Is Logility Supply Chain Solutions, Inc. (LGTY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Logility Supply Chain Solutions, Inc. (LGTY) research center and poll results.
NASDAQ : LGTY
Logility Supply Chain Solutions, Inc.
$14.29 USD
$0 (0.0%)
- Volume
- 2.38M
- Average Volume
- 664.73K
- Market Capitalization
- $507.45M
- P/E Ratio
- 42.03
- Dividend Yield
- 3.08%
- Price Target
- Year High
- $14.31
- Year Low
- $8.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.31
- Current Ratio
- $1.97
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.25
2025-04-04
Close Price
$14.29
Vol: 2.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.00
Average
15.04
Maximum
30.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 14.25 | $14.29 | 2.4M |
| 2025-04-03 | 14.24 | $14.28 | 640105 |
| 2025-04-02 | 14.24 | $14.28 | 659811 |
| 2025-04-01 | 14.23 | $14.28 | 672453 |
| 2025-03-31 | 14.23 | $14.26 | 719344 |
| 2025-03-28 | 14.22 | $14.25 | 896114 |
| 2025-03-27 | 14.22 | $14.26 | 507010 |
| 2025-03-26 | 14.21 | $14.28 | 691418 |
| 2025-03-25 | 14.20 | $14.23 | 479200 |
| 2025-03-24 | 14.20 | $14.24 | 381534 |
| 2025-03-21 | 14.19 | $14.24 | 544851 |
| 2025-03-20 | 14.18 | $14.24 | 1.2M |
| 2025-03-19 | 14.18 | $14.23 | 621000 |
| 2025-03-18 | 14.17 | $14.24 | 379518 |
| 2025-03-17 | 14.16 | $14.23 | 493724 |
| 2025-03-14 | 14.16 | $14.23 | 221347 |
| 2025-03-13 | 14.15 | $14.23 | 173800 |
| 2025-03-12 | 14.14 | $14.22 | 390544 |
| 2025-03-11 | 14.14 | $14.21 | 401300 |
| 2025-03-10 | 14.13 | $14.21 | 1.8M |
| 2025-03-07 | 14.12 | $14.19 | 954600 |
| 2025-03-06 | 14.12 | $14.19 | 346909 |
| 2025-03-05 | 14.12 | $14.20 | 348500 |
| 2025-03-04 | 14.12 | $14.20 | 1.4M |
| 2025-03-03 | 14.11 | $14.15 | 466700 |
| 2025-02-28 | 14.11 | $14.13 | 378840 |
| 2025-02-27 | 14.11 | $14.13 | 279719 |
| 2025-02-26 | 14.11 | $14.13 | 292200 |
| 2025-02-25 | 14.11 | $14.13 | 657023 |
| 2025-02-24 | 14.11 | $14.12 | 1.5M |
| 2025-02-21 | 13.97 | $14.08 | 830712 |
| 2025-02-20 | 13.83 | $14.10 | 250800 |
| 2025-02-19 | 13.68 | $14.10 | 232300 |
| 2025-02-18 | 13.53 | $14.11 | 319047 |
| 2025-02-14 | 13.38 | $14.10 | 448418 |
| 2025-02-13 | 13.23 | $14.08 | 631400 |
| 2025-02-12 | 13.08 | $14.10 | 318519 |
| 2025-02-11 | 12.91 | $14.09 | 302733 |
| 2025-02-10 | 12.74 | $14.08 | 352640 |
| 2025-02-07 | 12.57 | $14.07 | 636800 |
| 2025-02-06 | 12.40 | $14.14 | 793010 |
| 2025-02-05 | 12.22 | $14.14 | 555000 |
| 2025-02-04 | 12.06 | $14.13 | 851239 |
| 2025-02-03 | 11.91 | $14.13 | 1.1M |
| 2025-01-31 | 11.75 | $14.12 | 902600 |
| 2025-01-30 | 11.60 | $14.13 | 1.6M |
| 2025-01-29 | 11.45 | $14.13 | 728431 |
| 2025-01-28 | 11.31 | $14.13 | 1.2M |
| 2025-01-27 | 11.17 | $14.12 | 2.7M |
| 2025-01-24 | 11.01 | $11.32 | 163107 |
| 2025-01-23 | 10.99 | $11.26 | 101739 |
| 2025-01-22 | 10.96 | $11.14 | 135134 |
| 2025-01-21 | 10.94 | $11.15 | 201402 |
| 2025-01-17 | 10.93 | $11.02 | 178600 |
| 2025-01-16 | 10.94 | $11.05 | 145028 |
| 2025-01-15 | 10.97 | $11.05 | 179541 |
| 2025-01-14 | 10.99 | $10.75 | 221243 |
| 2025-01-13 | 11.02 | $10.76 | 162900 |
| 2025-01-10 | 11.08 | $10.60 | 149026 |
| 2025-01-08 | 11.11 | $10.67 | 120800 |
| 2025-01-07 | 11.14 | $10.68 | 188808 |
| 2025-01-06 | 11.15 | $10.90 | 181800 |
| 2025-01-03 | 11.15 | $11.04 | 170000 |
| 2025-01-02 | 11.15 | $11.00 | 129735 |
| 2024-12-31 | 11.14 | $11.08 | 87400 |
| 2024-12-30 | 11.12 | $11.24 | 190200 |
| 2024-12-27 | 11.09 | $11.29 | 207000 |
| 2024-12-26 | 11.04 | $11.30 | 152400 |
| 2024-12-24 | 11.00 | $10.94 | 97000 |
| 2024-12-23 | 10.95 | $10.78 | 218300 |
| 2024-12-20 | 10.90 | $10.82 | 415905 |
| 2024-12-19 | 10.92 | $10.68 | 414200 |
| 2024-12-18 | 10.94 | $10.85 | 226200 |
| 2024-12-17 | 10.95 | $11.39 | 191019 |
| 2024-12-16 | 10.94 | $11.53 | 301400 |
| 2024-12-13 | 10.92 | $11.40 | 177916 |
| 2024-12-12 | 10.92 | $11.50 | 330700 |
| 2024-12-11 | 10.93 | $11.92 | 695848 |
| 2024-12-10 | 10.93 | $11.09 | 271303 |
| 2024-12-09 | 10.98 | $11.33 | 312700 |
| 2024-12-06 | 10.99 | $10.99 | 235509 |
| 2024-12-05 | 11.02 | $10.77 | 252324 |
| 2024-12-04 | 11.06 | $11.17 | 304300 |
| 2024-12-03 | 11.05 | $10.81 | 456600 |
| 2024-12-02 | 11.04 | $10.65 | 346200 |
| 2024-11-29 | 11.05 | $10.53 | 204303 |
| 2024-11-27 | 11.05 | $10.43 | 393500 |
| 2024-11-26 | 11.07 | $10.34 | 382500 |
| 2024-11-25 | 11.10 | $10.10 | 558525 |
| 2024-11-22 | 11.15 | $9.74 | 1.1M |
| 2024-11-21 | 11.19 | $11.20 | 201600 |
| 2024-11-20 | 11.15 | $11.08 | 97500 |
| 2024-11-19 | 11.12 | $11.06 | 69400 |
| 2024-11-18 | 11.09 | $11.11 | 118838 |
| 2024-11-15 | 11.05 | $11.10 | 166200 |
| 2024-11-14 | 11.03 | $11.41 | 113811 |
| 2024-11-13 | 10.99 | $11.75 | 240911 |
| 2024-11-12 | 10.93 | $12.02 | 169700 |
| 2024-11-11 | 10.85 | $11.93 | 259421 |
| 2024-11-08 | 10.77 | $11.67 | 131540 |
| 2024-11-07 | 10.71 | $11.61 | 111400 |
| 2024-11-06 | 10.64 | $11.47 | 261800 |
| 2024-11-05 | 10.59 | $10.89 | 148900 |
| 2024-11-04 | 10.56 | $10.80 | 96937 |
| 2024-11-01 | 10.54 | $10.79 | 123400 |
| 2024-10-31 | 10.53 | $10.55 | 101340 |
| 2024-10-30 | 10.53 | $10.86 | 83838 |
| 2024-10-29 | 10.52 | $10.95 | 112100 |
| 2024-10-28 | 10.52 | $10.96 | 140000 |
| 2024-10-25 | 10.53 | $10.65 | 131634 |
| 2024-10-24 | 10.55 | $10.40 | 80200 |
| 2024-10-23 | 10.58 | $10.45 | 99201 |
| 2024-10-22 | 10.61 | $10.34 | 87100 |
| 2024-10-21 | 10.64 | $10.46 | 114900 |
| 2024-10-18 | 10.66 | $10.55 | 98941 |
| 2024-10-17 | 10.68 | $10.71 | 134218 |
| 2024-10-16 | 10.69 | $10.49 | 112400 |
| 2024-10-15 | 10.71 | $10.44 | 101400 |
| 2024-10-14 | 10.73 | $10.43 | 104738 |
| 2024-10-11 | 10.76 | $10.45 | 171025 |
| 2024-10-10 | 10.78 | $10.24 | 100351 |
| 2024-10-09 | 10.81 | $10.35 | 113000 |
| 2024-10-08 | 10.83 | $10.37 | 87500 |
| 2024-10-07 | 10.86 | $10.40 | 118806 |
| 2024-10-04 | 10.88 | $10.54 | 146800 |
| 2024-10-03 | 10.90 | $10.49 | 96420 |
| 2024-10-02 | 10.93 | $10.77 | 66000 |
| 2024-10-01 | 10.94 | $10.95 | 121500 |
| 2024-09-30 | 10.95 | $11.19 | 109430 |
| 2024-09-27 | 10.97 | $11.07 | 124508 |
| 2024-09-26 | 10.98 | $10.95 | 193044 |
| 2024-09-25 | 10.99 | $10.91 | 137637 |
| 2024-09-24 | 11.01 | $11.05 | 171600 |
| 2024-09-23 | 11.01 | $10.93 | 125506 |
| 2024-09-20 | 11.02 | $10.94 | 497600 |
| 2024-09-19 | 10.99 | $10.92 | 374709 |
| 2024-09-18 | 10.96 | $10.74 | 232640 |
| 2024-09-17 | 10.92 | $10.92 | 233021 |
| 2024-09-16 | 10.88 | $10.99 | 120047 |
| 2024-09-13 | 10.84 | $10.95 | 192100 |
| 2024-09-12 | 10.80 | $10.75 | 144000 |
| 2024-09-11 | 10.77 | $10.78 | 203500 |
| 2024-09-10 | 10.75 | $10.94 | 70440 |
| 2024-09-09 | 10.70 | $10.88 | 104808 |
| 2024-09-06 | 10.67 | $10.91 | 147800 |
| 2024-09-05 | 10.64 | $10.96 | 98100 |
| 2024-09-04 | 10.60 | $11.10 | 134215 |
| 2024-09-03 | 10.57 | $11.21 | 218017 |
| 2024-08-30 | 10.53 | $11.51 | 345125 |
| 2024-08-29 | 10.50 | $11.29 | 239820 |
| 2024-08-28 | 10.48 | $11.04 | 142212 |
| 2024-08-27 | 10.47 | $11.32 | 363600 |
| 2024-08-26 | 10.44 | $11.21 | 466120 |
| 2024-08-23 | 10.41 | $11.06 | 1.7M |
| 2024-08-22 | 10.39 | $10.26 | 226100 |
| 2024-08-21 | 10.37 | $10.31 | 148200 |
| 2024-08-20 | 10.34 | $10.06 | 153615 |
| 2024-08-19 | 10.33 | $10.09 | 153600 |
| 2024-08-16 | 10.31 | $10.08 | 224300 |
| 2024-08-15 | 10.29 | $10.29 | 92018 |
| 2024-08-14 | 10.26 | $10.17 | 132928 |
| 2024-08-13 | 10.25 | $10.24 | 156300 |
| 2024-08-12 | 10.24 | $9.96 | 174800 |
| 2024-08-09 | 10.22 | $10.25 | 186200 |
| 2024-08-08 | 10.18 | $10.32 | 154218 |
| 2024-08-07 | 10.14 | $10.30 | 186313 |
| 2024-08-06 | 10.08 | $10.33 | 183912 |
| 2024-08-05 | 10.02 | $10.60 | 525600 |
| 2024-08-02 | 9.95 | $10.80 | 296192 |
| 2024-08-01 | 9.86 | $10.87 | 304708 |
| 2024-07-31 | 9.77 | $10.94 | 576838 |
| 2024-07-30 | 9.67 | $10.75 | 170731 |
| 2024-07-29 | 9.59 | $10.58 | 172300 |
| 2024-07-26 | 9.52 | $10.52 | 206919 |
| 2024-07-25 | 9.45 | $9.96 | 312244 |
| 2024-07-24 | 9.38 | $9.66 | 117600 |
| 2024-07-23 | 9.32 | $9.84 | 331400 |
| 2024-07-22 | 9.27 | $9.76 | 160100 |
| 2024-07-19 | 9.21 | $9.62 | 139300 |
| 2024-07-18 | 9.16 | $9.72 | 176500 |
| 2024-07-17 | 9.12 | $9.98 | 215400 |
| 2024-07-16 | 9.07 | $9.96 | 317700 |
| 2024-07-15 | 9.03 | $9.59 | 382407 |
| 2024-07-12 | 9.01 | $9.56 | 184800 |
| 2024-07-11 | 9.01 | $9.54 | 220217 |
| 2024-07-10 | 9.00 | $9.07 | 241900 |
| 2024-07-09 | 9.01 | $9.12 | 301042 |
| 2024-07-08 | 9.02 | $9.16 | 354817 |
| 2024-07-05 | 9.08 | $8.94 | 192600 |
| 2024-07-03 | 9.15 | $9.08 | 107000 |
| 2024-07-02 | 9.20 | $9.07 | 211800 |
| 2024-07-01 | 9.26 | $9.06 | 311000 |
| 2024-06-28 | 9.32 | $9.13 | 1.3M |
| 2024-06-27 | 9.38 | $9.24 | 1.0M |
| 2024-06-26 | 9.43 | $8.52 | 144300 |
| 2024-06-25 | 9.54 | $8.53 | 138000 |
| 2024-06-24 | 9.65 | $8.68 | 167300 |
| 2024-06-21 | 9.75 | $8.72 | 522608 |
| 2024-06-20 | 9.86 | $8.54 | 312900 |
| 2024-06-18 | 9.96 | $8.82 | 284400 |
| 2024-06-17 | 10.04 | $9.11 | 112900 |
| 2024-06-14 | 10.11 | $9.08 | 117122 |
| 2024-06-13 | 10.18 | $9.28 | 130142 |
| 2024-06-12 | 10.23 | $9.45 | 180200 |
| 2024-06-11 | 10.25 | $9.36 | 190127 |
| 2024-06-10 | 10.29 | $9.40 | 298304 |
| 2024-06-07 | 10.32 | $9.21 | 498400 |
| 2024-06-06 | 10.37 | $10.33 | 165500 |
| 2024-06-05 | 10.36 | $10.37 | 155643 |
| 2024-06-04 | 10.34 | $10.11 | 135335 |
| 2024-06-03 | 10.34 | $10.27 | 157111 |
| 2024-05-31 | 10.33 | $10.26 | 950933 |
| 2024-05-30 | 10.32 | $10.23 | 100539 |
| 2024-05-29 | 10.32 | $10.38 | 93602 |
| 2024-05-28 | 10.30 | $10.64 | 198035 |
| 2024-05-24 | 10.28 | $10.70 | 250700 |
| 2024-05-23 | 10.26 | $10.80 | 289500 |
| 2024-05-22 | 10.22 | $10.76 | 190900 |
| 2024-05-21 | 10.20 | $10.60 | 110909 |
| 2024-05-20 | 10.20 | $10.52 | 114137 |
| 2024-05-17 | 10.20 | $10.45 | 100936 |
| 2024-05-16 | 10.21 | $10.39 | 114648 |
| 2024-05-15 | 10.21 | $10.33 | 143800 |
| 2024-05-14 | 10.23 | $9.98 | 82100 |
| 2024-05-13 | 10.26 | $10.03 | 114355 |
| 2024-05-10 | 10.30 | $10.07 | 131228 |
| 2024-05-09 | 10.36 | $10.24 | 169546 |
| 2024-05-08 | 10.44 | $10.03 | 98325 |
| 2024-05-07 | 10.55 | $10.02 | 105400 |
| 2024-05-06 | 10.64 | $10.13 | 132400 |
| 2024-05-03 | 10.72 | $10.13 | 114645 |
| 2024-05-02 | 10.78 | $10.06 | 125544 |
| 2024-05-01 | 10.84 | $10.05 | 111100 |
| 2024-04-30 | 10.88 | $10.11 | 169807 |
| 2024-04-29 | 10.93 | $10.21 | 109149 |
| 2024-04-26 | 10.97 | $10.22 | 136400 |
| 2024-04-25 | 11.03 | $10.12 | 156930 |
| 2024-04-24 | 11.10 | $10.37 | 148136 |
| 2024-04-23 | 11.16 | $10.51 | 162400 |
| 2024-04-22 | 11.22 | $10.48 | 121641 |
| 2024-04-19 | 11.27 | $10.62 | 237200 |
| 2024-04-18 | 11.32 | $10.57 | 349400 |
| 2024-04-17 | 11.37 | $10.59 | 113100 |
| 2024-04-16 | 11.41 | $10.69 | 193825 |
| 2024-04-15 | 11.43 | $10.76 | 244105 |
| 2024-04-12 | 11.45 | $11.25 | 238800 |
| 2024-04-11 | 11.44 | $11.95 | 226400 |
| 2024-04-10 | 11.41 | $12.06 | 321947 |
| 2024-04-09 | 11.36 | $12.01 | 218948 |
| 2024-04-08 | 11.32 | $11.73 | 335218 |
| 2024-04-05 | 11.29 | $11.31 | 302000 |
| 2024-04-04 | 11.29 | $11.10 | 265029 |
| 2024-04-03 | 11.29 | $10.97 | 254202 |
| 2024-04-02 | 11.30 | $10.99 | 146600 |
| 2024-04-01 | 11.30 | $11.12 | 114800 |
| 2024-03-28 | 11.30 | $11.45 | 141500 |
| 2024-03-27 | 11.29 | $11.45 | 138735 |
| 2024-03-26 | 11.29 | $11.63 | 294500 |
| 2024-03-25 | 11.28 | $11.71 | 267800 |
| 2024-03-22 | 11.27 | $11.49 | 197614 |
| 2024-03-21 | 11.27 | $11.52 | 330227 |
| 2024-03-20 | 11.21 | $11.59 | 202400 |
| 2024-03-19 | 11.17 | $11.40 | 336500 |
| 2024-03-18 | 11.14 | $11.20 | 423900 |
| 2024-03-15 | 11.13 | $11.07 | 339104 |
| 2024-03-14 | 11.12 | $11.10 | 197919 |
| 2024-03-13 | 11.10 | $11.21 | 157301 |
| 2024-03-12 | 11.07 | $11.17 | 171800 |
| 2024-03-11 | 11.07 | $11.15 | 77220 |
| 2024-03-08 | 11.06 | $11.14 | 110207 |
| 2024-03-07 | 11.05 | $11.24 | 104132 |
| 2024-03-06 | 11.04 | $11.23 | 175040 |
| 2024-03-05 | 11.02 | $11.06 | 258447 |
| 2024-03-04 | 11.00 | $11.12 | 178400 |
| 2024-03-01 | 10.99 | $11.13 | 152747 |
| 2024-02-29 | 11.00 | $11.22 | 257000 |
| 2024-02-28 | 11.00 | $11.34 | 131300 |
| 2024-02-27 | 11.01 | $11.49 | 293900 |
| 2024-02-26 | 11.01 | $11.49 | 266535 |
| 2024-02-23 | 11.02 | $11.46 | 463745 |
| 2024-02-22 | 11.04 | $10.30 | 226700 |
| 2024-02-21 | 11.11 | $10.82 | 139900 |
| 2024-02-20 | 11.16 | $10.84 | 118900 |
| 2024-02-16 | 11.21 | $10.92 | 177100 |
| 2024-02-15 | 11.25 | $11.00 | 311139 |
| 2024-02-14 | 11.28 | $10.64 | 141000 |
| 2024-02-13 | 11.32 | $10.62 | 198143 |
| 2024-02-12 | 11.37 | $11.15 | 205500 |
| 2024-02-09 | 11.39 | $11.01 | 142900 |
| 2024-02-08 | 11.42 | $10.96 | 110331 |
| 2024-02-07 | 11.43 | $10.96 | 152200 |
| 2024-02-06 | 11.44 | $10.79 | 106500 |
| 2024-02-05 | 11.47 | $10.80 | 108020 |
| 2024-02-02 | 11.48 | $10.95 | 128721 |
| 2024-02-01 | 11.48 | $11.20 | 113200 |
| 2024-01-31 | 11.48 | $11.33 | 198407 |
| 2024-01-30 | 11.48 | $11.37 | 115104 |
| 2024-01-29 | 11.47 | $11.62 | 107400 |
| 2024-01-26 | 11.45 | $11.68 | 90900 |
| 2024-01-25 | 11.43 | $11.76 | 170140 |
| 2024-01-24 | 11.39 | $11.74 | 318836 |
| 2024-01-23 | 11.36 | $11.89 | 165723 |
| 2024-01-22 | 11.31 | $11.88 | 101600 |
| 2024-01-19 | 11.25 | $11.64 | 105127 |
| 2024-01-18 | 11.21 | $11.52 | 97820 |
| 2024-01-17 | 11.16 | $11.57 | 159900 |
| 2024-01-16 | 11.10 | $11.60 | 137812 |
| 2024-01-12 | 11.05 | $11.53 | 178445 |
| 2024-01-11 | 11.00 | $11.63 | 157734 |
| 2024-01-10 | 10.93 | $11.19 | 97808 |
| 2024-01-09 | 10.88 | $11.17 | 137980 |
| 2024-01-08 | 10.82 | $11.30 | 112100 |
| 2024-01-05 | 10.77 | $11.02 | 213830 |
| 2024-01-04 | 10.72 | $10.98 | 155917 |
| 2024-01-03 | 10.68 | $11.19 | 286914 |
| 2024-01-02 | 10.64 | $11.25 | 330338 |
| 2023-12-29 | 10.58 | $11.30 | 196600 |
| 2023-12-28 | 10.52 | $11.22 | 155823 |
| 2023-12-27 | 10.46 | $11.26 | 150617 |
| 2023-12-26 | 10.39 | $10.99 | 100101 |
| 2023-12-22 | 10.34 | $11.05 | 139400 |
| 2023-12-21 | 10.27 | $10.86 | 334926 |
| 2023-12-20 | 10.21 | $10.73 | 167900 |
| 2023-12-19 | 10.16 | $10.75 | 151811 |
| 2023-12-18 | 10.10 | $10.52 | 178401 |
| 2023-12-15 | 10.07 | $10.42 | 257700 |
| 2023-12-14 | 10.10 | $10.70 | 239500 |
| 2023-12-13 | 10.13 | $10.50 | 216800 |
| 2023-12-12 | 10.16 | $10.15 | 158800 |
| 2023-12-11 | 10.19 | $10.15 | 213906 |
| 2023-12-08 | 10.23 | $10.15 | 281700 |
| 2023-12-07 | 10.27 | $10.15 | 158621 |
| 2023-12-06 | 10.32 | $10.16 | 176400 |
| 2023-12-05 | 10.37 | $10.16 | 98200 |
| 2023-12-04 | 10.41 | $10.27 | 159300 |
| 2023-12-01 | 10.45 | $10.20 | 160000 |
| 2023-11-30 | 10.48 | $9.93 | 137517 |
| 2023-11-29 | 10.53 | $10.01 | 122400 |
| 2023-11-28 | 10.57 | $9.92 | 154202 |
| 2023-11-27 | 10.62 | $9.94 | 375179 |
| 2023-11-24 | 10.66 | $9.70 | 76810 |
| 2023-11-22 | 10.72 | $9.72 | 216700 |
| 2023-11-21 | 10.78 | $9.64 | 391444 |
| 2023-11-20 | 10.85 | $9.63 | 351200 |
| 2023-11-17 | 10.91 | $9.99 | 814608 |
| 2023-11-16 | 10.98 | $10.98 | 243400 |
| 2023-11-15 | 11.00 | $11.16 | 204538 |
| 2023-11-14 | 11.00 | $11.16 | 215947 |
| 2023-11-13 | 11.01 | $10.76 | 176700 |
| 2023-11-10 | 11.02 | $10.98 | 114145 |
| 2023-11-09 | 11.03 | $11.00 | 176500 |
| 2023-11-08 | 11.05 | $11.12 | 289400 |
| 2023-11-07 | 11.06 | $11.08 | 397544 |
| 2023-11-06 | 11.08 | $11.01 | 115100 |
| 2023-11-03 | 11.07 | $11.07 | 219344 |
| 2023-11-02 | 11.07 | $10.86 | 196929 |
| 2023-11-01 | 11.08 | $10.80 | 107726 |
| 2023-10-31 | 11.10 | $10.97 | 130441 |
| 2023-10-30 | 11.11 | $10.87 | 136521 |
| 2023-10-27 | 11.14 | $10.68 | 145200 |
| 2023-10-26 | 11.18 | $10.87 | 131600 |
| 2023-10-25 | 11.21 | $10.92 | 134442 |
| 2023-10-24 | 11.23 | $10.99 | 189600 |
| 2023-10-23 | 11.25 | $11.02 | 215400 |
| 2023-10-20 | 11.28 | $11.33 | 216218 |
| 2023-10-19 | 11.29 | $11.38 | 170714 |
| 2023-10-18 | 11.31 | $11.19 | 131919 |
| 2023-10-17 | 11.34 | $11.27 | 219435 |
| 2023-10-16 | 11.35 | $11.05 | 144400 |
| 2023-10-13 | 11.36 | $11.19 | 262200 |
| 2023-10-12 | 11.36 | $11.23 | 210500 |
| 2023-10-11 | 11.36 | $11.49 | 259800 |
| 2023-10-10 | 11.34 | $11.34 | 727900 |
| 2023-10-09 | 11.34 | $10.90 | 217400 |
| 2023-10-06 | 11.36 | $11.04 | 321719 |
| 2023-10-05 | 11.39 | $11.01 | 280449 |
| 2023-10-04 | 11.41 | $11.25 | 114425 |
| 2023-10-03 | 11.39 | $11.18 | 151623 |
| 2023-10-02 | 11.39 | $11.45 | 125700 |
| 2023-09-29 | 11.39 | $11.46 | 132349 |
| 2023-09-28 | 11.39 | $11.48 | 149132 |
| 2023-09-27 | 11.40 | $11.40 | 168448 |
| 2023-09-26 | 11.40 | $11.42 | 329637 |
| 2023-09-25 | 11.42 | $11.51 | 326911 |
| 2023-09-22 | 11.43 | $11.65 | 617300 |
| 2023-09-21 | 11.39 | $11.74 | 319100 |
| 2023-09-20 | 11.35 | $11.79 | 300900 |
| 2023-09-19 | 11.30 | $11.41 | 165700 |
| 2023-09-18 | 11.28 | $11.16 | 109400 |
| 2023-09-15 | 11.26 | $11.28 | 347700 |
| 2023-09-14 | 11.25 | $11.21 | 92300 |
| 2023-09-13 | 11.24 | $11.18 | 86722 |
| 2023-09-12 | 11.24 | $11.24 | 93200 |
| 2023-09-11 | 11.23 | $11.43 | 162000 |
| 2023-09-08 | 11.23 | $11.61 | 154005 |
| 2023-09-07 | 11.20 | $11.25 | 267000 |
| 2023-09-06 | 11.20 | $11.00 | 100324 |
| 2023-09-05 | 11.21 | $11.11 | 150130 |
| 2023-09-01 | 11.23 | $11.39 | 100100 |
| 2023-08-31 | 11.23 | $11.53 | 202900 |
| 2023-08-30 | 11.23 | $11.67 | 169500 |
| 2023-08-29 | 11.22 | $11.46 | 306800 |
| 2023-08-28 | 11.23 | $11.72 | 336000 |
| 2023-08-25 | 11.22 | $11.86 | 400411 |
| 2023-08-24 | 11.18 | $10.73 | 262015 |
| 2023-08-23 | 11.18 | $11.00 | 265219 |
| 2023-08-22 | 11.16 | $10.84 | 200628 |
| 2023-08-21 | 11.14 | $10.85 | 444331 |
| 2023-08-18 | 11.12 | $10.86 | 164300 |
| 2023-08-17 | 11.11 | $11.09 | 170100 |
| 2023-08-16 | 11.07 | $11.07 | 165532 |
| 2023-08-15 | 11.05 | $11.08 | 130900 |
| 2023-08-14 | 11.02 | $11.13 | 207700 |
| 2023-08-11 | 11.00 | $11.28 | 139000 |
| 2023-08-10 | 10.96 | $11.10 | 103009 |
| 2023-08-09 | 10.94 | $11.20 | 165970 |
| 2023-08-08 | 10.91 | $11.26 | 156922 |
| 2023-08-07 | 10.86 | $11.42 | 151900 |
| 2023-08-04 | 10.81 | $11.38 | 146600 |
| 2023-08-03 | 10.75 | $11.55 | 159700 |
| 2023-08-02 | 10.69 | $11.51 | 306724 |
| 2023-08-01 | 10.64 | $11.66 | 235819 |
| 2023-07-31 | 10.59 | $11.53 | 375586 |
| 2023-07-28 | 10.54 | $11.09 | 296203 |
| 2023-07-27 | 10.51 | $10.71 | 410500 |
| 2023-07-26 | 10.50 | $10.60 | 404821 |
| 2023-07-25 | 10.49 | $10.52 | 262100 |
| 2023-07-24 | 10.48 | $10.41 | 291200 |
| 2023-07-21 | 10.48 | $10.51 | 433533 |
| 2023-07-20 | 10.46 | $10.46 | 164200 |
| 2023-07-19 | 10.46 | $10.57 | 193431 |
| 2023-07-18 | 10.45 | $10.54 | 245400 |
| 2023-07-17 | 10.45 | $10.61 | 256844 |
| 2023-07-14 | 10.45 | $10.65 | 359293 |
| 2023-07-13 | 10.44 | $10.60 | 189200 |
| 2023-07-12 | 10.44 | $10.59 | 261200 |
| 2023-07-11 | 10.45 | $10.34 | 222200 |
| 2023-07-10 | 10.44 | $10.29 | 231440 |
| 2023-07-07 | 10.60 | $10.30 | 233603 |
| 2023-07-06 | 10.76 | $10.35 | 203800 |
| 2023-07-05 | 10.91 | $10.48 | 202300 |
| 2023-07-03 | 11.04 | $10.61 | 169000 |
| 2023-06-30 | 11.17 | $10.51 | 202648 |
| 2023-06-29 | 11.28 | $10.56 | 155400 |
| 2023-06-28 | 11.39 | $10.40 | 233206 |
| 2023-06-27 | 11.51 | $10.44 | 227300 |
| 2023-06-26 | 11.62 | $10.34 | 218900 |
| 2023-06-23 | 11.73 | $10.42 | 690600 |
| 2023-06-22 | 11.85 | $10.23 | 520312 |
| 2023-06-21 | 11.98 | $10.27 | 683600 |
| 2023-06-20 | 12.11 | $10.46 | 266333 |
| 2023-06-16 | 12.22 | $10.56 | 393896 |
| 2023-06-15 | 12.33 | $10.56 | 194974 |
| 2023-06-14 | 12.43 | $10.46 | 309311 |
| 2023-06-13 | 12.53 | $10.62 | 630451 |
| 2023-06-12 | 12.61 | $10.70 | 571110 |
| 2023-06-09 | 12.68 | $10.31 | 1.0M |
| 2023-06-08 | 12.78 | $13.42 | 244217 |
| 2023-06-07 | 12.72 | $13.51 | 162800 |
| 2023-06-06 | 12.65 | $13.43 | 191000 |
| 2023-06-05 | 12.58 | $13.01 | 98300 |
| 2023-06-02 | 12.56 | $13.16 | 143503 |
| 2023-06-01 | 12.51 | $12.83 | 156206 |
| 2023-05-31 | 12.48 | $12.73 | 788800 |
| 2023-05-30 | 12.45 | $12.67 | 98400 |
| 2023-05-26 | 12.43 | $12.68 | 216439 |
| 2023-05-25 | 12.40 | $12.52 | 124700 |
| 2023-05-24 | 12.36 | $12.79 | 99000 |
| 2023-05-23 | 12.31 | $12.93 | 136500 |
| 2023-05-22 | 12.27 | $12.91 | 129500 |
| 2023-05-19 | 12.24 | $12.66 | 69900 |
| 2023-05-18 | 12.22 | $12.66 | 88700 |
| 2023-05-17 | 12.23 | $12.69 | 142712 |
| 2023-05-16 | 12.23 | $12.27 | 261900 |
| 2023-05-15 | 12.26 | $12.22 | 90711 |
| 2023-05-12 | 12.29 | $12.27 | 81500 |
| 2023-05-11 | 12.32 | $12.23 | 96200 |
| 2023-05-10 | 12.35 | $12.15 | 110500 |
| 2023-05-09 | 12.36 | $12.13 | 80301 |
| 2023-05-08 | 12.39 | $12.18 | 109818 |
| 2023-05-05 | 12.41 | $12.54 | 141700 |
| 2023-05-04 | 12.42 | $12.07 | 131800 |
| 2023-05-03 | 12.44 | $12.28 | 118200 |
| 2023-05-02 | 12.44 | $12.16 | 145217 |
| 2023-05-01 | 12.45 | $12.32 | 150500 |
| 2023-04-28 | 12.47 | $11.94 | 122209 |
| 2023-04-27 | 12.48 | $11.75 | 152200 |
| 2023-04-26 | 12.49 | $11.92 | 124542 |
| 2023-04-25 | 12.50 | $11.98 | 133900 |
| 2023-04-24 | 12.51 | $12.29 | 80300 |
| 2023-04-21 | 12.50 | $12.41 | 105316 |
| 2023-04-20 | 12.49 | $12.81 | 111003 |
| 2023-04-19 | 12.48 | $12.77 | 64900 |
| 2023-04-18 | 12.48 | $12.77 | 120738 |
| 2023-04-17 | 12.48 | $12.88 | 97203 |
| 2023-04-14 | 12.47 | $12.80 | 102600 |
| 2023-04-13 | 12.47 | $12.75 | 66937 |
| 2023-04-12 | 12.48 | $12.53 | 86100 |
| 2023-04-11 | 12.49 | $12.70 | 119100 |
| 2023-04-10 | 12.49 | $12.59 | 66340 |
| 2023-04-06 | 12.52 | $12.60 | 96200 |
| 2023-04-05 | 12.57 | $12.57 | 111300 |
| 2023-04-04 | 12.63 | $12.34 | 188529 |
| 2023-04-03 | 12.70 | $12.34 | 262546 |
| 2023-03-31 | 12.78 | $12.61 | 243209 |
| 2023-03-30 | 12.84 | $12.28 | 246600 |
| 2023-03-29 | 12.93 | $11.93 | 289600 |
| 2023-03-28 | 13.01 | $11.95 | 149900 |
| 2023-03-27 | 13.09 | $12.21 | 119800 |
| 2023-03-24 | 13.13 | $12.22 | 133900 |
| 2023-03-23 | 13.22 | $12.24 | 149641 |
| 2023-03-22 | 13.30 | $12.42 | 111005 |
| 2023-03-21 | 13.37 | $12.77 | 105900 |
| 2023-03-20 | 13.43 | $12.80 | 107828 |
| 2023-03-17 | 13.53 | $12.67 | 245600 |
| 2023-03-16 | 13.62 | $12.83 | 113500 |
| 2023-03-15 | 13.71 | $12.90 | 126200 |
| 2023-03-14 | 13.80 | $12.86 | 163500 |
| 2023-03-13 | 13.90 | $12.75 | 147642 |
| 2023-03-10 | 14.01 | $13.11 | 124502 |
| 2023-03-09 | 14.11 | $13.56 | 81300 |
| 2023-03-08 | 14.20 | $13.76 | 96600 |
| 2023-03-07 | 14.28 | $13.85 | 103948 |
| 2023-03-06 | 14.35 | $13.81 | 143200 |
| 2023-03-03 | 14.44 | $13.97 | 107813 |
| 2023-03-02 | 14.53 | $13.91 | 148429 |
| 2023-03-01 | 14.61 | $13.59 | 145800 |
| 2023-02-28 | 14.69 | $13.54 | 307400 |
| 2023-02-27 | 14.75 | $12.97 | 172310 |
| 2023-02-24 | 14.83 | $13.99 | 299602 |
| 2023-02-23 | 14.87 | $13.92 | 145400 |
| 2023-02-22 | 14.92 | $13.82 | 131800 |
| 2023-02-21 | 14.98 | $14.05 | 153424 |
| 2023-02-17 | 15.03 | $14.68 | 257000 |
| 2023-02-16 | 15.02 | $14.53 | 112606 |
| 2023-02-15 | 15.01 | $14.67 | 143300 |
| 2023-02-14 | 15.01 | $14.63 | 228249 |
| 2023-02-13 | 15.02 | $14.88 | 133338 |
| 2023-02-10 | 15.02 | $14.91 | 98600 |
| 2023-02-09 | 15.02 | $15.18 | 186442 |
| 2023-02-08 | 14.99 | $15.41 | 183000 |
| 2023-02-07 | 14.94 | $15.21 | 130826 |
| 2023-02-06 | 14.93 | $15.24 | 70900 |
| 2023-02-03 | 14.90 | $15.70 | 115500 |
| 2023-02-02 | 14.87 | $15.78 | 171500 |
| 2023-02-01 | 14.84 | $15.55 | 154136 |
| 2023-01-31 | 14.83 | $15.21 | 369100 |
| 2023-01-30 | 14.80 | $14.63 | 114600 |
| 2023-01-27 | 14.80 | $14.68 | 136500 |
| 2023-01-26 | 14.79 | $14.77 | 110700 |
| 2023-01-25 | 14.77 | $14.87 | 72400 |
| 2023-01-24 | 14.75 | $15.00 | 92500 |
| 2023-01-23 | 14.72 | $14.97 | 201701 |
| 2023-01-20 | 14.68 | $14.51 | 142729 |
| 2023-01-19 | 14.66 | $14.41 | 113300 |
| 2023-01-18 | 14.64 | $14.70 | 198000 |
| 2023-01-17 | 14.62 | $14.80 | 255500 |
| 2023-01-13 | 14.57 | $14.86 | 129409 |
| 2023-01-12 | 14.54 | $14.99 | 177139 |
| 2023-01-11 | 14.50 | $14.50 | 256802 |
| 2023-01-10 | 14.49 | $14.50 | 201018 |
| 2023-01-09 | 14.46 | $14.84 | 142200 |
| 2023-01-06 | 14.42 | $14.74 | 134301 |
| 2023-01-05 | 14.37 | $15.02 | 76100 |
| 2023-01-04 | 14.33 | $15.22 | 86019 |
| 2023-01-03 | 14.29 | $15.29 | 220400 |
| 2022-12-30 | 14.27 | $14.68 | 70200 |
| 2022-12-29 | 14.30 | $14.74 | 92040 |
| 2022-12-28 | 14.30 | $14.29 | 91300 |
| 2022-12-27 | 14.30 | $14.47 | 89400 |
| 2022-12-23 | 14.29 | $14.42 | 116100 |
| 2022-12-22 | 14.30 | $14.39 | 137000 |
| 2022-12-21 | 14.30 | $14.23 | 100400 |
| 2022-12-20 | 14.31 | $14.10 | 153900 |
| 2022-12-19 | 14.32 | $14.00 | 260233 |
| 2022-12-16 | 14.38 | $14.22 | 762637 |
| 2022-12-15 | 14.48 | $13.93 | 192642 |
| 2022-12-14 | 14.63 | $14.14 | 217219 |
| 2022-12-13 | 14.78 | $14.22 | 300843 |
| 2022-12-12 | 14.92 | $14.27 | 167612 |
| 2022-12-09 | 15.07 | $13.92 | 103200 |
| 2022-12-08 | 15.21 | $14.08 | 139900 |
| 2022-12-07 | 15.30 | $13.86 | 104421 |
| 2022-12-06 | 15.44 | $14.19 | 88842 |
| 2022-12-05 | 15.55 | $14.42 | 124400 |
| 2022-12-02 | 15.65 | $14.89 | 137639 |
| 2022-12-01 | 15.71 | $15.18 | 150200 |
| 2022-11-30 | 15.77 | $14.81 | 265800 |
| 2022-11-29 | 15.85 | $14.24 | 137500 |
| 2022-11-28 | 16.00 | $14.25 | 148800 |
| 2022-11-25 | 16.14 | $14.60 | 60800 |
| 2022-11-23 | 16.24 | $14.54 | 107300 |
| 2022-11-22 | 16.33 | $14.29 | 189521 |
| 2022-11-21 | 16.42 | $14.31 | 158300 |
| 2022-11-18 | 16.50 | $15.15 | 383100 |
| 2022-11-17 | 16.54 | $16.33 | 126102 |
| 2022-11-16 | 16.50 | $16.90 | 86809 |
| 2022-11-15 | 16.44 | $17.22 | 103400 |
| 2022-11-14 | 16.38 | $16.98 | 106100 |
| 2022-11-11 | 16.32 | $17.16 | 115937 |
| 2022-11-10 | 16.22 | $16.89 | 105203 |
| 2022-11-09 | 16.16 | $15.83 | 230500 |
| 2022-11-08 | 16.14 | $16.53 | 75300 |
| 2022-11-07 | 16.07 | $16.50 | 88900 |
| 2022-11-04 | 16.02 | $16.38 | 81420 |
| 2022-11-03 | 15.98 | $16.06 | 64713 |
| 2022-11-02 | 15.98 | $16.33 | 105334 |
| 2022-11-01 | 15.96 | $16.59 | 106521 |
| 2022-10-31 | 15.94 | $17.13 | 187600 |
| 2022-10-28 | 15.87 | $17.05 | 99730 |
| 2022-10-27 | 15.78 | $16.53 | 119720 |
