-09-20 | 22.36 | $21.89 | 280431 |
| 2023-09-19 | 22.51 | $22.14 | 237712 |
| 2023-09-18 | 22.62 | $22.56 | 248100 |
| 2023-09-15 | 22.61 | $22.88 | 461448 |
| 2023-09-14 | 22.49 | $23.06 | 449700 |
| 2023-09-13 | 22.30 | $22.57 | 185700 |
| 2023-09-12 | 22.22 | $22.55 | 223900 |
| 2023-09-11 | 22.13 | $22.26 | 394900 |
| 2023-09-08 | 22.12 | $22.22 | 490300 |
| 2023-09-07 | 22.12 | $22.14 | 634900 |
| 2023-09-06 | 22.15 | $21.86 | 455400 |
| 2023-09-05 | 22.28 | $22.10 | 603133 |
| 2023-09-01 | 22.36 | $22.13 | 496910 |
| 2023-08-31 | 22.46 | $22.45 | 410200 |
| 2023-08-30 | 22.48 | $22.44 | 492000 |
| 2023-08-29 | 22.51 | $22.93 | 1.1M |
| 2023-08-28 | 22.39 | $22.89 | 248500 |
| 2023-08-25 | 22.26 | $22.90 | 258801 |
| 2023-08-24 | 22.10 | $22.82 | 419932 |
| 2023-08-23 | 21.95 | $22.67 | 327140 |
| 2023-08-22 | 21.81 | $22.12 | 366885 |
| 2023-08-21 | 21.83 | $21.87 | 421000 |
| 2023-08-18 | 21.93 | $21.90 | 578564 |
| 2023-08-17 | 22.07 | $21.76 | 328383 |
| 2023-08-16 | 22.28 | $22.09 | 339147 |
| 2023-08-15 | 22.44 | $22.08 | 361151 |
| 2023-08-14 | 22.65 | $22.53 | 245075 |
| 2023-08-11 | 22.77 | $22.67 | 272161 |
| 2023-08-10 | 22.88 | $22.83 | 340200 |
| 2023-08-09 | 22.96 | $22.71 | 343700 |
| 2023-08-08 | 23.11 | $22.49 | 361400 |
| 2023-08-07 | 23.36 | $22.81 | 308727 |
| 2023-08-04 | 23.57 | $22.88 | 281900 |
| 2023-08-03 | 23.81 | $22.92 | 466233 |
| 2023-08-02 | 24.08 | $23.16 | 422781 |
| 2023-08-01 | 24.34 | $23.65 | 626600 |
| 2023-07-31 | 24.49 | $24.12 | 403183 |
| 2023-07-28 | 24.52 | $24.15 | 407241 |
| 2023-07-27 | 24.54 | $24.23 | 467254 |
| 2023-07-26 | 24.54 | $25.00 | 520300 |
| 2023-07-25 | 24.29 | $24.44 | 591505 |
| 2023-07-24 | 24.16 | $24.60 | 638200 |
| 2023-07-21 | 23.94 | $24.15 | 444006 |
| 2023-07-20 | 23.82 | $24.16 | 326434 |
| 2023-07-19 | 23.67 | $24.15 | 512000 |
| 2023-07-18 | 23.48 | $23.54 | 385847 |
| 2023-07-17 | 23.45 | $23.73 | 406200 |
| 2023-07-14 | 23.36 | $23.72 | 305121 |
| 2023-07-13 | 23.25 | $23.81 | 315300 |
| 2023-07-12 | 23.09 | $23.64 | 412200 |
| 2023-07-11 | 22.95 | $23.23 | 417660 |
| 2023-07-10 | 22.92 | $23.08 | 394018 |
| 2023-07-07 | 22.94 | $22.80 | 555900 |
| 2023-07-06 | 23.06 | $22.90 | 656324 |
| 2023-07-05 | 23.18 | $23.47 | 490644 |
| 2023-07-03 | 23.16 | $23.40 | 221832 |
| 2023-06-30 | 23.16 | $23.44 | 446700 |
| 2023-06-29 | 23.15 | $23.16 | 420202 |
| 2023-06-28 | 23.24 | $23.13 | 467634 |
| 2023-06-27 | 23.36 | $23.51 | 538578 |
| 2023-06-26 | 23.40 | $23.65 | 447757 |
| 2023-06-23 | 23.42 | $23.12 | 760500 |
| 2023-06-22 | 23.61 | $23.50 | 525744 |
| 2023-06-21 | 23.73 | $23.81 | 401848 |
| 2023-06-20 | 23.79 | $23.85 | 430600 |
| 2023-06-16 | 23.86 | $23.95 | 1.9M |
| 2023-06-15 | 23.92 | $24.03 | 659800 |
| 2023-06-14 | 23.98 | $23.73 | 727645 |
| 2023-06-13 | 24.15 | $24.05 | 684600 |
| 2023-06-12 | 24.27 | $24.04 | 774500 |
| 2023-06-09 | 24.42 | $24.62 | 316701 |
| 2023-06-08 | 24.43 | $24.74 | 353065 |
| 2023-06-07 | 24.41 | $24.82 | 518300 |
| 2023-06-06 | 24.37 | $24.66 | 292100 |
| 2023-06-05 | 24.38 | $24.72 | 322100 |
| 2023-06-02 | 24.39 | $24.90 | 425800 |
| 2023-06-01 | 24.35 | $24.38 | 505600 |
| 2023-05-31 | 24.47 | $24.17 | 582800 |
| 2023-05-30 | 24.70 | $24.37 | 372074 |
| 2023-05-26 | 24.92 | $24.61 | 560166 |
| 2023-05-25 | 25.13 | $25.01 | 464921 |
| 2023-05-24 | 25.26 | $25.30 | 426329 |
| 2023-05-23 | 25.34 | $25.68 | 514905 |
| 2023-05-22 | 25.33 | $25.41 | 534700 |
| 2023-05-19 | 25.40 | $25.02 | 741239 |
| 2023-05-18 | 25.62 | $25.67 | 318000 |
| 2023-05-17 | 25.69 | $25.82 | 304700 |
| 2023-05-16 | 25.73 | $25.92 | 524925 |
| 2023-05-15 | 25.76 | $26.35 | 344804 |
| 2023-05-12 | 25.67 | $26.49 | 336100 |
| 2023-05-11 | 25.53 | $26.40 | 509300 |
| 2023-05-10 | 25.39 | $26.11 | 343115 |
| 2023-05-09 | 25.32 | $26.23 | 433708 |
| 2023-05-08 | 25.22 | $25.93 | 699717 |
| 2023-05-05 | 25.20 | $24.85 | 687700 |
| 2023-05-04 | 25.53 | $24.92 | 742900 |
| 2023-05-03 | 25.93 | $25.27 | 652900 |
| 2023-05-02 | 26.32 | $25.66 | 697136 |
| 2023-05-01 | 26.67 | $26.35 | 464300 |
| 2023-04-28 | 26.90 | $26.62 | 517600 |
| 2023-04-27 | 27.09 | $26.57 | 732136 |
| 2023-04-26 | 27.35 | $26.02 | 626139 |
| 2023-04-25 | 27.84 | $27.27 | 592800 |
| 2023-04-24 | 28.05 | $28.02 | 590641 |
| 2023-04-21 | 28.07 | $27.74 | 4.2M |
| 2023-04-20 | 28.17 | $28.25 | 607400 |
| 2023-04-19 | 28.14 | $28.06 | 541337 |
| 2023-04-18 | 28.16 | $28.10 | 755900 |
| 2023-04-17 | 28.16 | $28.41 | 1.1M |
| 2023-04-14 | 28.07 | $27.79 | 525843 |
| 2023-04-13 | 28.15 | $27.93 | 318600 |
| 2023-04-12 | 28.21 | $27.82 | 510100 |
| 2023-04-11 | 28.31 | $28.00 | 468712 |
| 2023-04-10 | 28.37 | $27.88 | 438400 |
| 2023-04-06 | 28.48 | $28.16 | 624500 |
| 2023-04-05 | 28.52 | $28.13 | 823900 |
| 2023-04-04 | 28.57 | $28.16 | 896027 |
| 2023-04-03 | 28.61 | $28.56 | 838900 |
| 2023-03-31 | 28.53 | $29.56 | 781465 |
| 2023-03-30 | 28.12 | $29.04 | 687719 |
| 2023-03-29 | 27.77 | $28.31 | 373154 |
| 2023-03-28 | 27.57 | $27.77 | 590600 |
| 2023-03-27 | 27.50 | $28.08 | 495541 |
| 2023-03-24 | 27.31 | $27.42 | 406800 |
| 2023-03-23 | 27.30 | $26.92 | 651600 |
| 2023-03-22 | 27.44 | $27.01 | 821400 |
| 2023-03-21 | 27.58 | $27.56 | 363500 |
| 2023-03-20 | 27.58 | $27.21 | 500339 |
| 2023-03-17 | 27.68 | $27.05 | 632400 |
| 2023-03-16 | 27.86 | $27.32 | 747414 |
| 2023-03-15 | 27.98 | $27.49 | 654532 |
| 2023-03-14 | 28.07 | $27.80 | 542100 |
| 2023-03-13 | 28.08 | $27.55 | 733911 |
| 2023-03-10 | 28.17 | $27.34 | 850200 |
| 2023-03-09 | 28.33 | $28.17 | 490400 |
| 2023-03-08 | 28.26 | $28.87 | 701400 |
| 2023-03-07 | 27.94 | $28.08 | 466400 |
| 2023-03-06 | 27.79 | $28.45 | 719700 |
| 2023-03-03 | 27.49 | $28.65 | 1.3M |
| 2023-03-02 | 27.06 | $26.81 | 842500 |
| 2023-03-01 | 27.11 | $26.94 | 1.1M |
| 2023-02-28 | 27.13 | $27.60 | 840000 |
| 2023-02-27 | 26.94 | $27.10 | 498700 |
| 2023-02-24 | 26.87 | $27.16 | 561500 |
| 2023-02-23 | 26.76 | $27.29 | 936600 |
| 2023-02-22 | 26.58 | $27.09 | 1.2M |
| 2023-02-21 | 26.44 | $27.54 | 2.1M |
| 2023-02-17 | 26.12 | $25.91 | 337000 |
| 2023-02-16 | 26.25 | $25.92 | 835910 |
| 2023-02-15 | 26.41 | $26.43 | 378749 |
| 2023-02-14 | 26.45 | $26.06 | 529404 |
| 2023-02-13 | 26.62 | $26.37 | 328132 |
| 2023-02-10 | 26.72 | $26.20 | 502239 |
| 2023-02-09 | 26.91 | $26.19 | 504800 |
| 2023-02-08 | 27.13 | $26.76 | 442600 |
| 2023-02-07 | 27.23 | $26.93 | 537600 |
| 2023-02-06 | 27.29 | $26.87 | 446700 |
| 2023-02-03 | 27.38 | $26.99 | 440926 |
| 2023-02-02 | 27.45 | $27.46 | 552800 |
| 2023-02-01 | 27.37 | $27.22 | 450200 |
| 2023-01-31 | 27.36 | $27.42 | 588200 |
| 2023-01-30 | 27.27 | $26.83 | 583600 |
| 2023-01-27 | 27.35 | $27.21 | 350930 |
| 2023-01-26 | 27.32 | $27.40 | 457900 |
| 2023-01-25 | 27.22 | $26.91 | 526400 |
| 2023-01-24 | 27.24 | $27.23 | 356309 |
| 2023-01-23 | 27.17 | $27.09 | 571413 |
| 2023-01-20 | 27.12 | $26.96 | 791236 |
| 2023-01-19 | 27.10 | $26.97 | 1.0M |
| 2023-01-18 | 27.06 | $27.92 | 787342 |
| 2023-01-17 | 26.71 | $28.13 | 1.1M |
| 2023-01-13 | 26.22 | $26.50 | 637700 |
| 2023-01-12 | 26.14 | $26.75 | 687700 |
| 2023-01-11 | 25.97 | $26.90 | 679039 |
| 2023-01-10 | 25.71 | $26.23 | 731048 |
| 2023-01-09 | 25.62 | $25.97 | 724200 |
| 2023-01-06 | 25.59 | $25.48 | 1.3M |
| 2023-01-05 | 25.73 | $25.27 | 1.4M |
| 2023-01-04 | 25.96 | $25.95 | 1.6M |
| 2023-01-03 | 26.04 | $26.32 | 1.1M |
| 2022-12-30 | 26.02 | $25.90 | 834524 |
| 2022-12-29 | 26.13 | $26.25 | 458026 |
| 2022-12-28 | 26.17 | $26.10 | 537100 |
| 2022-12-27 | 26.27 | $26.37 | 271200 |
| 2022-12-23 | 26.31 | $26.45 | 255600 |
| 2022-12-22 | 26.34 | $26.26 | 487700 |
| 2022-12-21 | 26.45 | $26.57 | 565214 |
| 2022-12-20 | 26.48 | $26.21 | 409968 |
| 2022-12-19 | 26.64 | $25.95 | 422300 |
| 2022-12-16 | 26.92 | $26.42 | 1.8M |
| 2022-12-15 | 27.12 | $26.88 | 670652 |
| 2022-12-14 | 27.22 | $27.39 | 465232 |
| 2022-12-13 | 27.18 | $27.48 | 681244 |
| 2022-12-12 | 27.11 | $27.47 | 546405 |
| 2022-12-09 | 27.02 | $26.90 | 508232 |
| 2022-12-08 | 27.10 | $26.76 | 439200 |
| 2022-12-07 | 27.25 | $26.72 | 556224 |
| 2022-12-06 | 27.44 | $26.40 | 606347 |
| 2022-12-05 | 27.78 | $27.20 | 458122 |
| 2022-12-02 | 27.94 | $27.48 | 311200 |
| 2022-12-01 | 28.04 | $27.64 | 480421 |
| 2022-11-30 | 28.10 | $27.90 | 480700 |
| 2022-11-29 | 28.10 | $27.35 | 518900 |
| 2022-11-28 | 28.26 | $27.88 | 756836 |
| 2022-11-25 | 28.29 | $28.32 | 410000 |
| 2022-11-23 | 28.18 | $27.97 | 470700 |
| 2022-11-22 | 28.15 | $27.89 | 766500 |
| 2022-11-21 | 28.14 | $27.63 | 1.2M |
| 2022-11-18 | 28.20 | $28.01 | 801717 |
| 2022-11-17 | 28.14 | $27.97 | 1.4M |
| 2022-11-16 | 28.08 | $27.53 | 657137 |
| 2022-11-15 | 28.15 | $27.30 | 617390 |
| 2022-11-14 | 28.29 | $27.27 | 805409 |
| 2022-11-11 | 28.46 | $27.63 | 500500 |
| 2022-11-10 | 28.56 | $28.61 | 554900 |
| 2022-11-09 | 28.35 | $27.82 | 571702 |
| 2022-11-08 | 28.34 | $28.40 | 430200 |
| 2022-11-07 | 28.13 | $28.10 | 704400 |
| 2022-11-04 | 27.96 | $28.42 | 335116 |
| 2022-11-03 | 27.66 | $27.94 | 237551 |
| 2022-11-02 | 27.43 | $27.82 | 702300 |
| 2022-11-01 | 27.18 | $28.00 | 510000 |
| 2022-10-31 | 26.83 | $27.71 | 371900 |
| 2022-10-28 | 26.50 | $27.81 | 425829 |
| 2022-10-27 | 26.06 | $27.46 | 419600 |
| 2022-10-26 | 25.64 | $26.98 | 466400 |
| 2022-10-25 | 25.30 | $26.83 | 479500 |
| 2022-10-24 | 24.95 | $25.82 | 385734 |
| 2022-10-21 | 24.86 | $25.51 | 656340 |
| 2022-10-20 | 24.87 | $25.40 | 343800 |
| 2022-10-19 | 24.94 | $25.78 | 370108 |
| 2022-10-18 | 24.93 | $26.61 | 411438 |
| 2022-10-17 | 24.67 | $26.28 | 659500 |
| 2022-10-14 | 24.50 | $25.07 | 384815 |
| 2022-10-13 | 24.69 | $25.38 | 491018 |
| 2022-10-12 | 24.87 | $25.02 | 397251 |
| 2022-10-11 | 25.23 | $25.90 | 422100 |
| 2022-10-10 | 25.42 | $25.64 | 450200 |
| 2022-10-07 | 25.78 | $25.82 | 397448 |
| 2022-10-06 | 26.18 | $26.61 | 287100 |
| 2022-10-05 | 26.46 | $27.50 | 423244 |
| 2022-10-04 | 26.54 | $28.32 | 553300 |
| 2022-10-03 | 26.42 | $27.42 | 984303 |
| 2022-09-30 | 26.59 | $26.30 | 729348 |
| 2022-09-29 | 27.20 | $26.31 | 675417 |
| 2022-09-28 | 27.96 | $27.51 | 791228 |
| 2022-09-27 | 28.55 | $27.15 | 1.1M |
| 2022-09-26 | 29.40 | $28.00 | 432100 |
| 2022-09-23 | 30.20 | $29.15 | 465800 |
| 2022-09-22 | 30.83 | $30.27 | 535200 |
| 2022-09-21 | 31.27 | $30.60 | 521930 |
| 2022-09-20 | 31.71 | $30.17 | 650799 |
| 2022-09-19 | 32.39 | $32.36 | 651400 |
| 2022-09-16 | 32.55 | $32.45 | 974200 |
| 2022-09-15 | 32.71 | $32.67 | 941421 |
| 2022-09-14 | 32.86 | $33.53 | 392100 |
| 2022-09-13 | 32.77 | $33.17 | 583900 |
| 2022-09-12 | 32.78 | $33.65 | 592536 |
| 2022-09-09 | 32.65 | $33.36 | 565446 |
| 2022-09-08 | 32.60 | $32.91 | 373200 |
| 2022-09-07 | 32.70 | $32.96 | 528800 |
| 2022-09-06 | 32.81 | $31.99 | 434400 |
| 2022-09-02 | 33.26 | $32.53 | 433210 |
| 2022-09-01 | 33.65 | $32.54 | 478400 |
| 2022-08-31 | 34.13 | $33.42 | 394900 |
| 2022-08-30 | 34.44 | $33.38 | 416100 |
| 2022-08-29 | 34.83 | $34.16 | 443843 |
| 2022-08-26 | 35.06 | $34.23 | 368100 |
| 2022-08-25 | 35.32 | $35.25 | 298100 |
| 2022-08-24 | 35.30 | $35.07 | 381413 |
| 2022-08-23 | 35.33 | $34.76 | 543928 |
| 2022-08-22 | 35.46 | $34.64 | 495554 |
| 2022-08-19 | 35.65 | $35.04 | 344273 |
| 2022-08-18 | 35.74 | $35.48 | 278543 |
| 2022-08-17 | 35.71 | $35.27 | 411100 |
| 2022-08-16 | 35.72 | $35.33 | 398561 |
| 2022-08-15 | 35.71 | $35.47 | 380105 |
| 2022-08-12 | 35.64 | $35.57 | 384600 |
| 2022-08-11 | 35.51 | $35.38 | 374800 |
| 2022-08-10 | 35.40 | $35.39 | 555600 |
| 2022-08-09 | 35.25 | $34.60 | 535200 |
| 2022-08-08 | 35.30 | $34.68 | 660700 |
| 2022-08-05 | 35.34 | $34.84 | 480749 |
| 2022-08-04 | 35.31 | $35.08 | 452228 |
| 2022-08-03 | 35.19 | $34.61 | 920426 |
| 2022-08-02 | 35.17 | $35.41 | 499160 |
| 2022-08-01 | 34.89 | $35.48 | 328453 |
| 2022-07-29 | 34.50 | $35.66 | 336446 |
| 2022-07-28 | 33.97 | $35.83 | 546200 |
| 2022-07-27 | 33.25 | $34.00 | 331400 |
| 2022-07-26 | 32.96 | $33.71 | 480607 |
| 2022-07-25 | 32.69 | $33.31 | 276066 |
| 2022-07-22 | 32.48 | $32.52 | 262330 |
| 2022-07-21 | 32.48 | $32.17 | 672000 |
| 2022-07-20 | 32.60 | $32.54 | 817764 |
| 2022-07-19 | 32.62 | $33.13 | 418438 |
| 2022-07-18 | 32.46 | $32.15 | 316343 |
| 2022-07-15 | 32.57 | $32.32 | 605323 |
| 2022-07-14 | 32.66 | $32.02 | 325000 |
| 2022-07-13 | 32.86 | $32.19 | 275730 |
| 2022-07-12 | 33.05 | $32.24 | 531200 |
| 2022-07-11 | 33.26 | $33.20 | 442324 |
| 2022-07-08 | 33.21 | $33.56 | 333500 |
| 2022-07-07 | 33.03 | $33.59 | 308814 |
| 2022-07-06 | 32.79 | $33.18 | 512021 |
| 2022-07-05 | 32.63 | $32.91 | 574600 |
| 2022-07-01 | 32.53 | $33.99 | 602949 |
| 2022-06-30 | 32.05 | $32.26 | 682502 |
| 2022-06-29 | 32.03 | $32.14 | 406507 |
| 2022-06-28 | 32.03 | $32.49 | 313306 |
| 2022-06-27 | 31.93 | $32.71 | 427814 |
| 2022-06-24 | 31.75 | $32.30 | 475741 |
| 2022-06-23 | 31.66 | $31.75 | 601246 |
| 2022-06-22 | 31.73 | $31.30 | 444800 |
| 2022-06-21 | 31.96 | $31.12 | 505476 |
| 2022-06-17 | 32.31 | $31.30 | 793000 |
| 2022-06-16 | 32.67 | $30.83 | 643700 |
| 2022-06-15 | 33.27 | $32.50 | 748836 |
| 2022-06-14 | 33.47 | $31.65 | 963723 |
| 2022-06-13 | 33.97 | $32.21 | 582906 |
| 2022-06-10 | 34.39 | $33.80 | 603500 |
| 2022-06-09 | 34.39 | $34.07 | 499300 |
| 2022-06-08 | 34.29 | $34.36 | 429477 |
| 2022-06-07 | 34.06 | $34.39 | 532400 |
| 2022-06-06 | 33.77 | $34.09 | 563537 |
| 2022-06-03 | 33.49 | $33.50 | 369064 |
| 2022-06-02 | 33.33 | $33.85 | 1.1M |
| 2022-06-01 | 33.01 | $32.15 | 446229 |
| 2022-05-31 | 33.15 | $32.65 | 344949 |
| 2022-05-27 | 33.16 | $33.18 | 361700 |
| 2022-05-26 | 33.00 | $33.38 | 392000 |
| 2022-05-25 | 32.72 | $33.12 | 471512 |
| 2022-05-24 | 32.46 | $32.92 | 719000 |
| 2022-05-23 | 32.21 | $32.71 | 581215 |
| 2022-05-20 | 31.96 | $33.02 | 448500 |
| 2022-05-19 | 31.56 | $33.14 | 380800 |
| 2022-05-18 | 31.03 | $32.81 | 498302 |
| 2022-05-17 | 30.50 | $32.74 | 463522 |
| 2022-05-16 | 29.89 | $31.47 | 421213 |
| 2022-05-13 | 29.55 | $30.62 | 558525 |
| 2022-05-12 | 29.43 | $29.82 | 1.2M |
| 2022-05-11 | 29.55 | $28.89 | 807800 |
| 2022-05-10 | 30.01 | $30.06 | 843622 |
| 2022-05-09 | 30.23 | $29.52 | 851848 |
| 2022-05-06 | 30.67 | $31.08 | 442325 |
| 2022-05-05 | 30.74 | $31.34 | 457129 |
| 2022-05-04 | 30.75 | $32.63 | 518900 |
| 2022-05-03 | 30.37 | $31.13 | 615220 |
| 2022-05-02 | 30.41 | $30.10 | 510500 |
| 2022-04-29 | 30.80 | $30.90 | 507500 |
| 2022-04-28 | 31.04 | $31.16 | 461700 |
| 2022-04-27 | 31.27 | $31.07 | 695300 |
| 2022-04-26 | 31.59 | $30.85 | 538620 |
| 2022-04-25 | 32.08 | $31.02 | 626622 |
| 2022-04-22 | 32.63 | $31.61 | 1.3M |
| 2022-04-21 | 33.12 | $32.74 | 602543 |
| 2022-04-20 | 33.37 | $33.68 | 592973 |
| 2022-04-19 | 33.39 | $32.91 | 502100 |
| 2022-04-18 | 33.66 | $32.85 | 460300 |
| 2022-04-14 | 34.02 | $33.06 | 438600 |
| 2022-04-13 | 34.39 | $33.51 | 515000 |
| 2022-04-12 | 34.70 | $33.79 | 698100 |
| 2022-04-11 | 34.98 | $34.91 | 598029 |
| 2022-04-08 | 34.98 | $34.33 | 261431 |
| 2022-04-07 | 35.15 | $35.15 | 334800 |
| 2022-04-06 | 35.09 | $34.97 | 636700 |
| 2022-04-05 | 35.08 | $34.75 | 767300 |
| 2022-04-04 | 35.13 | $35.38 | 448397 |
| 2022-04-01 | 34.98 | $34.97 | 479300 |
| 2022-03-31 | 34.92 | $35.07 | 462600 |
| 2022-03-30 | 34.82 | $34.86 | 675205 |
| 2022-03-29 | 34.75 | $34.64 | 375900 |
| 2022-03-28 | 34.73 | $34.49 | 375800 |
| 2022-03-25 | 34.76 | $34.27 | 331248 |
| 2022-03-24 | 34.85 | $34.25 | 581300 |
| 2022-03-23 | 34.96 | $33.86 | 376800 |
| 2022-03-22 | 35.21 | $34.42 | 367800 |
| 2022-03-21 | 35.34 | $34.87 | 392334 |
| 2022-03-18 | 35.33 | $34.74 | 1.6M |
| 2022-03-17 | 35.36 | $35.04 | 374600 |
| 2022-03-16 | 35.28 | $34.80 | 389517 |
| 2022-03-15 | 35.24 | $34.40 | 492000 |
| 2022-03-14 | 35.32 | $34.12 | 561200 |
| 2022-03-11 | 35.48 | $34.47 | 393000 |
| 2022-03-10 | 35.56 | $35.14 | 482200 |
| 2022-03-09 | 35.42 | $35.12 | 622400 |
| 2022-03-08 | 35.24 | $35.71 | 1.1M |
| 2022-03-07 | 34.81 | $35.36 | 637800 |
| 2022-03-04 | 34.39 | $35.20 | 686700 |
| 2022-03-03 | 33.92 | $34.29 | 487600 |
| 2022-03-02 | 33.62 | $35.08 | 692000 |