| 2022-10-26 | 15.71 | $16.35 | 80200 |
| 2022-10-25 | 15.66 | $16.26 | 102000 |
| 2022-10-24 | 15.59 | $15.90 | 78132 |
| 2022-10-21 | 15.54 | $15.86 | 120400 |
| 2022-10-20 | 15.48 | $15.46 | 83800 |
| 2022-10-19 | 15.46 | $15.82 | 73018 |
| 2022-10-18 | 15.43 | $15.97 | 65500 |
| 2022-10-17 | 15.40 | $15.81 | 98800 |
| 2022-10-14 | 15.39 | $15.23 | 101224 |
| 2022-10-13 | 15.39 | $15.65 | 106709 |
| 2022-10-12 | 15.40 | $15.33 | 68916 |
| 2022-10-11 | 15.43 | $15.15 | 95239 |
| 2022-10-10 | 15.46 | $15.49 | 77600 |
| 2022-10-07 | 15.50 | $15.55 | 95930 |
| 2022-10-06 | 15.54 | $16.08 | 68200 |
| 2022-10-05 | 15.53 | $16.08 | 74248 |
| 2022-10-04 | 15.54 | $16.14 | 107501 |
| 2022-10-03 | 15.55 | $15.65 | 105707 |
| 2022-09-30 | 15.58 | $15.32 | 134105 |
| 2022-09-29 | 15.63 | $15.14 | 108832 |
| 2022-09-28 | 15.72 | $15.27 | 83014 |
| 2022-09-27 | 15.81 | $14.97 | 82012 |
| 2022-09-26 | 15.94 | $14.79 | 81600 |
| 2022-09-23 | 16.05 | $14.74 | 107917 |
| 2022-09-22 | 16.19 | $15.05 | 90500 |
| 2022-09-21 | 16.37 | $15.25 | 96611 |
| 2022-09-20 | 16.52 | $15.24 | 149700 |
| 2022-09-19 | 16.69 | $15.62 | 193325 |
| 2022-09-16 | 16.85 | $15.33 | 870400 |
| 2022-09-15 | 17.05 | $15.73 | 278800 |
| 2022-09-14 | 17.20 | $15.92 | 182411 |
| 2022-09-13 | 17.36 | $15.77 | 167300 |
| 2022-09-12 | 17.52 | $16.42 | 128908 |
| 2022-09-09 | 17.64 | $16.33 | 133626 |
| 2022-09-08 | 17.75 | $15.84 | 124100 |
| 2022-09-07 | 17.89 | $16.34 | 111600 |
| 2022-09-06 | 17.97 | $16.22 | 133300 |
| 2022-09-02 | 18.07 | $16.34 | 155903 |
| 2022-09-01 | 18.15 | $16.29 | 147739 |
| 2022-08-31 | 18.25 | $16.93 | 321900 |
| 2022-08-30 | 18.33 | $17.15 | 215900 |
| 2022-08-29 | 18.38 | $17.48 | 204000 |
| 2022-08-26 | 18.41 | $16.94 | 139700 |
| 2022-08-25 | 18.46 | $17.62 | 213105 |
| 2022-08-24 | 18.45 | $18.55 | 89230 |
| 2022-08-23 | 18.41 | $18.29 | 85100 |
| 2022-08-22 | 18.34 | $18.72 | 126327 |
| 2022-08-19 | 18.26 | $18.75 | 90618 |
| 2022-08-18 | 18.19 | $19.30 | 79500 |
| 2022-08-17 | 18.10 | $18.83 | 70500 |
| 2022-08-16 | 18.02 | $19.11 | 143521 |
| 2022-08-15 | 17.90 | $18.90 | 94300 |
| 2022-08-12 | 17.77 | $18.89 | 72600 |
| 2022-08-11 | 17.65 | $18.41 | 87806 |
| 2022-08-10 | 17.51 | $18.67 | 79924 |
| 2022-08-09 | 17.37 | $18.07 | 66500 |
| 2022-08-08 | 17.27 | $18.08 | 76600 |
| 2022-08-05 | 17.23 | $18.06 | 46526 |
| 2022-08-04 | 17.18 | $18.34 | 61200 |
| 2022-08-03 | 17.13 | $18.45 | 111000 |
| 2022-08-02 | 17.06 | $18.18 | 78500 |
| 2022-08-01 | 17.00 | $18.10 | 98400 |
| 2022-07-29 | 16.91 | $17.88 | 103426 |
| 2022-07-28 | 16.83 | $17.51 | 102924 |
| 2022-07-27 | 16.76 | $17.64 | 126600 |
| 2022-07-26 | 16.69 | $16.92 | 50436 |
| 2022-07-25 | 16.68 | $17.17 | 62000 |
| 2022-07-22 | 16.66 | $17.23 | 88547 |
| 2022-07-21 | 16.60 | $17.58 | 77100 |
| 2022-07-20 | 16.50 | $17.29 | 95700 |
| 2022-07-19 | 16.43 | $16.66 | 150600 |
| 2022-07-18 | 16.39 | $16.27 | 80730 |
| 2022-07-15 | 16.35 | $16.42 | 118544 |
| 2022-07-14 | 16.33 | $15.73 | 92100 |
| 2022-07-13 | 16.33 | $15.91 | 101400 |
| 2022-07-12 | 16.34 | $16.03 | 97401 |
| 2022-07-11 | 16.35 | $17.20 | 70105 |
| 2022-07-08 | 16.32 | $17.09 | 79100 |
| 2022-07-07 | 16.37 | $17.33 | 60542 |
| 2022-07-06 | 16.41 | $17.05 | 72417 |
| 2022-07-05 | 16.44 | $16.94 | 81700 |
| 2022-07-01 | 16.45 | $16.38 | 62200 |
| 2022-06-30 | 16.49 | $16.16 | 142007 |
| 2022-06-29 | 16.52 | $16.20 | 116007 |
| 2022-06-28 | 16.57 | $16.30 | 121900 |
| 2022-06-27 | 16.63 | $16.62 | 150600 |
| 2022-06-24 | 16.64 | $16.72 | 475200 |
| 2022-06-23 | 16.64 | $16.08 | 135208 |
| 2022-06-22 | 16.66 | $15.57 | 181122 |
| 2022-06-21 | 16.72 | $16.00 | 193500 |
| 2022-06-17 | 16.77 | $15.80 | 239708 |
| 2022-06-16 | 16.82 | $15.42 | 209635 |
| 2022-06-15 | 16.88 | $16.12 | 110643 |
| 2022-06-14 | 16.91 | $15.74 | 94408 |
| 2022-06-13 | 16.93 | $16.00 | 197600 |
| 2022-06-10 | 16.97 | $16.33 | 155223 |
| 2022-06-09 | 16.96 | $16.61 | 242400 |
| 2022-06-08 | 16.88 | $17.97 | 103102 |
| 2022-06-07 | 16.75 | $18.10 | 127838 |
| 2022-06-06 | 16.64 | $17.73 | 180815 |
| 2022-06-03 | 16.54 | $17.08 | 79141 |
| 2022-06-02 | 16.50 | $17.27 | 71322 |
| 2022-06-01 | 16.49 | $16.83 | 89500 |
| 2022-05-31 | 16.49 | $17.10 | 144100 |
| 2022-05-27 | 16.49 | $17.50 | 63342 |
| 2022-05-26 | 16.47 | $16.92 | 56200 |
| 2022-05-25 | 16.49 | $16.62 | 57126 |
| 2022-05-24 | 16.52 | $16.45 | 51036 |
| 2022-05-23 | 16.58 | $16.87 | 55800 |
| 2022-05-20 | 16.65 | $16.95 | 78600 |
| 2022-05-19 | 16.72 | $16.71 | 111200 |
| 2022-05-18 | 16.82 | $16.65 | 88909 |
| 2022-05-17 | 16.94 | $16.80 | 63227 |
| 2022-05-16 | 17.04 | $16.11 | 64008 |
| 2022-05-13 | 17.17 | $16.78 | 96111 |
| 2022-05-12 | 17.27 | $16.05 | 148142 |
| 2022-05-11 | 17.43 | $15.12 | 96748 |
| 2022-05-10 | 17.63 | $15.45 | 79222 |
| 2022-05-09 | 17.81 | $15.72 | 151800 |
| 2022-05-06 | 17.98 | $15.84 | 93700 |
| 2022-05-05 | 18.17 | $16.30 | 89715 |
| 2022-05-04 | 18.34 | $17.11 | 127420 |
| 2022-05-03 | 18.52 | $16.82 | 75800 |
| 2022-05-02 | 18.73 | $17.00 | 126816 |
| 2022-04-29 | 18.92 | $17.10 | 185202 |
| 2022-04-28 | 19.11 | $17.35 | 195000 |
| 2022-04-27 | 19.29 | $17.28 | 47449 |
| 2022-04-26 | 19.51 | $17.55 | 81420 |
| 2022-04-25 | 19.67 | $18.37 | 54641 |
| 2022-04-22 | 19.78 | $18.35 | 37000 |
| 2022-04-21 | 19.91 | $18.66 | 51100 |
| 2022-04-20 | 20.02 | $18.94 | 42000 |
| 2022-04-19 | 20.15 | $18.96 | 44640 |
| 2022-04-18 | 20.27 | $18.73 | 62100 |
| 2022-04-14 | 20.46 | $18.76 | 53900 |
| 2022-04-13 | 20.57 | $19.28 | 68700 |
| 2022-04-12 | 20.64 | $19.03 | 73028 |
| 2022-04-11 | 20.72 | $19.01 | 56526 |
| 2022-04-08 | 20.78 | $19.17 | 270933 |
| 2022-04-07 | 20.85 | $19.62 | 65718 |
| 2022-04-06 | 20.91 | $19.78 | 77623 |
| 2022-04-05 | 20.99 | $20.61 | 51400 |
| 2022-04-04 | 21.01 | $20.98 | 51706 |
| 2022-04-01 | 21.02 | $20.92 | 50700 |
| 2022-03-31 | 21.04 | $20.84 | 78807 |
| 2022-03-30 | 21.07 | $20.99 | 73921 |
| 2022-03-29 | 21.11 | $21.56 | 66100 |
| 2022-03-28 | 21.12 | $20.81 | 42205 |
| 2022-03-25 | 21.18 | $20.59 | 91500 |
| 2022-03-24 | 21.25 | $20.97 | 68100 |
| 2022-03-23 | 21.27 | $20.84 | 72008 |
| 2022-03-22 | 21.19 | $21.52 | 58840 |
| 2022-03-21 | 21.11 | $21.38 | 83600 |
| 2022-03-18 | 21.06 | $22.48 | 339300 |
| 2022-03-17 | 20.97 | $20.98 | 91500 |
| 2022-03-16 | 21.00 | $20.72 | 148100 |
| 2022-03-15 | 21.04 | $20.62 | 60000 |
| 2022-03-14 | 21.07 | $20.20 | 81301 |
| 2022-03-11 | 21.09 | $20.51 | 60900 |
| 2022-03-10 | 21.13 | $20.94 | 68200 |
| 2022-03-09 | 21.17 | $21.30 | 70022 |
| 2022-03-08 | 21.19 | $20.97 | 86400 |
| 2022-03-07 | 21.21 | $21.24 | 72044 |
| 2022-03-04 | 21.23 | $21.28 | 48300 |
| 2022-03-03 | 21.23 | $21.45 | 50012 |
| 2022-03-02 | 21.27 | $21.92 | 61400 |
| 2022-03-01 | 21.31 | $21.65 | 80700 |
| 2022-02-28 | 21.38 | $21.97 | 125900 |
| 2022-02-25 | 21.41 | $22.00 | 130641 |
| 2022-02-24 | 21.41 | $21.37 | 245141 |
| 2022-02-23 | 21.46 | $19.24 | 118500 |
| 2022-02-22 | 21.60 | $20.01 | 113900 |
| 2022-02-18 | 21.75 | $20.28 | 214200 |
| 2022-02-17 | 21.87 | $20.75 | 72410 |
| 2022-02-16 | 21.97 | $21.57 | 98632 |
| 2022-02-15 | 22.06 | $21.54 | 83740 |
| 2022-02-14 | 22.20 | $21.17 | 90500 |
| 2022-02-11 | 22.39 | $20.68 | 116115 |
| 2022-02-10 | 22.60 | $21.22 | 84800 |
| 2022-02-09 | 22.78 | $21.78 | 119500 |
| 2022-02-08 | 22.95 | $21.65 | 108400 |
| 2022-02-07 | 23.12 | $21.45 | 102800 |
| 2022-02-04 | 23.28 | $21.69 | 147700 |
| 2022-02-03 | 23.46 | $21.30 | 119300 |
| 2022-02-02 | 23.64 | $22.17 | 96126 |
| 2022-02-01 | 23.86 | $22.69 | 108142 |
| 2022-01-31 | 24.05 | $22.99 | 147542 |
| 2022-01-28 | 24.21 | $22.66 | 108800 |
| 2022-01-27 | 24.39 | $22.08 | 107400 |
| 2022-01-26 | 24.58 | $22.21 | 115900 |
| 2022-01-25 | 24.77 | $22.18 | 128100 |
| 2022-01-24 | 24.97 | $22.84 | 223400 |
| 2022-01-21 | 25.12 | $22.68 | 117538 |
| 2022-01-20 | 25.27 | $22.86 | 112426 |
| 2022-01-19 | 25.40 | $23.28 | 80600 |
| 2022-01-18 | 25.46 | $24.42 | 88915 |
| 2022-01-14 | 25.48 | $24.93 | 71500 |
| 2022-01-13 | 25.45 | $24.82 | 73839 |
| 2022-01-12 | 25.43 | $24.90 | 75800 |
| 2022-01-11 | 25.35 | $25.19 | 76419 |
| 2022-01-10 | 25.27 | $25.02 | 63334 |
| 2022-01-07 | 25.20 | $24.72 | 42600 |
| 2022-01-06 | 25.13 | $25.21 | 55700 |
| 2022-01-05 | 25.04 | $25.00 | 53400 |
| 2022-01-04 | 24.95 | $26.55 | 80200 |
| 2022-01-03 | 24.77 | $26.55 | 91632 |
| 2021-12-31 | 24.58 | $26.17 | 47016 |
| 2021-12-30 | 24.42 | $26.09 | 44700 |
| 2021-12-29 | 24.25 | $25.99 | 44740 |
| 2021-12-28 | 24.09 | $26.01 | 70707 |
| 2021-12-27 | 23.94 | $26.21 | 52946 |
| 2021-12-23 | 23.79 | $25.78 | 48421 |
| 2021-12-22 | 23.68 | $25.72 | 48000 |
| 2021-12-21 | 23.56 | $25.46 | 105600 |
| 2021-12-20 | 23.54 | $24.44 | 83027 |
| 2021-12-17 | 23.57 | $24.76 | 361900 |
| 2021-12-16 | 23.85 | $24.43 | 192300 |
| 2021-12-15 | 24.14 | $24.33 | 130200 |
| 2021-12-14 | 24.49 | $23.29 | 169600 |
| 2021-12-13 | 24.88 | $23.76 | 80624 |
| 2021-12-10 | 25.27 | $23.61 | 88000 |
| 2021-12-09 | 25.67 | $23.19 | 81300 |
| 2021-12-08 | 26.10 | $23.43 | 267560 |
| 2021-12-07 | 26.57 | $23.13 | 140400 |
| 2021-12-06 | 27.04 | $23.01 | 146800 |
| 2021-12-03 | 27.49 | $22.79 | 111342 |
| 2021-12-02 | 27.91 | $23.00 | 207200 |
| 2021-12-01 | 28.29 | $22.59 | 171527 |
| 2021-11-30 | 28.67 | $22.80 | 205600 |
| 2021-11-29 | 29.02 | $23.07 | 171728 |
| 2021-11-26 | 29.31 | $23.12 | 100948 |
| 2021-11-24 | 29.57 | $23.68 | 180100 |
| 2021-11-23 | 29.77 | $23.40 | 271400 |
| 2021-11-22 | 29.97 | $24.89 | 198224 |
| 2021-11-19 | 30.11 | $25.05 | 339800 |
| 2021-11-18 | 30.24 | $30.51 | 187191 |
| 2021-11-17 | 30.10 | $30.17 | 88600 |
| 2021-11-16 | 29.96 | $31.33 | 141532 |
| 2021-11-15 | 29.77 | $31.09 | 64400 |
| 2021-11-12 | 29.58 | $31.45 | 59436 |
| 2021-11-11 | 29.35 | $31.63 | 115721 |
| 2021-11-10 | 29.11 | $31.92 | 132804 |
| 2021-11-09 | 28.88 | $32.74 | 186900 |
| 2021-11-08 | 28.58 | $32.55 | 119901 |
| 2021-11-05 | 28.28 | $31.95 | 100315 |
| 2021-11-04 | 28.00 | $31.30 | 101500 |
| 2021-11-03 | 27.70 | $30.65 | 93738 |
| 2021-11-02 | 27.40 | $30.13 | 180400 |
| 2021-11-01 | 27.13 | $29.68 | 101600 |
| 2021-10-29 | 26.86 | $28.93 | 83749 |
| 2021-10-28 | 26.64 | $28.34 | 68137 |
| 2021-10-27 | 26.41 | $27.61 | 53435 |
| 2021-10-26 | 26.23 | $27.52 | 57400 |
| 2021-10-25 | 26.04 | $27.73 | 45800 |
| 2021-10-22 | 25.89 | $27.48 | 47100 |
| 2021-10-21 | 25.76 | $27.87 | 49013 |
| 2021-10-20 | 25.60 | $27.24 | 71300 |
| 2021-10-19 | 25.48 | $27.56 | 62515 |
| 2021-10-18 | 25.30 | $27.37 | 70700 |
| 2021-10-15 | 25.12 | $26.79 | 87400 |
| 2021-10-14 | 25.00 | $26.86 | 74023 |
| 2021-10-13 | 24.91 | $27.31 | 65600 |
| 2021-10-12 | 24.81 | $26.69 | 134300 |
| 2021-10-11 | 24.73 | $26.51 | 79109 |
| 2021-10-08 | 24.63 | $26.35 | 136305 |
| 2021-10-07 | 24.55 | $25.39 | 86200 |
| 2021-10-06 | 24.54 | $24.69 | 52400 |
| 2021-10-05 | 24.58 | $24.62 | 46240 |
| 2021-10-04 | 24.62 | $24.35 | 89533 |
| 2021-10-01 | 24.69 | $24.59 | 74915 |
| 2021-09-30 | 24.73 | $23.75 | 75430 |
| 2021-09-29 | 24.81 | $23.96 | 55616 |
| 2021-09-28 | 24.88 | $23.71 | 47310 |
| 2021-09-27 | 24.92 | $24.69 | 88300 |
| 2021-09-24 | 24.91 | $24.84 | 50800 |
| 2021-09-23 | 24.85 | $24.75 | 82349 |
| 2021-09-22 | 24.78 | $24.76 | 78300 |
| 2021-09-21 | 24.69 | $24.05 | 82700 |
| 2021-09-20 | 24.63 | $23.82 | 116500 |
| 2021-09-17 | 24.58 | $24.36 | 459500 |
| 2021-09-16 | 24.47 | $25.08 | 107049 |
| 2021-09-15 | 24.32 | $25.32 | 153800 |
| 2021-09-14 | 24.16 | $24.91 | 101900 |
| 2021-09-13 | 24.03 | $24.67 | 60000 |
| 2021-09-10 | 23.93 | $24.65 | 144546 |
| 2021-09-09 | 23.81 | $25.17 | 73900 |
| 2021-09-08 | 23.65 | $25.49 | 71135 |
| 2021-09-07 | 23.46 | $25.56 | 55900 |
| 2021-09-03 | 23.29 | $25.69 | 73200 |
| 2021-09-02 | 23.14 | $25.28 | 93845 |
| 2021-09-01 | 23.01 | $25.50 | 81900 |
| 2021-08-31 | 22.85 | $25.37 | 208532 |
| 2021-08-30 | 22.69 | $24.48 | 115240 |
| 2021-08-27 | 22.56 | $24.50 | 127552 |
| 2021-08-26 | 22.43 | $23.59 | 172434 |
| 2021-08-25 | 22.36 | $23.42 | 155843 |
| 2021-08-24 | 22.28 | $22.84 | 70035 |
| 2021-08-23 | 22.18 | $22.93 | 63125 |
| 2021-08-20 | 22.09 | $22.69 | 101400 |
| 2021-08-19 | 22.00 | $22.26 | 59000 |
| 2021-08-18 | 21.93 | $22.00 | 65343 |
| 2021-08-17 | 21.89 | $22.12 | 53337 |
| 2021-08-16 | 21.84 | $22.45 | 40535 |
| 2021-08-13 | 21.75 | $22.60 | 50117 |
| 2021-08-12 | 21.66 | $22.26 | 130500 |
| 2021-08-11 | 21.58 | $22.00 | 55300 |
| 2021-08-10 | 21.53 | $21.60 | 96400 |
| 2021-08-09 | 21.52 | $22.16 | 94934 |
| 2021-08-06 | 21.51 | $22.83 | 67000 |
| 2021-08-05 | 21.47 | $22.65 | 89600 |
| 2021-08-04 | 21.45 | $22.18 | 60900 |
| 2021-08-03 | 21.48 | $22.25 | 112000 |
| 2021-08-02 | 21.51 | $21.86 | 83400 |
| 2021-07-30 | 21.55 | $22.00 | 74033 |
| 2021-07-29 | 21.58 | $22.00 | 112700 |
| 2021-07-28 | 21.58 | $21.90 | 133800 |
| 2021-07-27 | 21.60 | $20.94 | 90433 |
| 2021-07-26 | 21.69 | $21.07 | 125900 |
| 2021-07-23 | 21.79 | $20.84 | 46006 |
| 2021-07-22 | 21.89 | $20.80 | 46519 |
| 2021-07-21 | 21.98 | $21.29 | 79420 |
| 2021-07-20 | 22.04 | $21.14 | 189724 |
| 2021-07-19 | 22.12 | $20.65 | 109308 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.22
2025-04-04
Close Price
$14.29
Vol: 2.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.17
Average
15.04
Maximum
30.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 14.22 | $14.29 | 2.4M |
| 2025-04-03 | 14.21 | $14.28 | 640105 |
| 2025-04-02 | 14.21 | $14.28 | 659811 |
| 2025-04-01 | 14.20 | $14.28 | 672453 |
| 2025-03-31 | 14.19 | $14.26 | 719344 |
| 2025-03-28 | 14.18 | $14.25 | 896114 |
| 2025-03-27 | 14.18 | $14.26 | 507010 |
| 2025-03-26 | 14.17 | $14.28 | 691418 |
| 2025-03-25 | 14.15 | $14.23 | 479200 |
| 2025-03-24 | 14.15 | $14.24 | 381534 |
| 2025-03-21 | 14.14 | $14.24 | 544851 |
| 2025-03-20 | 14.13 | $14.24 | 1.2M |
| 2025-03-19 | 14.11 | $14.23 | 621000 |
| 2025-03-18 | 14.10 | $14.24 | 379518 |
| 2025-03-17 | 14.09 | $14.23 | 493724 |
| 2025-03-14 | 14.07 | $14.23 | 221347 |
| 2025-03-13 | 14.05 | $14.23 | 173800 |
| 2025-03-12 | 14.04 | $14.22 | 390544 |
| 2025-03-11 | 14.02 | $14.21 | 401300 |
| 2025-03-10 | 14.00 | $14.21 | 1.8M |
| 2025-03-07 | 13.97 | $14.19 | 954600 |
| 2025-03-06 | 13.95 | $14.19 | 346909 |
| 2025-03-05 | 13.93 | $14.20 | 348500 |
| 2025-03-04 | 13.90 | $14.20 | 1.4M |
| 2025-03-03 | 13.87 | $14.15 | 466700 |
| 2025-02-28 | 13.84 | $14.13 | 378840 |
| 2025-02-27 | 13.80 | $14.13 | 279719 |
| 2025-02-26 | 13.77 | $14.13 | 292200 |
| 2025-02-25 | 13.73 | $14.13 | 657023 |
| 2025-02-24 | 13.69 | $14.12 | 1.5M |
| 2025-02-21 | 13.64 | $14.08 | 830712 |
| 2025-02-20 | 13.60 | $14.10 | 250800 |
| 2025-02-19 | 13.55 | $14.10 | 232300 |
| 2025-02-18 | 13.49 | $14.11 | 319047 |
| 2025-02-14 | 13.42 | $14.10 | 448418 |
| 2025-02-13 | 13.35 | $14.08 | 631400 |
| 2025-02-12 | 13.27 | $14.10 | 318519 |
| 2025-02-11 | 13.19 | $14.09 | 302733 |
| 2025-02-10 | 13.09 | $14.08 | 352640 |
| 2025-02-07 | 12.99 | $14.07 | 636800 |
| 2025-02-06 | 12.88 | $14.14 | 793010 |
| 2025-02-05 | 12.74 | $14.14 | 555000 |
| 2025-02-04 | 12.59 | $14.13 | 851239 |
| 2025-02-03 | 12.43 | $14.13 | 1.1M |
| 2025-01-31 | 12.25 | $14.12 | 902600 |
| 2025-01-30 | 12.06 | $14.13 | 1.6M |
| 2025-01-29 | 11.84 | $14.13 | 728431 |
| 2025-01-28 | 11.60 | $14.13 | 1.2M |
| 2025-01-27 | 11.33 | $14.12 | 2.7M |
| 2025-01-24 | 11.04 | $11.32 | 163107 |
| 2025-01-23 | 11.01 | $11.26 | 101739 |
| 2025-01-22 | 10.98 | $11.14 | 135134 |
| 2025-01-21 | 10.97 | $11.15 | 201402 |
| 2025-01-17 | 10.95 | $11.02 | 178600 |
| 2025-01-16 | 10.94 | $11.05 | 145028 |
| 2025-01-15 | 10.93 | $11.05 | 179541 |
| 2025-01-14 | 10.92 | $10.75 | 221243 |
| 2025-01-13 | 10.93 | $10.76 | 162900 |
| 2025-01-10 | 10.95 | $10.60 | 149026 |
| 2025-01-08 | 10.99 | $10.67 | 120800 |
| 2025-01-07 | 11.02 | $10.68 | 188808 |
| 2025-01-06 | 11.06 | $10.90 | 181800 |
| 2025-01-03 | 11.07 | $11.04 | 170000 |
| 2025-01-02 | 11.08 | $11.00 | 129735 |
| 2024-12-31 | 11.09 | $11.08 | 87400 |
| 2024-12-30 | 11.09 | $11.24 | 190200 |
| 2024-12-27 | 11.07 | $11.29 | 207000 |
| 2024-12-26 | 11.05 | $11.30 | 152400 |
| 2024-12-24 | 11.02 | $10.94 | 97000 |
| 2024-12-23 | 11.03 | $10.78 | 218300 |
| 2024-12-20 | 11.06 | $10.82 | 415905 |
| 2024-12-19 | 11.08 | $10.68 | 414200 |
| 2024-12-18 | 11.12 | $10.85 | 226200 |
| 2024-12-17 | 11.15 | $11.39 | 191019 |
| 2024-12-16 | 11.13 | $11.53 | 301400 |
| 2024-12-13 | 11.08 | $11.40 | 177916 |
| 2024-12-12 | 11.05 | $11.50 | 330700 |
| 2024-12-11 | 11.00 | $11.92 | 695848 |
| 2024-12-10 | 10.91 | $11.09 | 271303 |
| 2024-12-09 | 10.89 | $11.33 | 312700 |
| 2024-12-06 | 10.84 | $10.99 | 235509 |
| 2024-12-05 | 10.83 | $10.77 | 252324 |
| 2024-12-04 | 10.83 | $11.17 | 304300 |
| 2024-12-03 | 10.80 | $10.81 | 456600 |
| 2024-12-02 | 10.79 | $10.65 | 346200 |
| 2024-11-29 | 10.81 | $10.53 | 204303 |
| 2024-11-27 | 10.84 | $10.43 | 393500 |
| 2024-11-26 | 10.88 | $10.34 | 382500 |
| 2024-11-25 | 10.94 | $10.10 | 558525 |
| 2024-11-22 | 11.03 | $9.74 | 1.1M |
| 2024-11-21 | 11.16 | $11.20 | 201600 |
| 2024-11-20 | 11.16 | $11.08 | 97500 |
| 2024-11-19 | 11.17 | $11.06 | 69400 |
| 2024-11-18 | 11.18 | $11.11 | 118838 |
| 2024-11-15 | 11.19 | $11.10 | 166200 |
| 2024-11-14 | 11.20 | $11.41 | 113811 |
| 2024-11-13 | 11.17 | $11.75 | 240911 |
| 2024-11-12 | 11.11 | $12.02 | 169700 |
| 2024-11-11 | 11.02 | $11.93 | 259421 |
| 2024-11-08 | 10.92 | $11.67 | 131540 |
| 2024-11-07 | 10.84 | $11.61 | 111400 |
| 2024-11-06 | 10.76 | $11.47 | 261800 |
| 2024-11-05 | 10.69 | $10.89 | 148900 |
| 2024-11-04 | 10.67 | $10.80 | 96937 |
| 2024-11-01 | 10.65 | $10.79 | 123400 |
| 2024-10-31 | 10.64 | $10.55 | 101340 |
| 2024-10-30 | 10.65 | $10.86 | 83838 |
| 2024-10-29 | 10.63 | $10.95 | 112100 |
| 2024-10-28 | 10.59 | $10.96 | 140000 |
| 2024-10-25 | 10.55 | $10.65 | 131634 |
| 2024-10-24 | 10.54 | $10.40 | 80200 |
| 2024-10-23 | 10.56 | $10.45 | 99201 |
| 2024-10-22 | 10.57 | $10.34 | 87100 |
| 2024-10-21 | 10.59 | $10.46 | 114900 |
| 2024-10-18 | 10.61 | $10.55 | 98941 |
| 2024-10-17 | 10.61 | $10.71 | 134218 |
| 2024-10-16 | 10.60 | $10.49 | 112400 |
| 2024-10-15 | 10.61 | $10.44 | 101400 |
| 2024-10-14 | 10.63 | $10.43 | 104738 |
| 2024-10-11 | 10.65 | $10.45 | 171025 |
| 2024-10-10 | 10.68 | $10.24 | 100351 |
| 2024-10-09 | 10.72 | $10.35 | 113000 |
| 2024-10-08 | 10.76 | $10.37 | 87500 |
| 2024-10-07 | 10.80 | $10.40 | 118806 |
| 2024-10-04 | 10.84 | $10.54 | 146800 |
| 2024-10-03 | 10.88 | $10.49 | 96420 |
| 2024-10-02 | 10.92 | $10.77 | 66000 |
| 2024-10-01 | 10.93 | $10.95 | 121500 |
| 2024-09-30 | 10.93 | $11.19 | 109430 |
| 2024-09-27 | 10.90 | $11.07 | 124508 |
| 2024-09-26 | 10.89 | $10.95 | 193044 |
| 2024-09-25 | 10.88 | $10.91 | 137637 |
| 2024-09-24 | 10.88 | $11.05 | 171600 |
| 2024-09-23 | 10.86 | $10.93 | 125506 |
| 2024-09-20 | 10.85 | $10.94 | 497600 |
| 2024-09-19 | 10.84 | $10.92 | 374709 |
| 2024-09-18 | 10.83 | $10.74 | 232640 |
| 2024-09-17 | 10.84 | $10.92 | 233021 |
| 2024-09-16 | 10.83 | $10.99 | 120047 |
| 2024-09-13 | 10.82 | $10.95 | 192100 |
| 2024-09-12 | 10.80 | $10.75 | 144000 |
| 2024-09-11 | 10.81 | $10.78 | 203500 |
| 2024-09-10 | 10.81 | $10.94 | 70440 |
| 2024-09-09 | 10.80 | $10.88 | 104808 |
| 2024-09-06 | 10.79 | $10.91 | 147800 |
| 2024-09-05 | 10.78 | $10.96 | 98100 |
| 2024-09-04 | 10.76 | $11.10 | 134215 |
| 2024-09-03 | 10.72 | $11.21 | 218017 |
| 2024-08-30 | 10.67 | $11.51 | 345125 |
| 2024-08-29 | 10.58 | $11.29 | 239820 |
| 2024-08-28 | 10.51 | $11.04 | 142212 |
| 2024-08-27 | 10.45 | $11.32 | 363600 |
| 2024-08-26 | 10.36 | $11.21 | 466120 |
| 2024-08-23 | 10.27 | $11.06 | 1.7M |
| 2024-08-22 | 10.18 | $10.26 | 226100 |
| 2024-08-21 | 10.18 | $10.31 | 148200 |
| 2024-08-20 | 10.16 | $10.06 | 153615 |
| 2024-08-19 | 10.17 | $10.09 | 153600 |
| 2024-08-16 | 10.18 | $10.08 | 224300 |
| 2024-08-15 | 10.19 | $10.29 | 92018 |
| 2024-08-14 | 10.18 | $10.17 | 132928 |
| 2024-08-13 | 10.18 | $10.24 | 156300 |
| 2024-08-12 | 10.18 | $9.96 | 174800 |
| 2024-08-09 | 10.20 | $10.25 | 186200 |
| 2024-08-08 | 10.20 | $10.32 | 154218 |
| 2024-08-07 | 10.18 | $10.30 | 186313 |
| 2024-08-06 | 10.17 | $10.33 | 183912 |
| 2024-08-05 | 10.15 | $10.60 | 525600 |
| 2024-08-02 | 10.11 | $10.80 | 296192 |
| 2024-08-01 | 10.03 | $10.87 | 304708 |
| 2024-07-31 | 9.95 | $10.94 | 576838 |
| 2024-07-30 | 9.84 | $10.75 | 170731 |
| 2024-07-29 | 9.74 | $10.58 | 172300 |
| 2024-07-26 | 9.66 | $10.52 | 206919 |
| 2024-07-25 | 9.57 | $9.96 | 312244 |
| 2024-07-24 | 9.52 | $9.66 | 117600 |
| 2024-07-23 | 9.51 | $9.84 | 331400 |
| 2024-07-22 | 9.48 | $9.76 | 160100 |
| 2024-07-19 | 9.45 | $9.62 | 139300 |
| 2024-07-18 | 9.43 | $9.72 | 176500 |
| 2024-07-17 | 9.40 | $9.98 | 215400 |
| 2024-07-16 | 9.34 | $9.96 | 317700 |
| 2024-07-15 | 9.27 | $9.59 | 382407 |
| 2024-07-12 | 9.24 | $9.56 | 184800 |
| 2024-07-11 | 9.20 | $9.54 | 220217 |
| 2024-07-10 | 9.17 | $9.07 | 241900 |
| 2024-07-09 | 9.18 | $9.12 | 301042 |
| 2024-07-08 | 9.18 | $9.16 | 354817 |
| 2024-07-05 | 9.18 | $8.94 | 192600 |
| 2024-07-03 | 9.21 | $9.08 | 107000 |
| 2024-07-02 | 9.22 | $9.07 | 211800 |
| 2024-07-01 | 9.24 | $9.06 | 311000 |
| 2024-06-28 | 9.26 | $9.13 | 1.3M |
| 2024-06-27 | 9.27 | $9.24 | 1.0M |
| 2024-06-26 | 9.28 | $8.52 | 144300 |
| 2024-06-25 | 9.35 | $8.53 | 138000 |
| 2024-06-24 | 9.44 | $8.68 | 167300 |
| 2024-06-21 | 9.52 | $8.72 | 522608 |
| 2024-06-20 | 9.61 | $8.54 | 312900 |
| 2024-06-18 | 9.72 | $8.82 | 284400 |
| 2024-06-17 | 9.81 | $9.11 | 112900 |
| 2024-06-14 | 9.89 | $9.08 | 117122 |
| 2024-06-13 | 9.97 | $9.28 | 130142 |
| 2024-06-12 | 10.05 | $9.45 | 180200 |
| 2024-06-11 | 10.11 | $9.36 | 190127 |
| 2024-06-10 | 10.19 | $9.40 | 298304 |
| 2024-06-07 | 10.27 | $9.21 | 498400 |
| 2024-06-06 | 10.38 | $10.33 | 165500 |
| 2024-06-05 | 10.39 | $10.37 | 155643 |
| 2024-06-04 | 10.39 | $10.11 | 135335 |
| 2024-06-03 | 10.42 | $10.27 | 157111 |
| 2024-05-31 | 10.43 | $10.26 | 950933 |
| 2024-05-30 | 10.45 | $10.23 | 100539 |
| 2024-05-29 | 10.47 | $10.38 | 93602 |
| 2024-05-28 | 10.48 | $10.64 | 198035 |
| 2024-05-24 | 10.47 | $10.70 | 250700 |
| 2024-05-23 | 10.44 | $10.80 | 289500 |
| 2024-05-22 | 10.40 | $10.76 | 190900 |
| 2024-05-21 | 10.37 | $10.60 | 110909 |
| 2024-05-20 | 10.34 | $10.52 | 114137 |
| 2024-05-17 | 10.32 | $10.45 | 100936 |
| 2024-05-16 | 10.31 | $10.39 | 114648 |
| 2024-05-15 | 10.30 | $10.33 | 143800 |
| 2024-05-14 | 10.30 | $9.98 | 82100 |
| 2024-05-13 | 10.33 | $10.03 | 114355 |
| 2024-05-10 | 10.37 | $10.07 | 131228 |
| 2024-05-09 | 10.40 | $10.24 | 169546 |
| 2024-05-08 | 10.41 | $10.03 | 98325 |
| 2024-05-07 | 10.45 | $10.02 | 105400 |
| 2024-05-06 | 10.50 | $10.13 | 132400 |
| 2024-05-03 | 10.54 | $10.13 | 114645 |
| 2024-05-02 | 10.58 | $10.06 | 125544 |
| 2024-05-01 | 10.64 | $10.05 | 111100 |
| 2024-04-30 | 10.70 | $10.11 | 169807 |
| 2024-04-29 | 10.76 | $10.21 | 109149 |
| 2024-04-26 | 10.82 | $10.22 | 136400 |
| 2024-04-25 | 10.88 | $10.12 | 156930 |
| 2024-04-24 | 10.96 | $10.37 | 148136 |
| 2024-04-23 | 11.02 | $10.51 | 162400 |
| 2024-04-22 | 11.08 | $10.48 | 121641 |
| 2024-04-19 | 11.14 | $10.62 | 237200 |
| 2024-04-18 | 11.19 | $10.57 | 349400 |
| 2024-04-17 | 11.26 | $10.59 | 113100 |
| 2024-04-16 | 11.33 | $10.69 | 193825 |
| 2024-04-15 | 11.40 | $10.76 | 244105 |
| 2024-04-12 | 11.46 | $11.25 | 238800 |
| 2024-04-11 | 11.49 | $11.95 | 226400 |
| 2024-04-10 | 11.44 | $12.06 | 321947 |
| 2024-04-09 | 11.37 | $12.01 | 218948 |
| 2024-04-08 | 11.30 | $11.73 | 335218 |
| 2024-04-05 | 11.26 | $11.31 | 302000 |
| 2024-04-04 | 11.25 | $11.10 | 265029 |
| 2024-04-03 | 11.27 | $10.97 | 254202 |
| 2024-04-02 | 11.30 | $10.99 | 146600 |
| 2024-04-01 | 11.33 | $11.12 | 114800 |
| 2024-03-28 | 11.36 | $11.45 | 141500 |
| 2024-03-27 | 11.35 | $11.45 | 138735 |
| 2024-03-26 | 11.34 | $11.63 | 294500 |
| 2024-03-25 | 11.30 | $11.71 | 267800 |
| 2024-03-22 | 11.26 | $11.49 | 197614 |
| 2024-03-21 | 11.24 | $11.52 | 330227 |
| 2024-03-20 | 11.21 | $11.59 | 202400 |
| 2024-03-19 | 11.17 | $11.40 | 336500 |
| 2024-03-18 | 11.14 | $11.20 | 423900 |
| 2024-03-15 | 11.14 | $11.07 | 339104 |
| 2024-03-14 | 11.15 | $11.10 | 197919 |
| 2024-03-13 | 11.15 | $11.21 | 157301 |
| 2024-03-12 | 11.14 | $11.17 | 171800 |
| 2024-03-11 | 11.14 | $11.15 | 77220 |
| 2024-03-08 | 11.14 | $11.14 | 110207 |
| 2024-03-07 | 11.14 | $11.24 | 104132 |
| 2024-03-06 | 11.13 | $11.23 | 175040 |
| 2024-03-05 | 11.12 | $11.06 | 258447 |
| 2024-03-04 | 11.12 | $11.12 | 178400 |
| 2024-03-01 | 11.12 | $11.13 | 152747 |
| 2024-02-29 | 11.12 | $11.22 | 257000 |
| 2024-02-28 | 11.11 | $11.34 | 131300 |
| 2024-02-27 | 11.09 | $11.49 | 293900 |
| 2024-02-26 | 11.05 | $11.49 | 266535 |
| 2024-02-23 | 11.00 | $11.46 | 463745 |
| 2024-02-22 | 10.95 | $10.30 | 226700 |
| 2024-02-21 | 11.02 | $10.82 | 139900 |
| 2024-02-20 | 11.04 | $10.84 | 118900 |
| 2024-02-16 | 11.07 | $10.92 | 177100 |
| 2024-02-15 | 11.08 | $11.00 | 311139 |
| 2024-02-14 | 11.09 | $10.64 | 141000 |
| 2024-02-13 | 11.14 | $10.62 | 198143 |
| 2024-02-12 | 11.19 | $11.15 | 205500 |
| 2024-02-09 | 11.20 | $11.01 | 142900 |
| 2024-02-08 | 11.21 | $10.96 | 110331 |
| 2024-02-07 | 11.24 | $10.96 | 152200 |
| 2024-02-06 | 11.27 | $10.79 | 106500 |
| 2024-02-05 | 11.32 | $10.80 | 108020 |
| 2024-02-02 | 11.38 | $10.95 | 128721 |
| 2024-02-01 | 11.42 | $11.20 | 113200 |
| 2024-01-31 | 11.44 | $11.33 | 198407 |
| 2024-01-30 | 11.46 | $11.37 | 115104 |
| 2024-01-29 | 11.47 | $11.62 | 107400 |
| 2024-01-26 | 11.45 | $11.68 | 90900 |
| 2024-01-25 | 11.43 | $11.76 | 170140 |
| 2024-01-24 | 11.39 | $11.74 | 318836 |
| 2024-01-23 | 11.35 | $11.89 | 165723 |
| 2024-01-22 | 11.30 | $11.88 | 101600 |
| 2024-01-19 | 11.24 | $11.64 | 105127 |
| 2024-01-18 | 11.19 | $11.52 | 97820 |
| 2024-01-17 | 11.16 | $11.57 | 159900 |
| 2024-01-16 | 11.12 | $11.60 | 137812 |
| 2024-01-12 | 11.06 | $11.53 | 178445 |
| 2024-01-11 | 11.02 | $11.63 | 157734 |
| 2024-01-10 | 10.95 | $11.19 | 97808 |
| 2024-01-09 | 10.93 | $11.17 | 137980 |
| 2024-01-08 | 10.90 | $11.30 | 112100 |
| 2024-01-05 | 10.86 | $11.02 | 213830 |
| 2024-01-04 | 10.84 | $10.98 | 155917 |
| 2024-01-03 | 10.83 | $11.19 | 286914 |
| 2024-01-02 | 10.79 | $11.25 | 330338 |
| 2023-12-29 | 10.74 | $11.30 | 196600 |
| 2023-12-28 | 10.68 | $11.22 | 155823 |
| 2023-12-27 | 10.62 | $11.26 | 150617 |
| 2023-12-26 | 10.56 | $10.99 | 100101 |
| 2023-12-22 | 10.51 | $11.05 | 139400 |
| 2023-12-21 | 10.45 | $10.86 | 334926 |
| 2023-12-20 | 10.41 | $10.73 | 167900 |
| 2023-12-19 | 10.38 | $10.75 | 151811 |
| 2023-12-18 | 10.34 | $10.52 | 178401 |
| 2023-12-15 | 10.32 | $10.42 | 257700 |
| 2023-12-14 | 10.31 | $10.70 | 239500 |
| 2023-12-13 | 10.27 | $10.50 | 216800 |
| 2023-12-12 | 10.24 | $10.15 | 158800 |
| 2023-12-11 | 10.25 | $10.15 | 213906 |
| 2023-12-08 | 10.26 | $10.15 | 281700 |
| 2023-12-07 | 10.27 | $10.15 | 158621 |
| 2023-12-06 | 10.29 | $10.16 | 176400 |
| 2023-12-05 | 10.30 | $10.16 | 98200 |
| 2023-12-04 | 10.31 | $10.27 | 159300 |
| 2023-12-01 | 10.32 | $10.20 | 160000 |
| 2023-11-30 | 10.33 | $9.93 | 137517 |
| 2023-11-29 | 10.37 | $10.01 | 122400 |
| 2023-11-28 | 10.41 | $9.92 | 154202 |
| 2023-11-27 | 10.46 | $9.94 | 375179 |
| 2023-11-24 | 10.52 | $9.70 | 76810 |
| 2023-11-22 | 10.61 | $9.72 | 216700 |
| 2023-11-21 | 10.70 | $9.64 | 391444 |
| 2023-11-20 | 10.81 | $9.63 | 351200 |
| 2023-11-17 | 10.93 | $9.99 | 814608 |
| 2023-11-16 | 11.03 | $10.98 | 243400 |
| 2023-11-15 | 11.04 | $11.16 | 204538 |
| 2023-11-14 | 11.03 | $11.16 | 215947 |
| 2023-11-13 | 11.01 | $10.76 | 176700 |
| 2023-11-10 | 11.04 | $10.98 | 114145 |
| 2023-11-09 | 11.04 | $11.00 | 176500 |
| 2023-11-08 | 11.05 | $11.12 | 289400 |
| 2023-11-07 | 11.04 | $11.08 | 397544 |
| 2023-11-06 | 11.04 | $11.01 | 115100 |
| 2023-11-03 | 11.04 | $11.07 | 219344 |
| 2023-11-02 | 11.04 | $10.86 | 196929 |
| 2023-11-01 | 11.06 | $10.80 | 107726 |
| 2023-10-31 | 11.08 | $10.97 | 130441 |
| 2023-10-30 | 11.10 | $10.87 | 136521 |
| 2023-10-27 | 11.12 | $10.68 | 145200 |
| 2023-10-26 | 11.17 | $10.87 | 131600 |
| 2023-10-25 | 11.20 | $10.92 | 134442 |
| 2023-10-24 | 11.23 | $10.99 | 189600 |
| 2023-10-23 | 11.25 | $11.02 | 215400 |
| 2023-10-20 | 11.27 | $11.33 | 216218 |
| 2023-10-19 | 11.27 | $11.38 | 170714 |
| 2023-10-18 | 11.26 | $11.19 | 131919 |
| 2023-10-17 | 11.26 | $11.27 | 219435 |
| 2023-10-16 | 11.26 | $11.05 | 144400 |
| 2023-10-13 | 11.29 | $11.19 | 262200 |
| 2023-10-12 | 11.30 | $11.23 | 210500 |
| 2023-10-11 | 11.30 | $11.49 | 259800 |
| 2023-10-10 | 11.28 | $11.34 | 727900 |
| 2023-10-09 | 11.28 | $10.90 | 217400 |
| 2023-10-06 | 11.32 | $11.04 | 321719 |
| 2023-10-05 | 11.34 | $11.01 | 280449 |
| 2023-10-04 | 11.38 | $11.25 | 114425 |
| 2023-10-03 | 11.39 | $11.18 | 151623 |
| 2023-10-02 | 11.42 | $11.45 | 125700 |
| 2023-09-29 | 11.41 | $11.46 | 132349 |
| 2023-09-28 | 11.41 | $11.48 | 149132 |
| 2023-09-27 | 11.40 | $11.40 | 168448 |
| 2023-09-26 | 11.40 | $11.42 | 329637 |
| 2023-09-25 | 11.40 | $11.51 | 326911 |
| 2023-09-22 | 11.39 | $11.65 | 617300 |
| 2023-09-21 | 11.36 | $11.74 | 319100 |
| 2023-09-20 | 11.32 | $11.79 | 300900 |
| 2023-09-19 | 11.27 | $11.41 | 165700 |
| 2023-09-18 | 11.25 | $11.16 | 109400 |
| 2023-09-15 | 11.26 | $11.28 | 347700 |
| 2023-09-14 | 11.26 | $11.21 | 92300 |
| 2023-09-13 | 11.27 | $11.18 | 86722 |
| 2023-09-12 | 11.28 | $11.24 | 93200 |
| 2023-09-11 | 11.28 | $11.43 | 162000 |
| 2023-09-08 | 11.26 | $11.61 | 154005 |
| 2023-09-07 | 11.23 | $11.25 | 267000 |
| 2023-09-06 | 11.22 | $11.00 | 100324 |
| 2023-09-05 | 11.25 | $11.11 | 150130 |
| 2023-09-01 | 11.26 | $11.39 | 100100 |
| 2023-08-31 | 11.25 | $11.53 | 202900 |
| 2023-08-30 | 11.22 | $11.67 | 169500 |
| 2023-08-29 | 11.17 | $11.46 | 306800 |
| 2023-08-28 | 11.14 | $11.72 | 336000 |
| 2023-08-25 | 11.08 | $11.86 | 400411 |
| 2023-08-24 | 11.00 | $10.73 | 262015 |
| 2023-08-23 | 11.03 | $11.00 | 265219 |
| 2023-08-22 | 11.03 | $10.84 | 200628 |
| 2023-08-21 | 11.05 | $10.85 | 444331 |
| 2023-08-18 | 11.07 | $10.86 | 164300 |
| 2023-08-17 | 11.09 | $11.09 | 170100 |
| 2023-08-16 | 11.09 | $11.07 | 165532 |
| 2023-08-15 | 11.09 | $11.08 | 130900 |
| 2023-08-14 | 11.10 | $11.13 | 207700 |
| 2023-08-11 | 11.09 | $11.28 | 139000 |
| 2023-08-10 | 11.07 | $11.10 | 103009 |
| 2023-08-09 | 11.07 | $11.20 | 165970 |
| 2023-08-08 | 11.06 | $11.26 | 156922 |
| 2023-08-07 | 11.04 | $11.42 | 151900 |
| 2023-08-04 | 10.99 | $11.38 | 146600 |
| 2023-08-03 | 10.95 | $11.55 | 159700 |
| 2023-08-02 | 10.89 | $11.51 | 306724 |
| 2023-08-01 | 10.83 | $11.66 | 235819 |
| 2023-07-31 | 10.74 | $11.53 | 375586 |
| 2023-07-28 | 10.65 | $11.09 | 296203 |
| 2023-07-27 | 10.61 | $10.71 | 410500 |
| 2023-07-26 | 10.60 | $10.60 | 404821 |
| 2023-07-25 | 10.60 | $10.52 | 262100 |
| 2023-07-24 | 10.61 | $10.41 | 291200 |
| 2023-07-21 | 10.63 | $10.51 | 433533 |
| 2023-07-20 | 10.64 | $10.46 | 164200 |
| 2023-07-19 | 10.66 | $10.57 | 193431 |
| 2023-07-18 | 10.67 | $10.54 | 245400 |
| 2023-07-17 | 10.68 | $10.61 | 256844 |
| 2023-07-14 | 10.69 | $10.65 | 359293 |
| 2023-07-13 | 10.69 | $10.60 | 189200 |
| 2023-07-12 | 10.70 | $10.59 | 261200 |
| 2023-07-11 | 10.71 | $10.34 | 222200 |
| 2023-07-10 | 10.75 | $10.29 | 231440 |
| 2023-07-07 | 10.80 | $10.30 | 233603 |
| 2023-07-06 | 10.86 | $10.35 | 203800 |
| 2023-07-05 | 10.91 | $10.48 | 202300 |
| 2023-07-03 | 10.95 | $10.61 | 169000 |
| 2023-06-30 | 10.99 | $10.51 | 202648 |
| 2023-06-29 | 11.04 | $10.56 | 155400 |
| 2023-06-28 | 11.09 | $10.40 | 233206 |
| 2023-06-27 | 11.16 | $10.44 | 227300 |
| 2023-06-26 | 11.24 | $10.34 | 218900 |
| 2023-06-23 | 11.33 | $10.42 | 690600 |
| 2023-06-22 | 11.43 | $10.23 | 520312 |
| 2023-06-21 | 11.56 | $10.27 | 683600 |
| 2023-06-20 | 11.69 | $10.46 | 266333 |
| 2023-06-16 | 11.82 | $10.56 | 393896 |
| 2023-06-15 | 11.95 | $10.56 | 194974 |
| 2023-06-14 | 12.10 | $10.46 | 309311 |
| 2023-06-13 | 12.27 | $10.62 | 630451 |
| 2023-06-12 | 12.45 | $10.70 | 571110 |
| 2023-06-09 | 12.63 | $10.31 | 1.0M |
| 2023-06-08 | 12.88 | $13.42 | 244217 |
| 2023-06-07 | 12.82 | $13.51 | 162800 |
| 2023-06-06 | 12.75 | $13.43 | 191000 |
| 2023-06-05 | 12.67 | $13.01 | 98300 |
| 2023-06-02 | 12.64 | $13.16 | 143503 |
| 2023-06-01 | 12.58 | $12.83 | 156206 |
| 2023-05-31 | 12.56 | $12.73 | 788800 |
| 2023-05-30 | 12.54 | $12.67 | 98400 |
| 2023-05-26 | 12.53 | $12.68 | 216439 |
| 2023-05-25 | 12.51 | $12.52 | 124700 |
| 2023-05-24 | 12.51 | $12.79 | 99000 |
| 2023-05-23 | 12.48 | $12.93 | 136500 |
| 2023-05-22 | 12.43 | $12.91 | 129500 |
| 2023-05-19 | 12.38 | $12.66 | 69900 |
| 2023-05-18 | 12.35 | $12.66 | 88700 |
| 2023-05-17 | 12.32 | $12.69 | 142712 |
| 2023-05-16 | 12.28 | $12.27 | 261900 |
| 2023-05-15 | 12.28 | $12.22 | 90711 |
| 2023-05-12 | 12.29 | $12.27 | 81500 |
| 2023-05-11 | 12.29 | $12.23 | 96200 |
| 2023-05-10 | 12.30 | $12.15 | 110500 |
| 2023-05-09 | 12.32 | $12.13 | 80301 |
| 2023-05-08 | 12.34 | $12.18 | 109818 |
| 2023-05-05 | 12.35 | $12.54 | 141700 |
| 2023-05-04 | 12.33 | $12.07 | 131800 |
| 2023-05-03 | 12.36 | $12.28 | 118200 |
| 2023-05-02 | 12.37 | $12.16 | 145217 |
| 2023-05-01 | 12.39 | $12.32 | 150500 |
| 2023-04-28 | 12.40 | $11.94 | 122209 |
| 2023-04-27 | 12.45 | $11.75 | 152200 |
| 2023-04-26 | 12.52 | $11.92 | 124542 |
| 2023-04-25 | 12.58 | $11.98 | 133900 |
| 2023-04-24 | 12.65 | $12.29 | 80300 |
| 2023-04-21 | 12.68 | $12.41 | 105316 |
| 2023-04-20 | 12.71 | $12.81 | 111003 |
| 2023-04-19 | 12.70 | $12.77 | 64900 |
| 2023-04-18 | 12.70 | $12.77 | 120738 |
| 2023-04-17 | 12.69 | $12.88 | 97203 |
| 2023-04-14 | 12.67 | $12.80 | 102600 |
| 2023-04-13 | 12.66 | $12.75 | 66937 |
| 2023-04-12 | 12.65 | $12.53 | 86100 |
| 2023-04-11 | 12.66 | $12.70 | 119100 |
| 2023-04-10 | 12.65 | $12.59 | 66340 |
| 2023-04-06 | 12.66 | $12.60 | 96200 |
| 2023-04-05 | 12.67 | $12.57 | 111300 |
| 2023-04-04 | 12.68 | $12.34 | 188529 |
| 2023-04-03 | 12.71 | $12.34 | 262546 |
| 2023-03-31 | 12.75 | $12.61 | 243209 |
| 2023-03-30 | 12.76 | $12.28 | 246600 |
| 2023-03-29 | 12.82 | $11.93 | 289600 |
| 2023-03-28 | 12.91 | $11.95 | 149900 |
| 2023-03-27 | 13.01 | $12.21 | 119800 |
| 2023-03-24 | 13.09 | $12.22 | 133900 |
| 2023-03-23 | 13.19 | $12.24 | 149641 |
| 2023-03-22 | 13.29 | $12.42 | 111005 |
| 2023-03-21 | 13.38 | $12.77 | 105900 |
| 2023-03-20 | 13.44 | $12.80 | 107828 |
| 2023-03-17 | 13.51 | $12.67 | 245600 |
| 2023-03-16 | 13.60 | $12.83 | 113500 |
| 2023-03-15 | 13.68 | $12.90 | 126200 |
| 2023-03-14 | 13.76 | $12.86 | 163500 |
| 2023-03-13 | 13.85 | $12.75 | 147642 |
| 2023-03-10 | 13.97 | $13.11 | 124502 |
| 2023-03-09 | 14.06 | $13.56 | 81300 |
| 2023-03-08 | 14.11 | $13.76 | 96600 |
| 2023-03-07 | 14.15 | $13.85 | 103948 |
| 2023-03-06 | 14.18 | $13.81 | 143200 |
| 2023-03-03 | 14.22 | $13.97 | 107813 |
| 2023-03-02 | 14.25 | $13.91 | 148429 |
| 2023-03-01 | 14.28 | $13.59 | 145800 |
| 2023-02-28 | 14.35 | $13.54 | 307400 |
| 2023-02-27 | 14.44 | $12.97 | 172310 |
| 2023-02-24 | 14.59 | $13.99 | 299602 |
| 2023-02-23 | 14.66 | $13.92 | 145400 |
| 2023-02-22 | 14.74 | $13.82 | 131800 |
| 2023-02-21 | 14.83 | $14.05 | 153424 |
| 2023-02-17 | 14.91 | $14.68 | 257000 |
| 2023-02-16 | 14.94 | $14.53 | 112606 |
| 2023-02-15 | 14.98 | $14.67 | 143300 |
| 2023-02-14 | 15.01 | $14.63 | 228249 |
| 2023-02-13 | 15.05 | $14.88 | 133338 |
| 2023-02-10 | 15.07 | $14.91 | 98600 |
| 2023-02-09 | 15.09 | $15.18 | 186442 |
| 2023-02-08 | 15.08 | $15.41 | 183000 |
| 2023-02-07 | 15.05 | $15.21 | 130826 |
| 2023-02-06 | 15.03 | $15.24 | 70900 |
| 2023-02-03 | 15.01 | $15.70 | 115500 |
| 2023-02-02 | 14.93 | $15.78 | 171500 |
| 2023-02-01 | 14.84 | $15.55 | 154136 |
| 2023-01-31 | 14.77 | $15.21 | 369100 |
| 2023-01-30 | 14.72 | $14.63 | 114600 |
| 2023-01-27 | 14.73 | $14.68 | 136500 |
| 2023-01-26 | 14.74 | $14.77 | 110700 |
| 2023-01-25 | 14.74 | $14.87 | 72400 |
| 2023-01-24 | 14.72 | $15.00 | 92500 |
| 2023-01-23 | 14.69 | $14.97 | 201701 |
| 2023-01-20 | 14.66 | $14.51 | 142729 |
| 2023-01-19 | 14.68 | $14.41 | 113300 |
| 2023-01-18 | 14.71 | $14.70 | 198000 |
| 2023-01-17 | 14.71 | $14.80 | 255500 |
| 2023-01-13 | 14.70 | $14.86 | 129409 |
| 2023-01-12 | 14.68 | $14.99 | 177139 |
| 2023-01-11 | 14.65 | $14.50 | 256802 |
| 2023-01-10 | 14.67 | $14.50 | 201018 |
| 2023-01-09 | 14.68 | $14.84 | 142200 |
| 2023-01-06 | 14.67 | $14.74 | 134301 |
| 2023-01-05 | 14.66 | $15.02 | 76100 |
| 2023-01-04 | 14.62 | $15.22 | 86019 |
| 2023-01-03 | 14.56 | $15.29 | 220400 |
| 2022-12-30 | 14.48 | $14.68 | 70200 |
| 2022-12-29 | 14.46 | $14.74 | 92040 |
| 2022-12-28 | 14.43 | $14.29 | 91300 |
| 2022-12-27 | 14.45 | $14.47 | 89400 |
| 2022-12-23 | 14.44 | $14.42 | 116100 |
| 2022-12-22 | 14.45 | $14.39 | 137000 |
| 2022-12-21 | 14.45 | $14.23 | 100400 |
| 2022-12-20 | 14.47 | $14.10 | 153900 |
| 2022-12-19 | 14.51 | $14.00 | 260233 |
| 2022-12-16 | 14.57 | $14.22 | 762637 |
| 2022-12-15 | 14.60 | $13.93 | 192642 |
| 2022-12-14 | 14.68 | $14.14 | 217219 |
| 2022-12-13 | 14.73 | $14.22 | 300843 |
| 2022-12-12 | 14.79 | $14.27 | 167612 |
| 2022-12-09 | 14.84 | $13.92 | 103200 |
| 2022-12-08 | 14.94 | $14.08 | 139900 |
| 2022-12-07 | 15.03 | $13.86 | 104421 |
| 2022-12-06 | 15.15 | $14.19 | 88842 |
| 2022-12-05 | 15.25 | $14.42 | 124400 |
| 2022-12-02 | 15.34 | $14.89 | 137639 |
| 2022-12-01 | 15.39 | $15.18 | 150200 |
| 2022-11-30 | 15.41 | $14.81 | 265800 |
| 2022-11-29 | 15.47 | $14.24 | 137500 |
| 2022-11-28 | 15.60 | $14.25 | 148800 |
| 2022-11-25 | 15.74 | $14.60 | 60800 |
| 2022-11-23 | 15.86 | $14.54 | 107300 |
| 2022-11-22 | 16.00 | $14.29 | 189521 |
| 2022-11-21 | 16.18 | $14.31 | 158300 |
| 2022-11-18 | 16.38 | $15.15 | 383100 |
| 2022-11-17 | 16.51 | $16.33 | 126102 |
| 2022-11-16 | 16.52 | $16.90 | 86809 |
| 2022-11-15 | 16.49 | $17.22 | 103400 |
| 2022-11-14 | 16.41 | $16.98 | 106100 |
| 2022-11-11 | 16.35 | $17.16 | 115937 |
| 2022-11-10 | 16.26 | $16.89 | 105203 |
| 2022-11-09 | 16.20 | $15.83 | 230500 |
| 2022-11-08 | 16.24 | $16.53 | 75300 |
| 2022-11-07 | 16.20 | $16.50 | 88900 |
| 2022-11-04 | 16.17 | $16.38 | 81420 |
| 2022-11-03 | 16.15 | $16.06 | 64713 |
| 2022-11-02 | 16.16 | $16.33 | 105334 |
| 2022-11-01 | 16.14 | $16.59 | 106521 |
| 2022-10-31 | 16.10 | $17.13 | 187600 |
| 2022-10-28 | 15.99 | $17.05 | 99730 |
| 2022-10-27 | 15.87 | $16.53 | 119720 |
| 2022-10-26 | 15.81 | $16.35 | 80200 |
| 2022-10-25 | 15.75 | $16.26 | 102000 |
| 2022-10-24 | 15.69 | $15.90 | 78132 |
| 2022-10-21 | 15.67 | $15.86 | 120400 |
| 2022-10-20 | 15.65 | $15.46 | 83800 |
| 2022-10-19 | 15.67 | $15.82 | 73018 |
| 2022-10-18 | 15.66 | $15.97 | 65500 |
| 2022-10-17 | 15.63 | $15.81 | 98800 |
| 2022-10-14 | 15.61 | $15.23 | 101224 |
| 2022-10-13 | 15.65 | $15.65 | 106709 |
| 2022-10-12 | 15.65 | $15.33 | 68916 |
| 2022-10-11 | 15.68 | $15.15 | 95239 |
| 2022-10-10 | 15.73 | $15.49 | 77600 |
| 2022-10-07 | 15.76 | $15.55 | 95930 |
| 2022-10-06 | 15.78 | $16.08 | 68200 |
| 2022-10-05 | 15.75 | $16.08 | 74248 |
| 2022-10-04 | 15.72 | $16.14 | 107501 |
| 2022-10-03 | 15.67 | $15.65 | 105707 |
| 2022-09-30 | 15.67 | $15.32 | 134105 |
| 2022-09-29 | 15.71 | $15.14 | 108832 |
| 2022-09-28 | 15.77 | $15.27 | 83014 |
| 2022-09-27 | 15.82 | $14.97 | 82012 |
| 2022-09-26 | 15.91 | $14.79 | 81600 |
| 2022-09-23 | 16.03 | $14.74 | 107917 |
| 2022-09-22 | 16.17 | $15.05 | 90500 |
| 2022-09-21 | 16.29 | $15.25 | 96611 |
| 2022-09-20 | 16.39 | $15.24 | 149700 |
| 2022-09-19 | 16.52 | $15.62 | 193325 |
| 2022-09-16 | 16.61 | $15.33 | 870400 |
| 2022-09-15 | 16.74 | $15.73 | 278800 |
| 2022-09-14 | 16.85 | $15.92 | 182411 |
| 2022-09-13 | 16.95 | $15.77 | 167300 |
| 2022-09-12 | 17.07 | $16.42 | 128908 |
| 2022-09-09 | 17.14 | $16.33 | 133626 |
| 2022-09-08 | 17.23 | $15.84 | 124100 |
| 2022-09-07 | 17.37 | $16.34 | 111600 |
| 2022-09-06 | 17.48 | $16.22 | 133300 |
| 2022-09-02 | 17.62 | $16.34 | 155903 |
| 2022-09-01 | 17.75 | $16.29 | 147739 |
| 2022-08-31 | 17.90 | $16.93 | 321900 |
| 2022-08-30 | 18.01 | $17.15 | 215900 |
| 2022-08-29 | 18.10 | $17.48 | 204000 |
| 2022-08-26 | 18.16 | $16.94 | 139700 |
| 2022-08-25 | 18.29 | $17.62 | 213105 |
| 2022-08-24 | 18.36 | $18.55 | 89230 |
| 2022-08-23 | 18.34 | $18.29 | 85100 |
| 2022-08-22 | 18.34 | $18.72 | 126327 |
| 2022-08-19 | 18.30 | $18.75 | 90618 |
| 2022-08-18 | 18.26 | $19.30 | 79500 |
| 2022-08-17 | 18.15 | $18.83 | 70500 |
| 2022-08-16 | 18.08 | $19.11 | 143521 |
| 2022-08-15 | 17.97 | $18.90 | 94300 |
| 2022-08-12 | 17.87 | $18.89 | 72600 |
| 2022-08-11 | 17.76 | $18.41 | 87806 |
| 2022-08-10 | 17.69 | $18.67 | 79924 |
| 2022-08-09 | 17.59 | $18.07 | 66500 |
| 2022-08-08 | 17.54 | $18.08 | 76600 |
| 2022-08-05 | 17.48 | $18.06 | 46526 |
| 2022-08-04 | 17.42 | $18.34 | 61200 |
| 2022-08-03 | 17.33 | $18.45 | 111000 |
| 2022-08-02 | 17.21 | $18.18 | 78500 |
| 2022-08-01 | 17.11 | $18.10 | 98400 |
| 2022-07-29 | 17.00 | $17.88 | 103426 |
| 2022-07-28 | 16.91 | $17.51 | 102924 |
| 2022-07-27 | 16.85 | $17.64 | 126600 |
| 2022-07-26 | 16.76 | $16.92 | 50436 |
| 2022-07-25 | 16.75 | $17.17 | 62000 |
| 2022-07-22 | 16.70 | $17.23 | 88547 |
| 2022-07-21 | 16.65 | $17.58 | 77100 |
| 2022-07-20 | 16.55 | $17.29 | 95700 |
| 2022-07-19 | 16.47 | $16.66 | 150600 |
| 2022-07-18 | 16.45 | $16.27 | 80730 |
| 2022-07-15 | 16.47 | $16.42 | 118544 |
| 2022-07-14 | 16.47 | $15.73 | 92100 |
| 2022-07-13 | 16.55 | $15.91 | 101400 |
| 2022-07-12 | 16.62 | $16.03 | 97401 |
| 2022-07-11 | 16.68 | $17.20 | 70105 |
| 2022-07-08 | 16.63 | $17.09 | 79100 |
| 2022-07-07 | 16.58 | $17.33 | 60542 |
| 2022-07-06 | 16.50 | $17.05 | 72417 |
| 2022-07-05 | 16.44 | $16.94 | 81700 |
| 2022-07-01 | 16.39 | $16.38 | 62200 |
| 2022-06-30 | 16.39 | $16.16 | 142007 |
| 2022-06-29 | 16.41 | $16.20 | 116007 |
| 2022-06-28 | 16.43 | $16.30 | 121900 |
| 2022-06-27 | 16.45 | $16.62 | 150600 |
| 2022-06-24 | 16.43 | $16.72 | 475200 |
| 2022-06-23 | 16.40 | $16.08 | 135208 |
| 2022-06-22 | 16.43 | $15.57 | 181122 |
| 2022-06-21 | 16.52 | $16.00 | 193500 |
| 2022-06-17 | 16.58 | $15.80 | 239708 |
| 2022-06-16 | 16.66 | $15.42 | 209635 |
| 2022-06-15 | 16.79 | $16.12 | 110643 |
| 2022-06-14 | 16.86 | $15.74 | 94408 |
| 2022-06-13 | 16.98 | $16.00 | 197600 |
| 2022-06-10 | 17.08 | $16.33 | 155223 |
| 2022-06-09 | 17.16 | $16.61 | 242400 |
| 2022-06-08 | 17.22 | $17.97 | 103102 |
| 2022-06-07 | 17.14 | $18.10 | 127838 |
| 2022-06-06 | 17.04 | $17.73 | 180815 |
| 2022-06-03 | 16.97 | $17.08 | 79141 |
| 2022-06-02 | 16.96 | $17.27 | 71322 |
| 2022-06-01 | 16.93 | $16.83 | 89500 |
| 2022-05-31 | 16.94 | $17.10 | 144100 |
| 2022-05-27 | 16.92 | $17.50 | 63342 |
| 2022-05-26 | 16.86 | $16.92 | 56200 |
| 2022-05-25 | 16.85 | $16.62 | 57126 |
| 2022-05-24 | 16.88 | $16.45 | 51036 |
| 2022-05-23 | 16.92 | $16.87 | 55800 |
| 2022-05-20 | 16.93 | $16.95 | 78600 |
| 2022-05-19 | 16.93 | $16.71 | 111200 |
| 2022-05-18 | 16.95 | $16.65 | 88909 |
| 2022-05-17 | 16.98 | $16.80 | 63227 |
| 2022-05-16 | 17.00 | $16.11 | 64008 |
| 2022-05-13 | 17.09 | $16.78 | 96111 |
| 2022-05-12 | 17.12 | $16.05 | 148142 |
| 2022-05-11 | 17.24 | $15.12 | 96748 |
| 2022-05-10 | 17.46 | $15.45 | 79222 |
| 2022-05-09 | 17.67 | $15.72 | 151800 |
| 2022-05-06 | 17.88 | $15.84 | 93700 |
| 2022-05-05 | 18.09 | $16.30 | 89715 |
| 2022-05-04 | 18.28 | $17.11 | 127420 |
| 2022-05-03 | 18.40 | $16.82 | 75800 |
| 2022-05-02 | 18.57 | $17.00 | 126816 |
| 2022-04-29 | 18.74 | $17.10 | 185202 |
| 2022-04-28 | 18.91 | $17.35 | 195000 |
| 2022-04-27 | 19.07 | $17.28 | 47449 |
| 2022-04-26 | 19.26 | $17.55 | 81420 |
| 2022-04-25 | 19.44 | $18.37 | 54641 |
| 2022-04-22 | 19.55 | $18.35 | 37000 |
| 2022-04-21 | 19.68 | $18.66 | 51100 |
| 2022-04-20 | 19.79 | $18.94 | 42000 |
| 2022-04-19 | 19.88 | $18.96 | 44640 |
| 2022-04-18 | 19.97 | $18.73 | 62100 |
| 2022-04-14 | 20.10 | $18.76 | 53900 |
| 2022-04-13 | 20.24 | $19.28 | 68700 |
| 2022-04-12 | 20.35 | $19.03 | 73028 |
| 2022-04-11 | 20.48 | $19.01 | 56526 |
| 2022-04-08 | 20.64 | $19.17 | 270933 |
| 2022-04-07 | 20.79 | $19.62 | 65718 |
| 2022-04-06 | 20.92 | $19.78 | 77623 |
| 2022-04-05 | 21.04 | $20.61 | 51400 |
| 2022-04-04 | 21.08 | $20.98 | 51706 |
| 2022-04-01 | 21.09 | $20.92 | 50700 |
| 2022-03-31 | 21.11 | $20.84 | 78807 |
| 2022-03-30 | 21.14 | $20.99 | 73921 |
| 2022-03-29 | 21.16 | $21.56 | 66100 |
| 2022-03-28 | 21.11 | $20.81 | 42205 |
| 2022-03-25 | 21.15 | $20.59 | 91500 |
| 2022-03-24 | 21.20 | $20.97 | 68100 |
| 2022-03-23 | 21.23 | $20.84 | 72008 |
| 2022-03-22 | 21.27 | $21.52 | 58840 |
| 2022-03-21 | 21.24 | $21.38 | 83600 |
| 2022-03-18 | 21.23 | $22.48 | 339300 |
| 2022-03-17 | 21.10 | $20.98 | 91500 |
| 2022-03-16 | 21.11 | $20.72 | 148100 |
| 2022-03-15 | 21.15 | $20.62 | 60000 |
| 2022-03-14 | 21.21 | $20.20 | 81301 |
| 2022-03-11 | 21.31 | $20.51 | 60900 |
| 2022-03-10 | 21.40 | $20.94 | 68200 |
| 2022-03-09 | 21.44 | $21.30 | 70022 |
| 2022-03-08 | 21.46 | $20.97 | 86400 |
| 2022-03-07 | 21.51 | $21.24 | 72044 |
| 2022-03-04 | 21.54 | $21.28 | 48300 |
| 2022-03-03 | 21.57 | $21.45 | 50012 |
| 2022-03-02 | 21.58 | $21.92 | 61400 |
| 2022-03-01 | 21.54 | $21.65 | 80700 |
| 2022-02-28 | 21.53 | $21.97 | 125900 |
| 2022-02-25 | 21.48 | $22.00 | 130641 |
| 2022-02-24 | 21.43 | $21.37 | 245141 |
| 2022-02-23 | 21.44 | $19.24 | 118500 |
| 2022-02-22 | 21.67 | $20.01 | 113900 |
| 2022-02-18 | 21.84 | $20.28 | 214200 |
| 2022-02-17 | 22.00 | $20.75 | 72410 |
| 2022-02-16 | 22.14 | $21.57 | 98632 |
| 2022-02-15 | 22.20 | $21.54 | 83740 |
| 2022-02-14 | 22.27 | $21.17 | 90500 |
| 2022-02-11 | 22.38 | $20.68 | 116115 |
| 2022-02-10 | 22.56 | $21.22 | 84800 |
| 2022-02-09 | 22.70 | $21.78 | 119500 |
| 2022-02-08 | 22.80 | $21.65 | 108400 |
| 2022-02-07 | 22.92 | $21.45 | 102800 |
| 2022-02-04 | 23.07 | $21.69 | 147700 |
| 2022-02-03 | 23.22 | $21.30 | 119300 |
| 2022-02-02 | 23.42 | $22.17 | 96126 |
| 2022-02-01 | 23.55 | $22.69 | 108142 |
| 2022-01-31 | 23.64 | $22.99 | 147542 |
| 2022-01-28 | 23.71 | $22.66 | 108800 |
| 2022-01-27 | 23.82 | $22.08 | 107400 |
| 2022-01-26 | 24.01 | $22.21 | 115900 |
| 2022-01-25 | 24.20 | $22.18 | 128100 |
| 2022-01-24 | 24.41 | $22.84 | 223400 |
| 2022-01-21 | 24.57 | $22.68 | 117538 |
| 2022-01-20 | 24.77 | $22.86 | 112426 |
| 2022-01-19 | 24.97 | $23.28 | 80600 |
| 2022-01-18 | 25.15 | $24.42 | 88915 |
| 2022-01-14 | 25.23 | $24.93 | 71500 |
| 2022-01-13 | 25.26 | $24.82 | 73839 |
| 2022-01-12 | 25.31 | $24.90 | 75800 |
| 2022-01-11 | 25.35 | $25.19 | 76419 |
| 2022-01-10 | 25.37 | $25.02 | 63334 |
| 2022-01-07 | 25.40 | $24.72 | 42600 |
| 2022-01-06 | 25.47 | $25.21 | 55700 |
| 2022-01-05 | 25.50 | $25.00 | 53400 |
| 2022-01-04 | 25.55 | $26.55 | 80200 |
| 2022-01-03 | 25.45 | $26.55 | 91632 |
| 2021-12-31 | 25.33 | $26.17 | 47016 |
| 2021-12-30 | 25.25 | $26.09 | 44700 |
| 2021-12-29 | 25.16 | $25.99 | 44740 |
| 2021-12-28 | 25.07 | $26.01 | 70707 |
| 2021-12-27 | 24.97 | $26.21 | 52946 |
| 2021-12-23 | 24.84 | $25.78 | 48421 |
| 2021-12-22 | 24.74 | $25.72 | 48000 |
| 2021-12-21 | 24.64 | $25.46 | 105600 |
| 2021-12-20 | 24.55 | $24.44 | 83027 |
| 2021-12-17 | 24.56 | $24.76 | 361900 |
| 2021-12-16 | 24.54 | $24.43 | 192300 |
| 2021-12-15 | 24.55 | $24.33 | 130200 |
| 2021-12-14 | 24.58 | $23.29 | 169600 |
| 2021-12-13 | 24.71 | $23.76 | 80624 |
| 2021-12-10 | 24.81 | $23.61 | 88000 |
| 2021-12-09 | 24.94 | $23.19 | 81300 |
| 2021-12-08 | 25.12 | $23.43 | 267560 |
| 2021-12-07 | 25.30 | $23.13 | 140400 |
| 2021-12-06 | 25.53 | $23.01 | 146800 |
| 2021-12-03 | 25.80 | $22.79 | 111342 |
| 2021-12-02 | 26.11 | $23.00 | 207200 |
| 2021-12-01 | 26.44 | $22.59 | 171527 |
| 2021-11-30 | 26.84 | $22.80 | 205600 |
| 2021-11-29 | 27.27 | $23.07 | 171728 |
| 2021-11-26 | 27.71 | $23.12 | 100948 |
| 2021-11-24 | 28.20 | $23.68 | 180100 |
| 2021-11-23 | 28.67 | $23.40 | 271400 |
| 2021-11-22 | 29.23 | $24.89 | 198224 |
| 2021-11-19 | 29.68 | $25.05 | 339800 |
| 2021-11-18 | 30.17 | $30.51 | 187191 |
| 2021-11-17 | 30.13 | $30.17 | 88600 |
| 2021-11-16 | 30.13 | $31.33 | 141532 |
| 2021-11-15 | 30.00 | $31.09 | 64400 |
| 2021-11-12 | 29.89 | $31.45 | 59436 |
| 2021-11-11 | 29.73 | $31.63 | 115721 |
| 2021-11-10 | 29.53 | $31.92 | 132804 |
| 2021-11-09 | 29.27 | $32.74 | 186900 |
| 2021-11-08 | 28.91 | $32.55 | 119901 |
| 2021-11-05 | 28.53 | $31.95 | 100315 |
| 2021-11-04 | 28.16 | $31.30 | 101500 |
| 2021-11-03 | 27.83 | $30.65 | 93738 |
| 2021-11-02 | 27.54 | $30.13 | 180400 |
| 2021-11-01 | 27.27 | $29.68 | 101600 |
| 2021-10-29 | 27.01 | $28.93 | 83749 |
| 2021-10-28 | 26.81 | $28.34 | 68137 |
| 2021-10-27 | 26.65 | $27.61 | 53435 |
| 2021-10-26 | 26.55 | $27.52 | 57400 |
| 2021-10-25 | 26.44 | $27.73 | 45800 |
| 2021-10-22 | 26.31 | $27.48 | 47100 |
| 2021-10-21 | 26.19 | $27.87 | 49013 |
| 2021-10-20 | 26.01 | $27.24 | 71300 |
| 2021-10-19 | 25.88 | $27.56 | 62515 |
| 2021-10-18 | 25.70 | $27.37 | 70700 |
| 2021-10-15 | 25.53 | $26.79 | 87400 |
| 2021-10-14 | 25.39 | $26.86 | 74023 |
| 2021-10-13 | 25.24 | $27.31 | 65600 |
| 2021-10-12 | 25.02 | $26.69 | 134300 |
| 2021-10-11 | 24.85 | $26.51 | 79109 |
| 2021-10-08 | 24.67 | $26.35 | 136305 |
| 2021-10-07 | 24.49 | $25.39 | 86200 |
| 2021-10-06 | 24.40 | $24.69 | 52400 |
| 2021-10-05 | 24.37 | $24.62 | 46240 |
| 2021-10-04 | 24.34 | $24.35 | 89533 |
| 2021-10-01 | 24.34 | $24.59 | 74915 |
| 2021-09-30 | 24.32 | $23.75 | 75430 |
| 2021-09-29 | 24.38 | $23.96 | 55616 |
| 2021-09-28 | 24.42 | $23.71 | 47310 |
| 2021-09-27 | 24.49 | $24.69 | 88300 |
| 2021-09-24 | 24.47 | $24.84 | 50800 |
| 2021-09-23 | 24.44 | $24.75 | 82349 |
| 2021-09-22 | 24.40 | $24.76 | 78300 |
| 2021-09-21 | 24.36 | $24.05 | 82700 |
| 2021-09-20 | 24.40 | $23.82 | 116500 |
| 2021-09-17 | 24.46 | $24.36 | 459500 |
| 2021-09-16 | 24.47 | $25.08 | 107049 |
| 2021-09-15 | 24.40 | $25.32 | 153800 |
| 2021-09-14 | 24.31 | $24.91 | 101900 |
| 2021-09-13 | 24.24 | $24.67 | 60000 |
| 2021-09-10 | 24.20 | $24.65 | 144546 |
| 2021-09-09 | 24.15 | $25.17 | 73900 |
| 2021-09-08 | 24.04 | $25.49 | 71135 |
| 2021-09-07 | 23.89 | $25.56 | 55900 |
| 2021-09-03 | 23.72 | $25.69 | 73200 |
| 2021-09-02 | 23.51 | $25.28 | 93845 |
| 2021-09-01 | 23.32 | $25.50 | 81900 |
| 2021-08-31 | 23.09 | $25.37 | 208532 |
| 2021-08-30 | 22.85 | $24.48 | 115240 |
| 2021-08-27 | 22.68 | $24.50 | 127552 |
| 2021-08-26 | 22.49 | $23.59 | 172434 |
| 2021-08-25 | 22.38 | $23.42 | 155843 |
| 2021-08-24 | 22.27 | $22.84 | 70035 |
| 2021-08-23 | 22.21 | $22.93 | 63125 |
| 2021-08-20 | 22.13 | $22.69 | 101400 |
| 2021-08-19 | 22.07 | $22.26 | 59000 |
| 2021-08-18 | 22.05 | $22.00 | 65343 |
| 2021-08-17 | 22.06 | $22.12 | 53337 |
| 2021-08-16 | 22.05 | $22.45 | 40535 |
| 2021-08-13 | 22.01 | $22.60 | 50117 |
| 2021-08-12 | 21.95 | $22.26 | 130500 |
| 2021-08-11 | 21.91 | $22.00 | 55300 |
| 2021-08-10 | 21.90 | $21.60 | 96400 |
| 2021-08-09 | 21.93 | $22.16 | 94934 |
| 2021-08-06 | 21.91 | $22.83 | 67000 |
| 2021-08-05 | 21.81 | $22.65 | 89600 |
| 2021-08-04 | 21.73 | $22.18 | 60900 |
| 2021-08-03 | 21.68 | $22.25 | 112000 |
| 2021-08-02 | 21.62 | $21.86 | 83400 |
| 2021-07-30 | 21.59 | $22.00 | 74033 |
| 2021-07-29 | 21.55 | $22.00 | 112700 |
| 2021-07-28 | 21.50 | $21.90 | 133800 |
| 2021-07-27 | 21.46 | $20.94 | 90433 |
| 2021-07-26 | 21.52 | $21.07 | 125900 |
| 2021-07-23 | 21.56 | $20.84 | 46006 |
| 2021-07-22 | 21.64 | $20.80 | 46519 |
| 2021-07-21 | 21.73 | $21.29 | 79420 |
| 2021-07-20 | 21.77 | $21.14 | 189724 |