| 2022-03-01 | 32.99 | $34.01 | 1.2M |
| 2022-02-28 | 32.57 | $33.75 | 520800 |
| 2022-02-25 | 32.13 | $33.32 | 610363 |
| 2022-02-24 | 31.74 | $32.50 | 1.1M |
| 2022-02-23 | 31.52 | $30.99 | 415733 |
| 2022-02-22 | 31.75 | $30.93 | 821606 |
| 2022-02-18 | 32.04 | $31.72 | 384300 |
| 2022-02-17 | 32.15 | $32.19 | 354414 |
| 2022-02-16 | 32.15 | $32.41 | 274602 |
| 2022-02-15 | 32.07 | $32.36 | 265020 |
| 2022-02-14 | 32.01 | $32.13 | 347200 |
| 2022-02-11 | 32.00 | $31.99 | 405058 |
| 2022-02-10 | 32.05 | $32.51 | 434836 |
| 2022-02-09 | 31.95 | $33.25 | 360938 |
| 2022-02-08 | 31.60 | $32.06 | 369612 |
| 2022-02-07 | 31.56 | $31.68 | 928400 |
| 2022-02-04 | 31.65 | $32.00 | 497200 |
| 2022-02-03 | 31.67 | $31.67 | 433800 |
| 2022-02-02 | 31.81 | $32.51 | 385231 |
| 2022-02-01 | 31.73 | $32.51 | 360400 |
| 2022-01-31 | 31.65 | $32.63 | 561138 |
| 2022-01-28 | 31.53 | $31.44 | 543212 |
| 2022-01-27 | 31.78 | $31.87 | 615900 |
| 2022-01-26 | 31.97 | $32.03 | 755100 |
| 2022-01-25 | 32.16 | $32.41 | 659500 |
| 2022-01-24 | 32.30 | $32.89 | 903100 |
| 2022-01-21 | 32.33 | $32.26 | 716600 |
| 2022-01-20 | 32.59 | $32.85 | 1.0M |
| 2022-01-19 | 32.73 | $33.43 | 673222 |
| 2022-01-18 | 32.74 | $32.28 | 702513 |
| 2022-01-14 | 33.14 | $33.05 | 572800 |
| 2022-01-13 | 33.40 | $33.18 | 1.0M |
| 2022-01-12 | 33.69 | $34.24 | 565208 |
| 2022-01-11 | 33.73 | $33.73 | 619200 |
| 2022-01-10 | 33.96 | $33.84 | 656600 |
| 2022-01-07 | 34.21 | $34.13 | 982100 |
| 2022-01-06 | 34.45 | $34.11 | 753945 |
| 2022-01-05 | 34.77 | $34.48 | 1.1M |
| 2022-01-04 | 35.05 | $35.19 | 614520 |
| 2022-01-03 | 35.18 | $35.61 | 572241 |
| 2021-12-31 | 35.22 | $35.76 | 303836 |
| 2021-12-30 | 35.23 | $36.09 | 464300 |
| 2021-12-29 | 35.16 | $35.36 | 369344 |
| 2021-12-28 | 35.32 | $35.78 | 502300 |
| 2021-12-27 | 35.40 | $35.37 | 469400 |
| 2021-12-23 | 35.65 | $35.95 | 395000 |
| 2021-12-22 | 35.77 | $36.16 | 732242 |
| 2021-12-21 | 35.88 | $36.15 | 612100 |
| 2021-12-20 | 36.03 | $35.66 | 528217 |
| 2021-12-17 | 36.38 | $36.53 | 894257 |
| 2021-12-16 | 36.54 | $36.24 | 725500 |
| 2021-12-15 | 36.85 | $37.16 | 427400 |
| 2021-12-14 | 36.95 | $36.45 | 388171 |
| 2021-12-13 | 37.30 | $37.14 | 446600 |
| 2021-12-10 | 37.52 | $36.96 | 564000 |
| 2021-12-09 | 37.86 | $37.57 | 393207 |
| 2021-12-08 | 38.09 | $38.42 | 191700 |
| 2021-12-07 | 38.10 | $38.55 | 579600 |
| 2021-12-06 | 38.08 | $37.97 | 398412 |
| 2021-12-03 | 38.24 | $37.39 | 439000 |
| 2021-12-02 | 38.64 | $38.05 | 501235 |
| 2021-12-01 | 38.91 | $37.57 | 867544 |
| 2021-11-30 | 39.39 | $38.36 | 470921 |
| 2021-11-29 | 39.73 | $38.88 | 354600 |
| 2021-11-26 | 39.97 | $38.75 | 231700 |
| 2021-11-24 | 40.30 | $39.46 | 324000 |
| 2021-11-23 | 40.46 | $39.14 | 442626 |
| 2021-11-22 | 40.75 | $39.90 | 823000 |
| 2021-11-19 | 40.85 | $40.46 | 397153 |
| 2021-11-18 | 40.78 | $39.80 | 390413 |
| 2021-11-17 | 40.89 | $40.37 | 290029 |
| 2021-11-16 | 40.81 | $39.76 | 460700 |
| 2021-11-15 | 40.90 | $40.62 | 451500 |
| 2021-11-12 | 40.72 | $40.88 | 440101 |
| 2021-11-11 | 40.39 | $40.24 | 613500 |
| 2021-11-10 | 40.17 | $38.37 | 1.0M |
| 2021-11-09 | 40.47 | $39.92 | 863104 |
| 2021-11-08 | 40.33 | $39.69 | 462840 |
| 2021-11-05 | 40.21 | $39.81 | 490301 |
| 2021-11-04 | 40.00 | $39.91 | 356913 |
| 2021-11-03 | 39.70 | $39.46 | 280826 |
| 2021-11-02 | 39.44 | $39.71 | 490200 |
| 2021-11-01 | 39.03 | $40.05 | 578309 |
| 2021-10-29 | 38.40 | $39.35 | 356599 |
| 2021-10-28 | 37.84 | $39.39 | 584200 |
| 2021-10-27 | 37.14 | $37.60 | 463038 |
| 2021-10-26 | 36.83 | $37.31 | 285640 |
| 2021-10-25 | 36.55 | $36.98 | 371509 |
| 2021-10-22 | 36.30 | $36.71 | 294728 |
| 2021-10-21 | 36.07 | $36.36 | 428651 |
| 2021-10-20 | 35.91 | $36.44 | 416200 |
| 2021-10-19 | 35.68 | $36.57 | 367318 |
| 2021-10-18 | 35.36 | $35.57 | 373565 |
| 2021-10-15 | 35.30 | $36.22 | 874100 |
| 2021-10-14 | 35.01 | $36.02 | 458609 |
| 2021-10-13 | 34.73 | $36.82 | 543991 |
| 2021-10-12 | 34.15 | $35.28 | 683000 |
| 2021-10-11 | 33.94 | $34.24 | 542743 |
| 2021-10-08 | 34.03 | $34.31 | 258600 |
| 2021-10-07 | 34.13 | $34.77 | 407500 |
| 2021-10-06 | 34.12 | $34.70 | 450124 |
| 2021-10-05 | 34.15 | $34.56 | 303300 |
| 2021-10-04 | 34.25 | $34.60 | 457597 |
| 2021-10-01 | 34.38 | $34.51 | 310800 |
| 2021-09-30 | 34.58 | $34.51 | 311000 |
| 2021-09-29 | 34.84 | $34.43 | 387834 |
| 2021-09-28 | 35.20 | $34.44 | 576500 |
| 2021-09-27 | 35.65 | $35.38 | 316100 |
| 2021-09-24 | 35.91 | $35.76 | 265927 |
| 2021-09-23 | 36.13 | $36.08 | 325400 |
| 2021-09-22 | 36.30 | $36.27 | 371200 |
| 2021-09-21 | 36.46 | $36.06 | 340523 |
| 2021-09-20 | 36.73 | $35.98 | 777800 |
| 2021-09-17 | 37.10 | $37.07 | 824418 |
| 2021-09-16 | 37.20 | $37.14 | 308806 |
| 2021-09-15 | 37.32 | $37.48 | 328500 |
| 2021-09-14 | 37.36 | $37.46 | 375900 |
| 2021-09-13 | 37.42 | $37.19 | 421012 |
| 2021-09-10 | 37.59 | $37.35 | 386238 |
| 2021-09-09 | 37.75 | $37.76 | 216407 |
| 2021-09-08 | 37.82 | $37.85 | 694000 |
| 2021-09-07 | 37.88 | $38.00 | 348833 |
| 2021-09-03 | 37.92 | $38.16 | 237600 |
| 2021-09-02 | 37.91 | $38.46 | 292300 |
| 2021-09-01 | 37.81 | $37.96 | 412029 |
| 2021-08-31 | 37.85 | $37.61 | 607000 |
| 2021-08-30 | 38.02 | $37.41 | 499950 |
| 2021-08-27 | 38.30 | $38.25 | 375600 |
| 2021-08-26 | 38.37 | $38.03 | 380700 |
| 2021-08-25 | 38.53 | $38.91 | 350115 |
| 2021-08-24 | 38.44 | $38.59 | 557542 |
| 2021-08-23 | 38.44 | $38.75 | 515600 |
| 2021-08-20 | 38.40 | $38.43 | 397234 |
| 2021-08-19 | 38.44 | $37.91 | 547800 |
| 2021-08-18 | 38.67 | $37.88 | 505900 |
| 2021-08-17 | 38.95 | $38.50 | 1.3M |
| 2021-08-16 | 39.10 | $38.11 | 657944 |
| 2021-08-13 | 39.40 | $38.84 | 324600 |
| 2021-08-12 | 39.53 | $39.04 | 337100 |
| 2021-08-11 | 39.62 | $39.28 | 286821 |
| 2021-08-10 | 39.65 | $39.39 | 524300 |
| 2021-08-09 | 39.64 | $38.91 | 698331 |
| 2021-08-06 | 39.77 | $38.77 | 359812 |
| 2021-08-05 | 39.97 | $38.83 | 536900 |
| 2021-08-04 | 40.18 | $39.87 | 507500 |
| 2021-08-03 | 40.09 | $40.31 | 432335 |
| 2021-08-02 | 39.84 | $39.71 | 348000 |
| 2021-07-30 | 39.70 | $39.76 | 379571 |
| 2021-07-29 | 39.50 | $40.36 | 463947 |
| 2021-07-28 | 39.06 | $39.86 | 339281 |
| 2021-07-27 | 38.68 | $39.15 | 375760 |
| 2021-07-26 | 38.43 | $38.59 | 305502 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.91
2024-12-13
Close Price
$21.99
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.11
Average
47.77
Maximum
69.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-12-13 | 44.91 | $21.99 | — |
| 2024-12-12 | 44.91 | $21.99 | — |
| 2024-12-11 | 44.91 | $21.99 | 2.2M |
| 2024-12-10 | 44.91 | $21.99 | 3.2M |
| 2024-12-09 | 43.62 | $21.98 | 533325 |
| 2024-12-06 | 42.35 | $21.97 | 465900 |
| 2024-12-05 | 41.08 | $21.96 | 627700 |
| 2024-12-04 | 39.82 | $21.95 | 1.1M |
| 2024-12-03 | 40.65 | $21.96 | 942617 |
| 2024-12-02 | 39.46 | $21.95 | 755400 |
| 2024-11-29 | 38.28 | $21.94 | 414900 |
| 2024-11-27 | 64.42 | $22.16 | 1.2M |
| 2024-11-26 | 62.19 | $22.14 | 942609 |
| 2024-11-25 | 62.19 | $22.14 | 749700 |
| 2024-11-22 | 61.09 | $22.13 | 328305 |
| 2024-11-21 | 62.83 | $22.14 | 475246 |
| 2024-11-20 | 64.57 | $22.15 | 4.1M |
| 2024-11-19 | 62.60 | $22.13 | 360700 |
| 2024-11-18 | 62.60 | $22.13 | 653031 |
| 2024-11-15 | 60.62 | $22.11 | 1.2M |
| 2024-11-14 | 59.60 | $22.10 | 377648 |
| 2024-11-13 | 59.60 | $22.10 | 413400 |
| 2024-11-12 | 59.60 | $22.10 | 931174 |
| 2024-11-11 | 58.69 | $22.09 | 967700 |
| 2024-11-08 | 58.69 | $22.09 | 1.4M |
| 2024-11-07 | 57.83 | $22.08 | 513500 |
| 2024-11-06 | 59.00 | $22.09 | 1.9M |
| 2024-11-05 | 58.20 | $22.08 | 2.4M |
| 2024-11-04 | 57.40 | $22.07 | 2.7M |
| 2024-11-01 | 58.46 | $22.08 | 841330 |
| 2024-10-31 | 56.96 | $22.06 | 733620 |
| 2024-10-30 | 53.79 | $22.02 | 1.2M |
| 2024-10-29 | 49.38 | $21.97 | 612821 |
| 2024-10-28 | 47.47 | $21.95 | 403542 |
| 2024-10-25 | 48.33 | $21.96 | 576800 |
| 2024-10-24 | 47.42 | $21.95 | 430113 |
| 2024-10-23 | 51.76 | $22.00 | 313400 |
| 2024-10-22 | 49.10 | $21.97 | 763936 |
| 2024-10-21 | 49.10 | $21.97 | 750940 |
| 2024-10-18 | 51.67 | $22.00 | 1.0M |
| 2024-10-17 | 50.02 | $21.98 | 691300 |
| 2024-10-16 | 50.84 | $21.99 | 686131 |
| 2024-10-15 | 50.06 | $21.98 | 616823 |
| 2024-10-14 | 50.83 | $21.99 | 743926 |
| 2024-10-11 | 49.35 | $21.97 | 827210 |
| 2024-10-10 | 48.61 | $21.96 | 694400 |
| 2024-10-09 | 49.29 | $21.97 | 927000 |
| 2024-10-08 | 49.29 | $21.97 | 1.1M |
| 2024-10-07 | 46.60 | $21.93 | 602019 |
| 2024-10-04 | 47.20 | $21.94 | 781354 |
| 2024-10-03 | 47.78 | $21.95 | 902200 |
| 2024-10-02 | 48.34 | $21.96 | 521000 |
| 2024-10-01 | 50.61 | $22.00 | 587220 |
| 2024-09-30 | 49.48 | $21.98 | 828812 |
| 2024-09-27 | 52.32 | $22.03 | 1.2M |
| 2024-09-26 | 51.26 | $22.01 | 994700 |
| 2024-09-25 | 52.36 | $22.03 | 927644 |
| 2024-09-24 | 50.85 | $22.00 | 933508 |
| 2024-09-23 | 51.89 | $22.02 | 1.3M |
| 2024-09-20 | 49.43 | $21.97 | 3.4M |
| 2024-09-19 | 45.16 | $21.89 | 1.3M |
| 2024-09-18 | 46.56 | $21.92 | 1.1M |
| 2024-09-17 | 43.80 | $21.87 | 1.4M |
| 2024-09-16 | 43.24 | $21.86 | 1.2M |
| 2024-09-13 | 46.29 | $21.93 | 848500 |
| 2024-09-12 | 44.70 | $21.90 | 570005 |
| 2024-09-11 | 44.18 | $21.89 | 703601 |
| 2024-09-10 | 43.16 | $21.87 | 944279 |
| 2024-09-09 | 42.16 | $21.85 | 624100 |
| 2024-09-06 | 42.16 | $21.85 | 868348 |
| 2024-09-05 | 42.84 | $21.87 | 869800 |
| 2024-09-04 | 41.02 | $21.83 | 788820 |
| 2024-09-03 | 41.33 | $21.84 | 763547 |
| 2024-08-30 | 40.03 | $21.81 | 819845 |
| 2024-08-29 | 59.12 | $22.27 | 729060 |
| 2024-08-28 | 60.31 | $22.29 | 1.8M |
| 2024-08-27 | 59.14 | $22.26 | 1.0M |
| 2024-08-26 | 60.27 | $22.28 | 1.1M |
| 2024-08-23 | 57.17 | $22.20 | 729379 |
| 2024-08-22 | 58.80 | $22.23 | 917900 |
| 2024-08-21 | 58.43 | $22.22 | 960436 |
| 2024-08-20 | 55.74 | $22.15 | 2.5M |
| 2024-08-19 | 54.55 | $22.12 | 1.0M |
| 2024-08-16 | 55.02 | $22.13 | 1.5M |
| 2024-08-15 | 55.02 | $22.13 | 1.2M |
| 2024-08-14 | 53.94 | $22.10 | 1.5M |
| 2024-08-13 | 55.20 | $22.13 | 1.1M |
| 2024-08-12 | 54.86 | $22.12 | 792204 |
| 2024-08-09 | 54.54 | $22.11 | 845010 |
| 2024-08-08 | 54.54 | $22.11 | 841000 |
| 2024-08-07 | 54.54 | $22.11 | 1.1M |
| 2024-08-06 | 54.27 | $22.10 | 1.1M |
| 2024-08-05 | 51.14 | $21.99 | 3.0M |
| 2024-08-02 | 56.47 | $22.15 | 783144 |
| 2024-08-01 | 56.20 | $22.14 | 712100 |
| 2024-07-31 | 55.14 | $22.10 | 503000 |
| 2024-07-30 | 55.14 | $22.10 | 622442 |
| 2024-07-29 | 53.09 | $22.02 | 1.3M |
| 2024-07-26 | 53.97 | $22.05 | 926739 |
| 2024-07-25 | 53.72 | $22.04 | 1.1M |
| 2024-07-24 | 53.99 | $22.05 | 1.3M |
| 2024-07-23 | 54.78 | $22.08 | 789633 |
| 2024-07-22 | 57.99 | $22.20 | 1.1M |
| 2024-07-19 | 55.07 | $22.06 | 754400 |
| 2024-07-18 | 54.86 | $22.05 | 839134 |
| 2024-07-17 | 54.45 | $22.03 | 1.4M |
| 2024-07-16 | 54.69 | $22.04 | 1.9M |
| 2024-07-15 | 54.31 | $22.02 | 641100 |
| 2024-07-12 | 54.96 | $22.05 | 504423 |
| 2024-07-11 | 53.91 | $21.99 | 1.1M |
| 2024-07-10 | 55.13 | $22.05 | 683600 |
| 2024-07-09 | 54.31 | $22.00 | 977300 |
| 2024-07-08 | 54.15 | $21.99 | 928224 |
| 2024-07-05 | 54.00 | $21.98 | 903445 |
| 2024-07-03 | 54.87 | $22.03 | 766300 |
| 2024-07-02 | 52.71 | $21.88 | 1.8M |
| 2024-07-01 | 53.19 | $21.91 | 927521 |
| 2024-06-28 | 53.82 | $21.95 | 1.3M |
| 2024-06-27 | 54.73 | $22.01 | 820114 |
| 2024-06-26 | 55.03 | $22.03 | 1.1M |
| 2024-06-25 | 53.84 | $21.93 | 920916 |
| 2024-06-24 | 53.84 | $21.93 | 819217 |
| 2024-06-21 | 53.73 | $21.92 | 2.1M |
| 2024-06-20 | 54.60 | $21.99 | 966411 |
| 2024-06-18 | 54.50 | $21.98 | 981100 |
| 2024-06-17 | 54.31 | $21.96 | 1.4M |
| 2024-06-14 | 54.04 | $21.93 | 1.6M |
| 2024-06-13 | 54.55 | $21.98 | 1.1M |
| 2024-06-12 | 54.95 | $22.02 | 1.5M |
| 2024-06-11 | 54.72 | $21.99 | 1.9M |
| 2024-06-10 | 54.99 | $22.02 | 752532 |
| 2024-06-07 | 55.08 | $22.03 | 1.1M |
| 2024-06-06 | 54.87 | $22.00 | 1.1M |
| 2024-06-05 | 55.03 | $22.02 | 1.2M |
| 2024-06-04 | 54.91 | $22.00 | 2.2M |
| 2024-06-03 | 54.79 | $21.98 | 3.5M |
| 2024-05-31 | 54.79 | $21.98 | 2.8M |
| 2024-05-30 | 57.59 | $22.39 | 2.5M |
| 2024-05-29 | 57.18 | $22.31 | 4.5M |
| 2024-05-28 | 56.69 | $22.21 | 20.4M |
| 2024-05-24 | 65.31 | $23.42 | 587775 |
| 2024-05-23 | 62.58 | $22.81 | 1.8M |
| 2024-05-22 | 65.30 | $23.15 | 1.1M |
| 2024-05-21 | 63.53 | $22.75 | 736500 |
| 2024-05-20 | 62.95 | $22.62 | 575522 |
| 2024-05-17 | 63.02 | $22.63 | 741624 |
| 2024-05-16 | 67.04 | $23.17 | 1.1M |
| 2024-05-15 | 63.75 | $22.36 | 1.0M |
| 2024-05-14 | 62.15 | $22.00 | 1.4M |
| 2024-05-13 | 68.61 | $22.81 | 1.2M |
| 2024-05-10 | 69.81 | $22.95 | 2.4M |
| 2024-05-09 | 67.09 | $22.25 | 2.2M |
| 2024-05-08 | 64.53 | $21.66 | 995800 |
| 2024-05-07 | 63.39 | $21.41 | 1.7M |
| 2024-05-06 | 68.42 | $22.01 | 1.7M |
| 2024-05-03 | 65.85 | $21.41 | 3.0M |
| 2024-05-02 | 65.93 | $21.42 | 6.2M |
| 2024-05-01 | 63.70 | $20.92 | 1.7M |
| 2024-04-30 | 56.38 | $19.57 | 1.6M |
| 2024-04-29 | 59.59 | $19.95 | 1.7M |
| 2024-04-26 | 60.02 | $20.00 | 1.5M |
| 2024-04-25 | 59.86 | $19.97 | 2.0M |
| 2024-04-24 | 63.49 | $20.41 | 2.3M |
| 2024-04-23 | 60.93 | $19.91 | 5.2M |
| 2024-04-22 | 51.96 | $18.51 | 2.6M |
| 2024-04-19 | 51.04 | $18.39 | 900801 |
| 2024-04-18 | 49.99 | $18.25 | 1.6M |
| 2024-04-17 | 45.35 | $17.67 | 1.3M |
| 2024-04-16 | 40.66 | $17.15 | 2.3M |
| 2024-04-15 | 42.39 | $17.41 | 1.6M |
| 2024-04-12 | 48.57 | $18.23 | 2.3M |
| 2024-04-11 | 58.33 | $19.22 | 1.5M |
| 2024-04-10 | 52.77 | $18.61 | 1.6M |
| 2024-04-09 | 57.42 | $19.00 | 1.4M |
| 2024-04-08 | 52.42 | $18.51 | 1.0M |
| 2024-04-05 | 50.39 | $18.33 | 989418 |
| 2024-04-04 | 49.82 | $18.28 | 1.2M |
| 2024-04-03 | 47.19 | $18.05 | 1.6M |
| 2024-04-02 | 52.29 | $18.50 | 948247 |
| 2024-04-01 | 54.40 | $18.67 | 857300 |
| 2024-03-28 | 52.36 | $18.48 | 743930 |
| 2024-03-27 | 48.93 | $18.18 | 727900 |
| 2024-03-26 | 49.61 | $18.24 | 589529 |
| 2024-03-25 | 49.61 | $18.24 | 726427 |
| 2024-03-22 | 48.86 | $18.17 | 1.2M |
| 2024-03-21 | 40.07 | $17.44 | 630200 |
| 2024-03-20 | 37.84 | $17.28 | 654042 |
| 2024-03-19 | 37.56 | $17.26 | 584825 |
| 2024-03-18 | 37.72 | $17.28 | 994300 |
| 2024-03-15 | 40.14 | $17.58 | 1.6M |
| 2024-03-14 | 40.72 | $17.65 | 982723 |
| 2024-03-13 | 40.96 | $17.68 | 1.4M |
| 2024-03-12 | 39.95 | $17.59 | 785420 |
| 2024-03-11 | 41.60 | $17.81 | 901653 |
| 2024-03-08 | 46.88 | $18.44 | 721447 |
| 2024-03-07 | 43.76 | $18.15 | 550900 |
| 2024-03-06 | 40.92 | $17.90 | 1.1M |
| 2024-03-05 | 35.06 | $17.43 | 1.3M |
| 2024-03-04 | 35.42 | $17.48 | 1.6M |
| 2024-03-01 | 37.89 | $17.82 | 1.1M |
| 2024-02-29 | 38.96 | $17.96 | 1.4M |
| 2024-02-28 | 37.04 | $17.80 | 1.2M |
| 2024-02-27 | 38.55 | $18.01 | 1.0M |
| 2024-02-26 | 37.63 | $17.93 | 754300 |
| 2024-02-23 | 41.39 | $18.44 | 559477 |
| 2024-02-22 | 40.50 | $18.36 | 937600 |
| 2024-02-21 | 45.13 | $18.93 | 712001 |
| 2024-02-20 | 46.82 | $19.12 | 521601 |
| 2024-02-16 | 48.36 | $19.29 | 658200 |
| 2024-02-15 | 47.98 | $19.25 | 393545 |
| 2024-02-14 | 41.37 | $18.61 | 462210 |
| 2024-02-13 | 40.70 | $18.55 | 827700 |
| 2024-02-12 | 44.23 | $18.99 | 371061 |
| 2024-02-09 | 37.83 | $18.44 | 336110 |
| 2024-02-08 | 37.34 | $18.40 | 552100 |
| 2024-02-07 | 40.15 | $18.77 | 439100 |
| 2024-02-06 | 40.87 | $18.86 | 440000 |
| 2024-02-05 | 37.72 | $18.59 | 917604 |
| 2024-02-02 | 42.50 | $19.19 | 545300 |
| 2024-02-01 | 47.24 | $19.69 | 320998 |
| 2024-01-31 | 40.84 | $19.18 | 468600 |
| 2024-01-30 | 43.39 | $19.44 | 326971 |
| 2024-01-29 | 42.47 | $19.37 | 464500 |
| 2024-01-26 | 39.41 | $19.14 | 496847 |
| 2024-01-25 | 40.38 | $19.25 | 686700 |
| 2024-01-24 | 38.40 | $19.10 | 932700 |
| 2024-01-23 | 41.64 | $19.47 | 570400 |
| 2024-01-22 | 41.92 | $19.50 | 699014 |
| 2024-01-19 | 40.05 | $19.35 | 699058 |
| 2024-01-18 | 40.80 | $19.44 | 745954 |
| 2024-01-17 | 39.00 | $19.29 | 1.1M |
| 2024-01-16 | 44.97 | $19.98 | 738300 |
| 2024-01-12 | 48.22 | $20.30 | 565973 |
| 2024-01-11 | 48.22 | $20.30 | 514509 |
| 2024-01-10 | 53.82 | $20.81 | 608566 |
| 2024-01-09 | 57.55 | $21.11 | 1.3M |
| 2024-01-08 | 57.93 | $21.14 | 522100 |
| 2024-01-05 | 56.28 | $20.96 | 540800 |
| 2024-01-04 | 56.28 | $20.96 | 538328 |
| 2024-01-03 | 56.50 | $20.98 | 878700 |
| 2024-01-02 | 59.88 | $21.28 | 609701 |
| 2023-12-29 | 62.48 | $21.50 | 314061 |
| 2023-12-28 | 64.79 | $21.69 | 442718 |
| 2023-12-27 | 64.91 | $21.70 | 326700 |
| 2023-12-26 | 65.02 | $21.71 | 260034 |
| 2023-12-22 | 64.37 | $21.60 | 278700 |
| 2023-12-21 | 63.96 | $21.53 | 448500 |
| 2023-12-20 | 60.65 | $20.99 | 831100 |
| 2023-12-19 | 67.03 | $21.58 | 547910 |
| 2023-12-18 | 64.76 | $21.20 | 743726 |
| 2023-12-15 | 65.21 | $21.24 | 2.1M |
| 2023-12-14 | 65.21 | $21.24 | 1.2M |
| 2023-12-13 | 62.33 | $20.75 | 630800 |
| 2023-12-12 | 54.58 | $19.69 | 625021 |
| 2023-12-11 | 57.44 | $19.96 | 785727 |
| 2023-12-08 | 57.55 | $19.97 | 392716 |
| 2023-12-07 | 56.32 | $19.81 | 575036 |
| 2023-12-06 | 58.63 | $20.04 | 841200 |
| 2023-12-05 | 54.89 | $19.55 | 670100 |
| 2023-12-04 | 56.47 | $19.71 | 610480 |
| 2023-12-01 | 56.25 | $19.68 | 731000 |
| 2023-11-30 | 50.94 | $19.02 | 646450 |
| 2023-11-29 | 51.21 | $19.05 | 971873 |
| 2023-11-28 | 55.66 | $19.53 | 888300 |
| 2023-11-27 | 51.21 | $19.00 | 614543 |
| 2023-11-24 | 50.77 | $18.95 | 191116 |
| 2023-11-22 | 51.30 | $19.01 | 566931 |
| 2023-11-21 | 51.06 | $18.98 | 492234 |
| 2023-11-20 | 50.43 | $18.90 | 468000 |
| 2023-11-17 | 50.51 | $18.91 | 629000 |
| 2023-11-16 | 50.22 | $18.87 | 419225 |
| 2023-11-15 | 50.64 | $18.93 | 517100 |
| 2023-11-14 | 51.39 | $19.04 | 719000 |
| 2023-11-13 | 43.02 | $17.89 | 705306 |
| 2023-11-10 | 41.95 | $17.76 | 824600 |
| 2023-11-09 | 43.32 | $17.99 | 858895 |
| 2023-11-08 | 44.21 | $18.14 | 915727 |
| 2023-11-07 | 51.42 | $19.21 | 593448 |
| 2023-11-06 | 51.34 | $19.20 | 491900 |
| 2023-11-03 | 52.72 | $19.39 | 685800 |
| 2023-11-02 | 50.25 | $19.02 | 746140 |
| 2023-11-01 | 47.28 | $18.60 | 468300 |
| 2023-10-31 | 43.54 | $18.11 | 704303 |
| 2023-10-30 | 43.97 | $18.18 | 595343 |
| 2023-10-27 | 40.68 | $17.76 | 658537 |
| 2023-10-26 | 42.31 | $18.05 | 875119 |
| 2023-10-25 | 38.35 | $17.56 | 1.1M |
| 2023-10-24 | 35.25 | $17.20 | 796348 |
| 2023-10-23 | 31.33 | $16.77 | 803017 |
| 2023-10-20 | 30.59 | $16.69 | 907218 |
| 2023-10-19 | 32.38 | $17.12 | 493200 |
| 2023-10-18 | 32.93 | $17.25 | 678900 |
| 2023-10-17 | 34.89 | $17.70 | 561726 |
| 2023-10-16 | 35.88 | $17.92 | 525800 |
| 2023-10-13 | 34.43 | $17.74 | 554543 |
| 2023-10-12 | 36.20 | $18.15 | 577949 |
| 2023-10-11 | 38.89 | $18.73 | 1.2M |
| 2023-10-10 | 36.65 | $18.44 | 1.7M |
| 2023-10-09 | 27.86 | $17.42 | 1.0M |
| 2023-10-06 | 28.71 | $17.65 | 1.7M |
| 2023-10-05 | 20.11 | $16.80 | 3.5M |
| 2023-10-04 | 20.96 | $17.10 | 1.3M |
| 2023-10-03 | 21.10 | $17.15 | 1.5M |
| 2023-10-02 | 23.40 | $17.92 | 1.3M |
| 2023-09-29 | 27.81 | $19.10 | 1.1M |
| 2023-09-28 | 23.02 | $18.69 | 1.2M |
| 2023-09-27 | 24.69 | $19.13 | 1.1M |
| 2023-09-26 | 31.01 | $20.43 | 689109 |
| 2023-09-25 | 34.22 | $20.93 | 574435 |
| 2023-09-22 | 31.81 | $20.75 | 1.0M |
| 2023-09-21 | 34.33 | $21.13 | 611830 |
| 2023-09-20 | 40.41 | $21.89 | 280431 |
| 2023-09-19 | 42.78 | $22.14 | 237712 |
| 2023-09-18 | 47.19 | $22.56 | 248100 |
| 2023-09-15 | 51.00 | $22.88 | 461448 |
| 2023-09-14 | 53.30 | $23.06 | 449700 |
| 2023-09-13 | 47.13 | $22.57 | 185700 |
| 2023-09-12 | 46.86 | $22.55 | 223900 |
| 2023-09-11 | 42.81 | $22.26 | 394900 |
| 2023-09-08 | 42.23 | $22.22 | 490300 |
| 2023-09-07 | 41.10 | $22.14 | 634900 |
| 2023-09-06 | 37.01 | $21.86 | 455400 |
| 2023-09-05 | 39.23 | $22.10 | 603133 |
| 2023-09-01 | 39.51 | $22.13 | 496910 |
| 2023-08-31 | 42.61 | $22.45 | 410200 |
| 2023-08-30 | 42.48 | $22.44 | 492000 |
| 2023-08-29 | 47.65 | $22.93 | 1.1M |
| 2023-08-28 | 47.15 | $22.89 | 248500 |
| 2023-08-25 | 47.26 | $22.90 | 258801 |
| 2023-08-24 | 46.33 | $22.82 | 419932 |
| 2023-08-23 | 44.60 | $22.67 | 327140 |
| 2023-08-22 | 37.58 | $22.12 | 366885 |
| 2023-08-21 | 33.97 | $21.87 | 421000 |
| 2023-08-18 | 34.19 | $21.90 | 578564 |
| 2023-08-17 | 32.20 | $21.76 | 328383 |
| 2023-08-16 | 34.54 | $22.09 | 339147 |
| 2023-08-15 | 34.41 | $22.08 | 361151 |
| 2023-08-14 | 37.81 | $22.53 | 245075 |
| 2023-08-11 | 38.94 | $22.67 | 272161 |
| 2023-08-10 | 40.26 | $22.83 | 340200 |
| 2023-08-09 | 38.78 | $22.71 | 343700 |
| 2023-08-08 | 36.04 | $22.49 | 361400 |
| 2023-08-07 | 38.42 | $22.81 | 308727 |
| 2023-08-04 | 38.96 | $22.88 | 281900 |
| 2023-08-03 | 39.25 | $22.92 | 466233 |
| 2023-08-02 | 41.03 | $23.16 | 422781 |
| 2023-08-01 | 44.99 | $23.65 | 626600 |
| 2023-07-31 | 49.33 | $24.12 | 403183 |
| 2023-07-28 | 49.62 | $24.15 | 407241 |
| 2023-07-27 | 50.37 | $24.23 | 467254 |
| 2023-07-26 | 58.45 | $25.00 | 520300 |
| 2023-07-25 | 53.27 | $24.44 | 591505 |
| 2023-07-24 | 55.14 | $24.60 | 638200 |
| 2023-07-21 | 50.51 | $24.15 | 444006 |
| 2023-07-20 | 50.62 | $24.16 | 326434 |
| 2023-07-19 | 50.51 | $24.15 | 512000 |
| 2023-07-18 | 43.73 | $23.54 | 385847 |
| 2023-07-17 | 45.58 | $23.73 | 406200 |
| 2023-07-14 | 45.47 | $23.72 | 305121 |
| 2023-07-13 | 46.30 | $23.81 | 315300 |
| 2023-07-12 | 44.47 | $23.64 | 412200 |
| 2023-07-11 | 39.74 | $23.23 | 417660 |
| 2023-07-10 | 37.90 | $23.08 | 394018 |
| 2023-07-07 | 34.36 | $22.80 | 555900 |
| 2023-07-06 | 35.04 | $22.90 | 656324 |
| 2023-07-05 | 39.24 | $23.47 | 490644 |
| 2023-07-03 | 38.37 | $23.40 | 221832 |
| 2023-06-30 | 38.67 | $23.44 | 446700 |
| 2023-06-29 | 35.34 | $23.16 | 420202 |
| 2023-06-28 | 34.98 | $23.13 | 467634 |
| 2023-06-27 | 37.49 | $23.51 | 538578 |
| 2023-06-26 | 38.45 | $23.65 | 447757 |
| 2023-06-23 | 32.16 | $23.12 | 760500 |
| 2023-06-22 | 34.57 | $23.50 | 525744 |
| 2023-06-21 | 36.70 | $23.81 | 401848 |
| 2023-06-20 | 36.98 | $23.85 | 430600 |
| 2023-06-16 | 37.66 | $23.95 | 1.9M |
| 2023-06-15 | 38.19 | $24.03 | 659800 |
| 2023-06-14 | 34.90 | $23.73 | 727645 |
| 2023-06-13 | 36.89 | $24.05 | 684600 |
| 2023-06-12 | 36.79 | $24.04 | 774500 |
| 2023-06-09 | 40.57 | $24.62 | 316701 |
| 2023-06-08 | 41.41 | $24.74 | 353065 |
| 2023-06-07 | 41.96 | $24.82 | 518300 |
| 2023-06-06 | 40.46 | $24.66 | 292100 |
| 2023-06-05 | 40.84 | $24.72 | 322100 |
| 2023-06-02 | 41.95 | $24.90 | 425800 |
| 2023-06-01 | 37.26 | $24.38 | 505600 |
| 2023-05-31 | 35.26 | $24.17 | 582800 |
| 2023-05-30 | 36.31 | $24.37 | 372074 |
| 2023-05-26 | 37.59 | $24.61 | 560166 |
| 2023-05-25 | 39.80 | $25.01 | 464921 |
| 2023-05-24 | 41.48 | $25.30 | 426329 |
| 2023-05-23 | 43.78 | $25.68 | 514905 |
| 2023-05-22 | 41.59 | $25.41 | 534700 |
| 2023-05-19 | 38.30 | $25.02 | 741239 |
| 2023-05-18 | 42.05 | $25.67 | 318000 |
| 2023-05-17 | 42.98 | $25.82 | 304700 |
| 2023-05-16 | 43.58 | $25.92 | 524925 |
| 2023-05-15 | 46.25 | $26.35 | 344804 |
| 2023-05-12 | 47.14 | $26.49 | 336100 |
| 2023-05-11 | 46.51 | $26.40 | 509300 |
| 2023-05-10 | 44.49 | $26.11 | 343115 |
| 2023-05-09 | 45.16 | $26.23 | 433708 |
| 2023-05-08 | 43.12 | $25.93 | 699717 |
| 2023-05-05 | 34.82 | $24.85 | 687700 |
| 2023-05-04 | 35.13 | $24.92 | 742900 |
| 2023-05-03 | 36.71 | $25.27 | 652900 |
| 2023-05-02 | 38.55 | $25.66 | 697136 |
| 2023-05-01 | 42.09 | $26.35 | 464300 |
| 2023-04-28 | 43.57 | $26.62 | 517600 |
| 2023-04-27 | 43.22 | $26.57 | 732136 |
| 2023-04-26 | 39.25 | $26.02 | 626139 |
| 2023-04-25 | 46.23 | $27.27 | 592800 |
| 2023-04-24 | 51.44 | $28.02 | 590641 |
| 2023-04-21 | 49.42 | $27.74 | 4.2M |
| 2023-04-20 | 53.26 | $28.25 | 607400 |
| 2023-04-19 | 51.94 | $28.06 | 541337 |
| 2023-04-18 | 52.24 | $28.10 | 755900 |
| 2023-04-17 | 54.52 | $28.41 | 1.1M |
| 2023-04-14 | 50.40 | $27.79 | 525843 |
| 2023-04-13 | 51.40 | $27.93 | 318600 |
| 2023-04-12 | 50.67 | $27.82 | 510100 |
| 2023-04-11 | 51.88 | $28.00 | 468712 |
| 2023-04-10 | 51.14 | $27.88 | 438400 |
| 2023-04-06 | 52.94 | $28.16 | 624500 |
| 2023-04-05 | 52.77 | $28.13 | 823900 |
| 2023-04-04 | 52.95 | $28.16 | 896027 |
| 2023-04-03 | 55.36 | $28.56 | 838900 |
| 2023-03-31 | 62.06 | $29.56 | 781465 |
| 2023-03-30 | 59.65 | $29.04 | 687719 |
| 2023-03-29 | 55.91 | $28.31 | 373154 |
| 2023-03-28 | 52.84 | $27.77 | 590600 |
| 2023-03-27 | 54.93 | $28.08 | 495541 |
| 2023-03-24 | 51.01 | $27.42 | 406800 |
| 2023-03-23 | 47.75 | $26.92 | 651600 |
| 2023-03-22 | 48.30 | $27.01 | 821400 |
| 2023-03-21 | 51.76 | $27.56 | 363500 |
| 2023-03-20 | 49.58 | $27.21 | 500339 |
| 2023-03-17 | 48.56 | $27.05 | 632400 |
| 2023-03-16 | 50.18 | $27.32 | 747414 |
| 2023-03-15 | 51.20 | $27.49 | 654532 |
| 2023-03-14 | 53.06 | $27.80 | 542100 |
| 2023-03-13 | 51.72 | $27.55 | 733911 |
| 2023-03-10 | 50.58 | $27.34 | 850200 |
| 2023-03-09 | 55.47 | $28.17 | 490400 |
| 2023-03-08 | 60.12 | $28.87 | 701400 |
| 2023-03-07 | 56.18 | $28.08 | 466400 |
| 2023-03-06 | 58.76 | $28.45 | 719700 |
| 2023-03-03 | 60.18 | $28.65 | 1.3M |
| 2023-03-02 | 49.51 | $26.81 | 842500 |
| 2023-03-01 | 50.42 | $26.94 | 1.1M |
| 2023-02-28 | 55.31 | $27.60 | 840000 |
| 2023-02-27 | 51.96 | $27.10 | 498700 |
| 2023-02-24 | 52.40 | $27.16 | 561500 |
| 2023-02-23 | 53.35 | $27.29 | 936600 |
| 2023-02-22 | 52.08 | $27.09 | 1.2M |
| 2023-02-21 | 55.29 | $27.54 | 2.1M |
| 2023-02-17 | 43.28 | $25.91 | 337000 |
| 2023-02-16 | 43.34 | $25.92 | 835910 |
| 2023-02-15 | 46.91 | $26.43 | 378749 |
| 2023-02-14 | 43.72 | $26.06 | 529404 |
| 2023-02-13 | 45.92 | $26.37 | 328132 |
| 2023-02-10 | 44.46 | $26.20 | 502239 |
| 2023-02-09 | 44.38 | $26.19 | 504800 |
| 2023-02-08 | 48.31 | $26.76 | 442600 |
| 2023-02-07 | 49.56 | $26.93 | 537600 |
| 2023-02-06 | 49.12 | $26.87 | 446700 |
| 2023-02-03 | 49.95 | $26.99 | 440926 |
| 2023-02-02 | 53.28 | $27.46 | 552800 |
| 2023-02-01 | 51.72 | $27.22 | 450200 |
| 2023-01-31 | 53.13 | $27.42 | 588200 |
| 2023-01-30 | 49.25 | $26.83 | 583600 |
| 2023-01-27 | 51.88 | $27.21 | 350930 |
| 2023-01-26 | 53.22 | $27.40 | 457900 |
| 2023-01-25 | 50.04 | $26.91 | 526400 |
| 2023-01-24 | 52.25 | $27.23 | 356309 |
| 2023-01-23 | 51.36 | $27.09 | 571413 |
| 2023-01-20 | 50.54 | $26.96 | 791236 |
| 2023-01-19 | 50.61 | $26.97 | 1.0M |
| 2023-01-18 | 56.88 | $27.92 | 787342 |
| 2023-01-17 | 58.40 | $28.13 | 1.1M |
| 2023-01-13 | 48.19 | $26.50 | 637700 |
| 2023-01-12 | 49.98 | $26.75 | 687700 |
| 2023-01-11 | 51.06 | $26.90 | 679039 |
| 2023-01-10 | 46.11 | $26.23 | 731048 |
| 2023-01-09 | 44.03 | $25.97 | 724200 |
| 2023-01-06 | 39.87 | $25.48 | 1.3M |
| 2023-01-05 | 37.99 | $25.27 | 1.4M |
| 2023-01-04 | 42.03 | $25.95 | 1.6M |
| 2023-01-03 | 44.47 | $26.32 | 1.1M |
| 2022-12-30 | 40.76 | $25.90 | 834524 |
| 2022-12-29 | 43.03 | $26.25 | 458026 |
| 2022-12-28 | 41.71 | $26.10 | 537100 |
| 2022-12-27 | 43.44 | $26.37 | 271200 |
| 2022-12-23 | 43.95 | $26.45 | 255600 |
| 2022-12-22 | 42.42 | $26.26 | 487700 |
| 2022-12-21 | 44.30 | $26.57 | 565214 |
| 2022-12-20 | 41.43 | $26.21 | 409968 |
| 2022-12-19 | 39.29 | $25.95 | 422300 |
| 2022-12-16 | 41.92 | $26.42 | 1.8M |
| 2022-12-15 | 44.71 | $26.88 | 670652 |
| 2022-12-14 | 48.07 | $27.39 | 465232 |
| 2022-12-13 | 48.69 | $27.48 | 681244 |
| 2022-12-12 | 48.62 | $27.47 | 546405 |
| 2022-12-09 | 44.56 | $26.90 | 508232 |
| 2022-12-08 | 43.52 | $26.76 | 439200 |
| 2022-12-07 | 43.24 | $26.72 | 556224 |
| 2022-12-06 | 40.94 | $26.40 | 606347 |
| 2022-12-05 | 45.29 | $27.20 | 458122 |
| 2022-12-02 | 46.95 | $27.48 | 311200 |
| 2022-12-01 | 47.90 | $27.64 | 480421 |
| 2022-11-30 | 49.45 | $27.90 | 480700 |
| 2022-11-29 | 45.94 | $27.35 | 518900 |
| 2022-11-28 | 49.06 | $27.88 | 756836 |
| 2022-11-25 | 51.84 | $28.32 | 410000 |
| 2022-11-23 | 49.68 | $27.97 | 470700 |
| 2022-11-22 | 49.19 | $27.89 | 766500 |
| 2022-11-21 | 47.60 | $27.63 | 1.2M |
| 2022-11-18 | 49.76 | $28.01 | 801717 |
| 2022-11-17 | 49.53 | $27.97 | 1.4M |
| 2022-11-16 | 47.01 | $27.53 | 657137 |
| 2022-11-15 | 45.67 | $27.30 | 617390 |
| 2022-11-14 | 45.50 | $27.27 | 805409 |
| 2022-11-11 | 47.19 | $27.63 | 500500 |
| 2022-11-10 | 52.24 | $28.61 | 554900 |
| 2022-11-09 | 47.98 | $27.82 | 571702 |
| 2022-11-08 | 51.16 | $28.40 | 430200 |
| 2022-11-07 | 49.52 | $28.10 | 704400 |
| 2022-11-04 | 51.27 | $28.42 | 335116 |
| 2022-11-03 | 48.68 | $27.94 | 237551 |
| 2022-11-02 | 48.03 | $27.82 | 702300 |
| 2022-11-01 | 48.92 | $28.00 | 510000 |
| 2022-10-31 | 47.43 | $27.71 | 371900 |
| 2022-10-28 | 47.89 | $27.81 | 425829 |
| 2022-10-27 | 46.16 | $27.46 | 419600 |
| 2022-10-26 | 43.73 | $26.98 | 466400 |
| 2022-10-25 | 42.97 | $26.83 | 479500 |
| 2022-10-24 | 37.54 | $25.82 | 385734 |
| 2022-10-21 | 35.76 | $25.51 | 656340 |
| 2022-10-20 | 35.13 | $25.40 | 343800 |
| 2022-10-19 | 36.29 | $25.78 | 370108 |
| 2022-10-18 | 38.95 | $26.61 | 411438 |
| 2022-10-17 | 37.21 | $26.28 | 659500 |
| 2022-10-14 | 30.30 | $25.07 | 384815 |
| 2022-10-13 | 31.13 | $25.38 | 491018 |
| 2022-10-12 | 28.97 | $25.02 | 397251 |
| 2022-10-11 | 31.25 | $25.90 | 422100 |
| 2022-10-10 | 29.70 | $25.64 | 450200 |
| 2022-10-07 | 30.14 | $25.82 | 397448 |
| 2022-10-06 | 32.16 | $26.61 | 287100 |
| 2022-10-05 | 34.64 | $27.50 | 423244 |
| 2022-10-04 | 37.15 | $28.32 | 553300 |
| 2022-10-03 | 32.02 | $27.42 | 984303 |
| 2022-09-30 | 24.75 | $26.30 | 729348 |
| 2022-09-29 | 24.78 | $26.31 | 675417 |
| 2022-09-28 | 27.63 | $27.51 | 791228 |
| 2022-09-27 | 25.17 | $27.15 | 1.1M |
| 2022-09-26 | 27.25 | $28.00 | 432100 |
| 2022-09-23 | 30.48 | $29.15 | 465800 |
| 2022-09-22 | 34.24 | $30.27 | 535200 |
| 2022-09-21 | 35.47 | $30.60 | 521930 |
| 2022-09-20 | 32.48 | $30.17 | 650799 |
| 2022-09-19 | 41.86 | $32.36 | 651400 |
| 2022-09-16 | 42.33 | $32.45 | 974200 |
| 2022-09-15 | 43.48 | $32.67 | 941421 |
| 2022-09-14 | 48.37 | $33.53 | 392100 |
| 2022-09-13 | 45.95 | $33.17 | 583900 |
| 2022-09-12 | 48.85 | $33.65 | 592536 |
| 2022-09-09 | 46.93 | $33.36 | 565446 |
| 2022-09-08 | 43.83 | $32.91 | 373200 |
| 2022-09-07 | 44.10 | $32.96 | 528800 |
| 2022-09-06 | 36.87 | $31.99 | 434400 |
| 2022-09-02 | 39.58 | $32.53 | 433210 |
| 2022-09-01 | 39.63 | $32.54 | 478400 |
| 2022-08-31 | 44.43 | $33.42 | 394900 |
| 2022-08-30 | 44.14 | $33.38 | 416100 |
| 2022-08-29 | 48.90 | $34.16 | 443843 |
| 2022-08-26 | 49.36 | $34.23 | 368100 |
| 2022-08-25 | 56.65 | $35.25 | 298100 |
| 2022-08-24 | 55.55 | $35.07 | 381413 |
| 2022-08-23 | 53.62 | $34.76 | 543928 |
| 2022-08-22 | 52.87 | $34.64 | 495554 |
| 2022-08-19 | 55.73 | $35.04 | 344273 |
| 2022-08-18 | 59.06 | $35.48 | 278543 |
| 2022-08-17 | 57.92 | $35.27 | 411100 |
| 2022-08-16 | 58.36 | $35.33 | 398561 |
| 2022-08-15 | 59.37 | $35.47 | 380105 |
| 2022-08-12 | 60.07 | $35.57 | 384600 |
| 2022-08-11 | 59.20 | $35.38 | 374800 |
| 2022-08-10 | 59.26 | $35.39 | 555600 |
| 2022-08-09 | 55.63 | $34.60 | 535200 |
| 2022-08-08 | 56.11 | $34.68 | 660700 |
| 2022-08-05 | 57.05 | $34.84 | 480749 |
| 2022-08-04 | 58.44 | $35.08 | 452228 |
| 2022-08-03 | 56.47 | $34.61 | 920426 |
| 2022-08-02 | 61.17 | $35.41 | 499160 |
| 2022-08-01 | 61.59 | $35.48 | 328453 |
| 2022-07-29 | 62.66 | $35.66 | 336446 |
| 2022-07-28 | 63.65 | $35.83 | 546200 |
| 2022-07-27 | 56.65 | $34.00 | 331400 |
| 2022-07-26 | 55.36 | $33.71 | 480607 |
| 2022-07-25 | 53.54 | $33.31 | 276066 |
| 2022-07-22 | 49.70 | $32.52 | 262330 |
| 2022-07-21 | 47.89 | $32.17 | 672000 |
| 2022-07-20 | 49.69 | $32.54 | 817764 |
| 2022-07-19 | 52.69 | $33.13 | 418438 |
| 2022-07-18 | 47.71 | $32.15 | 316343 |
| 2022-07-15 | 48.55 | $32.32 | 605323 |
| 2022-07-14 | 46.98 | $32.02 | 325000 |
| 2022-07-13 | 47.77 | $32.19 | 275730 |
| 2022-07-12 | 47.99 | $32.24 | 531200 |
| 2022-07-11 | 52.47 | $33.20 | 442324 |
| 2022-07-08 | 54.28 | $33.56 | 333500 |
| 2022-07-07 | 54.43 | $33.59 | 308814 |
| 2022-07-06 | 52.75 | $33.18 | 512021 |
| 2022-07-05 | 51.64 | $32.91 | 574600 |
| 2022-07-01 | 56.71 | $33.99 | 602949 |
| 2022-06-30 | 49.10 | $32.26 | 682502 |
| 2022-06-29 | 48.50 | $32.14 | 406507 |
| 2022-06-28 | 50.13 | $32.49 | 313306 |
| 2022-06-27 | 51.16 | $32.71 | 427814 |
| 2022-06-24 | 49.32 | $32.30 | 475741 |
| 2022-06-23 | 46.77 | $31.75 | 601246 |
| 2022-06-22 | 44.61 | $31.30 | 444800 |
| 2022-06-21 | 43.74 | $31.12 | 505476 |
| 2022-06-17 | 44.40 | $31.30 | 793000 |
| 2022-06-16 | 42.23 | $30.83 | 643700 |