| 2021-07-19 | 21.84 | $20.65 | 109308 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.26
2025-04-04
Close Price
$14.29
Vol: 2.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.96
Average
15.02
Maximum
30.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 14.26 | $14.29 | 2.4M |
| 2025-04-03 | 14.25 | $14.28 | 640105 |
| 2025-04-02 | 14.25 | $14.28 | 659811 |
| 2025-04-01 | 14.25 | $14.28 | 672453 |
| 2025-03-31 | 14.24 | $14.26 | 719344 |
| 2025-03-28 | 14.24 | $14.25 | 896114 |
| 2025-03-27 | 14.23 | $14.26 | 507010 |
| 2025-03-26 | 14.23 | $14.28 | 691418 |
| 2025-03-25 | 14.22 | $14.23 | 479200 |
| 2025-03-24 | 14.22 | $14.24 | 381534 |
| 2025-03-21 | 14.21 | $14.24 | 544851 |
| 2025-03-20 | 14.21 | $14.24 | 1.2M |
| 2025-03-19 | 14.20 | $14.23 | 621000 |
| 2025-03-18 | 14.20 | $14.24 | 379518 |
| 2025-03-17 | 14.19 | $14.23 | 493724 |
| 2025-03-14 | 14.18 | $14.23 | 221347 |
| 2025-03-13 | 14.18 | $14.23 | 173800 |
| 2025-03-12 | 14.17 | $14.22 | 390544 |
| 2025-03-11 | 14.16 | $14.21 | 401300 |
| 2025-03-10 | 14.15 | $14.21 | 1.8M |
| 2025-03-07 | 14.14 | $14.19 | 954600 |
| 2025-03-06 | 14.14 | $14.19 | 346909 |
| 2025-03-05 | 14.13 | $14.20 | 348500 |
| 2025-03-04 | 14.12 | $14.20 | 1.4M |
| 2025-03-03 | 14.11 | $14.15 | 466700 |
| 2025-02-28 | 14.11 | $14.13 | 378840 |
| 2025-02-27 | 14.11 | $14.13 | 279719 |
| 2025-02-26 | 14.11 | $14.13 | 292200 |
| 2025-02-25 | 14.11 | $14.13 | 657023 |
| 2025-02-24 | 14.10 | $14.12 | 1.5M |
| 2025-02-21 | 14.09 | $14.08 | 830712 |
| 2025-02-20 | 14.07 | $14.10 | 250800 |
| 2025-02-19 | 14.03 | $14.10 | 232300 |
| 2025-02-18 | 13.97 | $14.11 | 319047 |
| 2025-02-14 | 13.90 | $14.10 | 448418 |
| 2025-02-13 | 13.82 | $14.08 | 631400 |
| 2025-02-12 | 13.72 | $14.10 | 318519 |
| 2025-02-11 | 13.61 | $14.09 | 302733 |
| 2025-02-10 | 13.48 | $14.08 | 352640 |
| 2025-02-07 | 13.34 | $14.07 | 636800 |
| 2025-02-06 | 13.18 | $14.14 | 793010 |
| 2025-02-05 | 12.99 | $14.14 | 555000 |
| 2025-02-04 | 12.80 | $14.13 | 851239 |
| 2025-02-03 | 12.59 | $14.13 | 1.1M |
| 2025-01-31 | 12.36 | $14.12 | 902600 |
| 2025-01-30 | 12.12 | $14.13 | 1.6M |
| 2025-01-29 | 11.86 | $14.13 | 728431 |
| 2025-01-28 | 11.60 | $14.13 | 1.2M |
| 2025-01-27 | 11.31 | $14.12 | 2.7M |
| 2025-01-24 | 11.02 | $11.32 | 163107 |
| 2025-01-23 | 10.99 | $11.26 | 101739 |
| 2025-01-22 | 10.96 | $11.14 | 135134 |
| 2025-01-21 | 10.94 | $11.15 | 201402 |
| 2025-01-17 | 10.92 | $11.02 | 178600 |
| 2025-01-16 | 10.91 | $11.05 | 145028 |
| 2025-01-15 | 10.90 | $11.05 | 179541 |
| 2025-01-14 | 10.90 | $10.75 | 221243 |
| 2025-01-13 | 10.92 | $10.76 | 162900 |
| 2025-01-10 | 10.95 | $10.60 | 149026 |
| 2025-01-08 | 11.00 | $10.67 | 120800 |
| 2025-01-07 | 11.04 | $10.68 | 188808 |
| 2025-01-06 | 11.09 | $10.90 | 181800 |
| 2025-01-03 | 11.11 | $11.04 | 170000 |
| 2025-01-02 | 11.12 | $11.00 | 129735 |
| 2024-12-31 | 11.14 | $11.08 | 87400 |
| 2024-12-30 | 11.14 | $11.24 | 190200 |
| 2024-12-27 | 11.13 | $11.29 | 207000 |
| 2024-12-26 | 11.10 | $11.30 | 152400 |
| 2024-12-24 | 11.08 | $10.94 | 97000 |
| 2024-12-23 | 11.08 | $10.78 | 218300 |
| 2024-12-20 | 11.09 | $10.82 | 415905 |
| 2024-12-19 | 11.10 | $10.68 | 414200 |
| 2024-12-18 | 11.12 | $10.85 | 226200 |
| 2024-12-17 | 11.13 | $11.39 | 191019 |
| 2024-12-16 | 11.09 | $11.53 | 301400 |
| 2024-12-13 | 11.03 | $11.40 | 177916 |
| 2024-12-12 | 10.98 | $11.50 | 330700 |
| 2024-12-11 | 10.93 | $11.92 | 695848 |
| 2024-12-10 | 10.84 | $11.09 | 271303 |
| 2024-12-09 | 10.83 | $11.33 | 312700 |
| 2024-12-06 | 10.79 | $10.99 | 235509 |
| 2024-12-05 | 10.80 | $10.77 | 252324 |
| 2024-12-04 | 10.82 | $11.17 | 304300 |
| 2024-12-03 | 10.81 | $10.81 | 456600 |
| 2024-12-02 | 10.83 | $10.65 | 346200 |
| 2024-11-29 | 10.87 | $10.53 | 204303 |
| 2024-11-27 | 10.92 | $10.43 | 393500 |
| 2024-11-26 | 10.98 | $10.34 | 382500 |
| 2024-11-25 | 11.06 | $10.10 | 558525 |
| 2024-11-22 | 11.16 | $9.74 | 1.1M |
| 2024-11-21 | 11.29 | $11.20 | 201600 |
| 2024-11-20 | 11.29 | $11.08 | 97500 |
| 2024-11-19 | 11.29 | $11.06 | 69400 |
| 2024-11-18 | 11.30 | $11.11 | 118838 |
| 2024-11-15 | 11.29 | $11.10 | 166200 |
| 2024-11-14 | 11.28 | $11.41 | 113811 |
| 2024-11-13 | 11.24 | $11.75 | 240911 |
| 2024-11-12 | 11.17 | $12.02 | 169700 |
| 2024-11-11 | 11.05 | $11.93 | 259421 |
| 2024-11-08 | 10.94 | $11.67 | 131540 |
| 2024-11-07 | 10.85 | $11.61 | 111400 |
| 2024-11-06 | 10.76 | $11.47 | 261800 |
| 2024-11-05 | 10.68 | $10.89 | 148900 |
| 2024-11-04 | 10.65 | $10.80 | 96937 |
| 2024-11-01 | 10.62 | $10.79 | 123400 |
| 2024-10-31 | 10.60 | $10.55 | 101340 |
| 2024-10-30 | 10.59 | $10.86 | 83838 |
| 2024-10-29 | 10.56 | $10.95 | 112100 |
| 2024-10-28 | 10.52 | $10.96 | 140000 |
| 2024-10-25 | 10.48 | $10.65 | 131634 |
| 2024-10-24 | 10.47 | $10.40 | 80200 |
| 2024-10-23 | 10.49 | $10.45 | 99201 |
| 2024-10-22 | 10.50 | $10.34 | 87100 |
| 2024-10-21 | 10.53 | $10.46 | 114900 |
| 2024-10-18 | 10.55 | $10.55 | 98941 |
| 2024-10-17 | 10.56 | $10.71 | 134218 |
| 2024-10-16 | 10.56 | $10.49 | 112400 |
| 2024-10-15 | 10.58 | $10.44 | 101400 |
| 2024-10-14 | 10.61 | $10.43 | 104738 |
| 2024-10-11 | 10.64 | $10.45 | 171025 |
| 2024-10-10 | 10.67 | $10.24 | 100351 |
| 2024-10-09 | 10.73 | $10.35 | 113000 |
| 2024-10-08 | 10.77 | $10.37 | 87500 |
| 2024-10-07 | 10.82 | $10.40 | 118806 |
| 2024-10-04 | 10.87 | $10.54 | 146800 |
| 2024-10-03 | 10.90 | $10.49 | 96420 |
| 2024-10-02 | 10.94 | $10.77 | 66000 |
| 2024-10-01 | 10.96 | $10.95 | 121500 |
| 2024-09-30 | 10.96 | $11.19 | 109430 |
| 2024-09-27 | 10.94 | $11.07 | 124508 |
| 2024-09-26 | 10.93 | $10.95 | 193044 |
| 2024-09-25 | 10.93 | $10.91 | 137637 |
| 2024-09-24 | 10.94 | $11.05 | 171600 |
| 2024-09-23 | 10.94 | $10.93 | 125506 |
| 2024-09-20 | 10.95 | $10.94 | 497600 |
| 2024-09-19 | 10.95 | $10.92 | 374709 |
| 2024-09-18 | 10.96 | $10.74 | 232640 |
| 2024-09-17 | 10.97 | $10.92 | 233021 |
| 2024-09-16 | 10.97 | $10.99 | 120047 |
| 2024-09-13 | 10.95 | $10.95 | 192100 |
| 2024-09-12 | 10.94 | $10.75 | 144000 |
| 2024-09-11 | 10.94 | $10.78 | 203500 |
| 2024-09-10 | 10.94 | $10.94 | 70440 |
| 2024-09-09 | 10.92 | $10.88 | 104808 |
| 2024-09-06 | 10.90 | $10.91 | 147800 |
| 2024-09-05 | 10.87 | $10.96 | 98100 |
| 2024-09-04 | 10.84 | $11.10 | 134215 |
| 2024-09-03 | 10.79 | $11.21 | 218017 |
| 2024-08-30 | 10.72 | $11.51 | 345125 |
| 2024-08-29 | 10.62 | $11.29 | 239820 |
| 2024-08-28 | 10.55 | $11.04 | 142212 |
| 2024-08-27 | 10.49 | $11.32 | 363600 |
| 2024-08-26 | 10.41 | $11.21 | 466120 |
| 2024-08-23 | 10.33 | $11.06 | 1.7M |
| 2024-08-22 | 10.27 | $10.26 | 226100 |
| 2024-08-21 | 10.28 | $10.31 | 148200 |
| 2024-08-20 | 10.28 | $10.06 | 153615 |
| 2024-08-19 | 10.31 | $10.09 | 153600 |
| 2024-08-16 | 10.33 | $10.08 | 224300 |
| 2024-08-15 | 10.35 | $10.29 | 92018 |
| 2024-08-14 | 10.35 | $10.17 | 132928 |
| 2024-08-13 | 10.35 | $10.24 | 156300 |
| 2024-08-12 | 10.35 | $9.96 | 174800 |
| 2024-08-09 | 10.38 | $10.25 | 186200 |
| 2024-08-08 | 10.37 | $10.32 | 154218 |
| 2024-08-07 | 10.36 | $10.30 | 186313 |
| 2024-08-06 | 10.33 | $10.33 | 183912 |
| 2024-08-05 | 10.31 | $10.60 | 525600 |
| 2024-08-02 | 10.24 | $10.80 | 296192 |
| 2024-08-01 | 10.15 | $10.87 | 304708 |
| 2024-07-31 | 10.05 | $10.94 | 576838 |
| 2024-07-30 | 9.93 | $10.75 | 170731 |
| 2024-07-29 | 9.82 | $10.58 | 172300 |
| 2024-07-26 | 9.72 | $10.52 | 206919 |
| 2024-07-25 | 9.61 | $9.96 | 312244 |
| 2024-07-24 | 9.56 | $9.66 | 117600 |
| 2024-07-23 | 9.53 | $9.84 | 331400 |
| 2024-07-22 | 9.47 | $9.76 | 160100 |
| 2024-07-19 | 9.42 | $9.62 | 139300 |
| 2024-07-18 | 9.38 | $9.72 | 176500 |
| 2024-07-17 | 9.32 | $9.98 | 215400 |
| 2024-07-16 | 9.23 | $9.96 | 317700 |
| 2024-07-15 | 9.14 | $9.59 | 382407 |
| 2024-07-12 | 9.09 | $9.56 | 184800 |
| 2024-07-11 | 9.04 | $9.54 | 220217 |
| 2024-07-10 | 8.99 | $9.07 | 241900 |
| 2024-07-09 | 8.98 | $9.12 | 301042 |
| 2024-07-08 | 8.97 | $9.16 | 354817 |
| 2024-07-05 | 8.96 | $8.94 | 192600 |
| 2024-07-03 | 8.98 | $9.08 | 107000 |
| 2024-07-02 | 8.99 | $9.07 | 211800 |
| 2024-07-01 | 9.01 | $9.06 | 311000 |
| 2024-06-28 | 9.04 | $9.13 | 1.3M |
| 2024-06-27 | 9.06 | $9.24 | 1.0M |
| 2024-06-26 | 9.08 | $8.52 | 144300 |
| 2024-06-25 | 9.18 | $8.53 | 138000 |
| 2024-06-24 | 9.28 | $8.68 | 167300 |
| 2024-06-21 | 9.38 | $8.72 | 522608 |
| 2024-06-20 | 9.49 | $8.54 | 312900 |
| 2024-06-18 | 9.63 | $8.82 | 284400 |
| 2024-06-17 | 9.74 | $9.11 | 112900 |
| 2024-06-14 | 9.84 | $9.08 | 117122 |
| 2024-06-13 | 9.94 | $9.28 | 130142 |
| 2024-06-12 | 10.03 | $9.45 | 180200 |
| 2024-06-11 | 10.11 | $9.36 | 190127 |
| 2024-06-10 | 10.20 | $9.40 | 298304 |
| 2024-06-07 | 10.29 | $9.21 | 498400 |
| 2024-06-06 | 10.40 | $10.33 | 165500 |
| 2024-06-05 | 10.40 | $10.37 | 155643 |
| 2024-06-04 | 10.40 | $10.11 | 135335 |
| 2024-06-03 | 10.42 | $10.27 | 157111 |
| 2024-05-31 | 10.42 | $10.26 | 950933 |
| 2024-05-30 | 10.43 | $10.23 | 100539 |
| 2024-05-29 | 10.44 | $10.38 | 93602 |
| 2024-05-28 | 10.43 | $10.64 | 198035 |
| 2024-05-24 | 10.40 | $10.70 | 250700 |
| 2024-05-23 | 10.36 | $10.80 | 289500 |
| 2024-05-22 | 10.30 | $10.76 | 190900 |
| 2024-05-21 | 10.25 | $10.60 | 110909 |
| 2024-05-20 | 10.21 | $10.52 | 114137 |
| 2024-05-17 | 10.18 | $10.45 | 100936 |
| 2024-05-16 | 10.15 | $10.39 | 114648 |
| 2024-05-15 | 10.14 | $10.33 | 143800 |
| 2024-05-14 | 10.13 | $9.98 | 82100 |
| 2024-05-13 | 10.16 | $10.03 | 114355 |
| 2024-05-10 | 10.18 | $10.07 | 131228 |
| 2024-05-09 | 10.21 | $10.24 | 169546 |
| 2024-05-08 | 10.23 | $10.03 | 98325 |
| 2024-05-07 | 10.28 | $10.02 | 105400 |
| 2024-05-06 | 10.34 | $10.13 | 132400 |
| 2024-05-03 | 10.39 | $10.13 | 114645 |
| 2024-05-02 | 10.46 | $10.06 | 125544 |
| 2024-05-01 | 10.53 | $10.05 | 111100 |
| 2024-04-30 | 10.61 | $10.11 | 169807 |
| 2024-04-29 | 10.69 | $10.21 | 109149 |
| 2024-04-26 | 10.76 | $10.22 | 136400 |
| 2024-04-25 | 10.84 | $10.12 | 156930 |
| 2024-04-24 | 10.93 | $10.37 | 148136 |
| 2024-04-23 | 11.00 | $10.51 | 162400 |
| 2024-04-22 | 11.07 | $10.48 | 121641 |
| 2024-04-19 | 11.15 | $10.62 | 237200 |
| 2024-04-18 | 11.21 | $10.57 | 349400 |
| 2024-04-17 | 11.29 | $10.59 | 113100 |
| 2024-04-16 | 11.37 | $10.69 | 193825 |
| 2024-04-15 | 11.44 | $10.76 | 244105 |
| 2024-04-12 | 11.50 | $11.25 | 238800 |
| 2024-04-11 | 11.52 | $11.95 | 226400 |
| 2024-04-10 | 11.47 | $12.06 | 321947 |
| 2024-04-09 | 11.40 | $12.01 | 218948 |
| 2024-04-08 | 11.34 | $11.73 | 335218 |
| 2024-04-05 | 11.30 | $11.31 | 302000 |
| 2024-04-04 | 11.29 | $11.10 | 265029 |
| 2024-04-03 | 11.31 | $10.97 | 254202 |
| 2024-04-02 | 11.34 | $10.99 | 146600 |
| 2024-04-01 | 11.37 | $11.12 | 114800 |
| 2024-03-28 | 11.39 | $11.45 | 141500 |
| 2024-03-27 | 11.38 | $11.45 | 138735 |
| 2024-03-26 | 11.36 | $11.63 | 294500 |
| 2024-03-25 | 11.33 | $11.71 | 267800 |
| 2024-03-22 | 11.28 | $11.49 | 197614 |
| 2024-03-21 | 11.26 | $11.52 | 330227 |
| 2024-03-20 | 11.23 | $11.59 | 202400 |
| 2024-03-19 | 11.19 | $11.40 | 336500 |
| 2024-03-18 | 11.17 | $11.20 | 423900 |
| 2024-03-15 | 11.16 | $11.07 | 339104 |
| 2024-03-14 | 11.17 | $11.10 | 197919 |
| 2024-03-13 | 11.17 | $11.21 | 157301 |
| 2024-03-12 | 11.15 | $11.17 | 171800 |
| 2024-03-11 | 11.14 | $11.15 | 77220 |
| 2024-03-08 | 11.13 | $11.14 | 110207 |
| 2024-03-07 | 11.13 | $11.24 | 104132 |
| 2024-03-06 | 11.11 | $11.23 | 175040 |
| 2024-03-05 | 11.09 | $11.06 | 258447 |
| 2024-03-04 | 11.08 | $11.12 | 178400 |
| 2024-03-01 | 11.07 | $11.13 | 152747 |
| 2024-02-29 | 11.06 | $11.22 | 257000 |
| 2024-02-28 | 11.04 | $11.34 | 131300 |
| 2024-02-27 | 11.00 | $11.49 | 293900 |
| 2024-02-26 | 10.96 | $11.49 | 266535 |
| 2024-02-23 | 10.91 | $11.46 | 463745 |
| 2024-02-22 | 10.87 | $10.30 | 226700 |
| 2024-02-21 | 10.95 | $10.82 | 139900 |
| 2024-02-20 | 10.98 | $10.84 | 118900 |
| 2024-02-16 | 11.02 | $10.92 | 177100 |
| 2024-02-15 | 11.05 | $11.00 | 311139 |
| 2024-02-14 | 11.08 | $10.64 | 141000 |
| 2024-02-13 | 11.14 | $10.62 | 198143 |
| 2024-02-12 | 11.21 | $11.15 | 205500 |
| 2024-02-09 | 11.24 | $11.01 | 142900 |
| 2024-02-08 | 11.27 | $10.96 | 110331 |
| 2024-02-07 | 11.32 | $10.96 | 152200 |
| 2024-02-06 | 11.37 | $10.79 | 106500 |
| 2024-02-05 | 11.43 | $10.80 | 108020 |
| 2024-02-02 | 11.49 | $10.95 | 128721 |
| 2024-02-01 | 11.55 | $11.20 | 113200 |
| 2024-01-31 | 11.57 | $11.33 | 198407 |
| 2024-01-30 | 11.59 | $11.37 | 115104 |
| 2024-01-29 | 11.60 | $11.62 | 107400 |
| 2024-01-26 | 11.58 | $11.68 | 90900 |
| 2024-01-25 | 11.56 | $11.76 | 170140 |
| 2024-01-24 | 11.52 | $11.74 | 318836 |
| 2024-01-23 | 11.48 | $11.89 | 165723 |
| 2024-01-22 | 11.43 | $11.88 | 101600 |
| 2024-01-19 | 11.37 | $11.64 | 105127 |
| 2024-01-18 | 11.33 | $11.52 | 97820 |
| 2024-01-17 | 11.29 | $11.57 | 159900 |
| 2024-01-16 | 11.25 | $11.60 | 137812 |
| 2024-01-12 | 11.20 | $11.53 | 178445 |
| 2024-01-11 | 11.15 | $11.63 | 157734 |
| 2024-01-10 | 11.08 | $11.19 | 97808 |
| 2024-01-09 | 11.05 | $11.17 | 137980 |
| 2024-01-08 | 11.02 | $11.30 | 112100 |
| 2024-01-05 | 10.97 | $11.02 | 213830 |
| 2024-01-04 | 10.94 | $10.98 | 155917 |
| 2024-01-03 | 10.91 | $11.19 | 286914 |
| 2024-01-02 | 10.86 | $11.25 | 330338 |
| 2023-12-29 | 10.79 | $11.30 | 196600 |
| 2023-12-28 | 10.72 | $11.22 | 155823 |
| 2023-12-27 | 10.65 | $11.26 | 150617 |
| 2023-12-26 | 10.56 | $10.99 | 100101 |
| 2023-12-22 | 10.50 | $11.05 | 139400 |
| 2023-12-21 | 10.43 | $10.86 | 334926 |
| 2023-12-20 | 10.36 | $10.73 | 167900 |
| 2023-12-19 | 10.31 | $10.75 | 151811 |
| 2023-12-18 | 10.25 | $10.52 | 178401 |
| 2023-12-15 | 10.21 | $10.42 | 257700 |
| 2023-12-14 | 10.17 | $10.70 | 239500 |
| 2023-12-13 | 10.12 | $10.50 | 216800 |
| 2023-12-12 | 10.09 | $10.15 | 158800 |
| 2023-12-11 | 10.09 | $10.15 | 213906 |
| 2023-12-08 | 10.10 | $10.15 | 281700 |
| 2023-12-07 | 10.11 | $10.15 | 158621 |
| 2023-12-06 | 10.13 | $10.16 | 176400 |
| 2023-12-05 | 10.15 | $10.16 | 98200 |
| 2023-12-04 | 10.17 | $10.27 | 159300 |
| 2023-12-01 | 10.19 | $10.20 | 160000 |
| 2023-11-30 | 10.21 | $9.93 | 137517 |
| 2023-11-29 | 10.27 | $10.01 | 122400 |
| 2023-11-28 | 10.33 | $9.92 | 154202 |
| 2023-11-27 | 10.39 | $9.94 | 375179 |
| 2023-11-24 | 10.46 | $9.70 | 76810 |
| 2023-11-22 | 10.56 | $9.72 | 216700 |
| 2023-11-21 | 10.66 | $9.64 | 391444 |
| 2023-11-20 | 10.77 | $9.63 | 351200 |
| 2023-11-17 | 10.90 | $9.99 | 814608 |
| 2023-11-16 | 10.99 | $10.98 | 243400 |
| 2023-11-15 | 10.99 | $11.16 | 204538 |
| 2023-11-14 | 10.98 | $11.16 | 215947 |
| 2023-11-13 | 10.96 | $10.76 | 176700 |
| 2023-11-10 | 10.99 | $10.98 | 114145 |
| 2023-11-09 | 10.99 | $11.00 | 176500 |
| 2023-11-08 | 11.00 | $11.12 | 289400 |
| 2023-11-07 | 10.99 | $11.08 | 397544 |
| 2023-11-06 | 10.99 | $11.01 | 115100 |
| 2023-11-03 | 11.00 | $11.07 | 219344 |
| 2023-11-02 | 11.00 | $10.86 | 196929 |
| 2023-11-01 | 11.02 | $10.80 | 107726 |
| 2023-10-31 | 11.05 | $10.97 | 130441 |
| 2023-10-30 | 11.06 | $10.87 | 136521 |
| 2023-10-27 | 11.09 | $10.68 | 145200 |
| 2023-10-26 | 11.13 | $10.87 | 131600 |
| 2023-10-25 | 11.16 | $10.92 | 134442 |
| 2023-10-24 | 11.19 | $10.99 | 189600 |
| 2023-10-23 | 11.22 | $11.02 | 215400 |
| 2023-10-20 | 11.24 | $11.33 | 216218 |
| 2023-10-19 | 11.24 | $11.38 | 170714 |
| 2023-10-18 | 11.23 | $11.19 | 131919 |
| 2023-10-17 | 11.25 | $11.27 | 219435 |
| 2023-10-16 | 11.26 | $11.05 | 144400 |
| 2023-10-13 | 11.29 | $11.19 | 262200 |
| 2023-10-12 | 11.30 | $11.23 | 210500 |
| 2023-10-11 | 11.31 | $11.49 | 259800 |
| 2023-10-10 | 11.30 | $11.34 | 727900 |
| 2023-10-09 | 11.30 | $10.90 | 217400 |
| 2023-10-06 | 11.34 | $11.04 | 321719 |
| 2023-10-05 | 11.38 | $11.01 | 280449 |
| 2023-10-04 | 11.42 | $11.25 | 114425 |
| 2023-10-03 | 11.43 | $11.18 | 151623 |
| 2023-10-02 | 11.45 | $11.45 | 125700 |
| 2023-09-29 | 11.44 | $11.46 | 132349 |
| 2023-09-28 | 11.44 | $11.48 | 149132 |
| 2023-09-27 | 11.43 | $11.40 | 168448 |
| 2023-09-26 | 11.43 | $11.42 | 329637 |
| 2023-09-25 | 11.43 | $11.51 | 326911 |
| 2023-09-22 | 11.42 | $11.65 | 617300 |
| 2023-09-21 | 11.40 | $11.74 | 319100 |
| 2023-09-20 | 11.36 | $11.79 | 300900 |
| 2023-09-19 | 11.31 | $11.41 | 165700 |
| 2023-09-18 | 11.30 | $11.16 | 109400 |
| 2023-09-15 | 11.31 | $11.28 | 347700 |
| 2023-09-14 | 11.31 | $11.21 | 92300 |
| 2023-09-13 | 11.31 | $11.18 | 86722 |
| 2023-09-12 | 11.32 | $11.24 | 93200 |
| 2023-09-11 | 11.32 | $11.43 | 162000 |
| 2023-09-08 | 11.30 | $11.61 | 154005 |
| 2023-09-07 | 11.26 | $11.25 | 267000 |
| 2023-09-06 | 11.25 | $11.00 | 100324 |
| 2023-09-05 | 11.27 | $11.11 | 150130 |
| 2023-09-01 | 11.28 | $11.39 | 100100 |
| 2023-08-31 | 11.27 | $11.53 | 202900 |
| 2023-08-30 | 11.24 | $11.67 | 169500 |
| 2023-08-29 | 11.20 | $11.46 | 306800 |
| 2023-08-28 | 11.17 | $11.72 | 336000 |
| 2023-08-25 | 11.13 | $11.86 | 400411 |
| 2023-08-24 | 11.06 | $10.73 | 262015 |
| 2023-08-23 | 11.10 | $11.00 | 265219 |
| 2023-08-22 | 11.12 | $10.84 | 200628 |
| 2023-08-21 | 11.15 | $10.85 | 444331 |
| 2023-08-18 | 11.17 | $10.86 | 164300 |
| 2023-08-17 | 11.20 | $11.09 | 170100 |
| 2023-08-16 | 11.20 | $11.07 | 165532 |
| 2023-08-15 | 11.19 | $11.08 | 130900 |
| 2023-08-14 | 11.19 | $11.13 | 207700 |
| 2023-08-11 | 11.18 | $11.28 | 139000 |
| 2023-08-10 | 11.15 | $11.10 | 103009 |
| 2023-08-09 | 11.13 | $11.20 | 165970 |
| 2023-08-08 | 11.10 | $11.26 | 156922 |
| 2023-08-07 | 11.07 | $11.42 | 151900 |
| 2023-08-04 | 11.01 | $11.38 | 146600 |
| 2023-08-03 | 10.95 | $11.55 | 159700 |
| 2023-08-02 | 10.87 | $11.51 | 306724 |
| 2023-08-01 | 10.78 | $11.66 | 235819 |
| 2023-07-31 | 10.68 | $11.53 | 375586 |
| 2023-07-28 | 10.59 | $11.09 | 296203 |
| 2023-07-27 | 10.53 | $10.71 | 410500 |
| 2023-07-26 | 10.51 | $10.60 | 404821 |
| 2023-07-25 | 10.50 | $10.52 | 262100 |
| 2023-07-24 | 10.50 | $10.41 | 291200 |
| 2023-07-21 | 10.50 | $10.51 | 433533 |
| 2023-07-20 | 10.50 | $10.46 | 164200 |
| 2023-07-19 | 10.50 | $10.57 | 193431 |
| 2023-07-18 | 10.49 | $10.54 | 245400 |
| 2023-07-17 | 10.48 | $10.61 | 256844 |
| 2023-07-14 | 10.46 | $10.65 | 359293 |
| 2023-07-13 | 10.44 | $10.60 | 189200 |
| 2023-07-12 | 10.43 | $10.59 | 261200 |
| 2023-07-11 | 10.41 | $10.34 | 222200 |
| 2023-07-10 | 10.42 | $10.29 | 231440 |
| 2023-07-07 | 10.45 | $10.30 | 233603 |
| 2023-07-06 | 10.50 | $10.35 | 203800 |
| 2023-07-05 | 10.55 | $10.48 | 202300 |
| 2023-07-03 | 10.60 | $10.61 | 169000 |
| 2023-06-30 | 10.66 | $10.51 | 202648 |
| 2023-06-29 | 10.73 | $10.56 | 155400 |
| 2023-06-28 | 10.81 | $10.40 | 233206 |
| 2023-06-27 | 10.91 | $10.44 | 227300 |
| 2023-06-26 | 11.03 | $10.34 | 218900 |
| 2023-06-23 | 11.16 | $10.42 | 690600 |
| 2023-06-22 | 11.29 | $10.23 | 520312 |
| 2023-06-21 | 11.46 | $10.27 | 683600 |
| 2023-06-20 | 11.64 | $10.46 | 266333 |
| 2023-06-16 | 11.80 | $10.56 | 393896 |
| 2023-06-15 | 11.97 | $10.56 | 194974 |
| 2023-06-14 | 12.15 | $10.46 | 309311 |
| 2023-06-13 | 12.35 | $10.62 | 630451 |
| 2023-06-12 | 12.54 | $10.70 | 571110 |
| 2023-06-09 | 12.73 | $10.31 | 1.0M |
| 2023-06-08 | 12.96 | $13.42 | 244217 |
| 2023-06-07 | 12.89 | $13.51 | 162800 |
| 2023-06-06 | 12.81 | $13.43 | 191000 |
| 2023-06-05 | 12.73 | $13.01 | 98300 |
| 2023-06-02 | 12.69 | $13.16 | 143503 |
| 2023-06-01 | 12.63 | $12.83 | 156206 |
| 2023-05-31 | 12.59 | $12.73 | 788800 |
| 2023-05-30 | 12.57 | $12.67 | 98400 |
| 2023-05-26 | 12.54 | $12.68 | 216439 |
| 2023-05-25 | 12.52 | $12.52 | 124700 |
| 2023-05-24 | 12.50 | $12.79 | 99000 |
| 2023-05-23 | 12.46 | $12.93 | 136500 |
| 2023-05-22 | 12.39 | $12.91 | 129500 |
| 2023-05-19 | 12.33 | $12.66 | 69900 |
| 2023-05-18 | 12.29 | $12.66 | 88700 |
| 2023-05-17 | 12.25 | $12.69 | 142712 |
| 2023-05-16 | 12.20 | $12.27 | 261900 |
| 2023-05-15 | 12.20 | $12.22 | 90711 |
| 2023-05-12 | 12.21 | $12.27 | 81500 |
| 2023-05-11 | 12.21 | $12.23 | 96200 |
| 2023-05-10 | 12.22 | $12.15 | 110500 |
| 2023-05-09 | 12.24 | $12.13 | 80301 |
| 2023-05-08 | 12.27 | $12.18 | 109818 |
| 2023-05-05 | 12.29 | $12.54 | 141700 |
| 2023-05-04 | 12.28 | $12.07 | 131800 |
| 2023-05-03 | 12.32 | $12.28 | 118200 |
| 2023-05-02 | 12.33 | $12.16 | 145217 |
| 2023-05-01 | 12.36 | $12.32 | 150500 |
| 2023-04-28 | 12.37 | $11.94 | 122209 |
| 2023-04-27 | 12.43 | $11.75 | 152200 |
| 2023-04-26 | 12.50 | $11.92 | 124542 |
| 2023-04-25 | 12.55 | $11.98 | 133900 |
| 2023-04-24 | 12.60 | $12.29 | 80300 |
| 2023-04-21 | 12.62 | $12.41 | 105316 |
| 2023-04-20 | 12.63 | $12.81 | 111003 |
| 2023-04-19 | 12.60 | $12.77 | 64900 |
| 2023-04-18 | 12.57 | $12.77 | 120738 |
| 2023-04-17 | 12.54 | $12.88 | 97203 |
| 2023-04-14 | 12.50 | $12.80 | 102600 |
| 2023-04-13 | 12.47 | $12.75 | 66937 |
| 2023-04-12 | 12.44 | $12.53 | 86100 |
| 2023-04-11 | 12.44 | $12.70 | 119100 |
| 2023-04-10 | 12.42 | $12.59 | 66340 |
| 2023-04-06 | 12.41 | $12.60 | 96200 |
| 2023-04-05 | 12.41 | $12.57 | 111300 |
| 2023-04-04 | 12.42 | $12.34 | 188529 |
| 2023-04-03 | 12.45 | $12.34 | 262546 |
| 2023-03-31 | 12.49 | $12.61 | 243209 |
| 2023-03-30 | 12.51 | $12.28 | 246600 |
| 2023-03-29 | 12.58 | $11.93 | 289600 |
| 2023-03-28 | 12.68 | $11.95 | 149900 |
| 2023-03-27 | 12.79 | $12.21 | 119800 |
| 2023-03-24 | 12.87 | $12.22 | 133900 |
| 2023-03-23 | 12.97 | $12.24 | 149641 |
| 2023-03-22 | 13.07 | $12.42 | 111005 |
| 2023-03-21 | 13.16 | $12.77 | 105900 |
| 2023-03-20 | 13.22 | $12.80 | 107828 |
| 2023-03-17 | 13.29 | $12.67 | 245600 |
| 2023-03-16 | 13.38 | $12.83 | 113500 |
| 2023-03-15 | 13.47 | $12.90 | 126200 |
| 2023-03-14 | 13.55 | $12.86 | 163500 |
| 2023-03-13 | 13.65 | $12.75 | 147642 |
| 2023-03-10 | 13.77 | $13.11 | 124502 |
| 2023-03-09 | 13.87 | $13.56 | 81300 |
| 2023-03-08 | 13.93 | $13.76 | 96600 |
| 2023-03-07 | 13.98 | $13.85 | 103948 |
| 2023-03-06 | 14.02 | $13.81 | 143200 |
| 2023-03-03 | 14.08 | $13.97 | 107813 |
| 2023-03-02 | 14.14 | $13.91 | 148429 |
| 2023-03-01 | 14.21 | $13.59 | 145800 |
| 2023-02-28 | 14.31 | $13.54 | 307400 |
| 2023-02-27 | 14.43 | $12.97 | 172310 |
| 2023-02-24 | 14.60 | $13.99 | 299602 |
| 2023-02-23 | 14.69 | $13.92 | 145400 |
| 2023-02-22 | 14.78 | $13.82 | 131800 |
| 2023-02-21 | 14.89 | $14.05 | 153424 |
| 2023-02-17 | 14.99 | $14.68 | 257000 |
| 2023-02-16 | 15.02 | $14.53 | 112606 |
| 2023-02-15 | 15.06 | $14.67 | 143300 |
| 2023-02-14 | 15.10 | $14.63 | 228249 |
| 2023-02-13 | 15.13 | $14.88 | 133338 |
| 2023-02-10 | 15.15 | $14.91 | 98600 |
| 2023-02-09 | 15.16 | $15.18 | 186442 |
| 2023-02-08 | 15.14 | $15.41 | 183000 |
| 2023-02-07 | 15.09 | $15.21 | 130826 |
| 2023-02-06 | 15.07 | $15.24 | 70900 |
| 2023-02-03 | 15.04 | $15.70 | 115500 |
| 2023-02-02 | 14.96 | $15.78 | 171500 |
| 2023-02-01 | 14.87 | $15.55 | 154136 |
| 2023-01-31 | 14.80 | $15.21 | 369100 |
| 2023-01-30 | 14.76 | $14.63 | 114600 |
| 2023-01-27 | 14.77 | $14.68 | 136500 |
| 2023-01-26 | 14.78 | $14.77 | 110700 |
| 2023-01-25 | 14.78 | $14.87 | 72400 |
| 2023-01-24 | 14.77 | $15.00 | 92500 |
| 2023-01-23 | 14.75 | $14.97 | 201701 |
| 2023-01-20 | 14.72 | $14.51 | 142729 |
| 2023-01-19 | 14.73 | $14.41 | 113300 |
| 2023-01-18 | 14.75 | $14.70 | 198000 |
| 2023-01-17 | 14.75 | $14.80 | 255500 |
| 2023-01-13 | 14.72 | $14.86 | 129409 |
| 2023-01-12 | 14.69 | $14.99 | 177139 |
| 2023-01-11 | 14.65 | $14.50 | 256802 |
| 2023-01-10 | 14.65 | $14.50 | 201018 |
| 2023-01-09 | 14.64 | $14.84 | 142200 |
| 2023-01-06 | 14.60 | $14.74 | 134301 |
| 2023-01-05 | 14.57 | $15.02 | 76100 |
| 2023-01-04 | 14.50 | $15.22 | 86019 |
| 2023-01-03 | 14.41 | $15.29 | 220400 |
| 2022-12-30 | 14.32 | $14.68 | 70200 |
| 2022-12-29 | 14.28 | $14.74 | 92040 |
| 2022-12-28 | 14.24 | $14.29 | 91300 |
| 2022-12-27 | 14.24 | $14.47 | 89400 |
| 2022-12-23 | 14.22 | $14.42 | 116100 |
| 2022-12-22 | 14.21 | $14.39 | 137000 |
| 2022-12-21 | 14.20 | $14.23 | 100400 |
| 2022-12-20 | 14.21 | $14.10 | 153900 |
| 2022-12-19 | 14.23 | $14.00 | 260233 |
| 2022-12-16 | 14.26 | $14.22 | 762637 |
| 2022-12-15 | 14.29 | $13.93 | 192642 |
| 2022-12-14 | 14.36 | $14.14 | 217219 |
| 2022-12-13 | 14.42 | $14.22 | 300843 |
| 2022-12-12 | 14.48 | $14.27 | 167612 |
| 2022-12-09 | 14.56 | $13.92 | 103200 |
| 2022-12-08 | 14.68 | $14.08 | 139900 |
| 2022-12-07 | 14.80 | $13.86 | 104421 |
| 2022-12-06 | 14.95 | $14.19 | 88842 |
| 2022-12-05 | 15.08 | $14.42 | 124400 |
| 2022-12-02 | 15.20 | $14.89 | 137639 |
| 2022-12-01 | 15.27 | $15.18 | 150200 |
| 2022-11-30 | 15.33 | $14.81 | 265800 |
| 2022-11-29 | 15.43 | $14.24 | 137500 |
| 2022-11-28 | 15.60 | $14.25 | 148800 |
| 2022-11-25 | 15.78 | $14.60 | 60800 |
| 2022-11-23 | 15.93 | $14.54 | 107300 |
| 2022-11-22 | 16.10 | $14.29 | 189521 |
| 2022-11-21 | 16.31 | $14.31 | 158300 |
| 2022-11-18 | 16.51 | $15.15 | 383100 |
| 2022-11-17 | 16.65 | $16.33 | 126102 |
| 2022-11-16 | 16.66 | $16.90 | 86809 |
| 2022-11-15 | 16.62 | $17.22 | 103400 |
| 2022-11-14 | 16.54 | $16.98 | 106100 |
| 2022-11-11 | 16.48 | $17.16 | 115937 |
| 2022-11-10 | 16.39 | $16.89 | 105203 |
| 2022-11-09 | 16.32 | $15.83 | 230500 |
| 2022-11-08 | 16.35 | $16.53 | 75300 |
| 2022-11-07 | 16.30 | $16.50 | 88900 |
| 2022-11-04 | 16.26 | $16.38 | 81420 |
| 2022-11-03 | 16.22 | $16.06 | 64713 |
| 2022-11-02 | 16.21 | $16.33 | 105334 |
| 2022-11-01 | 16.18 | $16.59 | 106521 |
| 2022-10-31 | 16.11 | $17.13 | 187600 |
| 2022-10-28 | 15.99 | $17.05 | 99730 |
| 2022-10-27 | 15.87 | $16.53 | 119720 |
| 2022-10-26 | 15.80 | $16.35 | 80200 |
| 2022-10-25 | 15.73 | $16.26 | 102000 |
| 2022-10-24 | 15.67 | $15.90 | 78132 |
| 2022-10-21 | 15.63 | $15.86 | 120400 |
| 2022-10-20 | 15.60 | $15.46 | 83800 |
| 2022-10-19 | 15.60 | $15.82 | 73018 |
| 2022-10-18 | 15.56 | $15.97 | 65500 |
| 2022-10-17 | 15.50 | $15.81 | 98800 |
| 2022-10-14 | 15.46 | $15.23 | 101224 |
| 2022-10-13 | 15.48 | $15.65 | 106709 |
| 2022-10-12 | 15.46 | $15.33 | 68916 |