| 2022-06-15 | 48.64 | $32.50 | 748836 |
| 2022-06-14 | 44.57 | $31.65 | 963723 |
| 2022-06-13 | 46.89 | $32.21 | 582906 |
| 2022-06-10 | 54.57 | $33.80 | 603500 |
| 2022-06-09 | 56.05 | $34.07 | 499300 |
| 2022-06-08 | 57.65 | $34.36 | 429477 |
| 2022-06-07 | 57.81 | $34.39 | 532400 |
| 2022-06-06 | 56.65 | $34.09 | 563537 |
| 2022-06-03 | 54.31 | $33.50 | 369064 |
| 2022-06-02 | 56.02 | $33.85 | 1.1M |
| 2022-06-01 | 48.58 | $32.15 | 446229 |
| 2022-05-31 | 50.99 | $32.65 | 344949 |
| 2022-05-27 | 53.67 | $33.18 | 361700 |
| 2022-05-26 | 54.70 | $33.38 | 392000 |
| 2022-05-25 | 53.60 | $33.12 | 471512 |
| 2022-05-24 | 52.76 | $32.92 | 719000 |
| 2022-05-23 | 51.89 | $32.71 | 581215 |
| 2022-05-20 | 53.27 | $33.02 | 448500 |
| 2022-05-19 | 53.79 | $33.14 | 380800 |
| 2022-05-18 | 52.57 | $32.81 | 498302 |
| 2022-05-17 | 52.32 | $32.74 | 463522 |
| 2022-05-16 | 47.50 | $31.47 | 421213 |
| 2022-05-13 | 43.89 | $30.62 | 558525 |
| 2022-05-12 | 40.22 | $29.82 | 1.2M |
| 2022-05-11 | 35.56 | $28.89 | 807800 |
| 2022-05-10 | 39.21 | $30.06 | 843622 |
| 2022-05-09 | 36.35 | $29.52 | 851848 |
| 2022-05-06 | 41.75 | $31.08 | 442325 |
| 2022-05-05 | 42.76 | $31.34 | 457129 |
| 2022-05-04 | 48.23 | $32.63 | 518900 |
| 2022-05-03 | 39.70 | $31.13 | 615220 |
| 2022-05-02 | 32.43 | $30.10 | 510500 |
| 2022-04-29 | 35.60 | $30.90 | 507500 |
| 2022-04-28 | 36.70 | $31.16 | 461700 |
| 2022-04-27 | 36.05 | $31.07 | 695300 |
| 2022-04-26 | 34.48 | $30.85 | 538620 |
| 2022-04-25 | 35.11 | $31.02 | 626622 |
| 2022-04-22 | 37.37 | $31.61 | 1.3M |
| 2022-04-21 | 42.34 | $32.74 | 602543 |
| 2022-04-20 | 47.30 | $33.68 | 592973 |
| 2022-04-19 | 42.01 | $32.91 | 502100 |
| 2022-04-18 | 41.58 | $32.85 | 460300 |
| 2022-04-14 | 42.64 | $33.06 | 438600 |
| 2022-04-13 | 44.98 | $33.51 | 515000 |
| 2022-04-12 | 46.49 | $33.79 | 698100 |
| 2022-04-11 | 53.27 | $34.91 | 598029 |
| 2022-04-08 | 49.65 | $34.33 | 261431 |
| 2022-04-07 | 55.41 | $35.15 | 334800 |
| 2022-04-06 | 54.31 | $34.97 | 636700 |
| 2022-04-05 | 52.95 | $34.75 | 767300 |
| 2022-04-04 | 57.59 | $35.38 | 448397 |
| 2022-04-01 | 55.16 | $34.97 | 479300 |
| 2022-03-31 | 55.91 | $35.07 | 462600 |
| 2022-03-30 | 54.69 | $34.86 | 675205 |
| 2022-03-29 | 53.41 | $34.64 | 375900 |
| 2022-03-28 | 52.54 | $34.49 | 375800 |
| 2022-03-25 | 51.28 | $34.27 | 331248 |
| 2022-03-24 | 51.17 | $34.25 | 581300 |
| 2022-03-23 | 48.99 | $33.86 | 376800 |
| 2022-03-22 | 52.16 | $34.42 | 367800 |
| 2022-03-21 | 54.88 | $34.87 | 392334 |
| 2022-03-18 | 54.22 | $34.74 | 1.6M |
| 2022-03-17 | 56.00 | $35.04 | 374600 |
| 2022-03-16 | 54.88 | $34.80 | 389517 |
| 2022-03-15 | 52.97 | $34.40 | 492000 |
| 2022-03-14 | 51.62 | $34.12 | 561200 |
| 2022-03-11 | 53.45 | $34.47 | 393000 |
| 2022-03-10 | 57.14 | $35.14 | 482200 |
| 2022-03-09 | 57.05 | $35.12 | 622400 |
| 2022-03-08 | 60.37 | $35.71 | 1.1M |
| 2022-03-07 | 59.03 | $35.36 | 637800 |
| 2022-03-04 | 58.42 | $35.20 | 686700 |
| 2022-03-03 | 54.77 | $34.29 | 487600 |
| 2022-03-02 | 59.04 | $35.08 | 692000 |
| 2022-03-01 | 54.47 | $34.01 | 1.2M |
| 2022-02-28 | 53.26 | $33.75 | 520800 |
| 2022-02-25 | 51.24 | $33.32 | 610363 |
| 2022-02-24 | 47.08 | $32.50 | 1.1M |
| 2022-02-23 | 37.81 | $30.99 | 415733 |
| 2022-02-22 | 37.39 | $30.93 | 821606 |
| 2022-02-18 | 40.79 | $31.72 | 384300 |
| 2022-02-17 | 43.00 | $32.19 | 354414 |
| 2022-02-16 | 44.06 | $32.41 | 274602 |
| 2022-02-15 | 43.76 | $32.36 | 265020 |
| 2022-02-14 | 42.41 | $32.13 | 347200 |
| 2022-02-11 | 41.60 | $31.99 | 405058 |
| 2022-02-10 | 43.77 | $32.51 | 434836 |
| 2022-02-09 | 47.09 | $33.25 | 360938 |
| 2022-02-08 | 40.16 | $32.06 | 369612 |
| 2022-02-07 | 37.68 | $31.68 | 928400 |
| 2022-02-04 | 38.97 | $32.00 | 497200 |
| 2022-02-03 | 36.85 | $31.67 | 433800 |
| 2022-02-02 | 40.23 | $32.51 | 385231 |
| 2022-02-01 | 40.23 | $32.51 | 360400 |
| 2022-01-31 | 40.71 | $32.63 | 561138 |
| 2022-01-28 | 33.18 | $31.44 | 543212 |
| 2022-01-27 | 34.70 | $31.87 | 615900 |
| 2022-01-26 | 35.26 | $32.03 | 755100 |
| 2022-01-25 | 36.62 | $32.41 | 659500 |
| 2022-01-24 | 38.39 | $32.89 | 903100 |
| 2022-01-21 | 34.44 | $32.26 | 716600 |
| 2022-01-20 | 36.52 | $32.85 | 1.0M |
| 2022-01-19 | 38.70 | $33.43 | 673222 |
| 2022-01-18 | 30.92 | $32.28 | 702513 |
| 2022-01-14 | 33.64 | $33.05 | 572800 |
| 2022-01-13 | 34.12 | $33.18 | 1.0M |
| 2022-01-12 | 38.37 | $34.24 | 565208 |
| 2022-01-11 | 34.65 | $33.73 | 619200 |
| 2022-01-10 | 35.08 | $33.84 | 656600 |
| 2022-01-07 | 36.22 | $34.13 | 982100 |
| 2022-01-06 | 36.08 | $34.11 | 753945 |
| 2022-01-05 | 37.48 | $34.48 | 1.1M |
| 2022-01-04 | 40.33 | $35.19 | 614520 |
| 2022-01-03 | 42.14 | $35.61 | 572241 |
| 2021-12-31 | 42.78 | $35.76 | 303836 |
| 2021-12-30 | 44.21 | $36.09 | 464300 |
| 2021-12-29 | 40.02 | $35.36 | 369344 |
| 2021-12-28 | 41.73 | $35.78 | 502300 |
| 2021-12-27 | 39.32 | $35.37 | 469400 |
| 2021-12-23 | 41.63 | $35.95 | 395000 |
| 2021-12-22 | 42.49 | $36.16 | 732242 |
| 2021-12-21 | 42.44 | $36.15 | 612100 |
| 2021-12-20 | 39.82 | $35.66 | 528217 |
| 2021-12-17 | 43.13 | $36.53 | 894257 |
| 2021-12-16 | 41.59 | $36.24 | 725500 |
| 2021-12-15 | 45.28 | $37.16 | 427400 |
| 2021-12-14 | 41.48 | $36.45 | 388171 |
| 2021-12-13 | 44.32 | $37.14 | 446600 |
| 2021-12-10 | 43.36 | $36.96 | 564000 |
| 2021-12-09 | 45.92 | $37.57 | 393207 |
| 2021-12-08 | 49.81 | $38.42 | 191700 |
| 2021-12-07 | 50.43 | $38.55 | 579600 |
| 2021-12-06 | 47.67 | $37.97 | 398412 |
| 2021-12-03 | 44.74 | $37.39 | 439000 |
| 2021-12-02 | 47.62 | $38.05 | 501235 |
| 2021-12-01 | 45.18 | $37.57 | 867544 |
| 2021-11-30 | 48.73 | $38.36 | 470921 |
| 2021-11-29 | 51.24 | $38.88 | 354600 |
| 2021-11-26 | 50.64 | $38.75 | 231700 |
| 2021-11-24 | 54.12 | $39.46 | 324000 |
| 2021-11-23 | 52.73 | $39.14 | 442626 |
| 2021-11-22 | 56.61 | $39.90 | 823000 |
| 2021-11-19 | 59.68 | $40.46 | 397153 |
| 2021-11-18 | 57.07 | $39.80 | 390413 |
| 2021-11-17 | 60.27 | $40.37 | 290029 |
| 2021-11-16 | 57.87 | $39.76 | 460700 |
| 2021-11-15 | 62.97 | $40.62 | 451500 |
| 2021-11-12 | 64.60 | $40.88 | 440101 |
| 2021-11-11 | 62.31 | $40.24 | 613500 |
| 2021-11-10 | 54.08 | $38.37 | 1.0M |
| 2021-11-09 | 65.32 | $39.92 | 863104 |
| 2021-11-08 | 64.27 | $39.69 | 462840 |
| 2021-11-05 | 65.25 | $39.81 | 490301 |
| 2021-11-04 | 66.04 | $39.91 | 356913 |
| 2021-11-03 | 64.18 | $39.46 | 280826 |
| 2021-11-02 | 66.09 | $39.71 | 490200 |
| 2021-11-01 | 68.74 | $40.05 | 578309 |
| 2021-10-29 | 66.08 | $39.35 | 356599 |
| 2021-10-28 | 66.39 | $39.39 | 584200 |
| 2021-10-27 | 58.13 | $37.60 | 463038 |
| 2021-10-26 | 56.48 | $37.31 | 285640 |
| 2021-10-25 | 54.55 | $36.98 | 371509 |
| 2021-10-22 | 52.92 | $36.71 | 294728 |
| 2021-10-21 | 50.75 | $36.36 | 428651 |
| 2021-10-20 | 51.27 | $36.44 | 416200 |
| 2021-10-19 | 52.08 | $36.57 | 367318 |
| 2021-10-18 | 45.81 | $35.57 | 373565 |
| 2021-10-15 | 49.83 | $36.22 | 874100 |
| 2021-10-14 | 48.51 | $36.02 | 458609 |
| 2021-10-13 | 53.92 | $36.82 | 543991 |
| 2021-10-12 | 42.12 | $35.28 | 683000 |
| 2021-10-11 | 30.75 | $34.24 | 542743 |
| 2021-10-08 | 31.14 | $34.31 | 258600 |
| 2021-10-07 | 33.83 | $34.77 | 407500 |
| 2021-10-06 | 32.99 | $34.70 | 450124 |
| 2021-10-05 | 31.34 | $34.56 | 303300 |
| 2021-10-04 | 31.55 | $34.60 | 457597 |
| 2021-10-01 | 30.56 | $34.51 | 310800 |
| 2021-09-30 | 30.56 | $34.51 | 311000 |
| 2021-09-29 | 29.73 | $34.43 | 387834 |
| 2021-09-28 | 29.78 | $34.44 | 576500 |
| 2021-09-27 | 34.05 | $35.38 | 316100 |
| 2021-09-24 | 36.04 | $35.76 | 265927 |
| 2021-09-23 | 37.81 | $36.08 | 325400 |
| 2021-09-22 | 38.88 | $36.27 | 371200 |
| 2021-09-21 | 37.00 | $36.06 | 340523 |
| 2021-09-20 | 36.29 | $35.98 | 777800 |
| 2021-09-17 | 42.49 | $37.07 | 824418 |
| 2021-09-16 | 42.93 | $37.14 | 308806 |
| 2021-09-15 | 45.12 | $37.48 | 328500 |
| 2021-09-14 | 44.96 | $37.46 | 375900 |
| 2021-09-13 | 42.87 | $37.19 | 421012 |
| 2021-09-10 | 43.81 | $37.35 | 386238 |
| 2021-09-09 | 46.28 | $37.76 | 216407 |
| 2021-09-08 | 46.82 | $37.85 | 694000 |
| 2021-09-07 | 47.72 | $38.00 | 348833 |
| 2021-09-03 | 48.67 | $38.16 | 237600 |
| 2021-09-02 | 50.45 | $38.46 | 292300 |
| 2021-09-01 | 47.40 | $37.96 | 412029 |
| 2021-08-31 | 45.16 | $37.61 | 607000 |
| 2021-08-30 | 43.86 | $37.41 | 499950 |
| 2021-08-27 | 48.44 | $38.25 | 375600 |
| 2021-08-26 | 47.06 | $38.03 | 380700 |
| 2021-08-25 | 52.37 | $38.91 | 350115 |
| 2021-08-24 | 50.44 | $38.59 | 557542 |
| 2021-08-23 | 51.43 | $38.75 | 515600 |
| 2021-08-20 | 49.55 | $38.43 | 397234 |
| 2021-08-19 | 46.34 | $37.91 | 547800 |
| 2021-08-18 | 46.15 | $37.88 | 505900 |
| 2021-08-17 | 49.56 | $38.50 | 1.3M |
| 2021-08-16 | 47.23 | $38.11 | 657944 |
| 2021-08-13 | 51.45 | $38.84 | 324600 |
| 2021-08-12 | 52.67 | $39.04 | 337100 |
| 2021-08-11 | 54.14 | $39.28 | 286821 |
| 2021-08-10 | 54.80 | $39.39 | 524300 |
| 2021-08-09 | 52.38 | $38.91 | 698331 |
| 2021-08-06 | 51.66 | $38.77 | 359812 |
| 2021-08-05 | 51.98 | $38.83 | 536900 |
| 2021-08-04 | 57.87 | $39.87 | 507500 |
| 2021-08-03 | 60.64 | $40.31 | 432335 |
| 2021-08-02 | 58.04 | $39.71 | 348000 |
| 2021-07-30 | 58.34 | $39.76 | 379571 |
| 2021-07-29 | 62.06 | $40.36 | 463947 |
| 2021-07-28 | 60.04 | $39.86 | 339281 |
| 2021-07-27 | 56.96 | $39.15 | 375760 |
| 2021-07-26 | 54.33 | $38.59 | 305502 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.00
2024-12-13
Close Price
$21.99
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-12-13 | -72.00 | $21.99 | — |
| 2024-12-12 | -72.00 | $21.99 | — |
| 2024-12-11 | -72.00 | $21.99 | 2.2M |
| 2024-12-10 | -72.00 | $21.99 | 3.2M |
| 2024-12-09 | -76.00 | $21.98 | 533325 |
| 2024-12-06 | -80.00 | $21.97 | 465900 |
| 2024-12-05 | -84.00 | $21.96 | 627700 |
| 2024-12-04 | -88.00 | $21.95 | 1.1M |
| 2024-12-03 | -84.00 | $21.96 | 942617 |
| 2024-12-02 | -88.00 | $21.95 | 755400 |
| 2024-11-29 | -100.00 | $21.94 | 414900 |
| 2024-11-27 | -6.67 | $22.16 | 1.2M |
| 2024-11-26 | -15.00 | $22.14 | 942609 |
| 2024-11-25 | -12.50 | $22.14 | 749700 |
| 2024-11-22 | -16.67 | $22.13 | 328305 |
| 2024-11-21 | -12.50 | $22.14 | 475246 |
| 2024-11-20 | 0.00 | $22.15 | 4.1M |
| 2024-11-19 | -9.09 | $22.13 | 360700 |
| 2024-11-18 | -9.09 | $22.13 | 653031 |
| 2024-11-15 | -14.29 | $22.11 | 1.2M |
| 2024-11-14 | -10.53 | $22.10 | 377648 |
| 2024-11-13 | -10.53 | $22.10 | 413400 |
| 2024-11-12 | -10.53 | $22.10 | 931174 |
| 2024-11-11 | -15.79 | $22.09 | 967700 |
| 2024-11-08 | -15.79 | $22.09 | 1.4M |
| 2024-11-07 | -21.05 | $22.08 | 513500 |
| 2024-11-06 | -15.79 | $22.09 | 1.9M |
| 2024-11-05 | -21.05 | $22.08 | 2.4M |
| 2024-11-04 | -25.00 | $22.07 | 2.7M |
| 2024-11-01 | -9.52 | $22.08 | 841330 |
| 2024-10-31 | -10.53 | $22.06 | 733620 |
| 2024-10-30 | -13.33 | $22.02 | 1.2M |
| 2024-10-29 | -33.33 | $21.97 | 612821 |
| 2024-10-28 | -50.00 | $21.95 | 403542 |
| 2024-10-25 | -50.00 | $21.96 | 576800 |
| 2024-10-24 | -60.00 | $21.95 | 430113 |
| 2024-10-23 | -31.25 | $22.00 | 313400 |
| 2024-10-22 | -50.00 | $21.97 | 763936 |
| 2024-10-21 | -50.00 | $21.97 | 750940 |
| 2024-10-18 | -42.11 | $22.00 | 1.0M |
| 2024-10-17 | -50.00 | $21.98 | 691300 |
| 2024-10-16 | -40.91 | $21.99 | 686131 |
| 2024-10-15 | -45.45 | $21.98 | 616823 |
| 2024-10-14 | -39.13 | $21.99 | 743926 |
| 2024-10-11 | -45.83 | $21.97 | 827210 |
| 2024-10-10 | -50.00 | $21.96 | 694400 |
| 2024-10-09 | -45.83 | $21.97 | 927000 |
| 2024-10-08 | -45.83 | $21.97 | 1.1M |
| 2024-10-07 | -62.50 | $21.93 | 602019 |
| 2024-10-04 | -51.85 | $21.94 | 781354 |
| 2024-10-03 | -48.15 | $21.95 | 902200 |
| 2024-10-02 | -44.44 | $21.96 | 521000 |
| 2024-10-01 | -29.63 | $22.00 | 587220 |
| 2024-09-30 | -35.71 | $21.98 | 828812 |
| 2024-09-27 | -17.24 | $22.03 | 1.2M |
| 2024-09-26 | -58.49 | $22.01 | 994700 |
| 2024-09-25 | -54.72 | $22.03 | 927644 |
| 2024-09-24 | -60.38 | $22.00 | 933508 |
| 2024-09-23 | -56.60 | $22.02 | 1.3M |
| 2024-09-20 | -66.04 | $21.97 | 3.4M |
| 2024-09-19 | -81.13 | $21.89 | 1.3M |
| 2024-09-18 | -75.47 | $21.92 | 1.1M |
| 2024-09-17 | -84.91 | $21.87 | 1.4M |
| 2024-09-16 | -86.79 | $21.86 | 1.2M |
| 2024-09-13 | -73.58 | $21.93 | 848500 |
| 2024-09-12 | -79.25 | $21.90 | 570005 |
| 2024-09-11 | -81.13 | $21.89 | 703601 |
| 2024-09-10 | -84.91 | $21.87 | 944279 |
| 2024-09-09 | -88.68 | $21.85 | 624100 |
| 2024-09-06 | -88.68 | $21.85 | 868348 |
| 2024-09-05 | -84.91 | $21.87 | 869800 |
| 2024-09-04 | -92.45 | $21.83 | 788820 |
| 2024-09-03 | -90.57 | $21.84 | 763547 |
| 2024-08-30 | -96.23 | $21.81 | 819845 |
| 2024-08-29 | -13.89 | $22.27 | 729060 |
| 2024-08-28 | -8.33 | $22.29 | 1.8M |
| 2024-08-27 | -11.76 | $22.26 | 1.0M |
| 2024-08-26 | -5.88 | $22.28 | 1.1M |
| 2024-08-23 | -29.41 | $22.20 | 729379 |
| 2024-08-22 | -12.90 | $22.23 | 917900 |
| 2024-08-21 | -16.13 | $22.22 | 960436 |
| 2024-08-20 | -20.83 | $22.15 | 2.5M |
| 2024-08-19 | -33.33 | $22.12 | 1.0M |
| 2024-08-16 | -29.17 | $22.13 | 1.5M |
| 2024-08-15 | -29.17 | $22.13 | 1.2M |
| 2024-08-14 | -41.67 | $22.10 | 1.5M |
| 2024-08-13 | -29.17 | $22.13 | 1.1M |
| 2024-08-12 | -33.33 | $22.12 | 792204 |
| 2024-08-09 | -37.50 | $22.11 | 845010 |
| 2024-08-08 | -37.50 | $22.11 | 841000 |
| 2024-08-07 | -37.50 | $22.11 | 1.1M |
| 2024-08-06 | -41.67 | $22.10 | 1.1M |
| 2024-08-05 | -77.78 | $21.99 | 3.0M |
| 2024-08-02 | -17.86 | $22.15 | 783144 |
| 2024-08-01 | -21.43 | $22.14 | 712100 |
| 2024-07-31 | -31.25 | $22.10 | 503000 |
| 2024-07-30 | -31.25 | $22.10 | 622442 |
| 2024-07-29 | -56.25 | $22.02 | 1.3M |
| 2024-07-26 | -46.88 | $22.05 | 926739 |
| 2024-07-25 | -50.00 | $22.04 | 1.1M |
| 2024-07-24 | -46.88 | $22.05 | 1.3M |
| 2024-07-23 | -37.50 | $22.08 | 789633 |
| 2024-07-22 | 0.00 | $22.20 | 1.1M |
| 2024-07-19 | -32.14 | $22.06 | 754400 |
| 2024-07-18 | -35.71 | $22.05 | 839134 |
| 2024-07-17 | -42.86 | $22.03 | 1.4M |
| 2024-07-16 | -33.33 | $22.04 | 1.9M |
| 2024-07-15 | -39.39 | $22.02 | 641100 |
| 2024-07-12 | -30.30 | $22.05 | 504423 |
| 2024-07-11 | -48.48 | $21.99 | 1.1M |
| 2024-07-10 | -11.54 | $22.05 | 683600 |
| 2024-07-09 | -30.77 | $22.00 | 977300 |
| 2024-07-08 | -34.62 | $21.99 | 928224 |
| 2024-07-05 | -44.83 | $21.98 | 903445 |
| 2024-07-03 | -27.59 | $22.03 | 766300 |
| 2024-07-02 | -79.31 | $21.88 | 1.8M |
| 2024-07-01 | -68.97 | $21.91 | 927521 |
| 2024-06-28 | -55.17 | $21.95 | 1.3M |
| 2024-06-27 | -67.80 | $22.01 | 820114 |
| 2024-06-26 | -64.41 | $22.03 | 1.1M |
| 2024-06-25 | -81.36 | $21.93 | 920916 |
| 2024-06-24 | -93.17 | $21.93 | 819217 |
| 2024-06-21 | -93.79 | $21.92 | 2.1M |
| 2024-06-20 | -89.44 | $21.99 | 966411 |
| 2024-06-18 | -90.06 | $21.98 | 981100 |
| 2024-06-17 | -91.30 | $21.96 | 1.4M |
| 2024-06-14 | -93.75 | $21.93 | 1.6M |
| 2024-06-13 | -90.63 | $21.98 | 1.1M |
| 2024-06-12 | -88.13 | $22.02 | 1.5M |
| 2024-06-11 | -90.00 | $21.99 | 1.9M |
| 2024-06-10 | -88.13 | $22.02 | 752532 |
| 2024-06-07 | -87.80 | $22.03 | 1.1M |
| 2024-06-06 | -76.96 | $22.00 | 1.1M |
| 2024-06-05 | -53.70 | $22.02 | 1.2M |
| 2024-06-04 | -54.44 | $22.00 | 2.2M |
| 2024-06-03 | -55.19 | $21.98 | 3.5M |
| 2024-05-31 | -55.19 | $21.98 | 2.8M |
| 2024-05-30 | -36.61 | $22.39 | 2.5M |
| 2024-05-29 | -29.82 | $22.31 | 4.5M |
| 2024-05-28 | -30.58 | $22.21 | 20.4M |
| 2024-05-24 | -1.21 | $23.42 | 587775 |
| 2024-05-23 | -16.02 | $22.81 | 1.8M |
| 2024-05-22 | -7.77 | $23.15 | 1.1M |
| 2024-05-21 | -17.48 | $22.75 | 736500 |
| 2024-05-20 | -16.93 | $22.62 | 575522 |
| 2024-05-17 | -16.00 | $22.63 | 741624 |
| 2024-05-16 | -5.71 | $23.17 | 1.1M |
| 2024-05-15 | -18.91 | $22.36 | 1.0M |
| 2024-05-14 | -23.33 | $22.00 | 1.4M |
| 2024-05-13 | -9.92 | $22.81 | 1.2M |
| 2024-05-10 | -7.82 | $22.95 | 2.4M |
| 2024-05-09 | -18.22 | $22.25 | 2.2M |
| 2024-05-08 | -27.11 | $21.66 | 995800 |
| 2024-05-07 | -30.87 | $21.41 | 1.7M |
| 2024-05-06 | -21.84 | $22.01 | 1.7M |
| 2024-05-03 | -30.87 | $21.41 | 3.0M |
| 2024-05-02 | -30.72 | $21.42 | 6.2M |
| 2024-05-01 | -7.03 | $20.92 | 1.7M |
| 2024-04-30 | -29.85 | $19.57 | 1.6M |
| 2024-04-29 | -20.15 | $19.95 | 1.7M |
| 2024-04-26 | -18.88 | $20.00 | 1.5M |