| 2022-10-11 | 15.46 | $15.15 | 95239 |
| 2022-10-10 | 15.49 | $15.49 | 77600 |
| 2022-10-07 | 15.49 | $15.55 | 95930 |
| 2022-10-06 | 15.49 | $16.08 | 68200 |
| 2022-10-05 | 15.44 | $16.08 | 74248 |
| 2022-10-04 | 15.39 | $16.14 | 107501 |
| 2022-10-03 | 15.33 | $15.65 | 105707 |
| 2022-09-30 | 15.33 | $15.32 | 134105 |
| 2022-09-29 | 15.36 | $15.14 | 108832 |
| 2022-09-28 | 15.41 | $15.27 | 83014 |
| 2022-09-27 | 15.46 | $14.97 | 82012 |
| 2022-09-26 | 15.56 | $14.79 | 81600 |
| 2022-09-23 | 15.68 | $14.74 | 107917 |
| 2022-09-22 | 15.81 | $15.05 | 90500 |
| 2022-09-21 | 15.94 | $15.25 | 96611 |
| 2022-09-20 | 16.06 | $15.24 | 149700 |
| 2022-09-19 | 16.20 | $15.62 | 193325 |
| 2022-09-16 | 16.32 | $15.33 | 870400 |
| 2022-09-15 | 16.48 | $15.73 | 278800 |
| 2022-09-14 | 16.62 | $15.92 | 182411 |
| 2022-09-13 | 16.76 | $15.77 | 167300 |
| 2022-09-12 | 16.92 | $16.42 | 128908 |
| 2022-09-09 | 17.04 | $16.33 | 133626 |
| 2022-09-08 | 17.17 | $15.84 | 124100 |
| 2022-09-07 | 17.37 | $16.34 | 111600 |
| 2022-09-06 | 17.52 | $16.22 | 133300 |
| 2022-09-02 | 17.70 | $16.34 | 155903 |
| 2022-09-01 | 17.87 | $16.29 | 147739 |
| 2022-08-31 | 18.06 | $16.93 | 321900 |
| 2022-08-30 | 18.19 | $17.15 | 215900 |
| 2022-08-29 | 18.31 | $17.48 | 204000 |
| 2022-08-26 | 18.40 | $16.94 | 139700 |
| 2022-08-25 | 18.54 | $17.62 | 213105 |
| 2022-08-24 | 18.62 | $18.55 | 89230 |
| 2022-08-23 | 18.61 | $18.29 | 85100 |
| 2022-08-22 | 18.61 | $18.72 | 126327 |
| 2022-08-19 | 18.57 | $18.75 | 90618 |
| 2022-08-18 | 18.52 | $19.30 | 79500 |
| 2022-08-17 | 18.40 | $18.83 | 70500 |
| 2022-08-16 | 18.33 | $19.11 | 143521 |
| 2022-08-15 | 18.21 | $18.90 | 94300 |
| 2022-08-12 | 18.10 | $18.89 | 72600 |
| 2022-08-11 | 17.99 | $18.41 | 87806 |
| 2022-08-10 | 17.90 | $18.67 | 79924 |
| 2022-08-09 | 17.78 | $18.07 | 66500 |
| 2022-08-08 | 17.70 | $18.08 | 76600 |
| 2022-08-05 | 17.62 | $18.06 | 46526 |
| 2022-08-04 | 17.54 | $18.34 | 61200 |
| 2022-08-03 | 17.42 | $18.45 | 111000 |
| 2022-08-02 | 17.29 | $18.18 | 78500 |
| 2022-08-01 | 17.18 | $18.10 | 98400 |
| 2022-07-29 | 17.06 | $17.88 | 103426 |
| 2022-07-28 | 16.96 | $17.51 | 102924 |
| 2022-07-27 | 16.89 | $17.64 | 126600 |
| 2022-07-26 | 16.80 | $16.92 | 50436 |
| 2022-07-25 | 16.78 | $17.17 | 62000 |
| 2022-07-22 | 16.73 | $17.23 | 88547 |
| 2022-07-21 | 16.67 | $17.58 | 77100 |
| 2022-07-20 | 16.56 | $17.29 | 95700 |
| 2022-07-19 | 16.48 | $16.66 | 150600 |
| 2022-07-18 | 16.46 | $16.27 | 80730 |
| 2022-07-15 | 16.46 | $16.42 | 118544 |
| 2022-07-14 | 16.46 | $15.73 | 92100 |
| 2022-07-13 | 16.51 | $15.91 | 101400 |
| 2022-07-12 | 16.55 | $16.03 | 97401 |
| 2022-07-11 | 16.59 | $17.20 | 70105 |
| 2022-07-08 | 16.50 | $17.09 | 79100 |
| 2022-07-07 | 16.43 | $17.33 | 60542 |
| 2022-07-06 | 16.34 | $17.05 | 72417 |
| 2022-07-05 | 16.29 | $16.94 | 81700 |
| 2022-07-01 | 16.24 | $16.38 | 62200 |
| 2022-06-30 | 16.25 | $16.16 | 142007 |
| 2022-06-29 | 16.29 | $16.20 | 116007 |
| 2022-06-28 | 16.32 | $16.30 | 121900 |
| 2022-06-27 | 16.35 | $16.62 | 150600 |
| 2022-06-24 | 16.35 | $16.72 | 475200 |
| 2022-06-23 | 16.35 | $16.08 | 135208 |
| 2022-06-22 | 16.40 | $15.57 | 181122 |
| 2022-06-21 | 16.51 | $16.00 | 193500 |
| 2022-06-17 | 16.58 | $15.80 | 239708 |
| 2022-06-16 | 16.68 | $15.42 | 209635 |
| 2022-06-15 | 16.82 | $16.12 | 110643 |
| 2022-06-14 | 16.90 | $15.74 | 94408 |
| 2022-06-13 | 17.01 | $16.00 | 197600 |
| 2022-06-10 | 17.10 | $16.33 | 155223 |
| 2022-06-09 | 17.16 | $16.61 | 242400 |
| 2022-06-08 | 17.19 | $17.97 | 103102 |
| 2022-06-07 | 17.07 | $18.10 | 127838 |
| 2022-06-06 | 16.93 | $17.73 | 180815 |
| 2022-06-03 | 16.82 | $17.08 | 79141 |
| 2022-06-02 | 16.76 | $17.27 | 71322 |
| 2022-06-01 | 16.69 | $16.83 | 89500 |
| 2022-05-31 | 16.66 | $17.10 | 144100 |
| 2022-05-27 | 16.60 | $17.50 | 63342 |
| 2022-05-26 | 16.50 | $16.92 | 56200 |
| 2022-05-25 | 16.46 | $16.62 | 57126 |
| 2022-05-24 | 16.45 | $16.45 | 51036 |
| 2022-05-23 | 16.46 | $16.87 | 55800 |
| 2022-05-20 | 16.44 | $16.95 | 78600 |
| 2022-05-19 | 16.42 | $16.71 | 111200 |
| 2022-05-18 | 16.43 | $16.65 | 88909 |
| 2022-05-17 | 16.46 | $16.80 | 63227 |
| 2022-05-16 | 16.48 | $16.11 | 64008 |
| 2022-05-13 | 16.58 | $16.78 | 96111 |
| 2022-05-12 | 16.63 | $16.05 | 148142 |
| 2022-05-11 | 16.76 | $15.12 | 96748 |
| 2022-05-10 | 17.00 | $15.45 | 79222 |
| 2022-05-09 | 17.22 | $15.72 | 151800 |
| 2022-05-06 | 17.44 | $15.84 | 93700 |
| 2022-05-05 | 17.66 | $16.30 | 89715 |
| 2022-05-04 | 17.86 | $17.11 | 127420 |
| 2022-05-03 | 17.99 | $16.82 | 75800 |
| 2022-05-02 | 18.17 | $17.00 | 126816 |
| 2022-04-29 | 18.36 | $17.10 | 185202 |
| 2022-04-28 | 18.55 | $17.35 | 195000 |
| 2022-04-27 | 18.73 | $17.28 | 47449 |
| 2022-04-26 | 18.94 | $17.55 | 81420 |
| 2022-04-25 | 19.15 | $18.37 | 54641 |
| 2022-04-22 | 19.28 | $18.35 | 37000 |
| 2022-04-21 | 19.43 | $18.66 | 51100 |
| 2022-04-20 | 19.56 | $18.94 | 42000 |
| 2022-04-19 | 19.67 | $18.96 | 44640 |
| 2022-04-18 | 19.80 | $18.73 | 62100 |
| 2022-04-14 | 19.96 | $18.76 | 53900 |
| 2022-04-13 | 20.13 | $19.28 | 68700 |
| 2022-04-12 | 20.26 | $19.03 | 73028 |
| 2022-04-11 | 20.42 | $19.01 | 56526 |
| 2022-04-08 | 20.59 | $19.17 | 270933 |
| 2022-04-07 | 20.75 | $19.62 | 65718 |
| 2022-04-06 | 20.88 | $19.78 | 77623 |
| 2022-04-05 | 20.99 | $20.61 | 51400 |
| 2022-04-04 | 21.03 | $20.98 | 51706 |
| 2022-04-01 | 21.03 | $20.92 | 50700 |
| 2022-03-31 | 21.04 | $20.84 | 78807 |
| 2022-03-30 | 21.06 | $20.99 | 73921 |
| 2022-03-29 | 21.08 | $21.56 | 66100 |
| 2022-03-28 | 21.03 | $20.81 | 42205 |
| 2022-03-25 | 21.07 | $20.59 | 91500 |
| 2022-03-24 | 21.13 | $20.97 | 68100 |
| 2022-03-23 | 21.16 | $20.84 | 72008 |
| 2022-03-22 | 21.19 | $21.52 | 58840 |
| 2022-03-21 | 21.15 | $21.38 | 83600 |
| 2022-03-18 | 21.12 | $22.48 | 339300 |
| 2022-03-17 | 20.98 | $20.98 | 91500 |
| 2022-03-16 | 20.98 | $20.72 | 148100 |
| 2022-03-15 | 21.01 | $20.62 | 60000 |
| 2022-03-14 | 21.06 | $20.20 | 81301 |
| 2022-03-11 | 21.14 | $20.51 | 60900 |
| 2022-03-10 | 21.20 | $20.94 | 68200 |
| 2022-03-09 | 21.22 | $21.30 | 70022 |
| 2022-03-08 | 21.21 | $20.97 | 86400 |
| 2022-03-07 | 21.23 | $21.24 | 72044 |
| 2022-03-04 | 21.23 | $21.28 | 48300 |
| 2022-03-03 | 21.23 | $21.45 | 50012 |
| 2022-03-02 | 21.21 | $21.92 | 61400 |
| 2022-03-01 | 21.15 | $21.65 | 80700 |
| 2022-02-28 | 21.13 | $21.97 | 125900 |
| 2022-02-25 | 21.07 | $22.00 | 130641 |
| 2022-02-24 | 21.02 | $21.37 | 245141 |
| 2022-02-23 | 21.03 | $19.24 | 118500 |
| 2022-02-22 | 21.25 | $20.01 | 113900 |
| 2022-02-18 | 21.42 | $20.28 | 214200 |
| 2022-02-17 | 21.57 | $20.75 | 72410 |
| 2022-02-16 | 21.68 | $21.57 | 98632 |
| 2022-02-15 | 21.73 | $21.54 | 83740 |
| 2022-02-14 | 21.79 | $21.17 | 90500 |
| 2022-02-11 | 21.91 | $20.68 | 116115 |
| 2022-02-10 | 22.09 | $21.22 | 84800 |
| 2022-02-09 | 22.24 | $21.78 | 119500 |
| 2022-02-08 | 22.35 | $21.65 | 108400 |
| 2022-02-07 | 22.49 | $21.45 | 102800 |
| 2022-02-04 | 22.66 | $21.69 | 147700 |
| 2022-02-03 | 22.83 | $21.30 | 119300 |
| 2022-02-02 | 23.06 | $22.17 | 96126 |
| 2022-02-01 | 23.22 | $22.69 | 108142 |
| 2022-01-31 | 23.35 | $22.99 | 147542 |
| 2022-01-28 | 23.46 | $22.66 | 108800 |
| 2022-01-27 | 23.63 | $22.08 | 107400 |
| 2022-01-26 | 23.87 | $22.21 | 115900 |
| 2022-01-25 | 24.11 | $22.18 | 128100 |
| 2022-01-24 | 24.38 | $22.84 | 223400 |
| 2022-01-21 | 24.59 | $22.68 | 117538 |
| 2022-01-20 | 24.84 | $22.86 | 112426 |
| 2022-01-19 | 25.08 | $23.28 | 80600 |
| 2022-01-18 | 25.29 | $24.42 | 88915 |
| 2022-01-14 | 25.39 | $24.93 | 71500 |
| 2022-01-13 | 25.44 | $24.82 | 73839 |
| 2022-01-12 | 25.50 | $24.90 | 75800 |
| 2022-01-11 | 25.54 | $25.19 | 76419 |
| 2022-01-10 | 25.55 | $25.02 | 63334 |
| 2022-01-07 | 25.57 | $24.72 | 42600 |
| 2022-01-06 | 25.60 | $25.21 | 55700 |
| 2022-01-05 | 25.59 | $25.00 | 53400 |
| 2022-01-04 | 25.58 | $26.55 | 80200 |
| 2022-01-03 | 25.41 | $26.55 | 91632 |
| 2021-12-31 | 25.23 | $26.17 | 47016 |
| 2021-12-30 | 25.06 | $26.09 | 44700 |
| 2021-12-29 | 24.88 | $25.99 | 44740 |
| 2021-12-28 | 24.70 | $26.01 | 70707 |
| 2021-12-27 | 24.50 | $26.21 | 52946 |
| 2021-12-23 | 24.27 | $25.78 | 48421 |
| 2021-12-22 | 24.07 | $25.72 | 48000 |
| 2021-12-21 | 23.87 | $25.46 | 105600 |
| 2021-12-20 | 23.69 | $24.44 | 83027 |
| 2021-12-17 | 23.60 | $24.76 | 361900 |
| 2021-12-16 | 23.52 | $24.43 | 192300 |
| 2021-12-15 | 23.49 | $24.33 | 130200 |
| 2021-12-14 | 23.50 | $23.29 | 169600 |
| 2021-12-13 | 23.66 | $23.76 | 80624 |
| 2021-12-10 | 23.80 | $23.61 | 88000 |
| 2021-12-09 | 23.99 | $23.19 | 81300 |
| 2021-12-08 | 24.27 | $23.43 | 267560 |
| 2021-12-07 | 24.57 | $23.13 | 140400 |
| 2021-12-06 | 24.94 | $23.01 | 146800 |
| 2021-12-03 | 25.37 | $22.79 | 111342 |
| 2021-12-02 | 25.86 | $23.00 | 207200 |
| 2021-12-01 | 26.36 | $22.59 | 171527 |
| 2021-11-30 | 26.94 | $22.80 | 205600 |
| 2021-11-29 | 27.53 | $23.07 | 171728 |
| 2021-11-26 | 28.13 | $23.12 | 100948 |
| 2021-11-24 | 28.74 | $23.68 | 180100 |
| 2021-11-23 | 29.32 | $23.40 | 271400 |
| 2021-11-22 | 29.95 | $24.89 | 198224 |
| 2021-11-19 | 30.44 | $25.05 | 339800 |
| 2021-11-18 | 30.94 | $30.51 | 187191 |
| 2021-11-17 | 30.90 | $30.17 | 88600 |
| 2021-11-16 | 30.88 | $31.33 | 141532 |
| 2021-11-15 | 30.73 | $31.09 | 64400 |
| 2021-11-12 | 30.59 | $31.45 | 59436 |
| 2021-11-11 | 30.39 | $31.63 | 115721 |
| 2021-11-10 | 30.15 | $31.92 | 132804 |
| 2021-11-09 | 29.86 | $32.74 | 186900 |
| 2021-11-08 | 29.46 | $32.55 | 119901 |
| 2021-11-05 | 29.05 | $31.95 | 100315 |
| 2021-11-04 | 28.68 | $31.30 | 101500 |
| 2021-11-03 | 28.33 | $30.65 | 93738 |
| 2021-11-02 | 28.03 | $30.13 | 180400 |
| 2021-11-01 | 27.74 | $29.68 | 101600 |
| 2021-10-29 | 27.47 | $28.93 | 83749 |
| 2021-10-28 | 27.25 | $28.34 | 68137 |
| 2021-10-27 | 27.07 | $27.61 | 53435 |
| 2021-10-26 | 26.94 | $27.52 | 57400 |
| 2021-10-25 | 26.80 | $27.73 | 45800 |
| 2021-10-22 | 26.62 | $27.48 | 47100 |
| 2021-10-21 | 26.46 | $27.87 | 49013 |
| 2021-10-20 | 26.24 | $27.24 | 71300 |
| 2021-10-19 | 26.07 | $27.56 | 62515 |
| 2021-10-18 | 25.86 | $27.37 | 70700 |
| 2021-10-15 | 25.64 | $26.79 | 87400 |
| 2021-10-14 | 25.47 | $26.86 | 74023 |
| 2021-10-13 | 25.29 | $27.31 | 65600 |
| 2021-10-12 | 25.05 | $26.69 | 134300 |
| 2021-10-11 | 24.86 | $26.51 | 79109 |
| 2021-10-08 | 24.69 | $26.35 | 136305 |
| 2021-10-07 | 24.51 | $25.39 | 86200 |
| 2021-10-06 | 24.43 | $24.69 | 52400 |
| 2021-10-05 | 24.42 | $24.62 | 46240 |
| 2021-10-04 | 24.42 | $24.35 | 89533 |
| 2021-10-01 | 24.45 | $24.59 | 74915 |
| 2021-09-30 | 24.47 | $23.75 | 75430 |
| 2021-09-29 | 24.57 | $23.96 | 55616 |
| 2021-09-28 | 24.66 | $23.71 | 47310 |
| 2021-09-27 | 24.77 | $24.69 | 88300 |
| 2021-09-24 | 24.79 | $24.84 | 50800 |
| 2021-09-23 | 24.79 | $24.75 | 82349 |
| 2021-09-22 | 24.80 | $24.76 | 78300 |
| 2021-09-21 | 24.79 | $24.05 | 82700 |
| 2021-09-20 | 24.85 | $23.82 | 116500 |
| 2021-09-17 | 24.92 | $24.36 | 459500 |
| 2021-09-16 | 24.93 | $25.08 | 107049 |
| 2021-09-15 | 24.86 | $25.32 | 153800 |
| 2021-09-14 | 24.75 | $24.91 | 101900 |
| 2021-09-13 | 24.66 | $24.67 | 60000 |
| 2021-09-10 | 24.59 | $24.65 | 144546 |
| 2021-09-09 | 24.51 | $25.17 | 73900 |
| 2021-09-08 | 24.37 | $25.49 | 71135 |
| 2021-09-07 | 24.17 | $25.56 | 55900 |
| 2021-09-03 | 23.96 | $25.69 | 73200 |
| 2021-09-02 | 23.71 | $25.28 | 93845 |
| 2021-09-01 | 23.50 | $25.50 | 81900 |
| 2021-08-31 | 23.25 | $25.37 | 208532 |
| 2021-08-30 | 22.99 | $24.48 | 115240 |
| 2021-08-27 | 22.81 | $24.50 | 127552 |
| 2021-08-26 | 22.61 | $23.59 | 172434 |
| 2021-08-25 | 22.49 | $23.42 | 155843 |
| 2021-08-24 | 22.38 | $22.84 | 70035 |
| 2021-08-23 | 22.32 | $22.93 | 63125 |
| 2021-08-20 | 22.24 | $22.69 | 101400 |
| 2021-08-19 | 22.18 | $22.26 | 59000 |
| 2021-08-18 | 22.14 | $22.00 | 65343 |
| 2021-08-17 | 22.13 | $22.12 | 53337 |
| 2021-08-16 | 22.11 | $22.45 | 40535 |
| 2021-08-13 | 22.04 | $22.60 | 50117 |
| 2021-08-12 | 21.95 | $22.26 | 130500 |
| 2021-08-11 | 21.89 | $22.00 | 55300 |
| 2021-08-10 | 21.84 | $21.60 | 96400 |
| 2021-08-09 | 21.83 | $22.16 | 94934 |
| 2021-08-06 | 21.77 | $22.83 | 67000 |
| 2021-08-05 | 21.64 | $22.65 | 89600 |
| 2021-08-04 | 21.53 | $22.18 | 60900 |
| 2021-08-03 | 21.46 | $22.25 | 112000 |
| 2021-08-02 | 21.39 | $21.86 | 83400 |
| 2021-07-30 | 21.36 | $22.00 | 74033 |
| 2021-07-29 | 21.32 | $22.00 | 112700 |
| 2021-07-28 | 21.28 | $21.90 | 133800 |
| 2021-07-27 | 21.25 | $20.94 | 90433 |
| 2021-07-26 | 21.32 | $21.07 | 125900 |
| 2021-07-23 | 21.39 | $20.84 | 46006 |
| 2021-07-22 | 21.49 | $20.80 | 46519 |
| 2021-07-21 | 21.61 | $21.29 | 79420 |
| 2021-07-20 | 21.68 | $21.14 | 189724 |
| 2021-07-19 | 21.77 | $20.65 | 109308 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.37
2025-04-04
Close Price
$14.29
Vol: 2.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.67
Average
14.96
Maximum
32.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 14.37 | $14.29 | 2.4M |
| 2025-04-03 | 14.37 | $14.28 | 640105 |
| 2025-04-02 | 14.37 | $14.28 | 659811 |
| 2025-04-01 | 14.38 | $14.28 | 672453 |
| 2025-03-31 | 14.38 | $14.26 | 719344 |
| 2025-03-28 | 14.38 | $14.25 | 896114 |
| 2025-03-27 | 14.39 | $14.26 | 507010 |
| 2025-03-26 | 14.39 | $14.28 | 691418 |
| 2025-03-25 | 14.39 | $14.23 | 479200 |
| 2025-03-24 | 14.40 | $14.24 | 381534 |
| 2025-03-21 | 14.41 | $14.24 | 544851 |
| 2025-03-20 | 14.42 | $14.24 | 1.2M |
| 2025-03-19 | 14.42 | $14.23 | 621000 |
| 2025-03-18 | 14.43 | $14.24 | 379518 |
| 2025-03-17 | 14.43 | $14.23 | 493724 |
| 2025-03-14 | 14.44 | $14.23 | 221347 |
| 2025-03-13 | 14.45 | $14.23 | 173800 |
| 2025-03-12 | 14.45 | $14.22 | 390544 |
| 2025-03-11 | 14.46 | $14.21 | 401300 |
| 2025-03-10 | 14.46 | $14.21 | 1.8M |
| 2025-03-07 | 14.47 | $14.19 | 954600 |
| 2025-03-06 | 14.47 | $14.19 | 346909 |
| 2025-03-05 | 14.48 | $14.20 | 348500 |
| 2025-03-04 | 14.48 | $14.20 | 1.4M |
| 2025-03-03 | 14.47 | $14.15 | 466700 |
| 2025-02-28 | 14.48 | $14.13 | 378840 |
| 2025-02-27 | 14.48 | $14.13 | 279719 |
| 2025-02-26 | 14.49 | $14.13 | 292200 |
| 2025-02-25 | 14.49 | $14.13 | 657023 |
| 2025-02-24 | 14.48 | $14.12 | 1.5M |
| 2025-02-21 | 14.47 | $14.08 | 830712 |
| 2025-02-20 | 14.47 | $14.10 | 250800 |
| 2025-02-19 | 14.46 | $14.10 | 232300 |
| 2025-02-18 | 14.44 | $14.11 | 319047 |
| 2025-02-14 | 14.40 | $14.10 | 448418 |
| 2025-02-13 | 14.37 | $14.08 | 631400 |
| 2025-02-12 | 14.32 | $14.10 | 318519 |
| 2025-02-11 | 14.25 | $14.09 | 302733 |
| 2025-02-10 | 14.18 | $14.08 | 352640 |
| 2025-02-07 | 14.08 | $14.07 | 636800 |
| 2025-02-06 | 13.97 | $14.14 | 793010 |
| 2025-02-05 | 13.82 | $14.14 | 555000 |
| 2025-02-04 | 13.64 | $14.13 | 851239 |
| 2025-02-03 | 13.43 | $14.13 | 1.1M |
| 2025-01-31 | 13.17 | $14.12 | 902600 |
| 2025-01-30 | 12.88 | $14.13 | 1.6M |
| 2025-01-29 | 12.53 | $14.13 | 728431 |
| 2025-01-28 | 12.12 | $14.13 | 1.2M |
| 2025-01-27 | 11.64 | $14.12 | 2.7M |
| 2025-01-24 | 11.08 | $11.32 | 163107 |
| 2025-01-23 | 11.03 | $11.26 | 101739 |
| 2025-01-22 | 10.98 | $11.14 | 135134 |
| 2025-01-21 | 10.95 | $11.15 | 201402 |
| 2025-01-17 | 10.91 | $11.02 | 178600 |
| 2025-01-16 | 10.89 | $11.05 | 145028 |
| 2025-01-15 | 10.86 | $11.05 | 179541 |
| 2025-01-14 | 10.82 | $10.75 | 221243 |
| 2025-01-13 | 10.85 | $10.76 | 162900 |
| 2025-01-10 | 10.88 | $10.60 | 149026 |
| 2025-01-08 | 10.94 | $10.67 | 120800 |
| 2025-01-07 | 11.01 | $10.68 | 188808 |
| 2025-01-06 | 11.08 | $10.90 | 181800 |
| 2025-01-03 | 11.11 | $11.04 | 170000 |
| 2025-01-02 | 11.12 | $11.00 | 129735 |
| 2024-12-31 | 11.14 | $11.08 | 87400 |
| 2024-12-30 | 11.15 | $11.24 | 190200 |
| 2024-12-27 | 11.13 | $11.29 | 207000 |
| 2024-12-26 | 11.09 | $11.30 | 152400 |
| 2024-12-24 | 11.04 | $10.94 | 97000 |
| 2024-12-23 | 11.06 | $10.78 | 218300 |
| 2024-12-20 | 11.11 | $10.82 | 415905 |
| 2024-12-19 | 11.17 | $10.68 | 414200 |
| 2024-12-18 | 11.26 | $10.85 | 226200 |
| 2024-12-17 | 11.33 | $11.39 | 191019 |
| 2024-12-16 | 11.30 | $11.53 | 301400 |
| 2024-12-13 | 11.23 | $11.40 | 177916 |
| 2024-12-12 | 11.18 | $11.50 | 330700 |
| 2024-12-11 | 11.10 | $11.92 | 695848 |
| 2024-12-10 | 10.92 | $11.09 | 271303 |
| 2024-12-09 | 10.88 | $11.33 | 312700 |
| 2024-12-06 | 10.79 | $10.99 | 235509 |
| 2024-12-05 | 10.75 | $10.77 | 252324 |
| 2024-12-04 | 10.76 | $11.17 | 304300 |
| 2024-12-03 | 10.68 | $10.81 | 456600 |
| 2024-12-02 | 10.66 | $10.65 | 346200 |
| 2024-11-29 | 10.68 | $10.53 | 204303 |
| 2024-11-27 | 10.73 | $10.43 | 393500 |
| 2024-11-26 | 10.80 | $10.34 | 382500 |
| 2024-11-25 | 10.91 | $10.10 | 558525 |
| 2024-11-22 | 11.08 | $9.74 | 1.1M |
| 2024-11-21 | 11.36 | $11.20 | 201600 |
| 2024-11-20 | 11.37 | $11.08 | 97500 |
| 2024-11-19 | 11.41 | $11.06 | 69400 |
| 2024-11-18 | 11.45 | $11.11 | 118838 |
| 2024-11-15 | 11.50 | $11.10 | 166200 |
| 2024-11-14 | 11.55 | $11.41 | 113811 |
| 2024-11-13 | 11.54 | $11.75 | 240911 |
| 2024-11-12 | 11.46 | $12.02 | 169700 |
| 2024-11-11 | 11.30 | $11.93 | 259421 |
| 2024-11-08 | 11.14 | $11.67 | 131540 |
| 2024-11-07 | 11.01 | $11.61 | 111400 |
| 2024-11-06 | 10.86 | $11.47 | 261800 |
| 2024-11-05 | 10.73 | $10.89 | 148900 |
| 2024-11-04 | 10.69 | $10.80 | 96937 |
| 2024-11-01 | 10.66 | $10.79 | 123400 |
| 2024-10-31 | 10.63 | $10.55 | 101340 |
| 2024-10-30 | 10.65 | $10.86 | 83838 |
| 2024-10-29 | 10.61 | $10.95 | 112100 |
| 2024-10-28 | 10.54 | $10.96 | 140000 |
| 2024-10-25 | 10.45 | $10.65 | 131634 |
| 2024-10-24 | 10.42 | $10.40 | 80200 |
| 2024-10-23 | 10.44 | $10.45 | 99201 |
| 2024-10-22 | 10.45 | $10.34 | 87100 |
| 2024-10-21 | 10.49 | $10.46 | 114900 |
| 2024-10-18 | 10.50 | $10.55 | 98941 |
| 2024-10-17 | 10.50 | $10.71 | 134218 |
| 2024-10-16 | 10.47 | $10.49 | 112400 |
| 2024-10-15 | 10.48 | $10.44 | 101400 |
| 2024-10-14 | 10.51 | $10.43 | 104738 |
| 2024-10-11 | 10.53 | $10.45 | 171025 |
| 2024-10-10 | 10.56 | $10.24 | 100351 |
| 2024-10-09 | 10.64 | $10.35 | 113000 |
| 2024-10-08 | 10.72 | $10.37 | 87500 |
| 2024-10-07 | 10.79 | $10.40 | 118806 |
| 2024-10-04 | 10.88 | $10.54 | 146800 |
| 2024-10-03 | 10.94 | $10.49 | 96420 |
| 2024-10-02 | 11.03 | $10.77 | 66000 |
| 2024-10-01 | 11.08 | $10.95 | 121500 |
| 2024-09-30 | 11.09 | $11.19 | 109430 |
| 2024-09-27 | 11.05 | $11.07 | 124508 |
| 2024-09-26 | 11.03 | $10.95 | 193044 |
| 2024-09-25 | 11.03 | $10.91 | 137637 |
| 2024-09-24 | 11.04 | $11.05 | 171600 |
| 2024-09-23 | 11.02 | $10.93 | 125506 |
| 2024-09-20 | 11.02 | $10.94 | 497600 |
| 2024-09-19 | 11.02 | $10.92 | 374709 |
| 2024-09-18 | 11.02 | $10.74 | 232640 |
| 2024-09-17 | 11.06 | $10.92 | 233021 |
| 2024-09-16 | 11.07 | $10.99 | 120047 |
| 2024-09-13 | 11.06 | $10.95 | 192100 |
| 2024-09-12 | 11.06 | $10.75 | 144000 |
| 2024-09-11 | 11.10 | $10.78 | 203500 |
| 2024-09-10 | 11.13 | $10.94 | 70440 |
| 2024-09-09 | 11.14 | $10.88 | 104808 |
| 2024-09-06 | 11.16 | $10.91 | 147800 |
| 2024-09-05 | 11.17 | $10.96 | 98100 |
| 2024-09-04 | 11.17 | $11.10 | 134215 |
| 2024-09-03 | 11.14 | $11.21 | 218017 |
| 2024-08-30 | 11.09 | $11.51 | 345125 |
| 2024-08-29 | 10.95 | $11.29 | 239820 |
| 2024-08-28 | 10.84 | $11.04 | 142212 |
| 2024-08-27 | 10.77 | $11.32 | 363600 |
| 2024-08-26 | 10.62 | $11.21 | 466120 |
| 2024-08-23 | 10.46 | $11.06 | 1.7M |
| 2024-08-22 | 10.32 | $10.26 | 226100 |
| 2024-08-21 | 10.32 | $10.31 | 148200 |
| 2024-08-20 | 10.30 | $10.06 | 153615 |
| 2024-08-19 | 10.34 | $10.09 | 153600 |
| 2024-08-16 | 10.37 | $10.08 | 224300 |
| 2024-08-15 | 10.41 | $10.29 | 92018 |
| 2024-08-14 | 10.42 | $10.17 | 132928 |
| 2024-08-13 | 10.44 | $10.24 | 156300 |
| 2024-08-12 | 10.46 | $9.96 | 174800 |
| 2024-08-09 | 10.54 | $10.25 | 186200 |
| 2024-08-08 | 10.56 | $10.32 | 154218 |
| 2024-08-07 | 10.57 | $10.30 | 186313 |
| 2024-08-06 | 10.59 | $10.33 | 183912 |
| 2024-08-05 | 10.60 | $10.60 | 525600 |
| 2024-08-02 | 10.55 | $10.80 | 296192 |
| 2024-08-01 | 10.45 | $10.87 | 304708 |
| 2024-07-31 | 10.32 | $10.94 | 576838 |
| 2024-07-30 | 10.15 | $10.75 | 170731 |
| 2024-07-29 | 9.99 | $10.58 | 172300 |
| 2024-07-26 | 9.84 | $10.52 | 206919 |
| 2024-07-25 | 9.68 | $9.96 | 312244 |
| 2024-07-24 | 9.61 | $9.66 | 117600 |
| 2024-07-23 | 9.59 | $9.84 | 331400 |
| 2024-07-22 | 9.53 | $9.76 | 160100 |
| 2024-07-19 | 9.48 | $9.62 | 139300 |
| 2024-07-18 | 9.44 | $9.72 | 176500 |
| 2024-07-17 | 9.38 | $9.98 | 215400 |
| 2024-07-16 | 9.26 | $9.96 | 317700 |
| 2024-07-15 | 9.12 | $9.59 | 382407 |
| 2024-07-12 | 9.04 | $9.56 | 184800 |
| 2024-07-11 | 8.95 | $9.54 | 220217 |
| 2024-07-10 | 8.85 | $9.07 | 241900 |
| 2024-07-09 | 8.84 | $9.12 | 301042 |
| 2024-07-08 | 8.81 | $9.16 | 354817 |
| 2024-07-05 | 8.78 | $8.94 | 192600 |
| 2024-07-03 | 8.79 | $9.08 | 107000 |
| 2024-07-02 | 8.77 | $9.07 | 211800 |
| 2024-07-01 | 8.76 | $9.06 | 311000 |
| 2024-06-28 | 8.74 | $9.13 | 1.3M |
| 2024-06-27 | 8.72 | $9.24 | 1.0M |
| 2024-06-26 | 8.67 | $8.52 | 144300 |
| 2024-06-25 | 8.76 | $8.53 | 138000 |
| 2024-06-24 | 8.87 | $8.68 | 167300 |
| 2024-06-21 | 8.97 | $8.72 | 522608 |
| 2024-06-20 | 9.08 | $8.54 | 312900 |
| 2024-06-18 | 9.25 | $8.82 | 284400 |
| 2024-06-17 | 9.39 | $9.11 | 112900 |
| 2024-06-14 | 9.50 | $9.08 | 117122 |
| 2024-06-13 | 9.63 | $9.28 | 130142 |
| 2024-06-12 | 9.74 | $9.45 | 180200 |
| 2024-06-11 | 9.83 | $9.36 | 190127 |
| 2024-06-10 | 9.96 | $9.40 | 298304 |
| 2024-06-07 | 10.10 | $9.21 | 498400 |
| 2024-06-06 | 10.30 | $10.33 | 165500 |
| 2024-06-05 | 10.31 | $10.37 | 155643 |
| 2024-06-04 | 10.30 | $10.11 | 135335 |
| 2024-06-03 | 10.35 | $10.27 | 157111 |
| 2024-05-31 | 10.37 | $10.26 | 950933 |
| 2024-05-30 | 10.40 | $10.23 | 100539 |
| 2024-05-29 | 10.44 | $10.38 | 93602 |
| 2024-05-28 | 10.46 | $10.64 | 198035 |
| 2024-05-24 | 10.43 | $10.70 | 250700 |
| 2024-05-23 | 10.37 | $10.80 | 289500 |
| 2024-05-22 | 10.29 | $10.76 | 190900 |
| 2024-05-21 | 10.20 | $10.60 | 110909 |
| 2024-05-20 | 10.14 | $10.52 | 114137 |
| 2024-05-17 | 10.08 | $10.45 | 100936 |
| 2024-05-16 | 10.02 | $10.39 | 114648 |
| 2024-05-15 | 9.98 | $10.33 | 143800 |
| 2024-05-14 | 9.94 | $9.98 | 82100 |
| 2024-05-13 | 9.97 | $10.03 | 114355 |
| 2024-05-10 | 9.99 | $10.07 | 131228 |
| 2024-05-09 | 10.02 | $10.24 | 169546 |
| 2024-05-08 | 10.01 | $10.03 | 98325 |
| 2024-05-07 | 10.05 | $10.02 | 105400 |
| 2024-05-06 | 10.09 | $10.13 | 132400 |
| 2024-05-03 | 10.13 | $10.13 | 114645 |
| 2024-05-02 | 10.17 | $10.06 | 125544 |
| 2024-05-01 | 10.24 | $10.05 | 111100 |
| 2024-04-30 | 10.32 | $10.11 | 169807 |
| 2024-04-29 | 10.41 | $10.21 | 109149 |
| 2024-04-26 | 10.48 | $10.22 | 136400 |
| 2024-04-25 | 10.57 | $10.12 | 156930 |
| 2024-04-24 | 10.70 | $10.37 | 148136 |
| 2024-04-23 | 10.80 | $10.51 | 162400 |
| 2024-04-22 | 10.88 | $10.48 | 121641 |
| 2024-04-19 | 10.99 | $10.62 | 237200 |
| 2024-04-18 | 11.08 | $10.57 | 349400 |
| 2024-04-17 | 11.20 | $10.59 | 113100 |
| 2024-04-16 | 11.34 | $10.69 | 193825 |
| 2024-04-15 | 11.47 | $10.76 | 244105 |
| 2024-04-12 | 11.61 | $11.25 | 238800 |
| 2024-04-11 | 11.67 | $11.95 | 226400 |
| 2024-04-10 | 11.60 | $12.06 | 321947 |
| 2024-04-09 | 11.48 | $12.01 | 218948 |
| 2024-04-08 | 11.36 | $11.73 | 335218 |
| 2024-04-05 | 11.27 | $11.31 | 302000 |
| 2024-04-04 | 11.27 | $11.10 | 265029 |
| 2024-04-03 | 11.30 | $10.97 | 254202 |
| 2024-04-02 | 11.36 | $10.99 | 146600 |
| 2024-04-01 | 11.44 | $11.12 | 114800 |
| 2024-03-28 | 11.49 | $11.45 | 141500 |
| 2024-03-27 | 11.49 | $11.45 | 138735 |
| 2024-03-26 | 11.48 | $11.63 | 294500 |
| 2024-03-25 | 11.43 | $11.71 | 267800 |
| 2024-03-22 | 11.36 | $11.49 | 197614 |
| 2024-03-21 | 11.32 | $11.52 | 330227 |
| 2024-03-20 | 11.27 | $11.59 | 202400 |
| 2024-03-19 | 11.20 | $11.40 | 336500 |
| 2024-03-18 | 11.16 | $11.20 | 423900 |
| 2024-03-15 | 11.15 | $11.07 | 339104 |
| 2024-03-14 | 11.16 | $11.10 | 197919 |
| 2024-03-13 | 11.17 | $11.21 | 157301 |
| 2024-03-12 | 11.16 | $11.17 | 171800 |
| 2024-03-11 | 11.16 | $11.15 | 77220 |
| 2024-03-08 | 11.16 | $11.14 | 110207 |
| 2024-03-07 | 11.16 | $11.24 | 104132 |
| 2024-03-06 | 11.14 | $11.23 | 175040 |
| 2024-03-05 | 11.12 | $11.06 | 258447 |
| 2024-03-04 | 11.13 | $11.12 | 178400 |
| 2024-03-01 | 11.13 | $11.13 | 152747 |
| 2024-02-29 | 11.13 | $11.22 | 257000 |
| 2024-02-28 | 11.11 | $11.34 | 131300 |
| 2024-02-27 | 11.07 | $11.49 | 293900 |
| 2024-02-26 | 10.98 | $11.49 | 266535 |
| 2024-02-23 | 10.88 | $11.46 | 463745 |
| 2024-02-22 | 10.77 | $10.30 | 226700 |
| 2024-02-21 | 10.89 | $10.82 | 139900 |
| 2024-02-20 | 10.92 | $10.84 | 118900 |
| 2024-02-16 | 10.95 | $10.92 | 177100 |
| 2024-02-15 | 10.97 | $11.00 | 311139 |
| 2024-02-14 | 10.97 | $10.64 | 141000 |
| 2024-02-13 | 11.05 | $10.62 | 198143 |
| 2024-02-12 | 11.15 | $11.15 | 205500 |
| 2024-02-09 | 11.16 | $11.01 | 142900 |
| 2024-02-08 | 11.19 | $10.96 | 110331 |
| 2024-02-07 | 11.25 | $10.96 | 152200 |
| 2024-02-06 | 11.30 | $10.79 | 106500 |
| 2024-02-05 | 11.41 | $10.80 | 108020 |
| 2024-02-02 | 11.53 | $10.95 | 128721 |
| 2024-02-01 | 11.63 | $11.20 | 113200 |
| 2024-01-31 | 11.70 | $11.33 | 198407 |
| 2024-01-30 | 11.75 | $11.37 | 115104 |
| 2024-01-29 | 11.80 | $11.62 | 107400 |
| 2024-01-26 | 11.81 | $11.68 | 90900 |
| 2024-01-25 | 11.80 | $11.76 | 170140 |
| 2024-01-24 | 11.77 | $11.74 | 318836 |
| 2024-01-23 | 11.73 | $11.89 | 165723 |
| 2024-01-22 | 11.66 | $11.88 | 101600 |
| 2024-01-19 | 11.57 | $11.64 | 105127 |
| 2024-01-18 | 11.52 | $11.52 | 97820 |
| 2024-01-17 | 11.49 | $11.57 | 159900 |
| 2024-01-16 | 11.44 | $11.60 | 137812 |
| 2024-01-12 | 11.37 | $11.53 | 178445 |
| 2024-01-11 | 11.30 | $11.63 | 157734 |
| 2024-01-10 | 11.21 | $11.19 | 97808 |
| 2024-01-09 | 11.18 | $11.17 | 137980 |
| 2024-01-08 | 11.16 | $11.30 | 112100 |
| 2024-01-05 | 11.10 | $11.02 | 213830 |
| 2024-01-04 | 11.09 | $10.98 | 155917 |
| 2024-01-03 | 11.09 | $11.19 | 286914 |