| 2024-04-25 | -19.64 | $19.97 | 2.0M |
| 2024-04-24 | -8.42 | $20.41 | 2.3M |
| 2024-04-23 | -10.43 | $19.91 | 5.2M |
| 2024-04-22 | -41.52 | $18.51 | 2.6M |
| 2024-04-19 | -45.67 | $18.39 | 900801 |
| 2024-04-18 | -50.52 | $18.25 | 1.6M |
| 2024-04-17 | -70.59 | $17.67 | 1.3M |
| 2024-04-16 | -88.58 | $17.15 | 2.3M |
| 2024-04-15 | -89.15 | $17.41 | 1.6M |
| 2024-04-12 | -57.36 | $18.23 | 2.3M |
| 2024-04-11 | -5.86 | $19.22 | 1.5M |
| 2024-04-10 | -21.69 | $18.61 | 1.6M |
| 2024-04-09 | -1.06 | $19.00 | 1.4M |
| 2024-04-08 | -17.86 | $18.51 | 1.0M |
| 2024-04-05 | -28.57 | $18.33 | 989418 |
| 2024-04-04 | -31.55 | $18.28 | 1.2M |
| 2024-04-03 | -45.24 | $18.05 | 1.6M |
| 2024-04-02 | -18.45 | $18.50 | 948247 |
| 2024-04-01 | -8.33 | $18.67 | 857300 |
| 2024-03-28 | -7.53 | $18.48 | 743930 |
| 2024-03-27 | -28.08 | $18.18 | 727900 |
| 2024-03-26 | -23.97 | $18.24 | 589529 |
| 2024-03-25 | -23.97 | $18.24 | 726427 |
| 2024-03-22 | -28.77 | $18.17 | 1.2M |
| 2024-03-21 | -78.77 | $17.44 | 630200 |
| 2024-03-20 | -91.71 | $17.28 | 654042 |
| 2024-03-19 | -94.30 | $17.26 | 584825 |
| 2024-03-18 | -93.95 | $17.28 | 994300 |
| 2024-03-15 | -81.78 | $17.58 | 1.6M |
| 2024-03-14 | -78.81 | $17.65 | 982723 |
| 2024-03-13 | -77.54 | $17.68 | 1.4M |
| 2024-03-12 | -81.36 | $17.59 | 785420 |
| 2024-03-11 | -72.03 | $17.81 | 901653 |
| 2024-03-08 | -45.34 | $18.44 | 721447 |
| 2024-03-07 | -57.63 | $18.15 | 550900 |
| 2024-03-06 | -68.22 | $17.90 | 1.1M |
| 2024-03-05 | -88.14 | $17.43 | 1.3M |
| 2024-03-04 | -89.82 | $17.48 | 1.6M |
| 2024-03-01 | -82.44 | $17.82 | 1.1M |
| 2024-02-29 | -83.33 | $17.96 | 1.4M |
| 2024-02-28 | -90.95 | $17.80 | 1.2M |
| 2024-02-27 | -91.89 | $18.01 | 1.0M |
| 2024-02-26 | -96.22 | $17.93 | 754300 |
| 2024-02-23 | -79.87 | $18.44 | 559477 |
| 2024-02-22 | -95.07 | $18.36 | 937600 |
| 2024-02-21 | -59.49 | $18.93 | 712001 |
| 2024-02-20 | -48.77 | $19.12 | 521601 |
| 2024-02-16 | -43.50 | $19.29 | 658200 |
| 2024-02-15 | -45.76 | $19.25 | 393545 |
| 2024-02-14 | -81.92 | $18.61 | 462210 |
| 2024-02-13 | -85.31 | $18.55 | 827700 |
| 2024-02-12 | -64.10 | $18.99 | 371061 |
| 2024-02-09 | -93.53 | $18.44 | 336110 |
| 2024-02-08 | -95.47 | $18.40 | 552100 |
| 2024-02-07 | -85.93 | $18.77 | 439100 |
| 2024-02-06 | -84.79 | $18.86 | 440000 |
| 2024-02-05 | -93.53 | $18.59 | 917604 |
| 2024-02-02 | -90.16 | $19.19 | 545300 |
| 2024-02-01 | -70.47 | $19.69 | 320998 |
| 2024-01-31 | -90.55 | $19.18 | 468600 |
| 2024-01-30 | -81.82 | $19.44 | 326971 |
| 2024-01-29 | -84.36 | $19.37 | 464500 |
| 2024-01-26 | -93.01 | $19.14 | 496847 |
| 2024-01-25 | -89.35 | $19.25 | 686700 |
| 2024-01-24 | -94.50 | $19.10 | 932700 |
| 2024-01-23 | -85.92 | $19.47 | 570400 |
| 2024-01-22 | -84.84 | $19.50 | 699014 |
| 2024-01-19 | -90.25 | $19.35 | 699058 |
| 2024-01-18 | -87.00 | $19.44 | 745954 |
| 2024-01-17 | -92.42 | $19.29 | 1.1M |
| 2024-01-16 | -94.92 | $19.98 | 738300 |
| 2024-01-12 | -85.16 | $20.30 | 565973 |
| 2024-01-11 | -66.81 | $20.30 | 514509 |
| 2024-01-10 | -43.51 | $20.81 | 608566 |
| 2024-01-09 | -30.96 | $21.11 | 1.3M |
| 2024-01-08 | -29.71 | $21.14 | 522100 |
| 2024-01-05 | -37.24 | $20.96 | 540800 |
| 2024-01-04 | -37.24 | $20.96 | 538328 |
| 2024-01-03 | -34.52 | $20.98 | 878700 |
| 2024-01-02 | -22.62 | $21.28 | 609701 |
| 2023-12-29 | -11.71 | $21.50 | 314061 |
| 2023-12-28 | -5.26 | $21.69 | 442718 |
| 2023-12-27 | -4.93 | $21.70 | 326700 |
| 2023-12-26 | -4.61 | $21.71 | 260034 |
| 2023-12-22 | -8.22 | $21.60 | 278700 |
| 2023-12-21 | -5.56 | $21.53 | 448500 |
| 2023-12-20 | -24.31 | $20.99 | 831100 |
| 2023-12-19 | -3.57 | $21.58 | 547910 |
| 2023-12-18 | -15.86 | $21.20 | 743726 |
| 2023-12-15 | -14.56 | $21.24 | 2.1M |
| 2023-12-14 | -14.56 | $21.24 | 1.2M |
| 2023-12-13 | -4.02 | $20.75 | 630800 |
| 2023-12-12 | -28.57 | $19.69 | 625021 |
| 2023-12-11 | -9.13 | $19.96 | 785727 |
| 2023-12-08 | -8.00 | $19.97 | 392716 |
| 2023-12-07 | -13.82 | $19.81 | 575036 |
| 2023-12-06 | -5.45 | $20.04 | 841200 |
| 2023-12-05 | -17.25 | $19.55 | 670100 |
| 2023-12-04 | -10.98 | $19.71 | 610480 |
| 2023-12-01 | -0.89 | $19.68 | 731000 |
| 2023-11-30 | -30.09 | $19.02 | 646450 |
| 2023-11-29 | -28.76 | $19.05 | 971873 |
| 2023-11-28 | -7.52 | $19.53 | 888300 |
| 2023-11-27 | -30.97 | $19.00 | 614543 |
| 2023-11-24 | -33.19 | $18.95 | 191116 |
| 2023-11-22 | -29.49 | $19.01 | 566931 |
| 2023-11-21 | -26.09 | $18.98 | 492234 |
| 2023-11-20 | -28.99 | $18.90 | 468000 |
| 2023-11-17 | -23.58 | $18.91 | 629000 |
| 2023-11-16 | -24.78 | $18.87 | 419225 |
| 2023-11-15 | -22.99 | $18.93 | 517100 |
| 2023-11-14 | -19.70 | $19.04 | 719000 |
| 2023-11-13 | -54.03 | $17.89 | 705306 |
| 2023-11-10 | -57.91 | $17.76 | 824600 |
| 2023-11-09 | -51.04 | $17.99 | 858895 |
| 2023-11-08 | -46.57 | $18.14 | 915727 |
| 2023-11-07 | -14.63 | $19.21 | 593448 |
| 2023-11-06 | -14.93 | $19.20 | 491900 |
| 2023-11-03 | -9.25 | $19.39 | 685800 |
| 2023-11-02 | -6.64 | $19.02 | 746140 |
| 2023-11-01 | -10.71 | $18.60 | 468300 |
| 2023-10-31 | -30.16 | $18.11 | 704303 |
| 2023-10-30 | -27.38 | $18.18 | 595343 |
| 2023-10-27 | -48.73 | $17.76 | 658537 |
| 2023-10-26 | -44.63 | $18.05 | 875119 |
| 2023-10-25 | -60.59 | $17.56 | 1.1M |
| 2023-10-24 | -79.95 | $17.20 | 796348 |
| 2023-10-23 | -90.54 | $16.77 | 803017 |
| 2023-10-20 | -95.10 | $16.69 | 907218 |
| 2023-10-19 | -86.05 | $17.12 | 493200 |
| 2023-10-18 | -85.17 | $17.25 | 678900 |
| 2023-10-17 | -78.42 | $17.70 | 561726 |
| 2023-10-16 | -76.84 | $17.92 | 525800 |
| 2023-10-13 | -80.19 | $17.74 | 554543 |
| 2023-10-12 | -75.26 | $18.15 | 577949 |
| 2023-10-11 | -66.72 | $18.73 | 1.2M |
| 2023-10-10 | -70.99 | $18.44 | 1.7M |
| 2023-10-09 | -86.01 | $17.42 | 1.0M |
| 2023-10-06 | -82.62 | $17.65 | 1.7M |
| 2023-10-05 | -95.14 | $16.80 | 3.5M |
| 2023-10-04 | -97.01 | $17.10 | 1.3M |
| 2023-10-03 | -96.37 | $17.15 | 1.5M |
| 2023-10-02 | -95.36 | $17.92 | 1.3M |
| 2023-09-29 | -83.53 | $19.10 | 1.1M |
| 2023-09-28 | -91.77 | $18.69 | 1.2M |
| 2023-09-27 | -99.52 | $19.13 | 1.1M |
| 2023-09-26 | -99.37 | $20.43 | 689109 |
| 2023-09-25 | -85.71 | $20.93 | 574435 |
| 2023-09-22 | -91.56 | $20.75 | 1.0M |
| 2023-09-21 | -99.19 | $21.13 | 611830 |
| 2023-09-20 | -82.76 | $21.89 | 280431 |
| 2023-09-19 | -70.44 | $22.14 | 237712 |
| 2023-09-18 | -49.75 | $22.56 | 248100 |
| 2023-09-15 | -33.99 | $22.88 | 461448 |
| 2023-09-14 | -25.12 | $23.06 | 449700 |
| 2023-09-13 | -49.26 | $22.57 | 185700 |
| 2023-09-12 | -50.25 | $22.55 | 223900 |
| 2023-09-11 | -64.53 | $22.26 | 394900 |
| 2023-09-08 | -66.50 | $22.22 | 490300 |
| 2023-09-07 | -70.44 | $22.14 | 634900 |
| 2023-09-06 | -84.24 | $21.86 | 455400 |
| 2023-09-05 | -75.00 | $22.10 | 603133 |
| 2023-09-01 | -73.47 | $22.13 | 496910 |
| 2023-08-31 | -57.14 | $22.45 | 410200 |
| 2023-08-30 | -57.65 | $22.44 | 492000 |
| 2023-08-29 | -40.00 | $22.93 | 1.1M |
| 2023-08-28 | -64.04 | $22.89 | 248500 |
| 2023-08-25 | -63.76 | $22.90 | 258801 |
| 2023-08-24 | -66.01 | $22.82 | 419932 |
| 2023-08-23 | -70.64 | $22.67 | 327140 |
| 2023-08-22 | -85.87 | $22.12 | 366885 |
| 2023-08-21 | -92.80 | $21.87 | 421000 |
| 2023-08-18 | -92.74 | $21.90 | 578564 |
| 2023-08-17 | -99.71 | $21.76 | 328383 |
| 2023-08-16 | -96.31 | $22.09 | 339147 |
| 2023-08-15 | -99.05 | $22.08 | 361151 |
| 2023-08-14 | -91.19 | $22.53 | 245075 |
| 2023-08-11 | -86.44 | $22.67 | 272161 |
| 2023-08-10 | -81.02 | $22.83 | 340200 |
| 2023-08-09 | -85.08 | $22.71 | 343700 |
| 2023-08-08 | -94.79 | $22.49 | 361400 |
| 2023-08-07 | -95.26 | $22.81 | 308727 |
| 2023-08-04 | -90.70 | $22.88 | 281900 |
| 2023-08-03 | -89.15 | $22.92 | 466233 |
| 2023-08-02 | -79.85 | $23.16 | 422781 |
| 2023-08-01 | -60.85 | $23.65 | 626600 |
| 2023-07-31 | -42.64 | $24.12 | 403183 |
| 2023-07-28 | -41.47 | $24.15 | 407241 |
| 2023-07-27 | -38.37 | $24.23 | 467254 |
| 2023-07-26 | -0.42 | $25.00 | 520300 |
| 2023-07-25 | -16.67 | $24.44 | 591505 |
| 2023-07-24 | -6.67 | $24.60 | 638200 |
| 2023-07-21 | -10.65 | $24.15 | 444006 |
| 2023-07-20 | -10.06 | $24.16 | 326434 |
| 2023-07-19 | -10.65 | $24.15 | 512000 |
| 2023-07-18 | -37.50 | $23.54 | 385847 |
| 2023-07-17 | -31.88 | $23.73 | 406200 |
| 2023-07-14 | -32.50 | $23.72 | 305121 |
| 2023-07-13 | -26.88 | $23.81 | 315300 |
| 2023-07-12 | -37.50 | $23.64 | 412200 |
| 2023-07-11 | -70.50 | $23.23 | 417660 |
| 2023-07-10 | -81.36 | $23.08 | 394018 |
| 2023-07-07 | -93.22 | $22.80 | 555900 |
| 2023-07-06 | -89.72 | $22.90 | 656324 |
| 2023-07-05 | -72.03 | $23.47 | 490644 |
| 2023-07-03 | -75.00 | $23.40 | 221832 |
| 2023-06-30 | -73.31 | $23.44 | 446700 |
| 2023-06-29 | -85.17 | $23.16 | 420202 |
| 2023-06-28 | -98.08 | $23.13 | 467634 |
| 2023-06-27 | -80.98 | $23.51 | 538578 |
| 2023-06-26 | -74.15 | $23.65 | 447757 |
| 2023-06-23 | -100.00 | $23.12 | 760500 |
| 2023-06-22 | -95.56 | $23.50 | 525744 |
| 2023-06-21 | -82.77 | $23.81 | 401848 |
| 2023-06-20 | -81.09 | $23.85 | 430600 |
| 2023-06-16 | -84.98 | $23.95 | 1.9M |
| 2023-06-15 | -81.55 | $24.03 | 659800 |
| 2023-06-14 | -97.47 | $23.73 | 727645 |
| 2023-06-13 | -87.79 | $24.05 | 684600 |
| 2023-06-12 | -88.97 | $24.04 | 774500 |
| 2023-06-09 | -72.36 | $24.62 | 316701 |
| 2023-06-08 | -68.63 | $24.74 | 353065 |
| 2023-06-07 | -66.15 | $24.82 | 518300 |
| 2023-06-06 | -71.12 | $24.66 | 292100 |
| 2023-06-05 | -69.25 | $24.72 | 322100 |
| 2023-06-02 | -63.66 | $24.90 | 425800 |
| 2023-06-01 | -79.81 | $24.38 | 505600 |
| 2023-05-31 | -88.25 | $24.17 | 582800 |
| 2023-05-30 | -91.49 | $24.37 | 372074 |
| 2023-05-26 | -86.99 | $24.61 | 560166 |
| 2023-05-25 | -86.22 | $25.01 | 464921 |
| 2023-05-24 | -73.33 | $25.30 | 426329 |
| 2023-05-23 | -62.60 | $25.68 | 514905 |
| 2023-05-22 | -79.36 | $25.41 | 534700 |
| 2023-05-19 | -90.99 | $25.02 | 741239 |
| 2023-05-18 | -74.74 | $25.67 | 318000 |
| 2023-05-17 | -70.83 | $25.82 | 304700 |
| 2023-05-16 | -68.23 | $25.92 | 524925 |
| 2023-05-15 | -57.03 | $26.35 | 344804 |
| 2023-05-12 | -53.39 | $26.49 | 336100 |
| 2023-05-11 | -55.73 | $26.40 | 509300 |
| 2023-05-10 | -63.28 | $26.11 | 343115 |
| 2023-05-09 | -60.16 | $26.23 | 433708 |
| 2023-05-08 | -67.97 | $25.93 | 699717 |
| 2023-05-05 | -96.09 | $24.85 | 687700 |
| 2023-05-04 | -94.27 | $24.92 | 742900 |
| 2023-05-03 | -98.26 | $25.27 | 652900 |
| 2023-05-02 | -94.75 | $25.66 | 697136 |
| 2023-05-01 | -91.29 | $26.35 | 464300 |
| 2023-04-28 | -84.17 | $26.62 | 517600 |
| 2023-04-27 | -85.49 | $26.57 | 732136 |
| 2023-04-26 | -100.00 | $26.02 | 626139 |
| 2023-04-25 | -98.45 | $27.27 | 592800 |
| 2023-04-24 | -74.27 | $28.02 | 590641 |
| 2023-04-21 | -66.13 | $27.74 | 4.2M |
| 2023-04-20 | -49.84 | $28.25 | 607400 |
| 2023-04-19 | -55.91 | $28.06 | 541337 |
| 2023-04-18 | -54.63 | $28.10 | 755900 |
| 2023-04-17 | -44.73 | $28.41 | 1.1M |
| 2023-04-14 | -62.73 | $27.79 | 525843 |
| 2023-04-13 | -58.39 | $27.93 | 318600 |
| 2023-04-12 | -61.80 | $27.82 | 510100 |
| 2023-04-11 | -56.21 | $28.00 | 468712 |
| 2023-04-10 | -59.94 | $27.88 | 438400 |
| 2023-04-06 | -51.24 | $28.16 | 624500 |
| 2023-04-05 | -52.17 | $28.13 | 823900 |
| 2023-04-04 | -51.24 | $28.16 | 896027 |
| 2023-04-03 | -38.82 | $28.56 | 838900 |
| 2023-03-31 | -3.57 | $29.56 | 781465 |
| 2023-03-30 | -8.24 | $29.04 | 687719 |
| 2023-03-29 | -30.55 | $28.31 | 373154 |
| 2023-03-28 | -47.15 | $27.77 | 590600 |
| 2023-03-27 | -37.34 | $28.08 | 495541 |
| 2023-03-24 | -58.23 | $27.42 | 406800 |
| 2023-03-23 | -74.05 | $26.92 | 651600 |
| 2023-03-22 | -71.20 | $27.01 | 821400 |
| 2023-03-21 | -53.80 | $27.56 | 363500 |
| 2023-03-20 | -64.87 | $27.21 | 500339 |
| 2023-03-17 | -63.32 | $27.05 | 632400 |
| 2023-03-16 | -55.11 | $27.32 | 747414 |
| 2023-03-15 | -50.28 | $27.49 | 654532 |
| 2023-03-14 | -41.48 | $27.80 | 542100 |
| 2023-03-13 | -48.58 | $27.55 | 733911 |
| 2023-03-10 | -54.55 | $27.34 | 850200 |
| 2023-03-09 | -30.97 | $28.17 | 490400 |
| 2023-03-08 | -11.08 | $28.87 | 701400 |
| 2023-03-07 | -29.73 | $28.08 | 466400 |
| 2023-03-06 | -18.62 | $28.45 | 719700 |
| 2023-03-03 | -0.34 | $28.65 | 1.3M |
| 2023-03-02 | -62.98 | $26.81 | 842500 |
| 2023-03-01 | -58.48 | $26.94 | 1.1M |
| 2023-02-28 | -25.00 | $27.60 | 840000 |
| 2023-02-27 | -45.16 | $27.10 | 498700 |
| 2023-02-24 | -42.74 | $27.16 | 561500 |
| 2023-02-23 | -37.50 | $27.29 | 936600 |
| 2023-02-22 | -45.56 | $27.09 | 1.2M |
| 2023-02-21 | -27.42 | $27.54 | 2.1M |
| 2023-02-17 | -91.67 | $25.91 | 337000 |
| 2023-02-16 | -91.18 | $25.92 | 835910 |
| 2023-02-15 | -74.63 | $26.43 | 378749 |
| 2023-02-14 | -94.82 | $26.06 | 529404 |
| 2023-02-13 | -87.83 | $26.37 | 328132 |
| 2023-02-10 | -94.30 | $26.20 | 502239 |
| 2023-02-09 | -94.68 | $26.19 | 504800 |
| 2023-02-08 | -75.89 | $26.76 | 442600 |
| 2023-02-07 | -57.19 | $26.93 | 537600 |
| 2023-02-06 | -57.28 | $26.87 | 446700 |
| 2023-02-03 | -47.88 | $26.99 | 440926 |
| 2023-02-02 | -34.56 | $27.46 | 552800 |
| 2023-02-01 | -41.36 | $27.22 | 450200 |
| 2023-01-31 | -35.69 | $27.42 | 588200 |
| 2023-01-30 | -52.41 | $26.83 | 583600 |
| 2023-01-27 | -41.64 | $27.21 | 350930 |
| 2023-01-26 | -36.26 | $27.40 | 457900 |
| 2023-01-25 | -50.14 | $26.91 | 526400 |
| 2023-01-24 | -41.08 | $27.23 | 356309 |
| 2023-01-23 | -45.04 | $27.09 | 571413 |
| 2023-01-20 | -48.73 | $26.96 | 791236 |
| 2023-01-19 | -48.44 | $26.97 | 1.0M |
| 2023-01-18 | -21.53 | $27.92 | 787342 |
| 2023-01-17 | -15.58 | $28.13 | 1.1M |
| 2023-01-13 | -38.91 | $26.50 | 637700 |
| 2023-01-12 | -41.61 | $26.75 | 687700 |
| 2023-01-11 | -42.05 | $26.90 | 679039 |
| 2023-01-10 | -64.24 | $26.23 | 731048 |
| 2023-01-09 | -72.85 | $25.97 | 724200 |
| 2023-01-06 | -89.07 | $25.48 | 1.3M |
| 2023-01-05 | -96.99 | $25.27 | 1.4M |
| 2023-01-04 | -83.15 | $25.95 | 1.6M |
| 2023-01-03 | -69.29 | $26.32 | 1.1M |
| 2022-12-30 | -85.02 | $25.90 | 834524 |
| 2022-12-29 | -74.75 | $26.25 | 458026 |
| 2022-12-28 | -79.80 | $26.10 | 537100 |
| 2022-12-27 | -70.71 | $26.37 | 271200 |
| 2022-12-23 | -68.01 | $26.45 | 255600 |
| 2022-12-22 | -74.41 | $26.26 | 487700 |
| 2022-12-21 | -63.97 | $26.57 | 565214 |
| 2022-12-20 | -76.09 | $26.21 | 409968 |
| 2022-12-19 | -93.68 | $25.95 | 422300 |
| 2022-12-16 | -84.53 | $26.42 | 1.8M |
| 2022-12-15 | -67.99 | $26.88 | 670652 |
| 2022-12-14 | -49.64 | $27.39 | 465232 |
| 2022-12-13 | -46.40 | $27.48 | 681244 |
| 2022-12-12 | -46.76 | $27.47 | 546405 |
| 2022-12-09 | -67.27 | $26.90 | 508232 |
| 2022-12-08 | -76.23 | $26.76 | 439200 |
| 2022-12-07 | -77.47 | $26.72 | 556224 |
| 2022-12-06 | -89.84 | $26.40 | 606347 |
| 2022-12-05 | -78.08 | $27.20 | 458122 |
| 2022-12-02 | -67.31 | $27.48 | 311200 |
| 2022-12-01 | -61.15 | $27.64 | 480421 |
| 2022-11-30 | -51.15 | $27.90 | 480700 |
| 2022-11-29 | -72.31 | $27.35 | 518900 |
| 2022-11-28 | -51.92 | $27.88 | 756836 |
| 2022-11-25 | -35.00 | $28.32 | 410000 |
| 2022-11-23 | -48.46 | $27.97 | 470700 |
| 2022-11-22 | -50.00 | $27.89 | 766500 |
| 2022-11-21 | -49.38 | $27.63 | 1.2M |
| 2022-11-18 | -32.02 | $28.01 | 801717 |
| 2022-11-17 | -29.58 | $27.97 | 1.4M |
| 2022-11-16 | -39.91 | $27.53 | 657137 |
| 2022-11-15 | -45.31 | $27.30 | 617390 |
| 2022-11-14 | -46.01 | $27.27 | 805409 |
| 2022-11-11 | -37.56 | $27.63 | 500500 |
| 2022-11-10 | -14.22 | $28.61 | 554900 |
| 2022-11-09 | -21.66 | $27.82 | 571702 |
| 2022-11-08 | -8.29 | $28.40 | 430200 |
| 2022-11-07 | -14.22 | $28.10 | 704400 |
| 2022-11-04 | -6.76 | $28.42 | 335116 |
| 2022-11-03 | -17.18 | $27.94 | 237551 |
| 2022-11-02 | -20.00 | $27.82 | 702300 |
| 2022-11-01 | -4.28 | $28.00 | 510000 |
| 2022-10-31 | -17.75 | $27.71 | 371900 |
| 2022-10-28 | -15.25 | $27.81 | 425829 |
| 2022-10-27 | -24.00 | $27.46 | 419600 |
| 2022-10-26 | -36.00 | $26.98 | 466400 |
| 2022-10-25 | -39.75 | $26.83 | 479500 |
| 2022-10-24 | -65.00 | $25.82 | 385734 |
| 2022-10-21 | -76.15 | $25.51 | 656340 |
| 2022-10-20 | -82.02 | $25.40 | 343800 |
| 2022-10-19 | -77.48 | $25.78 | 370108 |
| 2022-10-18 | -67.22 | $26.61 | 411438 |
| 2022-10-17 | -75.23 | $26.28 | 659500 |
| 2022-10-14 | -92.09 | $25.07 | 384815 |
| 2022-10-13 | -88.65 | $25.38 | 491018 |
| 2022-10-12 | -100.00 | $25.02 | 397251 |
| 2022-10-11 | -93.18 | $25.90 | 422100 |
| 2022-10-10 | -99.75 | $25.64 | 450200 |
| 2022-10-07 | -97.91 | $25.82 | 397448 |
| 2022-10-06 | -93.48 | $26.61 | 287100 |
| 2022-10-05 | -81.88 | $27.50 | 423244 |
| 2022-10-04 | -71.19 | $28.32 | 553300 |
| 2022-10-03 | -82.92 | $27.42 | 984303 |
| 2022-09-30 | -97.52 | $26.30 | 729348 |
| 2022-09-29 | -97.39 | $26.31 | 675417 |
| 2022-09-28 | -84.79 | $27.51 | 791228 |
| 2022-09-27 | -99.14 | $27.15 | 1.1M |
| 2022-09-26 | -99.20 | $28.00 | 432100 |
| 2022-09-23 | -95.50 | $29.15 | 465800 |
| 2022-09-22 | -93.59 | $30.27 | 535200 |
| 2022-09-21 | -87.55 | $30.60 | 521930 |
| 2022-09-20 | -99.62 | $30.17 | 650799 |
| 2022-09-19 | -84.83 | $32.36 | 651400 |
| 2022-09-16 | -82.55 | $32.45 | 974200 |
| 2022-09-15 | -77.75 | $32.67 | 941421 |
| 2022-09-14 | -55.24 | $33.53 | 392100 |
| 2022-09-13 | -64.66 | $33.17 | 583900 |
| 2022-09-12 | -52.09 | $33.65 | 592536 |
| 2022-09-09 | -60.61 | $33.36 | 565446 |
| 2022-09-08 | -72.34 | $32.91 | 373200 |
| 2022-09-07 | -71.07 | $32.96 | 528800 |
| 2022-09-06 | -95.69 | $31.99 | 434400 |
| 2022-09-02 | -93.90 | $32.53 | 433210 |
| 2022-09-01 | -93.60 | $32.54 | 478400 |
| 2022-08-31 | -94.74 | $33.42 | 394900 |
| 2022-08-30 | -91.54 | $33.38 | 416100 |
| 2022-08-29 | -68.65 | $34.16 | 443843 |
| 2022-08-26 | -66.46 | $34.23 | 368100 |
| 2022-08-25 | -34.48 | $35.25 | 298100 |
| 2022-08-24 | -40.13 | $35.07 | 381413 |
| 2022-08-23 | -49.84 | $34.76 | 543928 |
| 2022-08-22 | -53.61 | $34.64 | 495554 |
| 2022-08-19 | -32.59 | $35.04 | 344273 |
| 2022-08-18 | -21.43 | $35.48 | 278543 |
| 2022-08-17 | -23.95 | $35.27 | 411100 |
| 2022-08-16 | -22.62 | $35.33 | 398561 |
| 2022-08-15 | -19.51 | $35.47 | 380105 |
| 2022-08-12 | -17.29 | $35.57 | 384600 |
| 2022-08-11 | -17.45 | $35.38 | 374800 |
| 2022-08-10 | -17.27 | $35.39 | 555600 |
| 2022-08-09 | -31.47 | $34.60 | 535200 |
| 2022-08-08 | -30.04 | $34.68 | 660700 |
| 2022-08-05 | -27.16 | $34.84 | 480749 |
| 2022-08-04 | -22.84 | $35.08 | 452228 |
| 2022-08-03 | -31.30 | $34.61 | 920426 |
| 2022-08-02 | -16.91 | $35.41 | 499160 |
| 2022-08-01 | -10.84 | $35.48 | 328453 |
| 2022-07-29 | -7.41 | $35.66 | 336446 |
| 2022-07-28 | -4.18 | $35.83 | 546200 |
| 2022-07-27 | -5.59 | $34.00 | 331400 |
| 2022-07-26 | -13.35 | $33.71 | 480607 |
| 2022-07-25 | -25.22 | $33.31 | 276066 |
| 2022-07-22 | -48.66 | $32.52 | 262330 |
| 2022-07-21 | -59.05 | $32.17 | 672000 |
| 2022-07-20 | -46.82 | $32.54 | 817764 |
| 2022-07-19 | -29.77 | $33.13 | 418438 |
| 2022-07-18 | -58.09 | $32.15 | 316343 |
| 2022-07-15 | -50.00 | $32.32 | 605323 |
| 2022-07-14 | -58.15 | $32.02 | 325000 |
| 2022-07-13 | -53.53 | $32.19 | 275730 |
| 2022-07-12 | -52.17 | $32.24 | 531200 |
| 2022-07-11 | -26.09 | $33.20 | 442324 |
| 2022-07-08 | -24.14 | $33.56 | 333500 |
| 2022-07-07 | -23.40 | $33.59 | 308814 |
| 2022-07-06 | -33.50 | $33.18 | 512021 |
| 2022-07-05 | -40.15 | $32.91 | 574600 |
| 2022-07-01 | -13.55 | $33.99 | 602949 |
| 2022-06-30 | -56.16 | $32.26 | 682502 |
| 2022-06-29 | -59.11 | $32.14 | 406507 |
| 2022-06-28 | -50.49 | $32.49 | 313306 |
| 2022-06-27 | -45.07 | $32.71 | 427814 |
| 2022-06-24 | -55.17 | $32.30 | 475741 |
| 2022-06-23 | -68.72 | $31.75 | 601246 |
| 2022-06-22 | -79.80 | $31.30 | 444800 |
| 2022-06-21 | -84.24 | $31.12 | 505476 |
| 2022-06-17 | -79.80 | $31.30 | 793000 |
| 2022-06-16 | -91.38 | $30.83 | 643700 |
| 2022-06-15 | -58.79 | $32.50 | 748836 |
| 2022-06-14 | -83.29 | $31.65 | 963723 |
| 2022-06-13 | -58.25 | $32.21 | 582906 |
| 2022-06-10 | -16.90 | $33.80 | 603500 |
| 2022-06-09 | -8.33 | $34.07 | 499300 |
| 2022-06-08 | -2.30 | $34.36 | 429477 |
| 2022-06-07 | -1.76 | $34.39 | 532400 |
| 2022-06-06 | -7.05 | $34.09 | 563537 |
| 2022-06-03 | -8.77 | $33.50 | 369064 |
| 2022-06-02 | -0.98 | $33.85 | 1.1M |
| 2022-06-01 | -30.63 | $32.15 | 446229 |
| 2022-05-31 | -20.21 | $32.65 | 344949 |
| 2022-05-27 | -9.17 | $33.18 | 361700 |
| 2022-05-26 | -5.00 | $33.38 | 392000 |
| 2022-05-25 | -10.42 | $33.12 | 471512 |
| 2022-05-24 | -14.58 | $32.92 | 719000 |
| 2022-05-23 | -18.96 | $32.71 | 581215 |
| 2022-05-20 | -12.50 | $33.02 | 448500 |
| 2022-05-19 | -10.00 | $33.14 | 380800 |
| 2022-05-18 | -20.68 | $32.81 | 498302 |
| 2022-05-17 | -24.18 | $32.74 | 463522 |
| 2022-05-16 | -48.74 | $31.47 | 421213 |
| 2022-05-13 | -65.18 | $30.62 | 558525 |
| 2022-05-12 | -80.66 | $29.82 | 1.2M |
| 2022-05-11 | -98.65 | $28.89 | 807800 |
| 2022-05-10 | -80.13 | $30.06 | 843622 |
| 2022-05-09 | -98.15 | $29.52 | 851848 |
| 2022-05-06 | -73.08 | $31.08 | 442325 |
| 2022-05-05 | -68.71 | $31.34 | 457129 |
| 2022-05-04 | -46.77 | $32.63 | 518900 |
| 2022-05-03 | -75.85 | $31.13 | 615220 |
| 2022-05-02 | -91.11 | $30.10 | 510500 |
| 2022-04-29 | -92.88 | $30.90 | 507500 |
| 2022-04-28 | -88.37 | $31.16 | 461700 |
| 2022-04-27 | -89.93 | $31.07 | 695300 |
| 2022-04-26 | -93.75 | $30.85 | 538620 |
| 2022-04-25 | -90.80 | $31.02 | 626622 |
| 2022-04-22 | -98.31 | $31.61 | 1.3M |
| 2022-04-21 | -94.35 | $32.74 | 602543 |
| 2022-04-20 | -69.09 | $33.68 | 592973 |
| 2022-04-19 | -89.78 | $32.91 | 502100 |
| 2022-04-18 | -91.40 | $32.85 | 460300 |
| 2022-04-14 | -99.38 | $33.06 | 438600 |
| 2022-04-13 | -88.10 | $33.51 | 515000 |
| 2022-04-12 | -97.23 | $33.79 | 698100 |
| 2022-04-11 | -52.96 | $34.91 | 598029 |
| 2022-04-08 | -71.38 | $34.33 | 261431 |
| 2022-04-07 | -40.89 | $35.15 | 334800 |
| 2022-04-06 | -47.58 | $34.97 | 636700 |
| 2022-04-05 | -56.25 | $34.75 | 767300 |
| 2022-04-04 | -44.68 | $35.38 | 448397 |
| 2022-04-01 | -57.14 | $34.97 | 479300 |
| 2022-03-31 | -54.10 | $35.07 | 462600 |
| 2022-03-30 | -60.49 | $34.86 | 675205 |
| 2022-03-29 | -67.17 | $34.64 | 375900 |
| 2022-03-28 | -53.15 | $34.49 | 375800 |
| 2022-03-25 | -58.11 | $34.27 | 331248 |
| 2022-03-24 | -57.27 | $34.25 | 581300 |
| 2022-03-23 | -44.96 | $33.86 | 376800 |
| 2022-03-22 | -36.54 | $34.42 | 367800 |
| 2022-03-21 | -29.77 | $34.87 | 392334 |
| 2022-03-18 | -31.73 | $34.74 | 1.6M |
| 2022-03-17 | -27.22 | $35.04 | 374600 |
| 2022-03-16 | -30.83 | $34.80 | 389517 |
| 2022-03-15 | -36.84 | $34.40 | 492000 |
| 2022-03-14 | -41.05 | $34.12 | 561200 |
| 2022-03-11 | -35.79 | $34.47 | 393000 |
| 2022-03-10 | -25.71 | $35.14 | 482200 |
| 2022-03-09 | -26.02 | $35.12 | 622400 |
| 2022-03-08 | -17.14 | $35.71 | 1.1M |
| 2022-03-07 | -3.01 | $35.36 | 637800 |
| 2022-03-04 | -2.53 | $35.20 | 686700 |
| 2022-03-03 | -20.27 | $34.29 | 487600 |
| 2022-03-02 | -4.13 | $35.08 | 692000 |
| 2022-03-01 | -16.99 | $34.01 | 1.2M |
| 2022-02-28 | -9.44 | $33.75 | 520800 |
| 2022-02-25 | -2.80 | $33.32 | 610363 |
| 2022-02-24 | -27.90 | $32.50 | 1.1M |
| 2022-02-23 | -90.23 | $30.99 | 415733 |
| 2022-02-22 | -92.48 | $30.93 | 821606 |
| 2022-02-18 | -67.61 | $31.72 | 384300 |
| 2022-02-17 | -48.58 | $32.19 | 354414 |
| 2022-02-16 | -52.85 | $32.41 | 274602 |
| 2022-02-15 | -54.43 | $32.36 | 265020 |
| 2022-02-14 | -61.71 | $32.13 | 347200 |
| 2022-02-11 | -66.14 | $31.99 | 405058 |
| 2022-02-10 | -49.68 | $32.51 | 434836 |
| 2022-02-09 | -33.62 | $33.25 | 360938 |
| 2022-02-08 | -67.52 | $32.06 | 369612 |
| 2022-02-07 | -78.35 | $31.68 | 928400 |
| 2022-02-04 | -70.33 | $32.00 | 497200 |
| 2022-02-03 | -80.42 | $31.67 | 433800 |
| 2022-02-02 | -63.11 | $32.51 | 385231 |
| 2022-02-01 | -68.51 | $32.51 | 360400 |
| 2022-01-31 | -69.46 | $32.63 | 561138 |
| 2022-01-28 | -90.71 | $31.44 | 543212 |
| 2022-01-27 | -87.90 | $31.87 | 615900 |
| 2022-01-26 | -84.88 | $32.03 | 755100 |
| 2022-01-25 | -77.69 | $32.41 | 659500 |
| 2022-01-24 | -68.62 | $32.89 | 903100 |
| 2022-01-21 | -93.42 | $32.26 | 716600 |
| 2022-01-20 | -80.48 | $32.85 | 1.0M |
| 2022-01-19 | -67.76 | $33.43 | 673222 |
| 2022-01-18 | -92.98 | $32.28 | 702513 |
| 2022-01-14 | -94.57 | $33.05 | 572800 |
| 2022-01-13 | -95.17 | $33.18 | 1.0M |
| 2022-01-12 | -78.17 | $34.24 | 565208 |
| 2022-01-11 | -91.12 | $33.73 | 619200 |
| 2022-01-10 | -88.50 | $33.84 | 656600 |
| 2022-01-07 | -91.61 | $34.13 | 982100 |
| 2022-01-06 | -92.84 | $34.11 | 753945 |
| 2022-01-05 | -89.96 | $34.48 | 1.1M |
| 2022-01-04 | -89.03 | $35.19 | 614520 |
| 2022-01-03 | -86.17 | $35.61 | 572241 |
| 2021-12-31 | -82.77 | $35.76 | 303836 |
| 2021-12-30 | -75.28 | $36.09 | 464300 |
| 2021-12-29 | -91.84 | $35.36 | 369344 |
| 2021-12-28 | -82.31 | $35.78 | 502300 |
| 2021-12-27 | -91.61 | $35.37 | 469400 |
| 2021-12-23 | -83.37 | $35.95 | 395000 |
| 2021-12-22 | -80.09 | $36.16 | 732242 |
| 2021-12-21 | -80.74 | $36.15 | 612100 |
| 2021-12-20 | -92.91 | $35.66 | 528217 |
| 2021-12-17 | -85.02 | $36.53 | 894257 |
| 2021-12-16 | -90.84 | $36.24 | 725500 |
| 2021-12-15 | -74.65 | $37.16 | 427400 |
| 2021-12-14 | -91.00 | $36.45 | 388171 |
| 2021-12-13 | -83.94 | $37.14 | 446600 |
| 2021-12-10 | -87.55 | $36.96 | 564000 |
| 2021-12-09 | -75.30 | $37.57 | 393207 |
| 2021-12-08 | -58.23 | $38.42 | 191700 |
| 2021-12-07 | -55.62 | $38.55 | 579600 |
| 2021-12-06 | -67.27 | $37.97 | 398412 |
| 2021-12-03 | -78.92 | $37.39 | 439000 |
| 2021-12-02 | -80.34 | $38.05 | 501235 |
| 2021-12-01 | -98.43 | $37.57 | 867544 |
| 2021-11-30 | -81.77 | $38.36 | 470921 |
| 2021-11-29 | -67.40 | $38.88 | 354600 |
| 2021-11-26 | -70.99 | $38.75 | 231700 |
| 2021-11-24 | -51.38 | $39.46 | 324000 |
| 2021-11-23 | -54.50 | $39.14 | 442626 |
| 2021-11-22 | -32.20 | $39.90 | 823000 |
| 2021-11-19 | -18.42 | $40.46 | 397153 |
| 2021-11-18 | -29.51 | $39.80 | 390413 |
| 2021-11-17 | -18.16 | $40.37 | 290029 |
| 2021-11-16 | -29.83 | $39.76 | 460700 |
| 2021-11-15 | -12.57 | $40.62 | 451500 |
| 2021-11-12 | -1.83 | $40.88 | 440101 |
| 2021-11-11 | -3.09 | $40.24 | 613500 |
| 2021-11-10 | -41.32 | $38.37 | 1.0M |
| 2021-11-09 | -9.20 | $39.92 | 863104 |
| 2021-11-08 | -11.15 | $39.69 | 462840 |
| 2021-11-05 | -8.92 | $39.81 | 490301 |
| 2021-11-04 | -7.32 | $39.91 | 356913 |
| 2021-11-03 | -14.49 | $39.46 | 280826 |
| 2021-11-02 | -10.12 | $39.71 | 490200 |
| 2021-11-01 | -2.36 | $40.05 | 578309 |
| 2021-10-29 | -6.62 | $39.35 | 356599 |
| 2021-10-28 | -0.72 | $39.39 | 584200 |
| 2021-10-27 | -16.48 | $37.60 | 463038 |
| 2021-10-26 | -4.68 | $37.31 | 285640 |
| 2021-10-25 | -7.12 | $36.98 | 371509 |
| 2021-10-22 | -15.13 | $36.71 | 294728 |
| 2021-10-21 | -25.52 | $36.36 | 428651 |
| 2021-10-20 | -23.15 | $36.44 | 416200 |
| 2021-10-19 | -19.29 | $36.57 | 367318 |
| 2021-10-18 | -48.96 | $35.57 | 373565 |
| 2021-10-15 | -29.67 | $36.22 | 874100 |
| 2021-10-14 | -42.44 | $36.02 | 458609 |
| 2021-10-13 | -21.22 | $36.82 | 543991 |
| 2021-10-12 | -63.14 | $35.28 | 683000 |
| 2021-10-11 | -89.97 | $34.24 | 542743 |
| 2021-10-08 | -88.17 | $34.31 | 258600 |
| 2021-10-07 | -77.88 | $34.77 | 407500 |
| 2021-10-06 | -80.19 | $34.70 | 450124 |
| 2021-10-05 | -91.87 | $34.56 | 303300 |
| 2021-10-04 | -90.91 | $34.60 | 457597 |
| 2021-10-01 | -95.49 | $34.51 | 310800 |
| 2021-09-30 | -95.82 | $34.51 | 311000 |
| 2021-09-29 | -97.91 | $34.43 | 387834 |
| 2021-09-28 | -98.82 | $34.44 | 576500 |
| 2021-09-27 | -95.88 | $35.38 | 316100 |
| 2021-09-24 | -84.84 | $35.76 | 265927 |
| 2021-09-23 | -77.84 | $36.08 | 325400 |
| 2021-09-22 | -73.79 | $36.27 | 371200 |
| 2021-09-21 | -79.13 | $36.06 | 340523 |
| 2021-09-20 | -81.17 | $35.98 | 777800 |
| 2021-09-17 | -89.74 | $37.07 | 824418 |
| 2021-09-16 | -86.75 | $37.14 | 308806 |
| 2021-09-15 | -72.22 | $37.48 | 328500 |
| 2021-09-14 | -73.08 | $37.46 | 375900 |
| 2021-09-13 | -84.62 | $37.19 | 421012 |
| 2021-09-10 | -85.90 | $37.35 | 386238 |
| 2021-09-09 | -67.84 | $37.76 | 216407 |
| 2021-09-08 | -66.94 | $37.85 | 694000 |
| 2021-09-07 | -60.89 | $38.00 | 348833 |
| 2021-09-03 | -54.44 | $38.16 | 237600 |
| 2021-09-02 | -42.34 | $38.46 | 292300 |
| 2021-09-01 | -68.26 | $37.96 | 412029 |
| 2021-08-31 | -81.35 | $37.61 | 607000 |
| 2021-08-30 | -89.17 | $37.41 | 499950 |
| 2021-08-27 | -65.24 | $38.25 | 375600 |
| 2021-08-26 | -71.99 | $38.03 | 380700 |
| 2021-08-25 | -47.34 | $38.91 | 350115 |
| 2021-08-24 | -56.30 | $38.59 | 557542 |
| 2021-08-23 | -51.82 | $38.75 | 515600 |
| 2021-08-20 | -60.78 | $38.43 | 397234 |
| 2021-08-19 | -75.35 | $37.91 | 547800 |
| 2021-08-18 | -76.19 | $37.88 | 505900 |
| 2021-08-17 | -58.82 | $38.50 | 1.3M |
| 2021-08-16 | -56.72 | $38.11 | 657944 |
| 2021-08-13 | -34.17 | $38.84 | 324600 |
| 2021-08-12 | -30.29 | $39.04 | 337100 |
| 2021-08-11 | -25.63 | $39.28 | 286821 |
| 2021-08-10 | -23.50 | $39.39 | 524300 |
| 2021-08-09 | -32.82 | $38.91 | 698331 |
| 2021-08-06 | -35.53 | $38.77 | 359812 |
| 2021-08-05 | -34.37 | $38.83 | 536900 |
| 2021-08-04 | -14.17 | $39.87 | 507500 |
| 2021-08-03 | -5.63 | $40.31 | 432335 |
| 2021-08-02 | -17.28 | $39.71 | 348000 |
| 2021-07-30 | -16.31 | $39.76 | 379571 |
| 2021-07-29 | -3.16 | $40.36 | 463947 |
| 2021-07-28 | -2.22 | $39.86 | 339281 |
| 2021-07-27 | -8.19 | $39.15 | 375760 |
| 2021-07-26 | -22.08 | $38.59 | 305502 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.60
2024-12-13
Close Price
$21.99
Average Directional Index - Detailed Analysis
Minimum
6.21
Average
20.08
Maximum
49.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-12-13 | 18.60 | $21.99 | — |
| 2024-12-12 | 19.10 | $21.99 | — |
| 2024-12-11 | 19.62 | $21.99 | 2.2M |
| 2024-12-10 | 20.17 | $21.99 | 3.2M |
| 2024-12-09 | 20.74 | $21.98 | 533325 |
| 2024-12-06 | 21.20 | $21.97 | 465900 |
| 2024-12-05 | 21.53 | $21.96 | 627700 |
| 2024-12-04 | 21.72 | $21.95 | 1.1M |
| 2024-12-03 | 21.93 | $21.96 | 942617 |
| 2024-12-02 | 22.14 | $21.95 | 755400 |
| 2024-11-29 | 22.37 | $21.94 | 414900 |
| 2024-11-27 | 22.79 | $22.16 | 1.2M |
| 2024-11-26 | 21.70 | $22.14 | 942609 |
| 2024-11-25 | 20.65 | $22.14 | 749700 |
| 2024-11-22 | 19.54 | $22.13 | 328305 |
| 2024-11-21 | 18.57 | $22.14 | 475246 |
| 2024-11-20 | 17.55 | $22.15 | 4.1M |
| 2024-11-19 | 16.67 | $22.13 | 360700 |
| 2024-11-18 | 15.96 | $22.13 | 653031 |
| 2024-11-15 | 15.21 | $22.11 | 1.2M |
| 2024-11-14 | 14.53 | $22.10 | 377648 |
| 2024-11-13 | 14.15 | $22.10 | 413400 |
| 2024-11-12 | 13.37 | $22.10 | 931174 |
| 2024-11-11 | 12.65 | $22.09 | 967700 |
| 2024-11-08 | 11.90 | $22.09 | 1.4M |
| 2024-11-07 | 11.10 | $22.08 | 513500 |
| 2024-11-06 | 10.47 | $22.09 | 1.9M |
| 2024-11-05 | 9.81 | $22.08 | 2.4M |
| 2024-11-04 | 9.10 | $22.07 | 2.7M |
| 2024-11-01 | 8.37 | $22.08 | 841330 |
| 2024-10-31 | 7.77 | $22.06 | 733620 |
| 2024-10-30 | 7.33 | $22.02 | 1.2M |
| 2024-10-29 | 7.27 | $21.97 | 612821 |
| 2024-10-28 | 7.37 | $21.95 | 403542 |
| 2024-10-25 | 7.73 | $21.96 | 576800 |
| 2024-10-24 | 8.10 | $21.95 | 430113 |
| 2024-10-23 | 8.25 | $22.00 | 313400 |
| 2024-10-22 | 8.60 | $21.97 | 763936 |
| 2024-10-21 | 8.98 | $21.97 | 750940 |
| 2024-10-18 | 9.37 | $22.00 | 1.0M |
| 2024-10-17 | 9.67 | $21.98 | 691300 |
| 2024-10-16 | 10.09 | $21.99 | 686131 |
| 2024-10-15 | 10.54 | $21.98 | 616823 |
| 2024-10-14 | 10.90 | $21.99 | 743926 |
| 2024-10-11 | 11.29 | $21.97 | 827210 |
| 2024-10-10 | 11.87 | $21.96 | 694400 |
| 2024-10-09 | 12.31 | $21.97 | 927000 |
| 2024-10-08 | 12.85 | $21.97 | 1.1M |
| 2024-10-07 | 13.42 | $21.93 | 602019 |
| 2024-10-04 | 13.99 | $21.94 | 781354 |
| 2024-10-03 | 14.66 | $21.95 | 902200 |
| 2024-10-02 | 15.17 | $21.96 | 521000 |
| 2024-10-01 | 15.63 | $22.00 | 587220 |
| 2024-09-30 | 16.18 | $21.98 | 828812 |
| 2024-09-27 | 16.61 | $22.03 | 1.2M |
| 2024-09-26 | 17.05 | $22.01 | 994700 |
| 2024-09-25 | 17.23 | $22.03 | 927644 |
| 2024-09-24 | 17.25 | $22.00 | 933508 |
| 2024-09-23 | 17.28 | $22.02 | 1.3M |
| 2024-09-20 | 17.31 | $21.97 | 3.4M |
| 2024-09-19 | 17.65 | $21.89 | 1.3M |
| 2024-09-18 | 18.53 | $21.92 | 1.1M |
| 2024-09-17 | 19.47 | $21.87 | 1.4M |
| 2024-09-16 | 20.22 | $21.86 | 1.2M |
| 2024-09-13 | 21.02 | $21.93 | 848500 |
| 2024-09-12 | 22.08 | $21.90 | 570005 |
| 2024-09-11 | 23.08 | $21.89 | 703601 |
| 2024-09-10 | 24.02 | $21.87 | 944279 |
| 2024-09-09 | 24.95 | $21.85 | 624100 |