| 2024-01-02 | 11.04 | $11.25 | 330338 |
| 2023-12-29 | 10.97 | $11.30 | 196600 |
| 2023-12-28 | 10.88 | $11.22 | 155823 |
| 2023-12-27 | 10.78 | $11.26 | 150617 |
| 2023-12-26 | 10.66 | $10.99 | 100101 |
| 2023-12-22 | 10.59 | $11.05 | 139400 |
| 2023-12-21 | 10.48 | $10.86 | 334926 |
| 2023-12-20 | 10.40 | $10.73 | 167900 |
| 2023-12-19 | 10.33 | $10.75 | 151811 |
| 2023-12-18 | 10.24 | $10.52 | 178401 |
| 2023-12-15 | 10.20 | $10.42 | 257700 |
| 2023-12-14 | 10.16 | $10.70 | 239500 |
| 2023-12-13 | 10.06 | $10.50 | 216800 |
| 2023-12-12 | 9.99 | $10.15 | 158800 |
| 2023-12-11 | 9.99 | $10.15 | 213906 |
| 2023-12-08 | 9.98 | $10.15 | 281700 |
| 2023-12-07 | 9.97 | $10.15 | 158621 |
| 2023-12-06 | 9.97 | $10.16 | 176400 |
| 2023-12-05 | 9.96 | $10.16 | 98200 |
| 2023-12-04 | 9.95 | $10.27 | 159300 |
| 2023-12-01 | 9.92 | $10.20 | 160000 |
| 2023-11-30 | 9.91 | $9.93 | 137517 |
| 2023-11-29 | 9.95 | $10.01 | 122400 |
| 2023-11-28 | 9.98 | $9.92 | 154202 |
| 2023-11-27 | 10.04 | $9.94 | 375179 |
| 2023-11-24 | 10.10 | $9.70 | 76810 |
| 2023-11-22 | 10.23 | $9.72 | 216700 |
| 2023-11-21 | 10.38 | $9.64 | 391444 |
| 2023-11-20 | 10.57 | $9.63 | 351200 |
| 2023-11-17 | 10.79 | $9.99 | 814608 |
| 2023-11-16 | 10.97 | $10.98 | 243400 |
| 2023-11-15 | 10.98 | $11.16 | 204538 |
| 2023-11-14 | 10.95 | $11.16 | 215947 |
| 2023-11-13 | 10.91 | $10.76 | 176700 |
| 2023-11-10 | 10.95 | $10.98 | 114145 |
| 2023-11-09 | 10.96 | $11.00 | 176500 |
| 2023-11-08 | 10.96 | $11.12 | 289400 |
| 2023-11-07 | 10.93 | $11.08 | 397544 |
| 2023-11-06 | 10.91 | $11.01 | 115100 |
| 2023-11-03 | 10.91 | $11.07 | 219344 |
| 2023-11-02 | 10.89 | $10.86 | 196929 |
| 2023-11-01 | 10.91 | $10.80 | 107726 |
| 2023-10-31 | 10.94 | $10.97 | 130441 |
| 2023-10-30 | 10.95 | $10.87 | 136521 |
| 2023-10-27 | 10.99 | $10.68 | 145200 |
| 2023-10-26 | 11.06 | $10.87 | 131600 |
| 2023-10-25 | 11.12 | $10.92 | 134442 |
| 2023-10-24 | 11.17 | $10.99 | 189600 |
| 2023-10-23 | 11.21 | $11.02 | 215400 |
| 2023-10-20 | 11.25 | $11.33 | 216218 |
| 2023-10-19 | 11.24 | $11.38 | 170714 |
| 2023-10-18 | 11.21 | $11.19 | 131919 |
| 2023-10-17 | 11.22 | $11.27 | 219435 |
| 2023-10-16 | 11.22 | $11.05 | 144400 |
| 2023-10-13 | 11.26 | $11.19 | 262200 |
| 2023-10-12 | 11.27 | $11.23 | 210500 |
| 2023-10-11 | 11.29 | $11.49 | 259800 |
| 2023-10-10 | 11.24 | $11.34 | 727900 |
| 2023-10-09 | 11.23 | $10.90 | 217400 |
| 2023-10-06 | 11.30 | $11.04 | 321719 |
| 2023-10-05 | 11.36 | $11.01 | 280449 |
| 2023-10-04 | 11.43 | $11.25 | 114425 |
| 2023-10-03 | 11.46 | $11.18 | 151623 |
| 2023-10-02 | 11.52 | $11.45 | 125700 |
| 2023-09-29 | 11.52 | $11.46 | 132349 |
| 2023-09-28 | 11.52 | $11.48 | 149132 |
| 2023-09-27 | 11.52 | $11.40 | 168448 |
| 2023-09-26 | 11.53 | $11.42 | 329637 |
| 2023-09-25 | 11.54 | $11.51 | 326911 |
| 2023-09-22 | 11.53 | $11.65 | 617300 |
| 2023-09-21 | 11.49 | $11.74 | 319100 |
| 2023-09-20 | 11.42 | $11.79 | 300900 |
| 2023-09-19 | 11.33 | $11.41 | 165700 |
| 2023-09-18 | 11.31 | $11.16 | 109400 |
| 2023-09-15 | 11.33 | $11.28 | 347700 |
| 2023-09-14 | 11.34 | $11.21 | 92300 |
| 2023-09-13 | 11.36 | $11.18 | 86722 |
| 2023-09-12 | 11.38 | $11.24 | 93200 |
| 2023-09-11 | 11.40 | $11.43 | 162000 |
| 2023-09-08 | 11.39 | $11.61 | 154005 |
| 2023-09-07 | 11.32 | $11.25 | 267000 |
| 2023-09-06 | 11.33 | $11.00 | 100324 |
| 2023-09-05 | 11.39 | $11.11 | 150130 |
| 2023-09-01 | 11.43 | $11.39 | 100100 |
| 2023-08-31 | 11.42 | $11.53 | 202900 |
| 2023-08-30 | 11.38 | $11.67 | 169500 |
| 2023-08-29 | 11.31 | $11.46 | 306800 |
| 2023-08-28 | 11.26 | $11.72 | 336000 |
| 2023-08-25 | 11.15 | $11.86 | 400411 |
| 2023-08-24 | 10.99 | $10.73 | 262015 |
| 2023-08-23 | 11.05 | $11.00 | 265219 |
| 2023-08-22 | 11.06 | $10.84 | 200628 |
| 2023-08-21 | 11.10 | $10.85 | 444331 |
| 2023-08-18 | 11.15 | $10.86 | 164300 |
| 2023-08-17 | 11.20 | $11.09 | 170100 |
| 2023-08-16 | 11.21 | $11.07 | 165532 |
| 2023-08-15 | 11.23 | $11.08 | 130900 |
| 2023-08-14 | 11.24 | $11.13 | 207700 |
| 2023-08-11 | 11.25 | $11.28 | 139000 |
| 2023-08-10 | 11.23 | $11.10 | 103009 |
| 2023-08-09 | 11.24 | $11.20 | 165970 |
| 2023-08-08 | 11.23 | $11.26 | 156922 |
| 2023-08-07 | 11.20 | $11.42 | 151900 |
| 2023-08-04 | 11.14 | $11.38 | 146600 |
| 2023-08-03 | 11.08 | $11.55 | 159700 |
| 2023-08-02 | 10.96 | $11.51 | 306724 |
| 2023-08-01 | 10.84 | $11.66 | 235819 |
| 2023-07-31 | 10.67 | $11.53 | 375586 |
| 2023-07-28 | 10.49 | $11.09 | 296203 |
| 2023-07-27 | 10.38 | $10.71 | 410500 |
| 2023-07-26 | 10.34 | $10.60 | 404821 |
| 2023-07-25 | 10.31 | $10.52 | 262100 |
| 2023-07-24 | 10.30 | $10.41 | 291200 |
| 2023-07-21 | 10.30 | $10.51 | 433533 |
| 2023-07-20 | 10.29 | $10.46 | 164200 |
| 2023-07-19 | 10.30 | $10.57 | 193431 |
| 2023-07-18 | 10.28 | $10.54 | 245400 |
| 2023-07-17 | 10.26 | $10.61 | 256844 |
| 2023-07-14 | 10.23 | $10.65 | 359293 |
| 2023-07-13 | 10.19 | $10.60 | 189200 |
| 2023-07-12 | 10.16 | $10.59 | 261200 |
| 2023-07-11 | 10.13 | $10.34 | 222200 |
| 2023-07-10 | 10.14 | $10.29 | 231440 |
| 2023-07-07 | 10.18 | $10.30 | 233603 |
| 2023-07-06 | 10.22 | $10.35 | 203800 |
| 2023-07-05 | 10.26 | $10.48 | 202300 |
| 2023-07-03 | 10.28 | $10.61 | 169000 |
| 2023-06-30 | 10.28 | $10.51 | 202648 |
| 2023-06-29 | 10.30 | $10.56 | 155400 |
| 2023-06-28 | 10.33 | $10.40 | 233206 |
| 2023-06-27 | 10.39 | $10.44 | 227300 |
| 2023-06-26 | 10.46 | $10.34 | 218900 |
| 2023-06-23 | 10.57 | $10.42 | 690600 |
| 2023-06-22 | 10.68 | $10.23 | 520312 |
| 2023-06-21 | 10.86 | $10.27 | 683600 |
| 2023-06-20 | 11.06 | $10.46 | 266333 |
| 2023-06-16 | 11.25 | $10.56 | 393896 |
| 2023-06-15 | 11.45 | $10.56 | 194974 |
| 2023-06-14 | 11.69 | $10.46 | 309311 |
| 2023-06-13 | 12.00 | $10.62 | 630451 |
| 2023-06-12 | 12.32 | $10.70 | 571110 |
| 2023-06-09 | 12.67 | $10.31 | 1.0M |
| 2023-06-08 | 13.16 | $13.42 | 244217 |
| 2023-06-07 | 13.08 | $13.51 | 162800 |
| 2023-06-06 | 12.96 | $13.43 | 191000 |
| 2023-06-05 | 12.84 | $13.01 | 98300 |
| 2023-06-02 | 12.79 | $13.16 | 143503 |
| 2023-06-01 | 12.69 | $12.83 | 156206 |
| 2023-05-31 | 12.65 | $12.73 | 788800 |
| 2023-05-30 | 12.63 | $12.67 | 98400 |
| 2023-05-26 | 12.61 | $12.68 | 216439 |
| 2023-05-25 | 12.58 | $12.52 | 124700 |
| 2023-05-24 | 12.59 | $12.79 | 99000 |
| 2023-05-23 | 12.54 | $12.93 | 136500 |
| 2023-05-22 | 12.45 | $12.91 | 129500 |
| 2023-05-19 | 12.35 | $12.66 | 69900 |
| 2023-05-18 | 12.29 | $12.66 | 88700 |
| 2023-05-17 | 12.22 | $12.69 | 142712 |
| 2023-05-16 | 12.13 | $12.27 | 261900 |
| 2023-05-15 | 12.12 | $12.22 | 90711 |
| 2023-05-12 | 12.11 | $12.27 | 81500 |
| 2023-05-11 | 12.10 | $12.23 | 96200 |
| 2023-05-10 | 12.09 | $12.15 | 110500 |
| 2023-05-09 | 12.10 | $12.13 | 80301 |
| 2023-05-08 | 12.12 | $12.18 | 109818 |
| 2023-05-05 | 12.13 | $12.54 | 141700 |
| 2023-05-04 | 12.06 | $12.07 | 131800 |
| 2023-05-03 | 12.09 | $12.28 | 118200 |
| 2023-05-02 | 12.08 | $12.16 | 145217 |
| 2023-05-01 | 12.09 | $12.32 | 150500 |
| 2023-04-28 | 12.08 | $11.94 | 122209 |
| 2023-04-27 | 12.14 | $11.75 | 152200 |
| 2023-04-26 | 12.25 | $11.92 | 124542 |
| 2023-04-25 | 12.35 | $11.98 | 133900 |
| 2023-04-24 | 12.45 | $12.29 | 80300 |
| 2023-04-21 | 12.51 | $12.41 | 105316 |
| 2023-04-20 | 12.55 | $12.81 | 111003 |
| 2023-04-19 | 12.51 | $12.77 | 64900 |
| 2023-04-18 | 12.48 | $12.77 | 120738 |
| 2023-04-17 | 12.44 | $12.88 | 97203 |
| 2023-04-14 | 12.37 | $12.80 | 102600 |
| 2023-04-13 | 12.31 | $12.75 | 66937 |
| 2023-04-12 | 12.26 | $12.53 | 86100 |
| 2023-04-11 | 12.24 | $12.70 | 119100 |
| 2023-04-10 | 12.19 | $12.59 | 66340 |
| 2023-04-06 | 12.15 | $12.60 | 96200 |
| 2023-04-05 | 12.11 | $12.57 | 111300 |
| 2023-04-04 | 12.07 | $12.34 | 188529 |
| 2023-04-03 | 12.08 | $12.34 | 262546 |
| 2023-03-31 | 12.09 | $12.61 | 243209 |
| 2023-03-30 | 12.05 | $12.28 | 246600 |
| 2023-03-29 | 12.08 | $11.93 | 289600 |
| 2023-03-28 | 12.19 | $11.95 | 149900 |
| 2023-03-27 | 12.31 | $12.21 | 119800 |
| 2023-03-24 | 12.41 | $12.22 | 133900 |
| 2023-03-23 | 12.52 | $12.24 | 149641 |
| 2023-03-22 | 12.65 | $12.42 | 111005 |
| 2023-03-21 | 12.76 | $12.77 | 105900 |
| 2023-03-20 | 12.83 | $12.80 | 107828 |
| 2023-03-17 | 12.90 | $12.67 | 245600 |
| 2023-03-16 | 13.01 | $12.83 | 113500 |
| 2023-03-15 | 13.11 | $12.90 | 126200 |
| 2023-03-14 | 13.21 | $12.86 | 163500 |
| 2023-03-13 | 13.34 | $12.75 | 147642 |
| 2023-03-10 | 13.52 | $13.11 | 124502 |
| 2023-03-09 | 13.66 | $13.56 | 81300 |
| 2023-03-08 | 13.72 | $13.76 | 96600 |
| 2023-03-07 | 13.75 | $13.85 | 103948 |
| 2023-03-06 | 13.77 | $13.81 | 143200 |
| 2023-03-03 | 13.81 | $13.97 | 107813 |
| 2023-03-02 | 13.82 | $13.91 | 148429 |
| 2023-03-01 | 13.84 | $13.59 | 145800 |
| 2023-02-28 | 13.94 | $13.54 | 307400 |
| 2023-02-27 | 14.07 | $12.97 | 172310 |
| 2023-02-24 | 14.34 | $13.99 | 299602 |
| 2023-02-23 | 14.44 | $13.92 | 145400 |
| 2023-02-22 | 14.57 | $13.82 | 131800 |
| 2023-02-21 | 14.75 | $14.05 | 153424 |
| 2023-02-17 | 14.91 | $14.68 | 257000 |
| 2023-02-16 | 14.95 | $14.53 | 112606 |
| 2023-02-15 | 15.04 | $14.67 | 143300 |
| 2023-02-14 | 15.11 | $14.63 | 228249 |
| 2023-02-13 | 15.21 | $14.88 | 133338 |
| 2023-02-10 | 15.26 | $14.91 | 98600 |
| 2023-02-09 | 15.31 | $15.18 | 186442 |
| 2023-02-08 | 15.32 | $15.41 | 183000 |
| 2023-02-07 | 15.27 | $15.21 | 130826 |
| 2023-02-06 | 15.26 | $15.24 | 70900 |
| 2023-02-03 | 15.24 | $15.70 | 115500 |
| 2023-02-02 | 15.12 | $15.78 | 171500 |
| 2023-02-01 | 14.96 | $15.55 | 154136 |
| 2023-01-31 | 14.83 | $15.21 | 369100 |
| 2023-01-30 | 14.74 | $14.63 | 114600 |
| 2023-01-27 | 14.76 | $14.68 | 136500 |
| 2023-01-26 | 14.77 | $14.77 | 110700 |
| 2023-01-25 | 14.77 | $14.87 | 72400 |
| 2023-01-24 | 14.75 | $15.00 | 92500 |
| 2023-01-23 | 14.69 | $14.97 | 201701 |
| 2023-01-20 | 14.63 | $14.51 | 142729 |
| 2023-01-19 | 14.66 | $14.41 | 113300 |
| 2023-01-18 | 14.72 | $14.70 | 198000 |
| 2023-01-17 | 14.72 | $14.80 | 255500 |
| 2023-01-13 | 14.70 | $14.86 | 129409 |
| 2023-01-12 | 14.67 | $14.99 | 177139 |
| 2023-01-11 | 14.60 | $14.50 | 256802 |
| 2023-01-10 | 14.63 | $14.50 | 201018 |
| 2023-01-09 | 14.66 | $14.84 | 142200 |
| 2023-01-06 | 14.62 | $14.74 | 134301 |
| 2023-01-05 | 14.60 | $15.02 | 76100 |
| 2023-01-04 | 14.52 | $15.22 | 86019 |
| 2023-01-03 | 14.38 | $15.29 | 220400 |
| 2022-12-30 | 14.21 | $14.68 | 70200 |
| 2022-12-29 | 14.14 | $14.74 | 92040 |
| 2022-12-28 | 14.04 | $14.29 | 91300 |
| 2022-12-27 | 14.03 | $14.47 | 89400 |
| 2022-12-23 | 13.99 | $14.42 | 116100 |
| 2022-12-22 | 13.94 | $14.39 | 137000 |
| 2022-12-21 | 13.90 | $14.23 | 100400 |
| 2022-12-20 | 13.89 | $14.10 | 153900 |
| 2022-12-19 | 13.91 | $14.00 | 260233 |
| 2022-12-16 | 13.95 | $14.22 | 762637 |
| 2022-12-15 | 13.96 | $13.93 | 192642 |
| 2022-12-14 | 14.03 | $14.14 | 217219 |
| 2022-12-13 | 14.08 | $14.22 | 300843 |
| 2022-12-12 | 14.12 | $14.27 | 167612 |
| 2022-12-09 | 14.15 | $13.92 | 103200 |
| 2022-12-08 | 14.28 | $14.08 | 139900 |
| 2022-12-07 | 14.39 | $13.86 | 104421 |
| 2022-12-06 | 14.57 | $14.19 | 88842 |
| 2022-12-05 | 14.71 | $14.42 | 124400 |
| 2022-12-02 | 14.82 | $14.89 | 137639 |
| 2022-12-01 | 14.86 | $15.18 | 150200 |
| 2022-11-30 | 14.85 | $14.81 | 265800 |
| 2022-11-29 | 14.92 | $14.24 | 137500 |
| 2022-11-28 | 15.12 | $14.25 | 148800 |
| 2022-11-25 | 15.35 | $14.60 | 60800 |
| 2022-11-23 | 15.55 | $14.54 | 107300 |
| 2022-11-22 | 15.80 | $14.29 | 189521 |
| 2022-11-21 | 16.14 | $14.31 | 158300 |
| 2022-11-18 | 16.53 | $15.15 | 383100 |
| 2022-11-17 | 16.80 | $16.33 | 126102 |
| 2022-11-16 | 16.87 | $16.90 | 86809 |
| 2022-11-15 | 16.83 | $17.22 | 103400 |
| 2022-11-14 | 16.71 | $16.98 | 106100 |
| 2022-11-11 | 16.62 | $17.16 | 115937 |
| 2022-11-10 | 16.47 | $16.89 | 105203 |
| 2022-11-09 | 16.37 | $15.83 | 230500 |
| 2022-11-08 | 16.46 | $16.53 | 75300 |
| 2022-11-07 | 16.42 | $16.50 | 88900 |
| 2022-11-04 | 16.38 | $16.38 | 81420 |
| 2022-11-03 | 16.36 | $16.06 | 64713 |
| 2022-11-02 | 16.40 | $16.33 | 105334 |
| 2022-11-01 | 16.39 | $16.59 | 106521 |
| 2022-10-31 | 16.32 | $17.13 | 187600 |
| 2022-10-28 | 16.13 | $17.05 | 99730 |
| 2022-10-27 | 15.92 | $16.53 | 119720 |
| 2022-10-26 | 15.79 | $16.35 | 80200 |
| 2022-10-25 | 15.67 | $16.26 | 102000 |
| 2022-10-24 | 15.56 | $15.90 | 78132 |
| 2022-10-21 | 15.50 | $15.86 | 120400 |
| 2022-10-20 | 15.44 | $15.46 | 83800 |
| 2022-10-19 | 15.46 | $15.82 | 73018 |
| 2022-10-18 | 15.40 | $15.97 | 65500 |
| 2022-10-17 | 15.31 | $15.81 | 98800 |
| 2022-10-14 | 15.24 | $15.23 | 101224 |
| 2022-10-13 | 15.28 | $15.65 | 106709 |
| 2022-10-12 | 15.24 | $15.33 | 68916 |
| 2022-10-11 | 15.27 | $15.15 | 95239 |
| 2022-10-10 | 15.33 | $15.49 | 77600 |
| 2022-10-07 | 15.34 | $15.55 | 95930 |
| 2022-10-06 | 15.34 | $16.08 | 68200 |
| 2022-10-05 | 15.23 | $16.08 | 74248 |
| 2022-10-04 | 15.11 | $16.14 | 107501 |
| 2022-10-03 | 14.96 | $15.65 | 105707 |
| 2022-09-30 | 14.89 | $15.32 | 134105 |
| 2022-09-29 | 14.88 | $15.14 | 108832 |
| 2022-09-28 | 14.91 | $15.27 | 83014 |
| 2022-09-27 | 14.92 | $14.97 | 82012 |
| 2022-09-26 | 15.01 | $14.79 | 81600 |
| 2022-09-23 | 15.15 | $14.74 | 107917 |
| 2022-09-22 | 15.33 | $15.05 | 90500 |
| 2022-09-21 | 15.48 | $15.25 | 96611 |
| 2022-09-20 | 15.61 | $15.24 | 149700 |
| 2022-09-19 | 15.77 | $15.62 | 193325 |
| 2022-09-16 | 15.88 | $15.33 | 870400 |
| 2022-09-15 | 16.07 | $15.73 | 278800 |
| 2022-09-14 | 16.21 | $15.92 | 182411 |
| 2022-09-13 | 16.34 | $15.77 | 167300 |
| 2022-09-12 | 16.53 | $16.42 | 128908 |
| 2022-09-09 | 16.61 | $16.33 | 133626 |
| 2022-09-08 | 16.72 | $15.84 | 124100 |
| 2022-09-07 | 16.96 | $16.34 | 111600 |
| 2022-09-06 | 17.14 | $16.22 | 133300 |
| 2022-09-02 | 17.36 | $16.34 | 155903 |
| 2022-09-01 | 17.61 | $16.29 | 147739 |
| 2022-08-31 | 17.90 | $16.93 | 321900 |
| 2022-08-30 | 18.10 | $17.15 | 215900 |
| 2022-08-29 | 18.29 | $17.48 | 204000 |
| 2022-08-26 | 18.44 | $16.94 | 139700 |
| 2022-08-25 | 18.73 | $17.62 | 213105 |
| 2022-08-24 | 18.92 | $18.55 | 89230 |
| 2022-08-23 | 18.94 | $18.29 | 85100 |
| 2022-08-22 | 19.01 | $18.72 | 126327 |
| 2022-08-19 | 19.00 | $18.75 | 90618 |
| 2022-08-18 | 18.98 | $19.30 | 79500 |
| 2022-08-17 | 18.84 | $18.83 | 70500 |
| 2022-08-16 | 18.77 | $19.11 | 143521 |
| 2022-08-15 | 18.62 | $18.90 | 94300 |
| 2022-08-12 | 18.49 | $18.89 | 72600 |
| 2022-08-11 | 18.34 | $18.41 | 87806 |
| 2022-08-10 | 18.27 | $18.67 | 79924 |
| 2022-08-09 | 18.12 | $18.07 | 66500 |
| 2022-08-08 | 18.08 | $18.08 | 76600 |
| 2022-08-05 | 18.02 | $18.06 | 46526 |
| 2022-08-04 | 17.96 | $18.34 | 61200 |
| 2022-08-03 | 17.82 | $18.45 | 111000 |
| 2022-08-02 | 17.63 | $18.18 | 78500 |
| 2022-08-01 | 17.48 | $18.10 | 98400 |
| 2022-07-29 | 17.30 | $17.88 | 103426 |
| 2022-07-28 | 17.15 | $17.51 | 102924 |
| 2022-07-27 | 17.05 | $17.64 | 126600 |
| 2022-07-26 | 16.91 | $16.92 | 50436 |
| 2022-07-25 | 16.89 | $17.17 | 62000 |
| 2022-07-22 | 16.81 | $17.23 | 88547 |
| 2022-07-21 | 16.71 | $17.58 | 77100 |
| 2022-07-20 | 16.52 | $17.29 | 95700 |
| 2022-07-19 | 16.36 | $16.66 | 150600 |
| 2022-07-18 | 16.31 | $16.27 | 80730 |
| 2022-07-15 | 16.34 | $16.42 | 118544 |
| 2022-07-14 | 16.33 | $15.73 | 92100 |
| 2022-07-13 | 16.48 | $15.91 | 101400 |
| 2022-07-12 | 16.60 | $16.03 | 97401 |
| 2022-07-11 | 16.72 | $17.20 | 70105 |
| 2022-07-08 | 16.62 | $17.09 | 79100 |
| 2022-07-07 | 16.52 | $17.33 | 60542 |
| 2022-07-06 | 16.36 | $17.05 | 72417 |
| 2022-07-05 | 16.23 | $16.94 | 81700 |
| 2022-07-01 | 16.10 | $16.38 | 62200 |
| 2022-06-30 | 16.07 | $16.16 | 142007 |
| 2022-06-29 | 16.08 | $16.20 | 116007 |
| 2022-06-28 | 16.09 | $16.30 | 121900 |
| 2022-06-27 | 16.09 | $16.62 | 150600 |
| 2022-06-24 | 16.01 | $16.72 | 475200 |
| 2022-06-23 | 15.91 | $16.08 | 135208 |
| 2022-06-22 | 15.92 | $15.57 | 181122 |
| 2022-06-21 | 16.05 | $16.00 | 193500 |
| 2022-06-17 | 16.11 | $15.80 | 239708 |
| 2022-06-16 | 16.23 | $15.42 | 209635 |
| 2022-06-15 | 16.44 | $16.12 | 110643 |
| 2022-06-14 | 16.55 | $15.74 | 94408 |
| 2022-06-13 | 16.75 | $16.00 | 197600 |
| 2022-06-10 | 16.93 | $16.33 | 155223 |
| 2022-06-09 | 17.07 | $16.61 | 242400 |
| 2022-06-08 | 17.18 | $17.97 | 103102 |
| 2022-06-07 | 17.02 | $18.10 | 127838 |
| 2022-06-06 | 16.81 | $17.73 | 180815 |
| 2022-06-03 | 16.64 | $17.08 | 79141 |
| 2022-06-02 | 16.58 | $17.27 | 71322 |
| 2022-06-01 | 16.47 | $16.83 | 89500 |
| 2022-05-31 | 16.45 | $17.10 | 144100 |
| 2022-05-27 | 16.36 | $17.50 | 63342 |
| 2022-05-26 | 16.18 | $16.92 | 56200 |
| 2022-05-25 | 16.09 | $16.62 | 57126 |
| 2022-05-24 | 16.06 | $16.45 | 51036 |
| 2022-05-23 | 16.07 | $16.87 | 55800 |
| 2022-05-20 | 15.99 | $16.95 | 78600 |
| 2022-05-19 | 15.88 | $16.71 | 111200 |
| 2022-05-18 | 15.82 | $16.65 | 88909 |
| 2022-05-17 | 15.76 | $16.80 | 63227 |
| 2022-05-16 | 15.67 | $16.11 | 64008 |
| 2022-05-13 | 15.72 | $16.78 | 96111 |
| 2022-05-12 | 15.64 | $16.05 | 148142 |
| 2022-05-11 | 15.71 | $15.12 | 96748 |
| 2022-05-10 | 16.00 | $15.45 | 79222 |
| 2022-05-09 | 16.27 | $15.72 | 151800 |
| 2022-05-06 | 16.53 | $15.84 | 93700 |
| 2022-05-05 | 16.82 | $16.30 | 89715 |
| 2022-05-04 | 17.06 | $17.11 | 127420 |
| 2022-05-03 | 17.18 | $16.82 | 75800 |
| 2022-05-02 | 17.39 | $17.00 | 126816 |
| 2022-04-29 | 17.59 | $17.10 | 185202 |
| 2022-04-28 | 17.81 | $17.35 | 195000 |
| 2022-04-27 | 18.03 | $17.28 | 47449 |
| 2022-04-26 | 18.29 | $17.55 | 81420 |
| 2022-04-25 | 18.55 | $18.37 | 54641 |
| 2022-04-22 | 18.69 | $18.35 | 37000 |
| 2022-04-21 | 18.85 | $18.66 | 51100 |
| 2022-04-20 | 18.97 | $18.94 | 42000 |
| 2022-04-19 | 19.07 | $18.96 | 44640 |
| 2022-04-18 | 19.17 | $18.73 | 62100 |
| 2022-04-14 | 19.35 | $18.76 | 53900 |
| 2022-04-13 | 19.56 | $19.28 | 68700 |
| 2022-04-12 | 19.69 | $19.03 | 73028 |
| 2022-04-11 | 19.89 | $19.01 | 56526 |
| 2022-04-08 | 20.14 | $19.17 | 270933 |
| 2022-04-07 | 20.40 | $19.62 | 65718 |
| 2022-04-06 | 20.60 | $19.78 | 77623 |
| 2022-04-05 | 20.81 | $20.61 | 51400 |
| 2022-04-04 | 20.88 | $20.98 | 51706 |
| 2022-04-01 | 20.88 | $20.92 | 50700 |
| 2022-03-31 | 20.89 | $20.84 | 78807 |
| 2022-03-30 | 20.93 | $20.99 | 73921 |
| 2022-03-29 | 20.93 | $21.56 | 66100 |
| 2022-03-28 | 20.83 | $20.81 | 42205 |
| 2022-03-25 | 20.86 | $20.59 | 91500 |
| 2022-03-24 | 20.95 | $20.97 | 68100 |
| 2022-03-23 | 20.97 | $20.84 | 72008 |
| 2022-03-22 | 21.02 | $21.52 | 58840 |
| 2022-03-21 | 20.94 | $21.38 | 83600 |
| 2022-03-18 | 20.88 | $22.48 | 339300 |
| 2022-03-17 | 20.58 | $20.98 | 91500 |
| 2022-03-16 | 20.55 | $20.72 | 148100 |
| 2022-03-15 | 20.58 | $20.62 | 60000 |
| 2022-03-14 | 20.63 | $20.20 | 81301 |
| 2022-03-11 | 20.78 | $20.51 | 60900 |
| 2022-03-10 | 20.89 | $20.94 | 68200 |
| 2022-03-09 | 20.93 | $21.30 | 70022 |
| 2022-03-08 | 20.91 | $20.97 | 86400 |
| 2022-03-07 | 20.96 | $21.24 | 72044 |
| 2022-03-04 | 20.95 | $21.28 | 48300 |
| 2022-03-03 | 20.95 | $21.45 | 50012 |
| 2022-03-02 | 20.91 | $21.92 | 61400 |
| 2022-03-01 | 20.76 | $21.65 | 80700 |
| 2022-02-28 | 20.66 | $21.97 | 125900 |
| 2022-02-25 | 20.47 | $22.00 | 130641 |
| 2022-02-24 | 20.26 | $21.37 | 245141 |
| 2022-02-23 | 20.15 | $19.24 | 118500 |
| 2022-02-22 | 20.48 | $20.01 | 113900 |
| 2022-02-18 | 20.70 | $20.28 | 214200 |
| 2022-02-17 | 20.91 | $20.75 | 72410 |
| 2022-02-16 | 21.06 | $21.57 | 98632 |
| 2022-02-15 | 21.06 | $21.54 | 83740 |
| 2022-02-14 | 21.08 | $21.17 | 90500 |
| 2022-02-11 | 21.19 | $20.68 | 116115 |
| 2022-02-10 | 21.42 | $21.22 | 84800 |
| 2022-02-09 | 21.58 | $21.78 | 119500 |
| 2022-02-08 | 21.66 | $21.65 | 108400 |
| 2022-02-07 | 21.78 | $21.45 | 102800 |
| 2022-02-04 | 21.97 | $21.69 | 147700 |
| 2022-02-03 | 22.14 | $21.30 | 119300 |
| 2022-02-02 | 22.43 | $22.17 | 96126 |
| 2022-02-01 | 22.59 | $22.69 | 108142 |
| 2022-01-31 | 22.67 | $22.99 | 147542 |
| 2022-01-28 | 22.71 | $22.66 | 108800 |
| 2022-01-27 | 22.82 | $22.08 | 107400 |
| 2022-01-26 | 23.08 | $22.21 | 115900 |
| 2022-01-25 | 23.36 | $22.18 | 128100 |
| 2022-01-24 | 23.70 | $22.84 | 223400 |
| 2022-01-21 | 23.96 | $22.68 | 117538 |
| 2022-01-20 | 24.29 | $22.86 | 112426 |
| 2022-01-19 | 24.64 | $23.28 | 80600 |
| 2022-01-18 | 24.96 | $24.42 | 88915 |
| 2022-01-14 | 25.10 | $24.93 | 71500 |
| 2022-01-13 | 25.15 | $24.82 | 73839 |
| 2022-01-12 | 25.23 | $24.90 | 75800 |
| 2022-01-11 | 25.30 | $25.19 | 76419 |
| 2022-01-10 | 25.33 | $25.02 | 63334 |
| 2022-01-07 | 25.40 | $24.72 | 42600 |
| 2022-01-06 | 25.54 | $25.21 | 55700 |
| 2022-01-05 | 25.61 | $25.00 | 53400 |
| 2022-01-04 | 25.72 | $26.55 | 80200 |
| 2022-01-03 | 25.53 | $26.55 | 91632 |
| 2021-12-31 | 25.31 | $26.17 | 47016 |
| 2021-12-30 | 25.13 | $26.09 | 44700 |
| 2021-12-29 | 24.94 | $25.99 | 44740 |
| 2021-12-28 | 24.74 | $26.01 | 70707 |
| 2021-12-27 | 24.51 | $26.21 | 52946 |
| 2021-12-23 | 24.20 | $25.78 | 48421 |
| 2021-12-22 | 23.93 | $25.72 | 48000 |
| 2021-12-21 | 23.64 | $25.46 | 105600 |
| 2021-12-20 | 23.37 | $24.44 | 83027 |
| 2021-12-17 | 23.26 | $24.76 | 361900 |
| 2021-12-16 | 23.09 | $24.43 | 192300 |
| 2021-12-15 | 22.96 | $24.33 | 130200 |
| 2021-12-14 | 22.83 | $23.29 | 169600 |
| 2021-12-13 | 22.92 | $23.76 | 80624 |
| 2021-12-10 | 22.93 | $23.61 | 88000 |
| 2021-12-09 | 22.99 | $23.19 | 81300 |
| 2021-12-08 | 23.15 | $23.43 | 267560 |
| 2021-12-07 | 23.30 | $23.13 | 140400 |
| 2021-12-06 | 23.55 | $23.01 | 146800 |
| 2021-12-03 | 23.87 | $22.79 | 111342 |
| 2021-12-02 | 24.30 | $23.00 | 207200 |
| 2021-12-01 | 24.77 | $22.59 | 171527 |
| 2021-11-30 | 25.40 | $22.80 | 205600 |
| 2021-11-29 | 26.10 | $23.07 | 171728 |
| 2021-11-26 | 26.86 | $23.12 | 100948 |
| 2021-11-24 | 27.74 | $23.68 | 180100 |
| 2021-11-23 | 28.64 | $23.40 | 271400 |
| 2021-11-22 | 29.75 | $24.89 | 198224 |
| 2021-11-19 | 30.71 | $25.05 | 339800 |
| 2021-11-18 | 31.80 | $30.51 | 187191 |
| 2021-11-17 | 31.90 | $30.17 | 88600 |
| 2021-11-16 | 32.08 | $31.33 | 141532 |
| 2021-11-15 | 32.03 | $31.09 | 64400 |
| 2021-11-12 | 32.01 | $31.45 | 59436 |
| 2021-11-11 | 31.91 | $31.63 | 115721 |
| 2021-11-10 | 31.74 | $31.92 | 132804 |
| 2021-11-09 | 31.46 | $32.74 | 186900 |
| 2021-11-08 | 30.97 | $32.55 | 119901 |
| 2021-11-05 | 30.42 | $31.95 | 100315 |
| 2021-11-04 | 29.89 | $31.30 | 101500 |
| 2021-11-03 | 29.42 | $30.65 | 93738 |
| 2021-11-02 | 28.99 | $30.13 | 180400 |
| 2021-11-01 | 28.60 | $29.68 | 101600 |
| 2021-10-29 | 28.23 | $28.93 | 83749 |
| 2021-10-28 | 27.95 | $28.34 | 68137 |
| 2021-10-27 | 27.75 | $27.61 | 53435 |
| 2021-10-26 | 27.66 | $27.52 | 57400 |
| 2021-10-25 | 27.58 | $27.73 | 45800 |
| 2021-10-22 | 27.43 | $27.48 | 47100 |
| 2021-10-21 | 27.30 | $27.87 | 49013 |
| 2021-10-20 | 27.06 | $27.24 | 71300 |
| 2021-10-19 | 26.91 | $27.56 | 62515 |
| 2021-10-18 | 26.66 | $27.37 | 70700 |
| 2021-10-15 | 26.41 | $26.79 | 87400 |
| 2021-10-14 | 26.24 | $26.86 | 74023 |
| 2021-10-13 | 26.02 | $27.31 | 65600 |
| 2021-10-12 | 25.67 | $26.69 | 134300 |
| 2021-10-11 | 25.39 | $26.51 | 79109 |
| 2021-10-08 | 25.09 | $26.35 | 136305 |
| 2021-10-07 | 24.78 | $25.39 | 86200 |
| 2021-10-06 | 24.63 | $24.69 | 52400 |
| 2021-10-05 | 24.59 | $24.62 | 46240 |
| 2021-10-04 | 24.56 | $24.35 | 89533 |
| 2021-10-01 | 24.58 | $24.59 | 74915 |
| 2021-09-30 | 24.55 | $23.75 | 75430 |
| 2021-09-29 | 24.70 | $23.96 | 55616 |
| 2021-09-28 | 24.82 | $23.71 | 47310 |
| 2021-09-27 | 25.01 | $24.69 | 88300 |
| 2021-09-24 | 25.02 | $24.84 | 50800 |
| 2021-09-23 | 25.00 | $24.75 | 82349 |
| 2021-09-22 | 25.00 | $24.76 | 78300 |
| 2021-09-21 | 24.98 | $24.05 | 82700 |
| 2021-09-20 | 25.11 | $23.82 | 116500 |
| 2021-09-17 | 25.31 | $24.36 | 459500 |
| 2021-09-16 | 25.42 | $25.08 | 107049 |
| 2021-09-15 | 25.39 | $25.32 | 153800 |
| 2021-09-14 | 25.31 | $24.91 | 101900 |
| 2021-09-13 | 25.28 | $24.67 | 60000 |
| 2021-09-10 | 25.30 | $24.65 | 144546 |
| 2021-09-09 | 25.32 | $25.17 | 73900 |
| 2021-09-08 | 25.23 | $25.49 | 71135 |
| 2021-09-07 | 25.05 | $25.56 | 55900 |
| 2021-09-03 | 24.83 | $25.69 | 73200 |
| 2021-09-02 | 24.53 | $25.28 | 93845 |
| 2021-09-01 | 24.26 | $25.50 | 81900 |
| 2021-08-31 | 23.90 | $25.37 | 208532 |
| 2021-08-30 | 23.51 | $24.48 | 115240 |
| 2021-08-27 | 23.23 | $24.50 | 127552 |
| 2021-08-26 | 22.91 | $23.59 | 172434 |
| 2021-08-25 | 22.72 | $23.42 | 155843 |
| 2021-08-24 | 22.54 | $22.84 | 70035 |
| 2021-08-23 | 22.45 | $22.93 | 63125 |
| 2021-08-20 | 22.32 | $22.69 | 101400 |
| 2021-08-19 | 22.22 | $22.26 | 59000 |
| 2021-08-18 | 22.20 | $22.00 | 65343 |
| 2021-08-17 | 22.22 | $22.12 | 53337 |
| 2021-08-16 | 22.23 | $22.45 | 40535 |
| 2021-08-13 | 22.16 | $22.60 | 50117 |
| 2021-08-12 | 22.05 | $22.26 | 130500 |
| 2021-08-11 | 22.00 | $22.00 | 55300 |
| 2021-08-10 | 21.99 | $21.60 | 96400 |
| 2021-08-09 | 22.06 | $22.16 | 94934 |
| 2021-08-06 | 22.03 | $22.83 | 67000 |
| 2021-08-05 | 21.85 | $22.65 | 89600 |
| 2021-08-04 | 21.67 | $22.18 | 60900 |
| 2021-08-03 | 21.57 | $22.25 | 112000 |
| 2021-08-02 | 21.44 | $21.86 | 83400 |
| 2021-07-30 | 21.37 | $22.00 | 74033 |
| 2021-07-29 | 21.26 | $22.00 | 112700 |
| 2021-07-28 | 21.14 | $21.90 | 133800 |
| 2021-07-27 | 21.02 | $20.94 | 90433 |
| 2021-07-26 | 21.08 | $21.07 | 125900 |
| 2021-07-23 | 21.13 | $20.84 | 46006 |
| 2021-07-22 | 21.23 | $20.80 | 46519 |
| 2021-07-21 | 21.37 | $21.29 | 79420 |
| 2021-07-20 | 21.42 | $21.14 | 189724 |
| 2021-07-19 | 21.52 | $20.65 | 109308 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.23
2025-04-04
Close Price
$14.29
Vol: 2.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.44
Average
14.96
Maximum
32.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 14.23 | $14.29 | 2.4M |
| 2025-04-03 | 14.22 | $14.28 | 640105 |
| 2025-04-02 | 14.22 | $14.28 | 659811 |
| 2025-04-01 | 14.21 | $14.28 | 672453 |
| 2025-03-31 | 14.21 | $14.26 | 719344 |
| 2025-03-28 | 14.21 | $14.25 | 896114 |