| 2024-09-06 | 25.77 | $21.85 | 868348 |
| 2024-09-05 | 26.71 | $21.87 | 869800 |
| 2024-09-04 | 27.80 | $21.83 | 788820 |
| 2024-09-03 | 28.80 | $21.84 | 763547 |
| 2024-08-30 | 29.85 | $21.81 | 819845 |
| 2024-08-29 | 30.95 | $22.27 | 729060 |
| 2024-08-28 | 30.26 | $22.29 | 1.8M |
| 2024-08-27 | 29.54 | $22.26 | 1.0M |
| 2024-08-26 | 28.92 | $22.28 | 1.1M |
| 2024-08-23 | 28.27 | $22.20 | 729379 |
| 2024-08-22 | 27.58 | $22.23 | 917900 |
| 2024-08-21 | 27.05 | $22.22 | 960436 |
| 2024-08-20 | 26.50 | $22.15 | 2.5M |
| 2024-08-19 | 26.26 | $22.12 | 1.0M |
| 2024-08-16 | 26.13 | $22.13 | 1.5M |
| 2024-08-15 | 25.99 | $22.13 | 1.2M |
| 2024-08-14 | 25.95 | $22.10 | 1.5M |
| 2024-08-13 | 25.98 | $22.13 | 1.1M |
| 2024-08-12 | 25.89 | $22.12 | 792204 |
| 2024-08-09 | 25.90 | $22.11 | 845010 |
| 2024-08-08 | 25.91 | $22.11 | 841000 |
| 2024-08-07 | 25.92 | $22.11 | 1.1M |
| 2024-08-06 | 25.99 | $22.10 | 1.1M |
| 2024-08-05 | 26.06 | $21.99 | 3.0M |
| 2024-08-02 | 26.37 | $22.15 | 783144 |
| 2024-08-01 | 26.02 | $22.14 | 712100 |
| 2024-07-31 | 25.72 | $22.10 | 503000 |
| 2024-07-30 | 25.41 | $22.10 | 622442 |
| 2024-07-29 | 25.34 | $22.02 | 1.3M |
| 2024-07-26 | 25.35 | $22.05 | 926739 |
| 2024-07-25 | 25.36 | $22.04 | 1.1M |
| 2024-07-24 | 25.37 | $22.05 | 1.3M |
| 2024-07-23 | 25.34 | $22.08 | 789633 |
| 2024-07-22 | 25.16 | $22.20 | 1.1M |
| 2024-07-19 | 24.96 | $22.06 | 754400 |
| 2024-07-18 | 25.04 | $22.05 | 839134 |
| 2024-07-17 | 25.16 | $22.03 | 1.4M |
| 2024-07-16 | 25.28 | $22.04 | 1.9M |
| 2024-07-15 | 25.35 | $22.02 | 641100 |
| 2024-07-12 | 25.45 | $22.05 | 504423 |
| 2024-07-11 | 25.45 | $21.99 | 1.1M |
| 2024-07-10 | 25.46 | $22.05 | 683600 |
| 2024-07-09 | 25.60 | $22.00 | 977300 |
| 2024-07-08 | 25.84 | $21.99 | 928224 |
| 2024-07-05 | 26.09 | $21.98 | 903445 |
| 2024-07-03 | 26.25 | $22.03 | 766300 |
| 2024-07-02 | 26.47 | $21.88 | 1.8M |
| 2024-07-01 | 26.84 | $21.91 | 927521 |
| 2024-06-28 | 27.17 | $21.95 | 1.3M |
| 2024-06-27 | 27.50 | $22.01 | 820114 |
| 2024-06-26 | 27.74 | $22.03 | 1.1M |
| 2024-06-25 | 28.00 | $21.93 | 920916 |
| 2024-06-24 | 28.40 | $21.93 | 819217 |
| 2024-06-21 | 28.81 | $21.92 | 2.1M |
| 2024-06-20 | 29.23 | $21.99 | 966411 |
| 2024-06-18 | 29.60 | $21.98 | 981100 |
| 2024-06-17 | 29.99 | $21.96 | 1.4M |
| 2024-06-14 | 30.41 | $21.93 | 1.6M |
| 2024-06-13 | 30.84 | $21.98 | 1.1M |
| 2024-06-12 | 31.09 | $22.02 | 1.5M |
| 2024-06-11 | 31.33 | $21.99 | 1.9M |
| 2024-06-10 | 31.59 | $22.02 | 752532 |
| 2024-06-07 | 31.88 | $22.03 | 1.1M |
| 2024-06-06 | 32.16 | $22.00 | 1.1M |
| 2024-06-05 | 32.46 | $22.02 | 1.2M |
| 2024-06-04 | 32.79 | $22.00 | 2.2M |
| 2024-06-03 | 33.16 | $21.98 | 3.5M |
| 2024-05-31 | 33.56 | $21.98 | 2.8M |
| 2024-05-30 | 33.99 | $22.39 | 2.5M |
| 2024-05-29 | 34.01 | $22.31 | 4.5M |
| 2024-05-28 | 34.04 | $22.21 | 20.4M |
| 2024-05-24 | 34.16 | $23.42 | 587775 |
| 2024-05-23 | 33.62 | $22.81 | 1.8M |
| 2024-05-22 | 33.17 | $23.15 | 1.1M |
| 2024-05-21 | 32.49 | $22.75 | 736500 |
| 2024-05-20 | 31.90 | $22.62 | 575522 |
| 2024-05-17 | 31.38 | $22.63 | 741624 |
| 2024-05-16 | 30.58 | $23.17 | 1.1M |
| 2024-05-15 | 29.75 | $22.36 | 1.0M |
| 2024-05-14 | 29.04 | $22.00 | 1.4M |
| 2024-05-13 | 28.29 | $22.81 | 1.2M |
| 2024-05-10 | 27.23 | $22.95 | 2.4M |
| 2024-05-09 | 25.94 | $22.25 | 2.2M |
| 2024-05-08 | 24.95 | $21.66 | 995800 |
| 2024-05-07 | 24.00 | $21.41 | 1.7M |
| 2024-05-06 | 22.53 | $22.01 | 1.7M |
| 2024-05-03 | 20.87 | $21.41 | 3.0M |
| 2024-05-02 | 19.23 | $21.42 | 6.2M |
| 2024-05-01 | 17.50 | $20.92 | 1.7M |
| 2024-04-30 | 16.44 | $19.57 | 1.6M |
| 2024-04-29 | 16.02 | $19.95 | 1.7M |
| 2024-04-26 | 15.12 | $20.00 | 1.5M |
| 2024-04-25 | 14.24 | $19.97 | 2.0M |
| 2024-04-24 | 12.99 | $20.41 | 2.3M |
| 2024-04-23 | 11.69 | $19.91 | 5.2M |
| 2024-04-22 | 10.53 | $18.51 | 2.6M |
| 2024-04-19 | 10.37 | $18.39 | 900801 |
| 2024-04-18 | 10.25 | $18.25 | 1.6M |
| 2024-04-17 | 10.23 | $17.67 | 1.3M |
| 2024-04-16 | 10.66 | $17.15 | 2.3M |
| 2024-04-15 | 10.92 | $17.41 | 1.6M |
| 2024-04-12 | 11.28 | $18.23 | 2.3M |
| 2024-04-11 | 10.74 | $19.22 | 1.5M |
| 2024-04-10 | 10.49 | $18.61 | 1.6M |
| 2024-04-09 | 10.87 | $19.00 | 1.4M |
| 2024-04-08 | 11.07 | $18.51 | 1.0M |
| 2024-04-05 | 11.45 | $18.33 | 989418 |
| 2024-04-04 | 11.59 | $18.28 | 1.2M |
| 2024-04-03 | 11.81 | $18.05 | 1.6M |
| 2024-04-02 | 12.04 | $18.50 | 948247 |
| 2024-04-01 | 12.00 | $18.67 | 857300 |
| 2024-03-28 | 11.86 | $18.48 | 743930 |
| 2024-03-27 | 12.01 | $18.18 | 727900 |
| 2024-03-26 | 12.36 | $18.24 | 589529 |
| 2024-03-25 | 12.63 | $18.24 | 726427 |
| 2024-03-22 | 12.95 | $18.17 | 1.2M |
| 2024-03-21 | 13.29 | $17.44 | 630200 |
| 2024-03-20 | 13.59 | $17.28 | 654042 |
| 2024-03-19 | 13.47 | $17.26 | 584825 |
| 2024-03-18 | 13.42 | $17.28 | 994300 |
| 2024-03-15 | 13.37 | $17.58 | 1.6M |
| 2024-03-14 | 13.38 | $17.65 | 982723 |
| 2024-03-13 | 13.17 | $17.68 | 1.4M |
| 2024-03-12 | 13.33 | $17.59 | 785420 |
| 2024-03-11 | 13.45 | $17.81 | 901653 |
| 2024-03-08 | 13.76 | $18.44 | 721447 |
| 2024-03-07 | 14.17 | $18.15 | 550900 |
| 2024-03-06 | 14.87 | $17.90 | 1.1M |
| 2024-03-05 | 15.43 | $17.43 | 1.3M |
| 2024-03-04 | 15.53 | $17.48 | 1.6M |
| 2024-03-01 | 15.74 | $17.82 | 1.1M |
| 2024-02-29 | 16.18 | $17.96 | 1.4M |
| 2024-02-28 | 16.16 | $17.80 | 1.2M |
| 2024-02-27 | 15.62 | $18.01 | 1.0M |
| 2024-02-26 | 15.35 | $17.93 | 754300 |
| 2024-02-23 | 15.06 | $18.44 | 559477 |
| 2024-02-22 | 15.01 | $18.36 | 937600 |
| 2024-02-21 | 15.14 | $18.93 | 712001 |
| 2024-02-20 | 15.88 | $19.12 | 521601 |
| 2024-02-16 | 16.50 | $19.29 | 658200 |
| 2024-02-15 | 17.14 | $19.25 | 393545 |
| 2024-02-14 | 18.01 | $18.61 | 462210 |
| 2024-02-13 | 18.26 | $18.55 | 827700 |
| 2024-02-12 | 18.38 | $18.99 | 371061 |
| 2024-02-09 | 18.55 | $18.44 | 336110 |
| 2024-02-08 | 18.05 | $18.40 | 552100 |
| 2024-02-07 | 17.52 | $18.77 | 439100 |
| 2024-02-06 | 17.38 | $18.86 | 440000 |
| 2024-02-05 | 17.00 | $18.59 | 917604 |
| 2024-02-02 | 16.59 | $19.19 | 545300 |
| 2024-02-01 | 16.83 | $19.69 | 320998 |
| 2024-01-31 | 17.24 | $19.18 | 468600 |
| 2024-01-30 | 17.65 | $19.44 | 326971 |
| 2024-01-29 | 17.90 | $19.37 | 464500 |
| 2024-01-26 | 17.93 | $19.14 | 496847 |
| 2024-01-25 | 18.13 | $19.25 | 686700 |
| 2024-01-24 | 18.16 | $19.10 | 932700 |
| 2024-01-23 | 18.19 | $19.47 | 570400 |
| 2024-01-22 | 18.67 | $19.50 | 699014 |
| 2024-01-19 | 19.18 | $19.35 | 699058 |
| 2024-01-18 | 19.05 | $19.44 | 745954 |
| 2024-01-17 | 18.90 | $19.29 | 1.1M |
| 2024-01-16 | 18.75 | $19.98 | 738300 |
| 2024-01-12 | 19.37 | $20.30 | 565973 |
| 2024-01-11 | 20.38 | $20.30 | 514509 |
| 2024-01-10 | 21.44 | $20.81 | 608566 |
| 2024-01-09 | 21.74 | $21.11 | 1.3M |
| 2024-01-08 | 21.83 | $21.14 | 522100 |
| 2024-01-05 | 22.07 | $20.96 | 540800 |
| 2024-01-04 | 22.44 | $20.96 | 538328 |
| 2024-01-03 | 23.00 | $20.98 | 878700 |
| 2024-01-02 | 23.57 | $21.28 | 609701 |
| 2023-12-29 | 23.66 | $21.50 | 314061 |
| 2023-12-28 | 23.53 | $21.69 | 442718 |
| 2023-12-27 | 23.12 | $21.70 | 326700 |
| 2023-12-26 | 22.64 | $21.71 | 260034 |
| 2023-12-22 | 22.14 | $21.60 | 278700 |
| 2023-12-21 | 21.55 | $21.53 | 448500 |
| 2023-12-20 | 21.05 | $20.99 | 831100 |
| 2023-12-19 | 20.58 | $21.58 | 547910 |
| 2023-12-18 | 19.57 | $21.20 | 743726 |
| 2023-12-15 | 18.55 | $21.24 | 2.1M |
| 2023-12-14 | 17.53 | $21.24 | 1.2M |
| 2023-12-13 | 16.44 | $20.75 | 630800 |
| 2023-12-12 | 15.82 | $19.69 | 625021 |
| 2023-12-11 | 15.88 | $19.96 | 785727 |
| 2023-12-08 | 15.50 | $19.97 | 392716 |
| 2023-12-07 | 15.22 | $19.81 | 575036 |
| 2023-12-06 | 14.82 | $20.04 | 841200 |
| 2023-12-05 | 14.40 | $19.55 | 670100 |
| 2023-12-04 | 14.34 | $19.71 | 610480 |
| 2023-12-01 | 14.08 | $19.68 | 731000 |
| 2023-11-30 | 14.05 | $19.02 | 646450 |
| 2023-11-29 | 14.56 | $19.05 | 971873 |
| 2023-11-28 | 14.90 | $19.53 | 888300 |
| 2023-11-27 | 15.27 | $19.00 | 614543 |
| 2023-11-24 | 16.04 | $18.95 | 191116 |
| 2023-11-22 | 16.85 | $19.01 | 566931 |
| 2023-11-21 | 17.73 | $18.98 | 492234 |
| 2023-11-20 | 18.54 | $18.90 | 468000 |
| 2023-11-17 | 19.32 | $18.91 | 629000 |
| 2023-11-16 | 20.16 | $18.87 | 419225 |
| 2023-11-15 | 21.04 | $18.93 | 517100 |
| 2023-11-14 | 22.14 | $19.04 | 719000 |
| 2023-11-13 | 23.12 | $17.89 | 705306 |
| 2023-11-10 | 23.27 | $17.76 | 824600 |
| 2023-11-09 | 23.43 | $17.99 | 858895 |
| 2023-11-08 | 23.74 | $18.14 | 915727 |
| 2023-11-07 | 24.27 | $19.21 | 593448 |
| 2023-11-06 | 25.54 | $19.20 | 491900 |
| 2023-11-03 | 26.76 | $19.39 | 685800 |
| 2023-11-02 | 27.96 | $19.02 | 746140 |
| 2023-11-01 | 29.25 | $18.60 | 468300 |
| 2023-10-31 | 30.09 | $18.11 | 704303 |
| 2023-10-30 | 30.62 | $18.18 | 595343 |
| 2023-10-27 | 31.17 | $17.76 | 658537 |
| 2023-10-26 | 31.57 | $18.05 | 875119 |
| 2023-10-25 | 31.99 | $17.56 | 1.1M |
| 2023-10-24 | 31.89 | $17.20 | 796348 |
| 2023-10-23 | 31.59 | $16.77 | 803017 |
| 2023-10-20 | 30.82 | $16.69 | 907218 |
| 2023-10-19 | 30.14 | $17.12 | 493200 |
| 2023-10-18 | 29.58 | $17.25 | 678900 |
| 2023-10-17 | 29.02 | $17.70 | 561726 |
| 2023-10-16 | 28.64 | $17.92 | 525800 |
| 2023-10-13 | 28.25 | $17.74 | 554543 |
| 2023-10-12 | 27.92 | $18.15 | 577949 |
| 2023-10-11 | 27.70 | $18.73 | 1.2M |
| 2023-10-10 | 27.76 | $18.44 | 1.7M |
| 2023-10-09 | 27.47 | $17.42 | 1.0M |
| 2023-10-06 | 26.46 | $17.65 | 1.7M |
| 2023-10-05 | 25.39 | $16.80 | 3.5M |
| 2023-10-04 | 23.49 | $17.10 | 1.3M |
| 2023-10-03 | 21.62 | $17.15 | 1.5M |
| 2023-10-02 | 19.65 | $17.92 | 1.3M |
| 2023-09-29 | 17.81 | $19.10 | 1.1M |
| 2023-09-28 | 16.34 | $18.69 | 1.2M |
| 2023-09-27 | 14.51 | $19.13 | 1.1M |
| 2023-09-26 | 12.95 | $20.43 | 689109 |
| 2023-09-25 | 12.09 | $20.93 | 574435 |
| 2023-09-22 | 11.27 | $20.75 | 1.0M |
| 2023-09-21 | 10.41 | $21.13 | 611830 |
| 2023-09-20 | 9.98 | $21.89 | 280431 |
| 2023-09-19 | 10.27 | $22.14 | 237712 |
| 2023-09-18 | 10.73 | $22.56 | 248100 |
| 2023-09-15 | 10.74 | $22.88 | 461448 |
| 2023-09-14 | 10.29 | $23.06 | 449700 |
| 2023-09-13 | 9.99 | $22.57 | 185700 |
| 2023-09-12 | 10.13 | $22.55 | 223900 |
| 2023-09-11 | 10.42 | $22.26 | 394900 |
| 2023-09-08 | 10.70 | $22.22 | 490300 |
| 2023-09-07 | 11.22 | $22.14 | 634900 |
| 2023-09-06 | 11.62 | $21.86 | 455400 |
| 2023-09-05 | 11.72 | $22.10 | 603133 |
| 2023-09-01 | 11.96 | $22.13 | 496910 |
| 2023-08-31 | 12.46 | $22.45 | 410200 |
| 2023-08-30 | 12.75 | $22.44 | 492000 |
| 2023-08-29 | 13.05 | $22.93 | 1.1M |
| 2023-08-28 | 12.72 | $22.89 | 248500 |
| 2023-08-25 | 12.88 | $22.90 | 258801 |
| 2023-08-24 | 13.17 | $22.82 | 419932 |
| 2023-08-23 | 13.48 | $22.67 | 327140 |
| 2023-08-22 | 14.14 | $22.12 | 366885 |
| 2023-08-21 | 14.25 | $21.87 | 421000 |
| 2023-08-18 | 14.09 | $21.90 | 578564 |
| 2023-08-17 | 13.95 | $21.76 | 328383 |
| 2023-08-16 | 13.91 | $22.09 | 339147 |
| 2023-08-15 | 14.11 | $22.08 | 361151 |
| 2023-08-14 | 14.40 | $22.53 | 245075 |
| 2023-08-11 | 15.12 | $22.67 | 272161 |
| 2023-08-10 | 15.87 | $22.83 | 340200 |
| 2023-08-09 | 16.41 | $22.71 | 343700 |
| 2023-08-08 | 17.21 | $22.49 | 361400 |
| 2023-08-07 | 18.04 | $22.81 | 308727 |
| 2023-08-04 | 18.50 | $22.88 | 281900 |
| 2023-08-03 | 18.81 | $22.92 | 466233 |
| 2023-08-02 | 19.45 | $23.16 | 422781 |
| 2023-08-01 | 19.67 | $23.65 | 626600 |
| 2023-07-31 | 19.34 | $24.12 | 403183 |
| 2023-07-28 | 19.70 | $24.15 | 407241 |
| 2023-07-27 | 20.08 | $24.23 | 467254 |
| 2023-07-26 | 20.16 | $25.00 | 520300 |
| 2023-07-25 | 20.47 | $24.44 | 591505 |
| 2023-07-24 | 21.02 | $24.60 | 638200 |
| 2023-07-21 | 21.67 | $24.15 | 444006 |
| 2023-07-20 | 22.73 | $24.16 | 326434 |
| 2023-07-19 | 23.79 | $24.15 | 512000 |
| 2023-07-18 | 24.92 | $23.54 | 385847 |
| 2023-07-17 | 25.65 | $23.73 | 406200 |
| 2023-07-14 | 26.52 | $23.72 | 305121 |
| 2023-07-13 | 27.17 | $23.81 | 315300 |
| 2023-07-12 | 27.95 | $23.64 | 412200 |
| 2023-07-11 | 28.77 | $23.23 | 417660 |
| 2023-07-10 | 28.73 | $23.08 | 394018 |
| 2023-07-07 | 28.63 | $22.80 | 555900 |
| 2023-07-06 | 28.28 | $22.90 | 656324 |
| 2023-07-05 | 27.91 | $23.47 | 490644 |
| 2023-07-03 | 27.87 | $23.40 | 221832 |
| 2023-06-30 | 28.06 | $23.44 | 446700 |
| 2023-06-29 | 27.99 | $23.16 | 420202 |
| 2023-06-28 | 27.57 | $23.13 | 467634 |
| 2023-06-27 | 27.32 | $23.51 | 538578 |
| 2023-06-26 | 27.34 | $23.65 | 447757 |
| 2023-06-23 | 26.97 | $23.12 | 760500 |
| 2023-06-22 | 26.35 | $23.50 | 525744 |
| 2023-06-21 | 25.97 | $23.81 | 401848 |
| 2023-06-20 | 25.45 | $23.85 | 430600 |
| 2023-06-16 | 24.90 | $23.95 | 1.9M |
| 2023-06-15 | 24.54 | $24.03 | 659800 |
| 2023-06-14 | 23.91 | $23.73 | 727645 |
| 2023-06-13 | 23.30 | $24.05 | 684600 |
| 2023-06-12 | 22.77 | $24.04 | 774500 |
| 2023-06-09 | 22.22 | $24.62 | 316701 |
| 2023-06-08 | 22.11 | $24.74 | 353065 |
| 2023-06-07 | 21.86 | $24.82 | 518300 |
| 2023-06-06 | 21.73 | $24.66 | 292100 |
| 2023-06-05 | 21.32 | $24.72 | 322100 |
| 2023-06-02 | 20.95 | $24.90 | 425800 |
| 2023-06-01 | 20.48 | $24.38 | 505600 |
| 2023-05-31 | 19.49 | $24.17 | 582800 |
| 2023-05-30 | 18.48 | $24.37 | 372074 |
| 2023-05-26 | 17.60 | $24.61 | 560166 |
| 2023-05-25 | 16.74 | $25.01 | 464921 |
| 2023-05-24 | 16.20 | $25.30 | 426329 |
| 2023-05-23 | 15.77 | $25.68 | 514905 |
| 2023-05-22 | 15.46 | $25.41 | 534700 |
| 2023-05-19 | 14.86 | $25.02 | 741239 |
| 2023-05-18 | 14.23 | $25.67 | 318000 |
| 2023-05-17 | 13.86 | $25.82 | 304700 |
| 2023-05-16 | 13.69 | $25.92 | 524925 |
| 2023-05-15 | 13.60 | $26.35 | 344804 |
| 2023-05-12 | 13.73 | $26.49 | 336100 |
| 2023-05-11 | 14.06 | $26.40 | 509300 |
| 2023-05-10 | 13.93 | $26.11 | 343115 |
| 2023-05-09 | 13.92 | $26.23 | 433708 |
| 2023-05-08 | 13.73 | $25.93 | 699717 |
| 2023-05-05 | 13.52 | $24.85 | 687700 |
| 2023-05-04 | 12.43 | $24.92 | 742900 |
| 2023-05-03 | 11.10 | $25.27 | 652900 |
| 2023-05-02 | 9.96 | $25.66 | 697136 |
| 2023-05-01 | 8.91 | $26.35 | 464300 |
| 2023-04-28 | 8.34 | $26.62 | 517600 |
| 2023-04-27 | 7.72 | $26.57 | 732136 |
| 2023-04-26 | 6.99 | $26.02 | 626139 |
| 2023-04-25 | 6.21 | $27.27 | 592800 |
| 2023-04-24 | 6.23 | $28.02 | 590641 |
| 2023-04-21 | 6.39 | $27.74 | 4.2M |
| 2023-04-20 | 6.55 | $28.25 | 607400 |
| 2023-04-19 | 6.83 | $28.06 | 541337 |
| 2023-04-18 | 7.07 | $28.10 | 755900 |
| 2023-04-17 | 7.23 | $28.41 | 1.1M |
| 2023-04-14 | 7.40 | $27.79 | 525843 |
| 2023-04-13 | 7.56 | $27.93 | 318600 |
| 2023-04-12 | 7.73 | $27.82 | 510100 |
| 2023-04-11 | 8.13 | $28.00 | 468712 |
| 2023-04-10 | 8.49 | $27.88 | 438400 |
| 2023-04-06 | 8.78 | $28.16 | 624500 |
| 2023-04-05 | 9.21 | $28.13 | 823900 |
| 2023-04-04 | 9.70 | $28.16 | 896027 |
| 2023-04-03 | 10.20 | $28.56 | 838900 |
| 2023-03-31 | 10.55 | $29.56 | 781465 |
| 2023-03-30 | 10.10 | $29.04 | 687719 |
| 2023-03-29 | 9.98 | $28.31 | 373154 |
| 2023-03-28 | 10.34 | $27.77 | 590600 |
| 2023-03-27 | 10.56 | $28.08 | 495541 |
| 2023-03-24 | 10.79 | $27.42 | 406800 |
| 2023-03-23 | 11.11 | $26.92 | 651600 |
| 2023-03-22 | 11.60 | $27.01 | 821400 |
| 2023-03-21 | 12.19 | $27.56 | 363500 |
| 2023-03-20 | 12.67 | $27.21 | 500339 |
| 2023-03-17 | 13.33 | $27.05 | 632400 |
| 2023-03-16 | 13.82 | $27.32 | 747414 |
| 2023-03-15 | 14.45 | $27.49 | 654532 |
| 2023-03-14 | 15.18 | $27.80 | 542100 |
| 2023-03-13 | 15.54 | $27.55 | 733911 |
| 2023-03-10 | 15.91 | $27.34 | 850200 |
| 2023-03-09 | 16.10 | $28.17 | 490400 |
| 2023-03-08 | 15.49 | $28.87 | 701400 |
| 2023-03-07 | 14.54 | $28.08 | 466400 |
| 2023-03-06 | 13.87 | $28.45 | 719700 |
| 2023-03-03 | 12.90 | $28.65 | 1.3M |
| 2023-03-02 | 12.06 | $26.81 | 842500 |
| 2023-03-01 | 12.14 | $26.94 | 1.1M |
| 2023-02-28 | 12.23 | $27.60 | 840000 |
| 2023-02-27 | 11.49 | $27.10 | 498700 |
| 2023-02-24 | 10.80 | $27.16 | 561500 |
| 2023-02-23 | 10.50 | $27.29 | 936600 |
| 2023-02-22 | 10.19 | $27.09 | 1.2M |
| 2023-02-21 | 9.49 | $27.54 | 2.1M |
| 2023-02-17 | 8.76 | $25.91 | 337000 |
| 2023-02-16 | 8.76 | $25.92 | 835910 |
| 2023-02-15 | 8.77 | $26.43 | 378749 |
| 2023-02-14 | 8.92 | $26.06 | 529404 |
| 2023-02-13 | 9.10 | $26.37 | 328132 |
| 2023-02-10 | 9.47 | $26.20 | 502239 |
| 2023-02-09 | 9.61 | $26.19 | 504800 |
| 2023-02-08 | 9.76 | $26.76 | 442600 |
| 2023-02-07 | 10.15 | $26.93 | 537600 |
| 2023-02-06 | 10.66 | $26.87 | 446700 |
| 2023-02-03 | 11.07 | $26.99 | 440926 |
| 2023-02-02 | 11.48 | $27.46 | 552800 |
| 2023-02-01 | 11.42 | $27.22 | 450200 |
| 2023-01-31 | 11.64 | $27.42 | 588200 |
| 2023-01-30 | 11.87 | $26.83 | 583600 |
| 2023-01-27 | 12.26 | $27.21 | 350930 |
| 2023-01-26 | 12.31 | $27.40 | 457900 |
| 2023-01-25 | 12.36 | $26.91 | 526400 |
| 2023-01-24 | 12.73 | $27.23 | 356309 |
| 2023-01-23 | 12.87 | $27.09 | 571413 |
| 2023-01-20 | 13.02 | $26.96 | 791236 |
| 2023-01-19 | 13.42 | $26.97 | 1.0M |
| 2023-01-18 | 13.51 | $27.92 | 787342 |
| 2023-01-17 | 13.00 | $28.13 | 1.1M |
| 2023-01-13 | 12.46 | $26.50 | 637700 |
| 2023-01-12 | 13.08 | $26.75 | 687700 |
| 2023-01-11 | 13.74 | $26.90 | 679039 |
| 2023-01-10 | 14.31 | $26.23 | 731048 |
| 2023-01-09 | 14.70 | $25.97 | 724200 |
| 2023-01-06 | 15.11 | $25.48 | 1.3M |
| 2023-01-05 | 14.90 | $25.27 | 1.4M |
| 2023-01-04 | 14.70 | $25.95 | 1.6M |
| 2023-01-03 | 14.85 | $26.32 | 1.1M |
| 2022-12-30 | 14.74 | $25.90 | 834524 |
| 2022-12-29 | 14.30 | $26.25 | 458026 |
| 2022-12-28 | 14.22 | $26.10 | 537100 |
| 2022-12-27 | 14.00 | $26.37 | 271200 |
| 2022-12-23 | 13.89 | $26.45 | 255600 |
| 2022-12-22 | 13.78 | $26.26 | 487700 |
| 2022-12-21 | 13.57 | $26.57 | 565214 |
| 2022-12-20 | 13.46 | $26.21 | 409968 |
| 2022-12-19 | 13.12 | $25.95 | 422300 |
| 2022-12-16 | 12.91 | $26.42 | 1.8M |
| 2022-12-15 | 12.95 | $26.88 | 670652 |
| 2022-12-14 | 13.24 | $27.39 | 465232 |
| 2022-12-13 | 13.86 | $27.48 | 681244 |
| 2022-12-12 | 14.49 | $27.47 | 546405 |
| 2022-12-09 | 14.88 | $26.90 | 508232 |
| 2022-12-08 | 14.98 | $26.76 | 439200 |
| 2022-12-07 | 15.03 | $26.72 | 556224 |
| 2022-12-06 | 14.89 | $26.40 | 606347 |
| 2022-12-05 | 14.79 | $27.20 | 458122 |
| 2022-12-02 | 15.11 | $27.48 | 311200 |
| 2022-12-01 | 15.62 | $27.64 | 480421 |
| 2022-11-30 | 16.42 | $27.90 | 480700 |
| 2022-11-29 | 16.96 | $27.35 | 518900 |
| 2022-11-28 | 17.19 | $27.88 | 756836 |
| 2022-11-25 | 17.54 | $28.32 | 410000 |
| 2022-11-23 | 18.23 | $27.97 | 470700 |
| 2022-11-22 | 18.71 | $27.89 | 766500 |
| 2022-11-21 | 19.23 | $27.63 | 1.2M |
| 2022-11-18 | 19.68 | $28.01 | 801717 |
| 2022-11-17 | 20.44 | $27.97 | 1.4M |
| 2022-11-16 | 20.74 | $27.53 | 657137 |
| 2022-11-15 | 21.34 | $27.30 | 617390 |
| 2022-11-14 | 21.96 | $27.27 | 805409 |
| 2022-11-11 | 22.40 | $27.63 | 500500 |
| 2022-11-10 | 23.14 | $28.61 | 554900 |
| 2022-11-09 | 24.32 | $27.82 | 571702 |
| 2022-11-08 | 25.28 | $28.40 | 430200 |
| 2022-11-07 | 26.57 | $28.10 | 704400 |
| 2022-11-04 | 27.84 | $28.42 | 335116 |
| 2022-11-03 | 29.24 | $27.94 | 237551 |
| 2022-11-02 | 30.46 | $27.82 | 702300 |
| 2022-11-01 | 31.91 | $28.00 | 510000 |
| 2022-10-31 | 33.09 | $27.71 | 371900 |
| 2022-10-28 | 34.13 | $27.81 | 425829 |
| 2022-10-27 | 35.20 | $27.46 | 419600 |
| 2022-10-26 | 36.28 | $26.98 | 466400 |
| 2022-10-25 | 37.14 | $26.83 | 479500 |
| 2022-10-24 | 37.95 | $25.82 | 385734 |
| 2022-10-21 | 37.90 | $25.51 | 656340 |
| 2022-10-20 | 37.65 | $25.40 | 343800 |
| 2022-10-19 | 37.45 | $25.78 | 370108 |
| 2022-10-18 | 37.43 | $26.61 | 411438 |
| 2022-10-17 | 37.55 | $26.28 | 659500 |
| 2022-10-14 | 37.41 | $25.07 | 384815 |
| 2022-10-13 | 36.59 | $25.38 | 491018 |
| 2022-10-12 | 35.51 | $25.02 | 397251 |
| 2022-10-11 | 34.53 | $25.90 | 422100 |
| 2022-10-10 | 33.58 | $25.64 | 450200 |
| 2022-10-07 | 32.66 | $25.82 | 397448 |
| 2022-10-06 | 31.69 | $26.61 | 287100 |
| 2022-10-05 | 30.90 | $27.50 | 423244 |
| 2022-10-04 | 30.25 | $28.32 | 553300 |
| 2022-10-03 | 29.76 | $27.42 | 984303 |
| 2022-09-30 | 28.85 | $26.30 | 729348 |
| 2022-09-29 | 27.10 | $26.31 | 675417 |
| 2022-09-28 | 25.26 | $27.51 | 791228 |
| 2022-09-27 | 23.38 | $27.15 | 1.1M |
| 2022-09-26 | 21.55 | $28.00 | 432100 |
| 2022-09-23 | 19.84 | $29.15 | 465800 |
| 2022-09-22 | 18.28 | $30.27 | 535200 |
| 2022-09-21 | 17.03 | $30.60 | 521930 |
| 2022-09-20 | 15.72 | $30.17 | 650799 |
| 2022-09-19 | 14.42 | $32.36 | 651400 |
| 2022-09-16 | 13.75 | $32.45 | 974200 |
| 2022-09-15 | 13.21 | $32.67 | 941421 |
| 2022-09-14 | 12.84 | $33.53 | 392100 |
| 2022-09-13 | 12.77 | $33.17 | 583900 |
| 2022-09-12 | 12.56 | $33.65 | 592536 |
| 2022-09-09 | 12.68 | $33.36 | 565446 |
| 2022-09-08 | 12.50 | $32.91 | 373200 |
| 2022-09-07 | 11.95 | $32.96 | 528800 |
| 2022-09-06 | 11.38 | $31.99 | 434400 |
| 2022-09-02 | 10.32 | $32.53 | 433210 |
| 2022-09-01 | 9.52 | $32.54 | 478400 |
| 2022-08-31 | 8.69 | $33.42 | 394900 |
| 2022-08-30 | 8.39 | $33.38 | 416100 |
| 2022-08-29 | 8.07 | $34.16 | 443843 |
| 2022-08-26 | 7.94 | $34.23 | 368100 |
| 2022-08-25 | 8.14 | $35.25 | 298100 |
| 2022-08-24 | 8.24 | $35.07 | 381413 |
| 2022-08-23 | 8.47 | $34.76 | 543928 |
| 2022-08-22 | 8.71 | $34.64 | 495554 |
| 2022-08-19 | 9.16 | $35.04 | 344273 |
| 2022-08-18 | 9.41 | $35.48 | 278543 |
| 2022-08-17 | 9.44 | $35.27 | 411100 |
| 2022-08-16 | 9.63 | $35.33 | 398561 |
| 2022-08-15 | 9.78 | $35.47 | 380105 |
| 2022-08-12 | 9.93 | $35.57 | 384600 |
| 2022-08-11 | 9.83 | $35.38 | 374800 |
| 2022-08-10 | 9.73 | $35.39 | 555600 |
| 2022-08-09 | 9.72 | $34.60 | 535200 |
| 2022-08-08 | 10.12 | $34.68 | 660700 |
| 2022-08-05 | 10.48 | $34.84 | 480749 |
| 2022-08-04 | 10.96 | $35.08 | 452228 |
| 2022-08-03 | 11.53 | $34.61 | 920426 |
| 2022-08-02 | 12.11 | $35.41 | 499160 |
| 2022-08-01 | 11.58 | $35.48 | 328453 |
| 2022-07-29 | 11.31 | $35.66 | 336446 |
| 2022-07-28 | 10.75 | $35.83 | 546200 |
| 2022-07-27 | 10.17 | $34.00 | 331400 |
| 2022-07-26 | 10.47 | $33.71 | 480607 |
| 2022-07-25 | 10.91 | $33.31 | 276066 |
| 2022-07-22 | 11.24 | $32.52 | 262330 |
| 2022-07-21 | 11.32 | $32.17 | 672000 |
| 2022-07-20 | 11.19 | $32.54 | 817764 |
| 2022-07-19 | 11.40 | $33.13 | 418438 |
| 2022-07-18 | 11.61 | $32.15 | 316343 |
| 2022-07-15 | 11.47 | $32.32 | 605323 |
| 2022-07-14 | 11.08 | $32.02 | 325000 |
| 2022-07-13 | 10.85 | $32.19 | 275730 |
| 2022-07-12 | 10.90 | $32.24 | 531200 |
| 2022-07-11 | 11.20 | $33.20 | 442324 |
| 2022-07-08 | 11.75 | $33.56 | 333500 |
| 2022-07-07 | 11.96 | $33.59 | 308814 |
| 2022-07-06 | 12.17 | $33.18 | 512021 |
| 2022-07-05 | 12.60 | $32.91 | 574600 |
| 2022-07-01 | 13.05 | $33.99 | 602949 |
| 2022-06-30 | 13.34 | $32.26 | 682502 |
| 2022-06-29 | 13.71 | $32.14 | 406507 |
| 2022-06-28 | 13.98 | $32.49 | 313306 |
| 2022-06-27 | 14.64 | $32.71 | 427814 |
| 2022-06-24 | 15.10 | $32.30 | 475741 |
| 2022-06-23 | 15.23 | $31.75 | 601246 |
| 2022-06-22 | 15.11 | $31.30 | 444800 |
| 2022-06-21 | 14.75 | $31.12 | 505476 |
| 2022-06-17 | 14.54 | $31.30 | 793000 |
| 2022-06-16 | 14.10 | $30.83 | 643700 |
| 2022-06-15 | 13.64 | $32.50 | 748836 |
| 2022-06-14 | 13.82 | $31.65 | 963723 |
| 2022-06-13 | 13.73 | $32.21 | 582906 |
| 2022-06-10 | 14.13 | $33.80 | 603500 |
| 2022-06-09 | 14.43 | $34.07 | 499300 |
| 2022-06-08 | 14.24 | $34.36 | 429477 |
| 2022-06-07 | 14.11 | $34.39 | 532400 |
| 2022-06-06 | 13.97 | $34.09 | 563537 |
| 2022-06-03 | 13.79 | $33.50 | 369064 |
| 2022-06-02 | 13.87 | $33.85 | 1.1M |
| 2022-06-01 | 13.98 | $32.15 | 446229 |
| 2022-05-31 | 14.69 | $32.65 | 344949 |
| 2022-05-27 | 15.14 | $33.18 | 361700 |
| 2022-05-26 | 15.40 | $33.38 | 392000 |
| 2022-05-25 | 15.51 | $33.12 | 471512 |
| 2022-05-24 | 15.74 | $32.92 | 719000 |
| 2022-05-23 | 16.22 | $32.71 | 581215 |
| 2022-05-20 | 16.67 | $33.02 | 448500 |
| 2022-05-19 | 17.07 | $33.14 | 380800 |
| 2022-05-18 | 17.41 | $32.81 | 498302 |
| 2022-05-17 | 17.76 | $32.74 | 463522 |
| 2022-05-16 | 18.52 | $31.47 | 421213 |
| 2022-05-13 | 19.00 | $30.62 | 558525 |
| 2022-05-12 | 19.11 | $29.82 | 1.2M |
| 2022-05-11 | 18.49 | $28.89 | 807800 |
| 2022-05-10 | 17.83 | $30.06 | 843622 |
| 2022-05-09 | 17.14 | $29.52 | 851848 |
| 2022-05-06 | 16.64 | $31.08 | 442325 |
| 2022-05-05 | 16.64 | $31.34 | 457129 |
| 2022-05-04 | 16.88 | $32.63 | 518900 |
| 2022-05-03 | 17.19 | $31.13 | 615220 |
| 2022-05-02 | 16.55 | $30.10 | 510500 |
| 2022-04-29 | 15.64 | $30.90 | 507500 |
| 2022-04-28 | 15.30 | $31.16 | 461700 |
| 2022-04-27 | 14.95 | $31.07 | 695300 |
| 2022-04-26 | 14.60 | $30.85 | 538620 |
| 2022-04-25 | 13.68 | $31.02 | 626622 |
| 2022-04-22 | 12.72 | $31.61 | 1.3M |
| 2022-04-21 | 12.17 | $32.74 | 602543 |
| 2022-04-20 | 12.26 | $33.68 | 592973 |
| 2022-04-19 | 12.63 | $32.91 | 502100 |
| 2022-04-18 | 12.35 | $32.85 | 460300 |
| 2022-04-14 | 12.05 | $33.06 | 438600 |
| 2022-04-13 | 12.06 | $33.51 | 515000 |
| 2022-04-12 | 12.13 | $33.79 | 698100 |
| 2022-04-11 | 12.63 | $34.91 | 598029 |
| 2022-04-08 | 12.96 | $34.33 | 261431 |
| 2022-04-07 | 13.40 | $35.15 | 334800 |
| 2022-04-06 | 13.53 | $34.97 | 636700 |
| 2022-04-05 | 13.86 | $34.75 | 767300 |
| 2022-04-04 | 13.77 | $35.38 | 448397 |
| 2022-04-01 | 14.25 | $34.97 | 479300 |
| 2022-03-31 | 14.63 | $35.07 | 462600 |
| 2022-03-30 | 14.72 | $34.86 | 675205 |
| 2022-03-29 | 14.99 | $34.64 | 375900 |
| 2022-03-28 | 15.36 | $34.49 | 375800 |
| 2022-03-25 | 15.93 | $34.27 | 331248 |
| 2022-03-24 | 16.72 | $34.25 | 581300 |
| 2022-03-23 | 17.54 | $33.86 | 376800 |
| 2022-03-22 | 18.40 | $34.42 | 367800 |
| 2022-03-21 | 19.02 | $34.87 | 392334 |
| 2022-03-18 | 19.71 | $34.74 | 1.6M |
| 2022-03-17 | 20.43 | $35.04 | 374600 |
| 2022-03-16 | 20.90 | $34.80 | 389517 |
| 2022-03-15 | 21.60 | $34.40 | 492000 |
| 2022-03-14 | 22.50 | $34.12 | 561200 |
| 2022-03-11 | 23.44 | $34.47 | 393000 |
| 2022-03-10 | 23.97 | $35.14 | 482200 |
| 2022-03-09 | 24.26 | $35.12 | 622400 |
| 2022-03-08 | 24.30 | $35.71 | 1.1M |
| 2022-03-07 | 23.98 | $35.36 | 637800 |
| 2022-03-04 | 24.28 | $35.20 | 686700 |
| 2022-03-03 | 24.75 | $34.29 | 487600 |
| 2022-03-02 | 25.25 | $35.08 | 692000 |
| 2022-03-01 | 25.79 | $34.01 | 1.2M |
| 2022-02-28 | 26.62 | $33.75 | 520800 |
| 2022-02-25 | 27.87 | $33.32 | 610363 |
| 2022-02-24 | 29.04 | $32.50 | 1.1M |
| 2022-02-23 | 29.69 | $30.99 | 415733 |
| 2022-02-22 | 29.49 | $30.93 | 821606 |
| 2022-02-18 | 29.28 | $31.72 | 384300 |
| 2022-02-17 | 29.40 | $32.19 | 354414 |
| 2022-02-16 | 29.88 | $32.41 | 274602 |
| 2022-02-15 | 30.38 | $32.36 | 265020 |
| 2022-02-14 | 31.00 | $32.13 | 347200 |
| 2022-02-11 | 31.24 | $31.99 | 405058 |
| 2022-02-10 | 31.59 | $32.51 | 434836 |
| 2022-02-09 | 32.21 | $33.25 | 360938 |
| 2022-02-08 | 32.96 | $32.06 | 369612 |
| 2022-02-07 | 32.78 | $31.68 | 928400 |
| 2022-02-04 | 32.59 | $32.00 | 497200 |
| 2022-02-03 | 32.28 | $31.67 | 433800 |
| 2022-02-02 | 32.05 | $32.51 | 385231 |
| 2022-02-01 | 32.06 | $32.51 | 360400 |
| 2022-01-31 | 32.06 | $32.63 | 561138 |
| 2022-01-28 | 31.94 | $31.44 | 543212 |
| 2022-01-27 | 31.00 | $31.87 | 615900 |
| 2022-01-26 | 30.31 | $32.03 | 755100 |
| 2022-01-25 | 29.59 | $32.41 | 659500 |
| 2022-01-24 | 29.03 | $32.89 | 903100 |
| 2022-01-21 | 28.44 | $32.26 | 716600 |
| 2022-01-20 | 28.13 | $32.85 | 1.0M |
| 2022-01-19 | 28.18 | $33.43 | 673222 |
| 2022-01-18 | 27.94 | $32.28 | 702513 |
| 2022-01-14 | 26.71 | $33.05 | 572800 |
| 2022-01-13 | 25.75 | $33.18 | 1.0M |
| 2022-01-12 | 24.80 | $34.24 | 565208 |
| 2022-01-11 | 24.16 | $33.73 | 619200 |
| 2022-01-10 | 23.41 | $33.84 | 656600 |
| 2022-01-07 | 22.33 | $34.13 | 982100 |
| 2022-01-06 | 21.41 | $34.11 | 753945 |
| 2022-01-05 | 20.45 | $34.48 | 1.1M |
| 2022-01-04 | 19.53 | $35.19 | 614520 |
| 2022-01-03 | 18.90 | $35.61 | 572241 |
| 2021-12-31 | 18.56 | $35.76 | 303836 |
| 2021-12-30 | 18.51 | $36.09 | 464300 |
| 2021-12-29 | 18.47 | $35.36 | 369344 |
| 2021-12-28 | 17.97 | $35.78 | 502300 |
| 2021-12-27 | 17.47 | $35.37 | 469400 |
| 2021-12-23 | 16.95 | $35.95 | 395000 |
| 2021-12-22 | 16.76 | $36.16 | 732242 |
| 2021-12-21 | 16.58 | $36.15 | 612100 |
| 2021-12-20 | 16.39 | $35.66 | 528217 |
| 2021-12-17 | 15.82 | $36.53 | 894257 |
| 2021-12-16 | 15.49 | $36.24 | 725500 |
| 2021-12-15 | 15.14 | $37.16 | 427400 |
| 2021-12-14 | 14.84 | $36.45 | 388171 |
| 2021-12-13 | 14.38 | $37.14 | 446600 |
| 2021-12-10 | 14.26 | $36.96 | 564000 |
| 2021-12-09 | 14.15 | $37.57 | 393207 |
| 2021-12-08 | 14.35 | $38.42 | 191700 |
| 2021-12-07 | 15.04 | $38.55 | 579600 |
| 2021-12-06 | 15.79 | $37.97 | 398412 |
| 2021-12-03 | 16.02 | $37.39 | 439000 |
| 2021-12-02 | 16.19 | $38.05 | 501235 |
| 2021-12-01 | 16.92 | $37.57 | 867544 |
| 2021-11-30 | 17.75 | $38.36 | 470921 |
| 2021-11-29 | 18.42 | $38.88 | 354600 |
| 2021-11-26 | 19.28 | $38.75 | 231700 |
| 2021-11-24 | 20.29 | $39.46 | 324000 |
| 2021-11-23 | 21.36 | $39.14 | 442626 |
| 2021-11-22 | 22.06 | $39.90 | 823000 |
| 2021-11-19 | 22.34 | $40.46 | 397153 |
| 2021-11-18 | 22.87 | $39.80 | 390413 |
| 2021-11-17 | 23.44 | $40.37 | 290029 |
| 2021-11-16 | 23.97 | $39.76 | 460700 |
| 2021-11-15 | 24.52 | $40.62 | 451500 |
| 2021-11-12 | 24.60 | $40.88 | 440101 |
| 2021-11-11 | 24.85 | $40.24 | 613500 |
| 2021-11-10 | 25.41 | $38.37 | 1.0M |
| 2021-11-09 | 26.23 | $39.92 | 863104 |
| 2021-11-08 | 25.67 | $39.69 | 462840 |
| 2021-11-05 | 24.88 | $39.81 | 490301 |
| 2021-11-04 | 24.05 | $39.91 | 356913 |
| 2021-11-03 | 23.30 | $39.46 | 280826 |
| 2021-11-02 | 22.64 | $39.71 | 490200 |
| 2021-11-01 | 21.89 | $40.05 | 578309 |
| 2021-10-29 | 20.79 | $39.35 | 356599 |
| 2021-10-28 | 19.80 | $39.39 | 584200 |
| 2021-10-27 | 18.87 | $37.60 | 463038 |
| 2021-10-26 | 18.36 | $37.31 | 285640 |
| 2021-10-25 | 18.27 | $36.98 | 371509 |
| 2021-10-22 | 18.38 | $36.71 | 294728 |
| 2021-10-21 | 18.72 | $36.36 | 428651 |
| 2021-10-20 | 19.08 | $36.44 | 416200 |
| 2021-10-19 | 19.50 | $36.57 | 367318 |
| 2021-10-18 | 20.03 | $35.57 | 373565 |
| 2021-10-15 | 20.84 | $36.22 | 874100 |
| 2021-10-14 | 21.42 | $36.02 | 458609 |
| 2021-10-13 | 22.01 | $36.82 | 543991 |
| 2021-10-12 | 22.83 | $35.28 | 683000 |
| 2021-10-11 | 23.43 | $34.24 | 542743 |
| 2021-10-08 | 23.61 | $34.31 | 258600 |
| 2021-10-07 | 23.91 | $34.77 | 407500 |
| 2021-10-06 | 24.46 | $34.70 | 450124 |
| 2021-10-05 | 24.67 | $34.56 | 303300 |
| 2021-10-04 | 25.29 | $34.60 | 457597 |
| 2021-10-01 | 25.88 | $34.51 | 310800 |
| 2021-09-30 | 26.56 | $34.51 | 311000 |
| 2021-09-29 | 27.21 | $34.43 | 387834 |
| 2021-09-28 | 27.90 | $34.44 | 576500 |
| 2021-09-27 | 28.64 | $35.38 | 316100 |
| 2021-09-24 | 29.87 | $35.76 | 265927 |
| 2021-09-23 | 31.33 | $36.08 | 325400 |
| 2021-09-22 | 32.83 | $36.27 | 371200 |
| 2021-09-21 | 34.45 | $36.06 | 340523 |
| 2021-09-20 | 36.12 | $35.98 | 777800 |
| 2021-09-17 | 37.87 | $37.07 | 824418 |
| 2021-09-16 | 39.07 | $37.14 | 308806 |
| 2021-09-15 | 40.16 | $37.48 | 328500 |
| 2021-09-14 | 41.32 | $37.46 | 375900 |
| 2021-09-13 | 42.31 | $37.19 | 421012 |
| 2021-09-10 | 43.36 | $37.35 | 386238 |
| 2021-09-09 | 44.17 | $37.76 | 216407 |
| 2021-09-08 | 44.79 | $37.85 | 694000 |
| 2021-09-07 | 45.35 | $38.00 | 348833 |
| 2021-09-03 | 45.96 | $38.16 | 237600 |
| 2021-09-02 | 46.35 | $38.46 | 292300 |
| 2021-09-01 | 46.76 | $37.96 | 412029 |
| 2021-08-31 | 47.23 | $37.61 | 607000 |
| 2021-08-30 | 47.91 | $37.41 | 499950 |
| 2021-08-27 | 48.50 | $38.25 | 375600 |
| 2021-08-26 | 48.92 | $38.03 | 380700 |
| 2021-08-25 | 49.14 | $38.91 | 350115 |
| 2021-08-24 | 49.35 | $38.59 | 557542 |
| 2021-08-23 | 49.32 | $38.75 | 515600 |
| 2021-08-20 | 49.32 | $38.43 | 397234 |
| 2021-08-19 | 49.37 | $37.91 | 547800 |
| 2021-08-18 | 49.51 | $37.88 | 505900 |
| 2021-08-17 | 49.66 | $38.50 | 1.3M |
| 2021-08-16 | 49.82 | $38.11 | 657944 |
| 2021-08-13 | 49.54 | $38.84 | 324600 |
| 2021-08-12 | 48.92 | $39.04 | 337100 |
| 2021-08-11 | 48.27 | $39.28 | 286821 |
| 2021-08-10 | 47.37 | $39.39 | 524300 |
| 2021-08-09 | 46.41 | $38.91 | 698331 |
| 2021-08-06 | 45.45 | $38.77 | 359812 |
| 2021-08-05 | 44.36 | $38.83 | 536900 |
| 2021-08-04 | 43.20 | $39.87 | 507500 |
| 2021-08-03 | 41.69 | $40.31 | 432335 |
| 2021-08-02 | 40.06 | $39.71 | 348000 |
| 2021-07-30 | 38.37 | $39.76 | 379571 |
| 2021-07-29 | 36.56 | $40.36 | 463947 |
| 2021-07-28 | 34.62 | $39.86 | 339281 |
| 2021-07-27 | 32.60 | $39.15 | 375760 |
| 2021-07-26 | 30.52 | $38.59 | 305502 |
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