| 2025-03-27 | 14.21 | $14.26 | 507010 |
| 2025-03-26 | 14.21 | $14.28 | 691418 |
| 2025-03-25 | 14.20 | $14.23 | 479200 |
| 2025-03-24 | 14.21 | $14.24 | 381534 |
| 2025-03-21 | 14.21 | $14.24 | 544851 |
| 2025-03-20 | 14.22 | $14.24 | 1.2M |
| 2025-03-19 | 14.22 | $14.23 | 621000 |
| 2025-03-18 | 14.23 | $14.24 | 379518 |
| 2025-03-17 | 14.23 | $14.23 | 493724 |
| 2025-03-14 | 14.24 | $14.23 | 221347 |
| 2025-03-13 | 14.24 | $14.23 | 173800 |
| 2025-03-12 | 14.25 | $14.22 | 390544 |
| 2025-03-11 | 14.26 | $14.21 | 401300 |
| 2025-03-10 | 14.27 | $14.21 | 1.8M |
| 2025-03-07 | 14.28 | $14.19 | 954600 |
| 2025-03-06 | 14.30 | $14.19 | 346909 |
| 2025-03-05 | 14.31 | $14.20 | 348500 |
| 2025-03-04 | 14.32 | $14.20 | 1.4M |
| 2025-03-03 | 14.33 | $14.15 | 466700 |
| 2025-02-28 | 14.36 | $14.13 | 378840 |
| 2025-02-27 | 14.39 | $14.13 | 279719 |
| 2025-02-26 | 14.42 | $14.13 | 292200 |
| 2025-02-25 | 14.44 | $14.13 | 657023 |
| 2025-02-24 | 14.47 | $14.12 | 1.5M |
| 2025-02-21 | 14.50 | $14.08 | 830712 |
| 2025-02-20 | 14.54 | $14.10 | 250800 |
| 2025-02-19 | 14.58 | $14.10 | 232300 |
| 2025-02-18 | 14.61 | $14.11 | 319047 |
| 2025-02-14 | 14.63 | $14.10 | 448418 |
| 2025-02-13 | 14.64 | $14.08 | 631400 |
| 2025-02-12 | 14.66 | $14.10 | 318519 |
| 2025-02-11 | 14.65 | $14.09 | 302733 |
| 2025-02-10 | 14.63 | $14.08 | 352640 |
| 2025-02-07 | 14.60 | $14.07 | 636800 |
| 2025-02-06 | 14.54 | $14.14 | 793010 |
| 2025-02-05 | 14.43 | $14.14 | 555000 |
| 2025-02-04 | 14.28 | $14.13 | 851239 |
| 2025-02-03 | 14.08 | $14.13 | 1.1M |
| 2025-01-31 | 13.83 | $14.12 | 902600 |
| 2025-01-30 | 13.50 | $14.13 | 1.6M |
| 2025-01-29 | 13.08 | $14.13 | 728431 |
| 2025-01-28 | 12.56 | $14.13 | 1.2M |
| 2025-01-27 | 11.92 | $14.12 | 2.7M |
| 2025-01-24 | 11.13 | $11.32 | 163107 |
| 2025-01-23 | 11.06 | $11.26 | 101739 |
| 2025-01-22 | 10.99 | $11.14 | 135134 |
| 2025-01-21 | 10.94 | $11.15 | 201402 |
| 2025-01-17 | 10.87 | $11.02 | 178600 |
| 2025-01-16 | 10.84 | $11.05 | 145028 |
| 2025-01-15 | 10.79 | $11.05 | 179541 |
| 2025-01-14 | 10.73 | $10.75 | 221243 |
| 2025-01-13 | 10.75 | $10.76 | 162900 |
| 2025-01-10 | 10.78 | $10.60 | 149026 |
| 2025-01-08 | 10.86 | $10.67 | 120800 |
| 2025-01-07 | 10.94 | $10.68 | 188808 |
| 2025-01-06 | 11.04 | $10.90 | 181800 |
| 2025-01-03 | 11.09 | $11.04 | 170000 |
| 2025-01-02 | 11.11 | $11.00 | 129735 |
| 2024-12-31 | 11.14 | $11.08 | 87400 |
| 2024-12-30 | 11.16 | $11.24 | 190200 |
| 2024-12-27 | 11.12 | $11.29 | 207000 |
| 2024-12-26 | 11.06 | $11.30 | 152400 |
| 2024-12-24 | 10.99 | $10.94 | 97000 |
| 2024-12-23 | 11.01 | $10.78 | 218300 |
| 2024-12-20 | 11.09 | $10.82 | 415905 |
| 2024-12-19 | 11.18 | $10.68 | 414200 |
| 2024-12-18 | 11.32 | $10.85 | 226200 |
| 2024-12-17 | 11.45 | $11.39 | 191019 |
| 2024-12-16 | 11.42 | $11.53 | 301400 |
| 2024-12-13 | 11.34 | $11.40 | 177916 |
| 2024-12-12 | 11.29 | $11.50 | 330700 |
| 2024-12-11 | 11.18 | $11.92 | 695848 |
| 2024-12-10 | 10.92 | $11.09 | 271303 |
| 2024-12-09 | 10.87 | $11.33 | 312700 |
| 2024-12-06 | 10.73 | $10.99 | 235509 |
| 2024-12-05 | 10.66 | $10.77 | 252324 |
| 2024-12-04 | 10.65 | $11.17 | 304300 |
| 2024-12-03 | 10.52 | $10.81 | 456600 |
| 2024-12-02 | 10.48 | $10.65 | 346200 |
| 2024-11-29 | 10.47 | $10.53 | 204303 |
| 2024-11-27 | 10.51 | $10.43 | 393500 |
| 2024-11-26 | 10.60 | $10.34 | 382500 |
| 2024-11-25 | 10.73 | $10.10 | 558525 |
| 2024-11-22 | 10.97 | $9.74 | 1.1M |
| 2024-11-21 | 11.37 | $11.20 | 201600 |
| 2024-11-20 | 11.40 | $11.08 | 97500 |
| 2024-11-19 | 11.48 | $11.06 | 69400 |
| 2024-11-18 | 11.57 | $11.11 | 118838 |
| 2024-11-15 | 11.66 | $11.10 | 166200 |
| 2024-11-14 | 11.77 | $11.41 | 113811 |
| 2024-11-13 | 11.80 | $11.75 | 240911 |
| 2024-11-12 | 11.72 | $12.02 | 169700 |
| 2024-11-11 | 11.54 | $11.93 | 259421 |
| 2024-11-08 | 11.34 | $11.67 | 131540 |
| 2024-11-07 | 11.17 | $11.61 | 111400 |
| 2024-11-06 | 10.97 | $11.47 | 261800 |
| 2024-11-05 | 10.78 | $10.89 | 148900 |
| 2024-11-04 | 10.73 | $10.80 | 96937 |
| 2024-11-01 | 10.70 | $10.79 | 123400 |
| 2024-10-31 | 10.66 | $10.55 | 101340 |
| 2024-10-30 | 10.69 | $10.86 | 83838 |
| 2024-10-29 | 10.63 | $10.95 | 112100 |
| 2024-10-28 | 10.53 | $10.96 | 140000 |
| 2024-10-25 | 10.40 | $10.65 | 131634 |
| 2024-10-24 | 10.34 | $10.40 | 80200 |
| 2024-10-23 | 10.36 | $10.45 | 99201 |
| 2024-10-22 | 10.36 | $10.34 | 87100 |
| 2024-10-21 | 10.39 | $10.46 | 114900 |
| 2024-10-18 | 10.40 | $10.55 | 98941 |
| 2024-10-17 | 10.39 | $10.71 | 134218 |
| 2024-10-16 | 10.32 | $10.49 | 112400 |
| 2024-10-15 | 10.32 | $10.44 | 101400 |
| 2024-10-14 | 10.33 | $10.43 | 104738 |
| 2024-10-11 | 10.34 | $10.45 | 171025 |
| 2024-10-10 | 10.36 | $10.24 | 100351 |
| 2024-10-09 | 10.46 | $10.35 | 113000 |
| 2024-10-08 | 10.54 | $10.37 | 87500 |
| 2024-10-07 | 10.63 | $10.40 | 118806 |
| 2024-10-04 | 10.74 | $10.54 | 146800 |
| 2024-10-03 | 10.83 | $10.49 | 96420 |
| 2024-10-02 | 10.95 | $10.77 | 66000 |
| 2024-10-01 | 11.01 | $10.95 | 121500 |
| 2024-09-30 | 11.03 | $11.19 | 109430 |
| 2024-09-27 | 10.98 | $11.07 | 124508 |
| 2024-09-26 | 10.95 | $10.95 | 193044 |
| 2024-09-25 | 10.95 | $10.91 | 137637 |
| 2024-09-24 | 10.96 | $11.05 | 171600 |
| 2024-09-23 | 10.93 | $10.93 | 125506 |
| 2024-09-20 | 10.94 | $10.94 | 497600 |
| 2024-09-19 | 10.94 | $10.92 | 374709 |
| 2024-09-18 | 10.94 | $10.74 | 232640 |
| 2024-09-17 | 11.00 | $10.92 | 233021 |
| 2024-09-16 | 11.01 | $10.99 | 120047 |
| 2024-09-13 | 11.01 | $10.95 | 192100 |
| 2024-09-12 | 11.01 | $10.75 | 144000 |
| 2024-09-11 | 11.08 | $10.78 | 203500 |
| 2024-09-10 | 11.15 | $10.94 | 70440 |
| 2024-09-09 | 11.17 | $10.88 | 104808 |
| 2024-09-06 | 11.22 | $10.91 | 147800 |
| 2024-09-05 | 11.27 | $10.96 | 98100 |
| 2024-09-04 | 11.31 | $11.10 | 134215 |
| 2024-09-03 | 11.30 | $11.21 | 218017 |
| 2024-08-30 | 11.25 | $11.51 | 345125 |
| 2024-08-29 | 11.09 | $11.29 | 239820 |
| 2024-08-28 | 10.96 | $11.04 | 142212 |
| 2024-08-27 | 10.87 | $11.32 | 363600 |
| 2024-08-26 | 10.68 | $11.21 | 466120 |
| 2024-08-23 | 10.47 | $11.06 | 1.7M |
| 2024-08-22 | 10.26 | $10.26 | 226100 |
| 2024-08-21 | 10.26 | $10.31 | 148200 |
| 2024-08-20 | 10.24 | $10.06 | 153615 |
| 2024-08-19 | 10.29 | $10.09 | 153600 |
| 2024-08-16 | 10.35 | $10.08 | 224300 |
| 2024-08-15 | 10.42 | $10.29 | 92018 |
| 2024-08-14 | 10.43 | $10.17 | 132928 |
| 2024-08-13 | 10.49 | $10.24 | 156300 |
| 2024-08-12 | 10.53 | $9.96 | 174800 |
| 2024-08-09 | 10.67 | $10.25 | 186200 |
| 2024-08-08 | 10.74 | $10.32 | 154218 |
| 2024-08-07 | 10.79 | $10.30 | 186313 |
| 2024-08-06 | 10.86 | $10.33 | 183912 |
| 2024-08-05 | 10.93 | $10.60 | 525600 |
| 2024-08-02 | 10.91 | $10.80 | 296192 |
| 2024-08-01 | 10.83 | $10.87 | 304708 |
| 2024-07-31 | 10.69 | $10.94 | 576838 |
| 2024-07-30 | 10.49 | $10.75 | 170731 |
| 2024-07-29 | 10.31 | $10.58 | 172300 |
| 2024-07-26 | 10.13 | $10.52 | 206919 |
| 2024-07-25 | 9.93 | $9.96 | 312244 |
| 2024-07-24 | 9.85 | $9.66 | 117600 |
| 2024-07-23 | 9.85 | $9.84 | 331400 |
| 2024-07-22 | 9.79 | $9.76 | 160100 |
| 2024-07-19 | 9.74 | $9.62 | 139300 |
| 2024-07-18 | 9.72 | $9.72 | 176500 |
| 2024-07-17 | 9.66 | $9.98 | 215400 |
| 2024-07-16 | 9.50 | $9.96 | 317700 |
| 2024-07-15 | 9.32 | $9.59 | 382407 |
| 2024-07-12 | 9.21 | $9.56 | 184800 |
| 2024-07-11 | 9.08 | $9.54 | 220217 |
| 2024-07-10 | 8.93 | $9.07 | 241900 |
| 2024-07-09 | 8.91 | $9.12 | 301042 |
| 2024-07-08 | 8.86 | $9.16 | 354817 |
| 2024-07-05 | 8.79 | $8.94 | 192600 |
| 2024-07-03 | 8.79 | $9.08 | 107000 |
| 2024-07-02 | 8.74 | $9.07 | 211800 |
| 2024-07-01 | 8.69 | $9.06 | 311000 |
| 2024-06-28 | 8.64 | $9.13 | 1.3M |
| 2024-06-27 | 8.56 | $9.24 | 1.0M |
| 2024-06-26 | 8.44 | $8.52 | 144300 |
| 2024-06-25 | 8.52 | $8.53 | 138000 |
| 2024-06-24 | 8.63 | $8.68 | 167300 |
| 2024-06-21 | 8.73 | $8.72 | 522608 |
| 2024-06-20 | 8.84 | $8.54 | 312900 |
| 2024-06-18 | 9.04 | $8.82 | 284400 |
| 2024-06-17 | 9.20 | $9.11 | 112900 |
| 2024-06-14 | 9.32 | $9.08 | 117122 |
| 2024-06-13 | 9.47 | $9.28 | 130142 |
| 2024-06-12 | 9.60 | $9.45 | 180200 |
| 2024-06-11 | 9.71 | $9.36 | 190127 |
| 2024-06-10 | 9.87 | $9.40 | 298304 |
| 2024-06-07 | 10.06 | $9.21 | 498400 |
| 2024-06-06 | 10.36 | $10.33 | 165500 |
| 2024-06-05 | 10.36 | $10.37 | 155643 |
| 2024-06-04 | 10.36 | $10.11 | 135335 |
| 2024-06-03 | 10.43 | $10.27 | 157111 |
| 2024-05-31 | 10.48 | $10.26 | 950933 |
| 2024-05-30 | 10.53 | $10.23 | 100539 |
| 2024-05-29 | 10.60 | $10.38 | 93602 |
| 2024-05-28 | 10.64 | $10.64 | 198035 |
| 2024-05-24 | 10.61 | $10.70 | 250700 |
| 2024-05-23 | 10.54 | $10.80 | 289500 |
| 2024-05-22 | 10.43 | $10.76 | 190900 |
| 2024-05-21 | 10.31 | $10.60 | 110909 |
| 2024-05-20 | 10.21 | $10.52 | 114137 |
| 2024-05-17 | 10.12 | $10.45 | 100936 |
| 2024-05-16 | 10.04 | $10.39 | 114648 |
| 2024-05-15 | 9.95 | $10.33 | 143800 |
| 2024-05-14 | 9.87 | $9.98 | 82100 |
| 2024-05-13 | 9.89 | $10.03 | 114355 |
| 2024-05-10 | 9.90 | $10.07 | 131228 |
| 2024-05-09 | 9.90 | $10.24 | 169546 |
| 2024-05-08 | 9.86 | $10.03 | 98325 |
| 2024-05-07 | 9.88 | $10.02 | 105400 |
| 2024-05-06 | 9.92 | $10.13 | 132400 |
| 2024-05-03 | 9.93 | $10.13 | 114645 |
| 2024-05-02 | 9.95 | $10.06 | 125544 |
| 2024-05-01 | 10.01 | $10.05 | 111100 |
| 2024-04-30 | 10.08 | $10.11 | 169807 |
| 2024-04-29 | 10.16 | $10.21 | 109149 |
| 2024-04-26 | 10.24 | $10.22 | 136400 |
| 2024-04-25 | 10.33 | $10.12 | 156930 |
| 2024-04-24 | 10.48 | $10.37 | 148136 |
| 2024-04-23 | 10.59 | $10.51 | 162400 |
| 2024-04-22 | 10.68 | $10.48 | 121641 |
| 2024-04-19 | 10.81 | $10.62 | 237200 |
| 2024-04-18 | 10.92 | $10.57 | 349400 |
| 2024-04-17 | 11.08 | $10.59 | 113100 |
| 2024-04-16 | 11.26 | $10.69 | 193825 |
| 2024-04-15 | 11.46 | $10.76 | 244105 |
| 2024-04-12 | 11.68 | $11.25 | 238800 |
| 2024-04-11 | 11.78 | $11.95 | 226400 |
| 2024-04-10 | 11.69 | $12.06 | 321947 |
| 2024-04-09 | 11.53 | $12.01 | 218948 |
| 2024-04-08 | 11.36 | $11.73 | 335218 |
| 2024-04-05 | 11.23 | $11.31 | 302000 |
| 2024-04-04 | 11.22 | $11.10 | 265029 |
| 2024-04-03 | 11.26 | $10.97 | 254202 |
| 2024-04-02 | 11.36 | $10.99 | 146600 |
| 2024-04-01 | 11.47 | $11.12 | 114800 |
| 2024-03-28 | 11.56 | $11.45 | 141500 |
| 2024-03-27 | 11.57 | $11.45 | 138735 |
| 2024-03-26 | 11.58 | $11.63 | 294500 |
| 2024-03-25 | 11.52 | $11.71 | 267800 |
| 2024-03-22 | 11.43 | $11.49 | 197614 |
| 2024-03-21 | 11.39 | $11.52 | 330227 |
| 2024-03-20 | 11.33 | $11.59 | 202400 |
| 2024-03-19 | 11.23 | $11.40 | 336500 |
| 2024-03-18 | 11.16 | $11.20 | 423900 |
| 2024-03-15 | 11.15 | $11.07 | 339104 |
| 2024-03-14 | 11.17 | $11.10 | 197919 |
| 2024-03-13 | 11.19 | $11.21 | 157301 |
| 2024-03-12 | 11.18 | $11.17 | 171800 |
| 2024-03-11 | 11.17 | $11.15 | 77220 |
| 2024-03-08 | 11.18 | $11.14 | 110207 |
| 2024-03-07 | 11.18 | $11.24 | 104132 |
| 2024-03-06 | 11.16 | $11.23 | 175040 |
| 2024-03-05 | 11.13 | $11.06 | 258447 |
| 2024-03-04 | 11.15 | $11.12 | 178400 |
| 2024-03-01 | 11.15 | $11.13 | 152747 |
| 2024-02-29 | 11.15 | $11.22 | 257000 |
| 2024-02-28 | 11.13 | $11.34 | 131300 |
| 2024-02-27 | 11.06 | $11.49 | 293900 |
| 2024-02-26 | 10.93 | $11.49 | 266535 |
| 2024-02-23 | 10.77 | $11.46 | 463745 |
| 2024-02-22 | 10.58 | $10.30 | 226700 |
| 2024-02-21 | 10.73 | $10.82 | 139900 |
| 2024-02-20 | 10.75 | $10.84 | 118900 |
| 2024-02-16 | 10.77 | $10.92 | 177100 |
| 2024-02-15 | 10.78 | $11.00 | 311139 |
| 2024-02-14 | 10.76 | $10.64 | 141000 |
| 2024-02-13 | 10.85 | $10.62 | 198143 |
| 2024-02-12 | 10.98 | $11.15 | 205500 |
| 2024-02-09 | 10.96 | $11.01 | 142900 |
| 2024-02-08 | 10.99 | $10.96 | 110331 |
| 2024-02-07 | 11.05 | $10.96 | 152200 |
| 2024-02-06 | 11.12 | $10.79 | 106500 |
| 2024-02-05 | 11.26 | $10.80 | 108020 |
| 2024-02-02 | 11.42 | $10.95 | 128721 |
| 2024-02-01 | 11.58 | $11.20 | 113200 |
| 2024-01-31 | 11.69 | $11.33 | 198407 |
| 2024-01-30 | 11.78 | $11.37 | 115104 |
| 2024-01-29 | 11.87 | $11.62 | 107400 |
| 2024-01-26 | 11.90 | $11.68 | 90900 |
| 2024-01-25 | 11.91 | $11.76 | 170140 |
| 2024-01-24 | 11.89 | $11.74 | 318836 |
| 2024-01-23 | 11.88 | $11.89 | 165723 |
| 2024-01-22 | 11.80 | $11.88 | 101600 |
| 2024-01-19 | 11.71 | $11.64 | 105127 |
| 2024-01-18 | 11.67 | $11.52 | 97820 |
| 2024-01-17 | 11.65 | $11.57 | 159900 |
| 2024-01-16 | 11.60 | $11.60 | 137812 |
| 2024-01-12 | 11.54 | $11.53 | 178445 |
| 2024-01-11 | 11.47 | $11.63 | 157734 |
| 2024-01-10 | 11.35 | $11.19 | 97808 |
| 2024-01-09 | 11.35 | $11.17 | 137980 |
| 2024-01-08 | 11.34 | $11.30 | 112100 |
| 2024-01-05 | 11.29 | $11.02 | 213830 |
| 2024-01-04 | 11.31 | $10.98 | 155917 |
| 2024-01-03 | 11.34 | $11.19 | 286914 |
| 2024-01-02 | 11.31 | $11.25 | 330338 |
| 2023-12-29 | 11.24 | $11.30 | 196600 |
| 2023-12-28 | 11.14 | $11.22 | 155823 |
| 2023-12-27 | 11.04 | $11.26 | 150617 |
| 2023-12-26 | 10.90 | $10.99 | 100101 |
| 2023-12-22 | 10.81 | $11.05 | 139400 |
| 2023-12-21 | 10.68 | $10.86 | 334926 |
| 2023-12-20 | 10.58 | $10.73 | 167900 |
| 2023-12-19 | 10.50 | $10.75 | 151811 |
| 2023-12-18 | 10.38 | $10.52 | 178401 |
| 2023-12-15 | 10.32 | $10.42 | 257700 |
| 2023-12-14 | 10.28 | $10.70 | 239500 |
| 2023-12-13 | 10.13 | $10.50 | 216800 |
| 2023-12-12 | 10.03 | $10.15 | 158800 |
| 2023-12-11 | 10.01 | $10.15 | 213906 |
| 2023-12-08 | 9.98 | $10.15 | 281700 |
| 2023-12-07 | 9.96 | $10.15 | 158621 |
| 2023-12-06 | 9.93 | $10.16 | 176400 |
| 2023-12-05 | 9.90 | $10.16 | 98200 |
| 2023-12-04 | 9.87 | $10.27 | 159300 |
| 2023-12-01 | 9.80 | $10.20 | 160000 |
| 2023-11-30 | 9.74 | $9.93 | 137517 |
| 2023-11-29 | 9.76 | $10.01 | 122400 |
| 2023-11-28 | 9.77 | $9.92 | 154202 |
| 2023-11-27 | 9.81 | $9.94 | 375179 |
| 2023-11-24 | 9.86 | $9.70 | 76810 |
| 2023-11-22 | 10.00 | $9.72 | 216700 |
| 2023-11-21 | 10.18 | $9.64 | 391444 |
| 2023-11-20 | 10.43 | $9.63 | 351200 |
| 2023-11-17 | 10.73 | $9.99 | 814608 |
| 2023-11-16 | 11.00 | $10.98 | 243400 |
| 2023-11-15 | 11.00 | $11.16 | 204538 |
| 2023-11-14 | 10.95 | $11.16 | 215947 |
| 2023-11-13 | 10.90 | $10.76 | 176700 |
| 2023-11-10 | 10.95 | $10.98 | 114145 |
| 2023-11-09 | 10.95 | $11.00 | 176500 |
| 2023-11-08 | 10.95 | $11.12 | 289400 |
| 2023-11-07 | 10.91 | $11.08 | 397544 |
| 2023-11-06 | 10.87 | $11.01 | 115100 |
| 2023-11-03 | 10.84 | $11.07 | 219344 |
| 2023-11-02 | 10.80 | $10.86 | 196929 |
| 2023-11-01 | 10.82 | $10.80 | 107726 |
| 2023-10-31 | 10.86 | $10.97 | 130441 |
| 2023-10-30 | 10.85 | $10.87 | 136521 |
| 2023-10-27 | 10.88 | $10.68 | 145200 |
| 2023-10-26 | 10.98 | $10.87 | 131600 |
| 2023-10-25 | 11.05 | $10.92 | 134442 |
| 2023-10-24 | 11.11 | $10.99 | 189600 |
| 2023-10-23 | 11.17 | $11.02 | 215400 |
| 2023-10-20 | 11.23 | $11.33 | 216218 |
| 2023-10-19 | 11.20 | $11.38 | 170714 |
| 2023-10-18 | 11.15 | $11.19 | 131919 |
| 2023-10-17 | 11.16 | $11.27 | 219435 |
| 2023-10-16 | 11.14 | $11.05 | 144400 |
| 2023-10-13 | 11.19 | $11.19 | 262200 |
| 2023-10-12 | 11.21 | $11.23 | 210500 |
| 2023-10-11 | 11.22 | $11.49 | 259800 |
| 2023-10-10 | 11.15 | $11.34 | 727900 |
| 2023-10-09 | 11.11 | $10.90 | 217400 |
| 2023-10-06 | 11.21 | $11.04 | 321719 |
| 2023-10-05 | 11.28 | $11.01 | 280449 |
| 2023-10-04 | 11.38 | $11.25 | 114425 |
| 2023-10-03 | 11.43 | $11.18 | 151623 |
| 2023-10-02 | 11.51 | $11.45 | 125700 |
| 2023-09-29 | 11.52 | $11.46 | 132349 |
| 2023-09-28 | 11.53 | $11.48 | 149132 |
| 2023-09-27 | 11.53 | $11.40 | 168448 |
| 2023-09-26 | 11.55 | $11.42 | 329637 |
| 2023-09-25 | 11.58 | $11.51 | 326911 |
| 2023-09-22 | 11.58 | $11.65 | 617300 |
| 2023-09-21 | 11.53 | $11.74 | 319100 |
| 2023-09-20 | 11.44 | $11.79 | 300900 |
| 2023-09-19 | 11.31 | $11.41 | 165700 |
| 2023-09-18 | 11.28 | $11.16 | 109400 |
| 2023-09-15 | 11.32 | $11.28 | 347700 |
| 2023-09-14 | 11.33 | $11.21 | 92300 |
| 2023-09-13 | 11.36 | $11.18 | 86722 |
| 2023-09-12 | 11.40 | $11.24 | 93200 |
| 2023-09-11 | 11.44 | $11.43 | 162000 |
| 2023-09-08 | 11.42 | $11.61 | 154005 |
| 2023-09-07 | 11.34 | $11.25 | 267000 |
| 2023-09-06 | 11.36 | $11.00 | 100324 |
| 2023-09-05 | 11.45 | $11.11 | 150130 |
| 2023-09-01 | 11.53 | $11.39 | 100100 |
| 2023-08-31 | 11.54 | $11.53 | 202900 |
| 2023-08-30 | 11.50 | $11.67 | 169500 |
| 2023-08-29 | 11.40 | $11.46 | 306800 |
| 2023-08-28 | 11.35 | $11.72 | 336000 |
| 2023-08-25 | 11.20 | $11.86 | 400411 |
| 2023-08-24 | 10.97 | $10.73 | 262015 |
| 2023-08-23 | 11.05 | $11.00 | 265219 |
| 2023-08-22 | 11.07 | $10.84 | 200628 |
| 2023-08-21 | 11.14 | $10.85 | 444331 |
| 2023-08-18 | 11.21 | $10.86 | 164300 |
| 2023-08-17 | 11.30 | $11.09 | 170100 |
| 2023-08-16 | 11.33 | $11.07 | 165532 |
| 2023-08-15 | 11.38 | $11.08 | 130900 |
| 2023-08-14 | 11.43 | $11.13 | 207700 |
| 2023-08-11 | 11.47 | $11.28 | 139000 |
| 2023-08-10 | 11.46 | $11.10 | 103009 |
| 2023-08-09 | 11.51 | $11.20 | 165970 |
| 2023-08-08 | 11.54 | $11.26 | 156922 |
| 2023-08-07 | 11.54 | $11.42 | 151900 |
| 2023-08-04 | 11.49 | $11.38 | 146600 |
| 2023-08-03 | 11.44 | $11.55 | 159700 |
| 2023-08-02 | 11.31 | $11.51 | 306724 |
| 2023-08-01 | 11.17 | $11.66 | 235819 |
| 2023-07-31 | 10.94 | $11.53 | 375586 |
| 2023-07-28 | 10.71 | $11.09 | 296203 |
| 2023-07-27 | 10.56 | $10.71 | 410500 |
| 2023-07-26 | 10.50 | $10.60 | 404821 |
| 2023-07-25 | 10.46 | $10.52 | 262100 |
| 2023-07-24 | 10.44 | $10.41 | 291200 |
| 2023-07-21 | 10.45 | $10.51 | 433533 |
| 2023-07-20 | 10.43 | $10.46 | 164200 |
| 2023-07-19 | 10.43 | $10.57 | 193431 |
| 2023-07-18 | 10.40 | $10.54 | 245400 |
| 2023-07-17 | 10.37 | $10.61 | 256844 |
| 2023-07-14 | 10.31 | $10.65 | 359293 |
| 2023-07-13 | 10.24 | $10.60 | 189200 |
| 2023-07-12 | 10.17 | $10.59 | 261200 |
| 2023-07-11 | 10.09 | $10.34 | 222200 |
| 2023-07-10 | 10.08 | $10.29 | 231440 |
| 2023-07-07 | 10.09 | $10.30 | 233603 |
| 2023-07-06 | 10.11 | $10.35 | 203800 |
| 2023-07-05 | 10.12 | $10.48 | 202300 |
| 2023-07-03 | 10.11 | $10.61 | 169000 |
| 2023-06-30 | 10.05 | $10.51 | 202648 |
| 2023-06-29 | 10.03 | $10.56 | 155400 |
| 2023-06-28 | 10.00 | $10.40 | 233206 |
| 2023-06-27 | 10.02 | $10.44 | 227300 |
| 2023-06-26 | 10.05 | $10.34 | 218900 |
| 2023-06-23 | 10.13 | $10.42 | 690600 |
| 2023-06-22 | 10.21 | $10.23 | 520312 |
| 2023-06-21 | 10.38 | $10.27 | 683600 |
| 2023-06-20 | 10.59 | $10.46 | 266333 |
| 2023-06-16 | 10.80 | $10.56 | 393896 |
| 2023-06-15 | 11.03 | $10.56 | 194974 |
| 2023-06-14 | 11.32 | $10.46 | 309311 |
| 2023-06-13 | 11.71 | $10.62 | 630451 |
| 2023-06-12 | 12.14 | $10.70 | 571110 |
| 2023-06-09 | 12.65 | $10.31 | 1.0M |
| 2023-06-08 | 13.39 | $13.42 | 244217 |
| 2023-06-07 | 13.30 | $13.51 | 162800 |
| 2023-06-06 | 13.16 | $13.43 | 191000 |
| 2023-06-05 | 13.01 | $13.01 | 98300 |
| 2023-06-02 | 12.96 | $13.16 | 143503 |
| 2023-06-01 | 12.85 | $12.83 | 156206 |
| 2023-05-31 | 12.81 | $12.73 | 788800 |
| 2023-05-30 | 12.79 | $12.67 | 98400 |
| 2023-05-26 | 12.78 | $12.68 | 216439 |
| 2023-05-25 | 12.77 | $12.52 | 124700 |
| 2023-05-24 | 12.80 | $12.79 | 99000 |
| 2023-05-23 | 12.75 | $12.93 | 136500 |
| 2023-05-22 | 12.64 | $12.91 | 129500 |
| 2023-05-19 | 12.52 | $12.66 | 69900 |
| 2023-05-18 | 12.44 | $12.66 | 88700 |
| 2023-05-17 | 12.35 | $12.69 | 142712 |
| 2023-05-16 | 12.22 | $12.27 | 261900 |
| 2023-05-15 | 12.21 | $12.22 | 90711 |
| 2023-05-12 | 12.20 | $12.27 | 81500 |
| 2023-05-11 | 12.18 | $12.23 | 96200 |
| 2023-05-10 | 12.17 | $12.15 | 110500 |
| 2023-05-09 | 12.18 | $12.13 | 80301 |
| 2023-05-08 | 12.20 | $12.18 | 109818 |
| 2023-05-05 | 12.21 | $12.54 | 141700 |
| 2023-05-04 | 12.11 | $12.07 | 131800 |
| 2023-05-03 | 12.14 | $12.28 | 118200 |
| 2023-05-02 | 12.12 | $12.16 | 145217 |
| 2023-05-01 | 12.13 | $12.32 | 150500 |
| 2023-04-28 | 12.09 | $11.94 | 122209 |
| 2023-04-27 | 12.17 | $11.75 | 152200 |
| 2023-04-26 | 12.33 | $11.92 | 124542 |
| 2023-04-25 | 12.47 | $11.98 | 133900 |
| 2023-04-24 | 12.62 | $12.29 | 80300 |
| 2023-04-21 | 12.71 | $12.41 | 105316 |
| 2023-04-20 | 12.78 | $12.81 | 111003 |
| 2023-04-19 | 12.74 | $12.77 | 64900 |
| 2023-04-18 | 12.70 | $12.77 | 120738 |
| 2023-04-17 | 12.66 | $12.88 | 97203 |
| 2023-04-14 | 12.57 | $12.80 | 102600 |
| 2023-04-13 | 12.49 | $12.75 | 66937 |
| 2023-04-12 | 12.40 | $12.53 | 86100 |
| 2023-04-11 | 12.37 | $12.70 | 119100 |
| 2023-04-10 | 12.28 | $12.59 | 66340 |
| 2023-04-06 | 12.22 | $12.60 | 96200 |
| 2023-04-05 | 12.13 | $12.57 | 111300 |
| 2023-04-04 | 12.05 | $12.34 | 188529 |
| 2023-04-03 | 12.03 | $12.34 | 262546 |
| 2023-03-31 | 12.01 | $12.61 | 243209 |
| 2023-03-30 | 11.90 | $12.28 | 246600 |
| 2023-03-29 | 11.89 | $11.93 | 289600 |
| 2023-03-28 | 11.99 | $11.95 | 149900 |
| 2023-03-27 | 12.12 | $12.21 | 119800 |
| 2023-03-24 | 12.21 | $12.22 | 133900 |
| 2023-03-23 | 12.32 | $12.24 | 149641 |
| 2023-03-22 | 12.46 | $12.42 | 111005 |
| 2023-03-21 | 12.58 | $12.77 | 105900 |
| 2023-03-20 | 12.62 | $12.80 | 107828 |
| 2023-03-17 | 12.67 | $12.67 | 245600 |
| 2023-03-16 | 12.78 | $12.83 | 113500 |
| 2023-03-15 | 12.88 | $12.90 | 126200 |
| 2023-03-14 | 12.98 | $12.86 | 163500 |
| 2023-03-13 | 13.12 | $12.75 | 147642 |
| 2023-03-10 | 13.34 | $13.11 | 124502 |
| 2023-03-09 | 13.50 | $13.56 | 81300 |
| 2023-03-08 | 13.56 | $13.76 | 96600 |
| 2023-03-07 | 13.57 | $13.85 | 103948 |
| 2023-03-06 | 13.56 | $13.81 | 143200 |
| 2023-03-03 | 13.57 | $13.97 | 107813 |
| 2023-03-02 | 13.53 | $13.91 | 148429 |
| 2023-03-01 | 13.52 | $13.59 | 145800 |
| 2023-02-28 | 13.61 | $13.54 | 307400 |
| 2023-02-27 | 13.75 | $12.97 | 172310 |
| 2023-02-24 | 14.10 | $13.99 | 299602 |
| 2023-02-23 | 14.21 | $13.92 | 145400 |
| 2023-02-22 | 14.37 | $13.82 | 131800 |
| 2023-02-21 | 14.61 | $14.05 | 153424 |
| 2023-02-17 | 14.82 | $14.68 | 257000 |
| 2023-02-16 | 14.89 | $14.53 | 112606 |
| 2023-02-15 | 15.01 | $14.67 | 143300 |
| 2023-02-14 | 15.12 | $14.63 | 228249 |
| 2023-02-13 | 15.26 | $14.88 | 133338 |
| 2023-02-10 | 15.35 | $14.91 | 98600 |
| 2023-02-09 | 15.46 | $15.18 | 186442 |
| 2023-02-08 | 15.49 | $15.41 | 183000 |
| 2023-02-07 | 15.45 | $15.21 | 130826 |
| 2023-02-06 | 15.47 | $15.24 | 70900 |
| 2023-02-03 | 15.47 | $15.70 | 115500 |
| 2023-02-02 | 15.33 | $15.78 | 171500 |
| 2023-02-01 | 15.12 | $15.55 | 154136 |
| 2023-01-31 | 14.94 | $15.21 | 369100 |
| 2023-01-30 | 14.82 | $14.63 | 114600 |
| 2023-01-27 | 14.86 | $14.68 | 136500 |
| 2023-01-26 | 14.90 | $14.77 | 110700 |
| 2023-01-25 | 14.91 | $14.87 | 72400 |
| 2023-01-24 | 14.89 | $15.00 | 92500 |
| 2023-01-23 | 14.82 | $14.97 | 201701 |
| 2023-01-20 | 14.74 | $14.51 | 142729 |
| 2023-01-19 | 14.80 | $14.41 | 113300 |
| 2023-01-18 | 14.89 | $14.70 | 198000 |
| 2023-01-17 | 14.92 | $14.80 | 255500 |
| 2023-01-13 | 14.91 | $14.86 | 129409 |
| 2023-01-12 | 14.88 | $14.99 | 177139 |
| 2023-01-11 | 14.80 | $14.50 | 256802 |
| 2023-01-10 | 14.86 | $14.50 | 201018 |
| 2023-01-09 | 14.93 | $14.84 | 142200 |
| 2023-01-06 | 14.90 | $14.74 | 134301 |
| 2023-01-05 | 14.90 | $15.02 | 76100 |
| 2023-01-04 | 14.81 | $15.22 | 86019 |
| 2023-01-03 | 14.63 | $15.29 | 220400 |
| 2022-12-30 | 14.38 | $14.68 | 70200 |
| 2022-12-29 | 14.28 | $14.74 | 92040 |
| 2022-12-28 | 14.14 | $14.29 | 91300 |
| 2022-12-27 | 14.11 | $14.47 | 89400 |
| 2022-12-23 | 14.03 | $14.42 | 116100 |
| 2022-12-22 | 13.94 | $14.39 | 137000 |
| 2022-12-21 | 13.85 | $14.23 | 100400 |
| 2022-12-20 | 13.80 | $14.10 | 153900 |
| 2022-12-19 | 13.79 | $14.00 | 260233 |
| 2022-12-16 | 13.81 | $14.22 | 762637 |
| 2022-12-15 | 13.78 | $13.93 | 192642 |
| 2022-12-14 | 13.83 | $14.14 | 217219 |
| 2022-12-13 | 13.85 | $14.22 | 300843 |
| 2022-12-12 | 13.84 | $14.27 | 167612 |
| 2022-12-09 | 13.84 | $13.92 | 103200 |
| 2022-12-08 | 13.95 | $14.08 | 139900 |
| 2022-12-07 | 14.05 | $13.86 | 104421 |
| 2022-12-06 | 14.25 | $14.19 | 88842 |
| 2022-12-05 | 14.39 | $14.42 | 124400 |
| 2022-12-02 | 14.51 | $14.89 | 137639 |
| 2022-12-01 | 14.51 | $15.18 | 150200 |
| 2022-11-30 | 14.42 | $14.81 | 265800 |
| 2022-11-29 | 14.45 | $14.24 | 137500 |
| 2022-11-28 | 14.67 | $14.25 | 148800 |
| 2022-11-25 | 14.95 | $14.60 | 60800 |
| 2022-11-23 | 15.19 | $14.54 | 107300 |
| 2022-11-22 | 15.50 | $14.29 | 189521 |
| 2022-11-21 | 15.97 | $14.31 | 158300 |
| 2022-11-18 | 16.53 | $15.15 | 383100 |
| 2022-11-17 | 16.95 | $16.33 | 126102 |
| 2022-11-16 | 17.09 | $16.90 | 86809 |
| 2022-11-15 | 17.06 | $17.22 | 103400 |
| 2022-11-14 | 16.93 | $16.98 | 106100 |
| 2022-11-11 | 16.83 | $17.16 | 115937 |
| 2022-11-10 | 16.66 | $16.89 | 105203 |
| 2022-11-09 | 16.52 | $15.83 | 230500 |
| 2022-11-08 | 16.69 | $16.53 | 75300 |
| 2022-11-07 | 16.67 | $16.50 | 88900 |
| 2022-11-04 | 16.65 | $16.38 | 81420 |
| 2022-11-03 | 16.65 | $16.06 | 64713 |
| 2022-11-02 | 16.76 | $16.33 | 105334 |
| 2022-11-01 | 16.79 | $16.59 | 106521 |
| 2022-10-31 | 16.74 | $17.13 | 187600 |
| 2022-10-28 | 16.51 | $17.05 | 99730 |
| 2022-10-27 | 16.24 | $16.53 | 119720 |
| 2022-10-26 | 16.08 | $16.35 | 80200 |
| 2022-10-25 | 15.94 | $16.26 | 102000 |
| 2022-10-24 | 15.79 | $15.90 | 78132 |
| 2022-10-21 | 15.72 | $15.86 | 120400 |
| 2022-10-20 | 15.64 | $15.46 | 83800 |
| 2022-10-19 | 15.68 | $15.82 | 73018 |
| 2022-10-18 | 15.61 | $15.97 | 65500 |
| 2022-10-17 | 15.48 | $15.81 | 98800 |
| 2022-10-14 | 15.38 | $15.23 | 101224 |
| 2022-10-13 | 15.43 | $15.65 | 106709 |
| 2022-10-12 | 15.37 | $15.33 | 68916 |
| 2022-10-11 | 15.40 | $15.15 | 95239 |
| 2022-10-10 | 15.49 | $15.49 | 77600 |
| 2022-10-07 | 15.50 | $15.55 | 95930 |
| 2022-10-06 | 15.50 | $16.08 | 68200 |
| 2022-10-05 | 15.33 | $16.08 | 74248 |
| 2022-10-04 | 15.13 | $16.14 | 107501 |
| 2022-10-03 | 14.87 | $15.65 | 105707 |
| 2022-09-30 | 14.71 | $15.32 | 134105 |
| 2022-09-29 | 14.64 | $15.14 | 108832 |
| 2022-09-28 | 14.62 | $15.27 | 83014 |
| 2022-09-27 | 14.57 | $14.97 | 82012 |
| 2022-09-26 | 14.61 | $14.79 | 81600 |
| 2022-09-23 | 14.73 | $14.74 | 107917 |
| 2022-09-22 | 14.91 | $15.05 | 90500 |
| 2022-09-21 | 15.04 | $15.25 | 96611 |
| 2022-09-20 | 15.15 | $15.24 | 149700 |
| 2022-09-19 | 15.31 | $15.62 | 193325 |
| 2022-09-16 | 15.38 | $15.33 | 870400 |
| 2022-09-15 | 15.58 | $15.73 | 278800 |
| 2022-09-14 | 15.71 | $15.92 | 182411 |
| 2022-09-13 | 15.81 | $15.77 | 167300 |
| 2022-09-12 | 16.00 | $16.42 | 128908 |
| 2022-09-09 | 16.04 | $16.33 | 133626 |
| 2022-09-08 | 16.12 | $15.84 | 124100 |
| 2022-09-07 | 16.39 | $16.34 | 111600 |
| 2022-09-06 | 16.57 | $16.22 | 133300 |
| 2022-09-02 | 16.84 | $16.34 | 155903 |
| 2022-09-01 | 17.13 | $16.29 | 147739 |
| 2022-08-31 | 17.51 | $16.93 | 321900 |
| 2022-08-30 | 17.78 | $17.15 | 215900 |
| 2022-08-29 | 18.03 | $17.48 | 204000 |
| 2022-08-26 | 18.24 | $16.94 | 139700 |
| 2022-08-25 | 18.67 | $17.62 | 213105 |
| 2022-08-24 | 18.96 | $18.55 | 89230 |
| 2022-08-23 | 19.03 | $18.29 | 85100 |
| 2022-08-22 | 19.18 | $18.72 | 126327 |
| 2022-08-19 | 19.22 | $18.75 | 90618 |
| 2022-08-18 | 19.24 | $19.30 | 79500 |
| 2022-08-17 | 19.09 | $18.83 | 70500 |
| 2022-08-16 | 19.05 | $19.11 | 143521 |
| 2022-08-15 | 18.90 | $18.90 | 94300 |
| 2022-08-12 | 18.77 | $18.89 | 72600 |
| 2022-08-11 | 18.61 | $18.41 | 87806 |
| 2022-08-10 | 18.56 | $18.67 | 79924 |
| 2022-08-09 | 18.40 | $18.07 | 66500 |
| 2022-08-08 | 18.39 | $18.08 | 76600 |
| 2022-08-05 | 18.37 | $18.06 | 46526 |
| 2022-08-04 | 18.33 | $18.34 | 61200 |
| 2022-08-03 | 18.20 | $18.45 | 111000 |
| 2022-08-02 | 17.98 | $18.18 | 78500 |
| 2022-08-01 | 17.80 | $18.10 | 98400 |
| 2022-07-29 | 17.60 | $17.88 | 103426 |
| 2022-07-28 | 17.42 | $17.51 | 102924 |
| 2022-07-27 | 17.31 | $17.64 | 126600 |
| 2022-07-26 | 17.13 | $16.92 | 50436 |
| 2022-07-25 | 17.13 | $17.17 | 62000 |
| 2022-07-22 | 17.06 | $17.23 | 88547 |
| 2022-07-21 | 16.94 | $17.58 | 77100 |
| 2022-07-20 | 16.68 | $17.29 | 95700 |
| 2022-07-19 | 16.46 | $16.66 | 150600 |
| 2022-07-18 | 16.39 | $16.27 | 80730 |
| 2022-07-15 | 16.42 | $16.42 | 118544 |
| 2022-07-14 | 16.42 | $15.73 | 92100 |
| 2022-07-13 | 16.63 | $15.91 | 101400 |
| 2022-07-12 | 16.84 | $16.03 | 97401 |
| 2022-07-11 | 17.04 | $17.20 | 70105 |
| 2022-07-08 | 16.92 | $17.09 | 79100 |
| 2022-07-07 | 16.80 | $17.33 | 60542 |
| 2022-07-06 | 16.58 | $17.05 | 72417 |
| 2022-07-05 | 16.40 | $16.94 | 81700 |
| 2022-07-01 | 16.22 | $16.38 | 62200 |
| 2022-06-30 | 16.17 | $16.16 | 142007 |
| 2022-06-29 | 16.19 | $16.20 | 116007 |
| 2022-06-28 | 16.20 | $16.30 | 121900 |
| 2022-06-27 | 16.18 | $16.62 | 150600 |
| 2022-06-24 | 16.06 | $16.72 | 475200 |
| 2022-06-23 | 15.89 | $16.08 | 135208 |
| 2022-06-22 | 15.88 | $15.57 | 181122 |
| 2022-06-21 | 16.04 | $16.00 | 193500 |
| 2022-06-17 | 16.11 | $15.80 | 239708 |
| 2022-06-16 | 16.26 | $15.42 | 209635 |
| 2022-06-15 | 16.56 | $16.12 | 110643 |
| 2022-06-14 | 16.71 | $15.74 | 94408 |
| 2022-06-13 | 17.02 | $16.00 | 197600 |
| 2022-06-10 | 17.31 | $16.33 | 155223 |
| 2022-06-09 | 17.55 | $16.61 | 242400 |
| 2022-06-08 | 17.76 | $17.97 | 103102 |
| 2022-06-07 | 17.57 | $18.10 | 127838 |
| 2022-06-06 | 17.30 | $17.73 | 180815 |
| 2022-06-03 | 17.09 | $17.08 | 79141 |
| 2022-06-02 | 17.03 | $17.27 | 71322 |
| 2022-06-01 | 16.90 | $16.83 | 89500 |
| 2022-05-31 | 16.88 | $17.10 | 144100 |
| 2022-05-27 | 16.77 | $17.50 | 63342 |
| 2022-05-26 | 16.51 | $16.92 | 56200 |
| 2022-05-25 | 16.39 | $16.62 | 57126 |
| 2022-05-24 | 16.33 | $16.45 | 51036 |
| 2022-05-23 | 16.32 | $16.87 | 55800 |
| 2022-05-20 | 16.19 | $16.95 | 78600 |
| 2022-05-19 | 16.00 | $16.71 | 111200 |
| 2022-05-18 | 15.87 | $16.65 | 88909 |
| 2022-05-17 | 15.73 | $16.80 | 63227 |
| 2022-05-16 | 15.52 | $16.11 | 64008 |
| 2022-05-13 | 15.51 | $16.78 | 96111 |
| 2022-05-12 | 15.30 | $16.05 | 148142 |
| 2022-05-11 | 15.29 | $15.12 | 96748 |
| 2022-05-10 | 15.59 | $15.45 | 79222 |
| 2022-05-09 | 15.88 | $15.72 | 151800 |
| 2022-05-06 | 16.15 | $15.84 | 93700 |
| 2022-05-05 | 16.48 | $16.30 | 89715 |
| 2022-05-04 | 16.74 | $17.11 | 127420 |
| 2022-05-03 | 16.82 | $16.82 | 75800 |
| 2022-05-02 | 17.02 | $17.00 | 126816 |
| 2022-04-29 | 17.23 | $17.10 | 185202 |
| 2022-04-28 | 17.47 | $17.35 | 195000 |
| 2022-04-27 | 17.69 | $17.28 | 47449 |
| 2022-04-26 | 18.00 | $17.55 | 81420 |
| 2022-04-25 | 18.31 | $18.37 | 54641 |
| 2022-04-22 | 18.43 | $18.35 | 37000 |
| 2022-04-21 | 18.60 | $18.66 | 51100 |
| 2022-04-20 | 18.72 | $18.94 | 42000 |
| 2022-04-19 | 18.79 | $18.96 | 44640 |
| 2022-04-18 | 18.88 | $18.73 | 62100 |
| 2022-04-14 | 19.08 | $18.76 | 53900 |
| 2022-04-13 | 19.31 | $19.28 | 68700 |
| 2022-04-12 | 19.45 | $19.03 | 73028 |
| 2022-04-11 | 19.70 | $19.01 | 56526 |
| 2022-04-08 | 20.02 | $19.17 | 270933 |
| 2022-04-07 | 20.37 | $19.62 | 65718 |
| 2022-04-06 | 20.65 | $19.78 | 77623 |
| 2022-04-05 | 20.95 | $20.61 | 51400 |
| 2022-04-04 | 21.05 | $20.98 | 51706 |
| 2022-04-01 | 21.06 | $20.92 | 50700 |
| 2022-03-31 | 21.09 | $20.84 | 78807 |
| 2022-03-30 | 21.15 | $20.99 | 73921 |
| 2022-03-29 | 21.17 | $21.56 | 66100 |
| 2022-03-28 | 21.02 | $20.81 | 42205 |
| 2022-03-25 | 21.08 | $20.59 | 91500 |
| 2022-03-24 | 21.22 | $20.97 | 68100 |
| 2022-03-23 | 21.26 | $20.84 | 72008 |
| 2022-03-22 | 21.36 | $21.52 | 58840 |
| 2022-03-21 | 21.27 | $21.38 | 83600 |
| 2022-03-18 | 21.19 | $22.48 | 339300 |
| 2022-03-17 | 20.76 | $20.98 | 91500 |
| 2022-03-16 | 20.71 | $20.72 | 148100 |
| 2022-03-15 | 20.73 | $20.62 | 60000 |
| 2022-03-14 | 20.79 | $20.20 | 81301 |
| 2022-03-11 | 21.00 | $20.51 | 60900 |
| 2022-03-10 | 21.17 | $20.94 | 68200 |
| 2022-03-09 | 21.23 | $21.30 | 70022 |
| 2022-03-08 | 21.20 | $20.97 | 86400 |
| 2022-03-07 | 21.27 | $21.24 | 72044 |
| 2022-03-04 | 21.28 | $21.28 | 48300 |
| 2022-03-03 | 21.27 | $21.45 | 50012 |
| 2022-03-02 | 21.21 | $21.92 | 61400 |
| 2022-03-01 | 20.99 | $21.65 | 80700 |
| 2022-02-28 | 20.82 | $21.97 | 125900 |
| 2022-02-25 | 20.51 | $22.00 | 130641 |
| 2022-02-24 | 20.14 | $21.37 | 245141 |
| 2022-02-23 | 19.90 | $19.24 | 118500 |
| 2022-02-22 | 20.29 | $20.01 | 113900 |
| 2022-02-18 | 20.55 | $20.28 | 214200 |
| 2022-02-17 | 20.78 | $20.75 | 72410 |
| 2022-02-16 | 20.94 | $21.57 | 98632 |
| 2022-02-15 | 20.87 | $21.54 | 83740 |
| 2022-02-14 | 20.82 | $21.17 | 90500 |
| 2022-02-11 | 20.89 | $20.68 | 116115 |
| 2022-02-10 | 21.15 | $21.22 | 84800 |
| 2022-02-09 | 21.30 | $21.78 | 119500 |
| 2022-02-08 | 21.33 | $21.65 | 108400 |
| 2022-02-07 | 21.41 | $21.45 | 102800 |
| 2022-02-04 | 21.60 | $21.69 | 147700 |
| 2022-02-03 | 21.76 | $21.30 | 119300 |
| 2022-02-02 | 22.10 | $22.17 | 96126 |
| 2022-02-01 | 22.26 | $22.69 | 108142 |
| 2022-01-31 | 22.29 | $22.99 | 147542 |
| 2022-01-28 | 22.25 | $22.66 | 108800 |
| 2022-01-27 | 22.33 | $22.08 | 107400 |
| 2022-01-26 | 22.61 | $22.21 | 115900 |
| 2022-01-25 | 22.94 | $22.18 | 128100 |
| 2022-01-24 | 23.35 | $22.84 | 223400 |
| 2022-01-21 | 23.66 | $22.68 | 117538 |
| 2022-01-20 | 24.10 | $22.86 | 112426 |
| 2022-01-19 | 24.58 | $23.28 | 80600 |
| 2022-01-18 | 25.04 | $24.42 | 88915 |
| 2022-01-14 | 25.24 | $24.93 | 71500 |
| 2022-01-13 | 25.32 | $24.82 | 73839 |
| 2022-01-12 | 25.45 | $24.90 | 75800 |
| 2022-01-11 | 25.59 | $25.19 | 76419 |
| 2022-01-10 | 25.66 | $25.02 | 63334 |
| 2022-01-07 | 25.79 | $24.72 | 42600 |
| 2022-01-06 | 26.05 | $25.21 | 55700 |
| 2022-01-05 | 26.20 | $25.00 | 53400 |
| 2022-01-04 | 26.45 | $26.55 | 80200 |
| 2022-01-03 | 26.24 | $26.55 | 91632 |
| 2021-12-31 | 25.99 | $26.17 | 47016 |
| 2021-12-30 | 25.79 | $26.09 | 44700 |
| 2021-12-29 | 25.57 | $25.99 | 44740 |
| 2021-12-28 | 25.32 | $26.01 | 70707 |
| 2021-12-27 | 25.02 | $26.21 | 52946 |
| 2021-12-23 | 24.59 | $25.78 | 48421 |
| 2021-12-22 | 24.19 | $25.72 | 48000 |
| 2021-12-21 | 23.74 | $25.46 | 105600 |
| 2021-12-20 | 23.28 | $24.44 | 83027 |
| 2021-12-17 | 23.06 | $24.76 | 361900 |
| 2021-12-16 | 22.70 | $24.43 | 192300 |
| 2021-12-15 | 22.39 | $24.33 | 130200 |
| 2021-12-14 | 22.07 | $23.29 | 169600 |
| 2021-12-13 | 22.03 | $23.76 | 80624 |
| 2021-12-10 | 21.86 | $23.61 | 88000 |
| 2021-12-09 | 21.73 | $23.19 | 81300 |
| 2021-12-08 | 21.73 | $23.43 | 267560 |
| 2021-12-07 | 21.71 | $23.13 | 140400 |
| 2021-12-06 | 21.80 | $23.01 | 146800 |
| 2021-12-03 | 22.00 | $22.79 | 111342 |
| 2021-12-02 | 22.34 | $23.00 | 207200 |
| 2021-12-01 | 22.74 | $22.59 | 171527 |
| 2021-11-30 | 23.39 | $22.80 | 205600 |
| 2021-11-29 | 24.15 | $23.07 | 171728 |
| 2021-11-26 | 25.03 | $23.12 | 100948 |
| 2021-11-24 | 26.10 | $23.68 | 180100 |
| 2021-11-23 | 27.26 | $23.40 | 271400 |
| 2021-11-22 | 28.77 | $24.89 | 198224 |
| 2021-11-19 | 30.15 | $25.05 | 339800 |
| 2021-11-18 | 31.77 | $30.51 | 187191 |
| 2021-11-17 | 32.00 | $30.17 | 88600 |
| 2021-11-16 | 32.37 | $31.33 | 141532 |
| 2021-11-15 | 32.44 | $31.09 | 64400 |
| 2021-11-12 | 32.56 | $31.45 | 59436 |
| 2021-11-11 | 32.57 | $31.63 | 115721 |
| 2021-11-10 | 32.50 | $31.92 | 132804 |
| 2021-11-09 | 32.29 | $32.74 | 186900 |
| 2021-11-08 | 31.75 | $32.55 | 119901 |
| 2021-11-05 | 31.11 | $31.95 | 100315 |
| 2021-11-04 | 30.50 | $31.30 | 101500 |
| 2021-11-03 | 29.94 | $30.65 | 93738 |
| 2021-11-02 | 29.44 | $30.13 | 180400 |
| 2021-11-01 | 28.97 | $29.68 | 101600 |
| 2021-10-29 | 28.53 | $28.93 | 83749 |
| 2021-10-28 | 28.21 | $28.34 | 68137 |
| 2021-10-27 | 27.99 | $27.61 | 53435 |
| 2021-10-26 | 27.95 | $27.52 | 57400 |
| 2021-10-25 | 27.91 | $27.73 | 45800 |
| 2021-10-22 | 27.77 | $27.48 | 47100 |
| 2021-10-21 | 27.68 | $27.87 | 49013 |
| 2021-10-20 | 27.42 | $27.24 | 71300 |
| 2021-10-19 | 27.29 | $27.56 | 62515 |
| 2021-10-18 | 27.01 | $27.37 | 70700 |
| 2021-10-15 | 26.73 | $26.79 | 87400 |
| 2021-10-14 | 26.55 | $26.86 | 74023 |
| 2021-10-13 | 26.30 | $27.31 | 65600 |
| 2021-10-12 | 25.83 | $26.69 | 134300 |
| 2021-10-11 | 25.46 | $26.51 | 79109 |
| 2021-10-08 | 25.06 | $26.35 | 136305 |
| 2021-10-07 | 24.61 | $25.39 | 86200 |
| 2021-10-06 | 24.37 | $24.69 | 52400 |
| 2021-10-05 | 24.30 | $24.62 | 46240 |
| 2021-10-04 | 24.24 | $24.35 | 89533 |
| 2021-10-01 | 24.25 | $24.59 | 74915 |
| 2021-09-30 | 24.19 | $23.75 | 75430 |
| 2021-09-29 | 24.38 | $23.96 | 55616 |
| 2021-09-28 | 24.54 | $23.71 | 47310 |
| 2021-09-27 | 24.82 | $24.69 | 88300 |
| 2021-09-24 | 24.85 | $24.84 | 50800 |
| 2021-09-23 | 24.83 | $24.75 | 82349 |
| 2021-09-22 | 24.83 | $24.76 | 78300 |
| 2021-09-21 | 24.82 | $24.05 | 82700 |
| 2021-09-20 | 25.04 | $23.82 | 116500 |
| 2021-09-17 | 25.36 | $24.36 | 459500 |
| 2021-09-16 | 25.58 | $25.08 | 107049 |
| 2021-09-15 | 25.60 | $25.32 | 153800 |
| 2021-09-14 | 25.54 | $24.91 | 101900 |
| 2021-09-13 | 25.59 | $24.67 | 60000 |
| 2021-09-10 | 25.70 | $24.65 | 144546 |
| 2021-09-09 | 25.83 | $25.17 | 73900 |
| 2021-09-08 | 25.81 | $25.49 | 71135 |
| 2021-09-07 | 25.67 | $25.56 | 55900 |
| 2021-09-03 | 25.45 | $25.69 | 73200 |
| 2021-09-02 | 25.13 | $25.28 | 93845 |
| 2021-09-01 | 24.84 | $25.50 | 81900 |
| 2021-08-31 | 24.42 | $25.37 | 208532 |
| 2021-08-30 | 23.92 | $24.48 | 115240 |
| 2021-08-27 | 23.59 | $24.50 | 127552 |
| 2021-08-26 | 23.17 | $23.59 | 172434 |
| 2021-08-25 | 22.94 | $23.42 | 155843 |
| 2021-08-24 | 22.70 | $22.84 | 70035 |
| 2021-08-23 | 22.60 | $22.93 | 63125 |
| 2021-08-20 | 22.43 | $22.69 | 101400 |
| 2021-08-19 | 22.31 | $22.26 | 59000 |
| 2021-08-18 | 22.29 | $22.00 | 65343 |
| 2021-08-17 | 22.35 | $22.12 | 53337 |
| 2021-08-16 | 22.38 | $22.45 | 40535 |
| 2021-08-13 | 22.30 | $22.60 | 50117 |
| 2021-08-12 | 22.16 | $22.26 | 130500 |
| 2021-08-11 | 22.10 | $22.00 | 55300 |
| 2021-08-10 | 22.10 | $21.60 | 96400 |
| 2021-08-09 | 22.22 | $22.16 | 94934 |
| 2021-08-06 | 22.20 | $22.83 | 67000 |
| 2021-08-05 | 21.95 | $22.65 | 89600 |
| 2021-08-04 | 21.70 | $22.18 | 60900 |
| 2021-08-03 | 21.55 | $22.25 | 112000 |
| 2021-08-02 | 21.34 | $21.86 | 83400 |
| 2021-07-30 | 21.22 | $22.00 | 74033 |
| 2021-07-29 | 21.03 | $22.00 | 112700 |
| 2021-07-28 | 20.80 | $21.90 | 133800 |
| 2021-07-27 | 20.57 | $20.94 | 90433 |
| 2021-07-26 | 20.59 | $21.07 | 125900 |
| 2021-07-23 | 20.59 | $20.84 | 46006 |
| 2021-07-22 | 20.67 | $20.80 | 46519 |
| 2021-07-21 | 20.79 | $21.29 | 79420 |
| 2021-07-20 | 20.79 | $21.14 | 189724 |
| 2021-07-19 | 20.85 | $20.65 | 109308 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.70
2025-04-04
Close Price
$14.29
Vol: 2.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.01
Average
49.65
Maximum
81.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 75.70 | $14.29 | 2.4M |
| 2025-04-03 | 75.33 | $14.28 | 640105 |
| 2025-04-02 | 75.33 | $14.28 | 659811 |
| 2025-04-01 | 75.33 | $14.28 | 672453 |
| 2025-03-31 | 74.69 | $14.26 | 719344 |
| 2025-03-28 | 74.37 | $14.25 | 896114 |
| 2025-03-27 | 75.27 | $14.26 | 507010 |
| 2025-03-26 | 77.04 | $14.28 | 691418 |
| 2025-03-25 | 75.68 | $14.23 | 479200 |
| 2025-03-24 | 76.54 | $14.24 | 381534 |
| 2025-03-21 | 76.54 | $14.24 | 544851 |
| 2025-03-20 | 76.54 | $14.24 | 1.2M |
| 2025-03-19 | 76.31 | $14.23 | 621000 |
| 2025-03-18 | 77.03 | $14.24 | 379518 |
| 2025-03-17 | 76.83 | $14.23 | 493724 |
| 2025-03-14 | 76.83 | $14.23 | 221347 |
| 2025-03-13 | 76.83 | $14.23 | 173800 |
| 2025-03-12 | 76.64 | $14.22 | 390544 |
| 2025-03-11 | 76.47 | $14.21 | 401300 |
| 2025-03-10 | 76.47 | $14.21 | 1.8M |
| 2025-03-07 | 76.15 | $14.19 | 954600 |
| 2025-03-06 | 76.15 | $14.19 | 346909 |
| 2025-03-05 | 76.62 | $14.20 | 348500 |
| 2025-03-04 | 76.62 | $14.20 | 1.4M |
| 2025-03-03 | 75.94 | $14.15 | 466700 |
| 2025-02-28 | 75.68 | $14.13 | 378840 |
| 2025-02-27 | 75.68 | $14.13 | 279719 |
| 2025-02-26 | 75.68 | $14.13 | 292200 |
| 2025-02-25 | 75.68 | $14.13 | 657023 |
| 2025-02-24 | 75.57 | $14.12 | 1.5M |
| 2025-02-21 | 75.14 | $14.08 | 830712 |
| 2025-02-20 | 75.77 | $14.10 | 250800 |
| 2025-02-19 | 75.77 | $14.10 | 232300 |
| 2025-02-18 | 76.06 | $14.11 | 319047 |
| 2025-02-14 | 75.97 | $14.10 | 448418 |
| 2025-02-13 | 75.80 | $14.08 | 631400 |
| 2025-02-12 | 76.31 | $14.10 | 318519 |
| 2025-02-11 | 76.23 | $14.09 | 302733 |
| 2025-02-10 | 76.16 | $14.08 | 352640 |
| 2025-02-07 | 76.09 | $14.07 | 636800 |
| 2025-02-06 | 77.58 | $14.14 | 793010 |
| 2025-02-05 | 77.58 | $14.14 | 555000 |
| 2025-02-04 | 77.52 | $14.13 | 851239 |
| 2025-02-03 | 77.52 | $14.13 | 1.1M |
| 2025-01-31 | 77.47 | $14.12 | 902600 |
| 2025-01-30 | 77.64 | $14.13 | 1.6M |
| 2025-01-29 | 77.64 | $14.13 | 728431 |
| 2025-01-28 | 77.64 | $14.13 | 1.2M |
| 2025-01-27 | 77.60 | $14.12 | 2.7M |
| 2025-01-24 | 55.50 | $11.32 | 163107 |
| 2025-01-23 | 54.59 | $11.26 | 101739 |
| 2025-01-22 | 52.75 | $11.14 | 135134 |
| 2025-01-21 | 52.92 | $11.15 | 201402 |
| 2025-01-17 | 50.97 | $11.02 | 178600 |
| 2025-01-16 | 51.44 | $11.05 | 145028 |
| 2025-01-15 | 51.44 | $11.05 | 179541 |
| 2025-01-14 | 47.06 | $10.75 | 221243 |
| 2025-01-13 | 47.20 | $10.76 | 162900 |
| 2025-01-10 | 44.80 | $10.60 | 149026 |
| 2025-01-08 | 45.66 | $10.67 | 120800 |
| 2025-01-07 | 45.78 | $10.68 | 188808 |
| 2025-01-06 | 48.43 | $10.90 | 181800 |
| 2025-01-03 | 50.19 | $11.04 | 170000 |
| 2025-01-02 | 49.70 | $11.00 | 129735 |
| 2024-12-31 | 50.65 | $11.08 | 87400 |
| 2024-12-30 | 52.58 | $11.24 | 190200 |
| 2024-12-27 | 53.18 | $11.29 | 207000 |
| 2024-12-26 | 53.29 | $11.30 | 152400 |
| 2024-12-24 | 49.54 | $10.94 | 97000 |
| 2024-12-23 | 47.77 | $10.78 | 218300 |
| 2024-12-20 | 48.18 | $10.82 | 415905 |
| 2024-12-19 | 46.69 | $10.68 | 414200 |
| 2024-12-18 | 48.29 | $10.85 | 226200 |
| 2024-12-17 | 53.86 | $11.39 | 191019 |
| 2024-12-16 | 55.43 | $11.53 | 301400 |
| 2024-12-13 | 54.25 | $11.40 | 177916 |
| 2024-12-12 | 55.33 | $11.50 | 330700 |
| 2024-12-11 | 60.06 | $11.92 | 695848 |
| 2024-12-10 | 52.42 | $11.09 | 271303 |
| 2024-12-09 | 55.32 | $11.33 | 312700 |
| 2024-12-06 | 51.72 | $10.99 | 235509 |
| 2024-12-05 | 49.21 | $10.77 | 252324 |
| 2024-12-04 | 54.08 | $11.17 | 304300 |
| 2024-12-03 | 49.83 | $10.81 | 456600 |
| 2024-12-02 | 47.79 | $10.65 | 346200 |
| 2024-11-29 | 46.24 | $10.53 | 204303 |
| 2024-11-27 | 44.94 | $10.43 | 393500 |
| 2024-11-26 | 43.78 | $10.34 | 382500 |
| 2024-11-25 | 40.60 | $10.10 | 558525 |
| 2024-11-22 | 35.41 | $9.74 | 1.1M |
| 2024-11-21 | 53.41 | $11.20 | 201600 |
| 2024-11-20 | 51.48 | $11.08 | 97500 |
| 2024-11-19 | 51.16 | $11.06 | 69400 |
| 2024-11-18 | 51.98 | $11.11 | 118838 |
| 2024-11-15 | 51.83 | $11.10 | 166200 |
| 2024-11-14 | 56.91 | $11.41 | 113811 |
| 2024-11-13 | 63.37 | $11.75 | 240911 |
| 2024-11-12 | 69.32 | $12.02 | 169700 |
| 2024-11-11 | 68.38 | $11.93 | 259421 |
| 2024-11-08 | 65.48 | $11.67 | 131540 |
| 2024-11-07 | 64.77 | $11.61 | 111400 |
| 2024-11-06 | 63.09 | $11.47 | 261800 |
| 2024-11-05 | 54.57 | $10.89 | 148900 |
| 2024-11-04 | 52.97 | $10.80 | 96937 |
| 2024-11-01 | 52.80 | $10.79 | 123400 |
| 2024-10-31 | 48.41 | $10.55 | 101340 |
| 2024-10-30 | 54.64 | $10.86 | 83838 |
| 2024-10-29 | 56.66 | $10.95 | 112100 |
| 2024-10-28 | 56.88 | $10.96 | 140000 |
| 2024-10-25 | 51.28 | $10.65 | 131634 |
| 2024-10-24 | 45.89 | $10.40 | 80200 |
| 2024-10-23 | 46.88 | $10.45 | 99201 |
| 2024-10-22 | 44.38 | $10.34 | 87100 |
| 2024-10-21 | 46.65 | $10.46 | 114900 |
| 2024-10-18 | 48.42 | $10.55 | 98941 |
| 2024-10-17 | 51.72 | $10.71 | 134218 |
| 2024-10-16 | 47.00 | $10.49 | 112400 |
| 2024-10-15 | 45.85 | $10.44 | 101400 |
| 2024-10-14 | 45.63 | $10.43 | 104738 |
| 2024-10-11 | 45.99 | $10.45 | 171025 |
| 2024-10-10 | 41.38 | $10.24 | 100351 |
| 2024-10-09 | 43.22 | $10.35 | 113000 |
| 2024-10-08 | 43.55 | $10.37 | 87500 |
| 2024-10-07 | 44.04 | $10.40 | 118806 |
| 2024-10-04 | 46.32 | $10.54 | 146800 |
| 2024-10-03 | 45.36 | $10.49 | 96420 |
| 2024-10-02 | 50.13 | $10.77 | 66000 |
| 2024-10-01 | 53.58 | $10.95 | 121500 |
| 2024-09-30 | 58.69 | $11.19 | 109430 |
| 2024-09-27 | 56.73 | $11.07 | 124508 |
| 2024-09-26 | 54.68 | $10.95 | 193044 |
| 2024-09-25 | 54.00 | $10.91 | 137637 |
| 2024-09-24 | 56.86 | $11.05 | 171600 |
| 2024-09-23 | 54.91 | $10.93 | 125506 |
| 2024-09-20 | 55.11 | $10.94 | 497600 |
| 2024-09-19 | 54.80 | $10.92 | 374709 |
| 2024-09-18 | 51.98 | $10.74 | 232640 |
| 2024-09-17 | 55.26 | $10.92 | 233021 |
| 2024-09-16 | 56.58 | $10.99 | 120047 |
| 2024-09-13 | 56.01 | $10.95 | 192100 |
| 2024-09-12 | 53.09 | $10.75 | 144000 |
| 2024-09-11 | 53.59 | $10.78 | 203500 |
| 2024-09-10 | 56.32 | $10.94 | 70440 |
| 2024-09-09 | 55.51 | $10.88 | 104808 |
| 2024-09-06 | 56.00 | $10.91 | 147800 |
| 2024-09-05 | 56.80 | $10.96 | 98100 |
| 2024-09-04 | 59.03 | $11.10 | 134215 |
| 2024-09-03 | 60.81 | $11.21 | 218017 |
| 2024-08-30 | 65.97 | $11.51 | 345125 |
| 2024-08-29 | 63.84 | $11.29 | 239820 |
| 2024-08-28 | 61.20 | $11.04 | 142212 |
| 2024-08-27 | 66.34 | $11.32 | 363600 |
| 2024-08-26 | 65.25 | $11.21 | 466120 |
| 2024-08-23 | 63.73 | $11.06 | 1.7M |
| 2024-08-22 | 53.41 | $10.26 | 226100 |
| 2024-08-21 | 54.33 | $10.31 | 148200 |
| 2024-08-20 | 50.27 | $10.06 | 153615 |
| 2024-08-19 | 50.78 | $10.09 | 153600 |
| 2024-08-16 | 50.62 | $10.08 | 224300 |
| 2024-08-15 | 54.14 | $10.29 | 92018 |
| 2024-08-14 | 52.34 | $10.17 | 132928 |
| 2024-08-13 | 53.50 | $10.24 | 156300 |
| 2024-08-12 | 49.22 | $9.96 | 174800 |
| 2024-08-09 | 54.12 | $10.25 | 186200 |
| 2024-08-08 | 55.39 | $10.32 | 154218 |
| 2024-08-07 | 55.10 | $10.30 | 186313 |
| 2024-08-06 | 55.61 | $10.33 | 183912 |
| 2024-08-05 | 60.34 | $10.60 | 525600 |
| 2024-08-02 | 64.19 | $10.80 | 296192 |
| 2024-08-01 | 65.58 | $10.87 | 304708 |
| 2024-07-31 | 66.96 | $10.94 | 576838 |
| 2024-07-30 | 65.07 | $10.75 | 170731 |
| 2024-07-29 | 63.28 | $10.58 | 172300 |
| 2024-07-26 | 62.64 | $10.52 | 206919 |
| 2024-07-25 | 55.80 | $9.96 | 312244 |
| 2024-07-24 | 51.25 | $9.66 | 117600 |
| 2024-07-23 | 54.44 | $9.84 | 331400 |
| 2024-07-22 | 53.21 | $9.76 | 160100 |
| 2024-07-19 | 51.02 | $9.62 | 139300 |
| 2024-07-18 | 52.69 | $9.72 | 176500 |
| 2024-07-17 | 57.36 | $9.98 | 215400 |
| 2024-07-16 | 57.08 | $9.96 | 317700 |
| 2024-07-15 | 51.54 | $9.59 | 382407 |
| 2024-07-12 | 51.05 | $9.56 | 184800 |
| 2024-07-11 | 50.74 | $9.54 | 220217 |
| 2024-07-10 | 42.52 | $9.07 | 241900 |
| 2024-07-09 | 43.25 | $9.12 | 301042 |
| 2024-07-08 | 43.82 | $9.16 | 354817 |
| 2024-07-05 | 39.65 | $8.94 | 192600 |
| 2024-07-03 | 41.51 | $9.08 | 107000 |
| 2024-07-02 | 41.33 | $9.07 | 211800 |
| 2024-07-01 | 41.15 | $9.06 | 311000 |
| 2024-06-28 | 42.00 | $9.13 | 1.3M |
| 2024-06-27 | 43.33 | $9.24 | 1.0M |
| 2024-06-26 | 29.36 | $8.52 | 144300 |
| 2024-06-25 | 29.45 | $8.53 | 138000 |
| 2024-06-24 | 30.89 | $8.68 | 167300 |
| 2024-06-21 | 31.28 | $8.72 | 522608 |
| 2024-06-20 | 27.39 | $8.54 | 312900 |
| 2024-06-18 | 29.89 | $8.82 | 284400 |
| 2024-06-17 | 32.83 | $9.11 | 112900 |
| 2024-06-14 | 32.18 | $9.08 | 117122 |
| 2024-06-13 | 34.30 | $9.28 | 130142 |
| 2024-06-12 | 36.23 | $9.45 | 180200 |
| 2024-06-11 | 34.37 | $9.36 | 190127 |
| 2024-06-10 | 34.80 | $9.40 | 298304 |
| 2024-06-07 | 30.92 | $9.21 | 498400 |
| 2024-06-06 | 46.39 | $10.33 | 165500 |
| 2024-06-05 | 47.19 | $10.37 | 155643 |
| 2024-06-04 | 40.89 | $10.11 | 135335 |
| 2024-06-03 | 43.96 | $10.27 | 157111 |
| 2024-05-31 | 43.71 | $10.26 | 950933 |
| 2024-05-30 | 42.98 | $10.23 | 100539 |
| 2024-05-29 | 45.79 | $10.38 | 93602 |
| 2024-05-28 | 51.32 | $10.64 | 198035 |
| 2024-05-24 | 52.71 | $10.70 | 250700 |
| 2024-05-23 | 55.08 | $10.80 | 289500 |
| 2024-05-22 | 54.30 | $10.76 | 190900 |
| 2024-05-21 | 51.07 | $10.60 | 110909 |
| 2024-05-20 | 49.37 | $10.52 | 114137 |
| 2024-05-17 | 47.86 | $10.45 | 100936 |
| 2024-05-16 | 46.57 | $10.39 | 114648 |
| 2024-05-15 | 45.27 | $10.33 | 143800 |
| 2024-05-14 | 36.81 | $9.98 | 82100 |
| 2024-05-13 | 37.60 | $10.03 | 114355 |
| 2024-05-10 | 38.22 | $10.07 | 131228 |
| 2024-05-09 | 40.96 | $10.24 | 169546 |
| 2024-05-08 | 35.54 | $10.03 | 98325 |
| 2024-05-07 | 35.27 | $10.02 | 105400 |
| 2024-05-06 | 36.88 | $10.13 | 132400 |
| 2024-05-03 | 36.88 | $10.13 | 114645 |
| 2024-05-02 | 35.18 | $10.06 | 125544 |
| 2024-05-01 | 34.95 | $10.05 | 111100 |
| 2024-04-30 | 35.69 | $10.11 | 169807 |
| 2024-04-29 | 36.94 | $10.21 | 109149 |
| 2024-04-26 | 37.06 | $10.22 | 136400 |
| 2024-04-25 | 35.01 | $10.12 | 156930 |
| 2024-04-24 | 37.95 | $10.37 | 148136 |
| 2024-04-23 | 39.73 | $10.51 | 162400 |
| 2024-04-22 | 39.15 | $10.48 | 121641 |
| 2024-04-19 | 40.89 | $10.62 | 237200 |
| 2024-04-18 | 39.98 | $10.57 | 349400 |
| 2024-04-17 | 40.22 | $10.59 | 113100 |
| 2024-04-16 | 41.37 | $10.69 | 193825 |
| 2024-04-15 | 42.17 | $10.76 | 244105 |
| 2024-04-12 | 48.43 | $11.25 | 238800 |
| 2024-04-11 | 60.65 | $11.95 | 226400 |
| 2024-04-10 | 63.02 | $12.06 | 321947 |
| 2024-04-09 | 62.39 | $12.01 | 218948 |
| 2024-04-08 | 58.60 | $11.73 | 335218 |
| 2024-04-05 | 51.67 | $11.31 | 302000 |
| 2024-04-04 | 47.50 | $11.10 | 265029 |
| 2024-04-03 | 44.69 | $10.97 | 254202 |
| 2024-04-02 | 45.04 | $10.99 | 146600 |
| 2024-04-01 | 47.34 | $11.12 | 114800 |
| 2024-03-28 | 54.01 | $11.45 | 141500 |
| 2024-03-27 | 54.01 | $11.45 | 138735 |
| 2024-03-26 | 58.03 | $11.63 | 294500 |
| 2024-03-25 | 59.92 | $11.71 | 267800 |
| 2024-03-22 | 56.20 | $11.49 | 197614 |
| 2024-03-21 | 56.88 | $11.52 | 330227 |
| 2024-03-20 | 58.46 | $11.59 | 202400 |
| 2024-03-19 | 55.27 | $11.40 | 336500 |
| 2024-03-18 | 51.54 | $11.20 | 423900 |
| 2024-03-15 | 48.91 | $11.07 | 339104 |
| 2024-03-14 | 49.50 | $11.10 | 197919 |
| 2024-03-13 | 51.67 | $11.21 | 157301 |
| 2024-03-12 | 50.93 | $11.17 | 171800 |
| 2024-03-11 | 50.57 | $11.15 | 77220 |
| 2024-03-08 | 50.39 | $11.14 | 110207 |
| 2024-03-07 | 52.13 | $11.24 | 104132 |
| 2024-03-06 | 51.97 | $11.23 | 175040 |
| 2024-03-05 | 49.29 | $11.06 | 258447 |
| 2024-03-04 | 50.23 | $11.12 | 178400 |
| 2024-03-01 | 50.38 | $11.13 | 152747 |
| 2024-02-29 | 51.72 | $11.22 | 257000 |
| 2024-02-28 | 53.52 | $11.34 | 131300 |
| 2024-02-27 | 55.84 | $11.49 | 293900 |
| 2024-02-26 | 55.84 | $11.49 | 266535 |
| 2024-02-23 | 55.49 | $11.46 | 463745 |
| 2024-02-22 | 37.42 | $10.30 | 226700 |
| 2024-02-21 | 45.24 | $10.82 | 139900 |
| 2024-02-20 | 45.59 | $10.84 | 118900 |
| 2024-02-16 | 46.96 | $10.92 | 177100 |
| 2024-02-15 | 48.34 | $11.00 | 311139 |
| 2024-02-14 | 40.90 | $10.64 | 141000 |
| 2024-02-13 | 40.45 | $10.62 | 198143 |
| 2024-02-12 | 50.12 | $11.15 | 205500 |
| 2024-02-09 | 46.93 | $11.01 | 142900 |
| 2024-02-08 | 45.76 | $10.96 | 110331 |
| 2024-02-07 | 45.76 | $10.96 | 152200 |
| 2024-02-06 | 41.81 | $10.79 | 106500 |
| 2024-02-05 | 41.98 | $10.80 | 108020 |
| 2024-02-02 | 44.57 | $10.95 | 128721 |
| 2024-02-01 | 49.41 | $11.20 | 113200 |
| 2024-01-31 | 52.21 | $11.33 | 198407 |
| 2024-01-30 | 53.09 | $11.37 | 115104 |
| 2024-01-29 | 58.99 | $11.62 | 107400 |
| 2024-01-26 | 60.53 | $11.68 | 90900 |
| 2024-01-25 | 62.59 | $11.76 | 170140 |
| 2024-01-24 | 62.28 | $11.74 | 318836 |
| 2024-01-23 | 66.13 | $11.89 | 165723 |
| 2024-01-22 | 65.99 | $11.88 | 101600 |
| 2024-01-19 | 62.65 | $11.64 | 105127 |
| 2024-01-18 | 60.83 | $11.52 | 97820 |
| 2024-01-17 | 62.03 | $11.57 | 159900 |
| 2024-01-16 | 62.73 | $11.60 | 137812 |
| 2024-01-12 | 61.77 | $11.53 | 178445 |
| 2024-01-11 | 64.02 | $11.63 | 157734 |
| 2024-01-10 | 57.56 | $11.19 | 97808 |
| 2024-01-09 | 57.23 | $11.17 | 137980 |
| 2024-01-08 | 60.13 | $11.30 | 112100 |
| 2024-01-05 | 55.51 | $11.02 | 213830 |
| 2024-01-04 | 54.81 | $10.98 | 155917 |
| 2024-01-03 | 59.54 | $11.19 | 286914 |
| 2024-01-02 | 60.97 | $11.25 | 330338 |
| 2023-12-29 | 62.16 | $11.30 | 196600 |
| 2023-12-28 | 61.01 | $11.22 | 155823 |
| 2023-12-27 | 61.90 | $11.26 | 150617 |
| 2023-12-26 | 57.95 | $10.99 | 100101 |
| 2023-12-22 | 59.25 | $11.05 | 139400 |
| 2023-12-21 | 56.31 | $10.86 | 334926 |
| 2023-12-20 | 54.16 | $10.73 | 167900 |
| 2023-12-19 | 54.55 | $10.75 | 151811 |
| 2023-12-18 | 50.65 | $10.52 | 178401 |
| 2023-12-15 | 48.84 | $10.42 | 257700 |
| 2023-12-14 | 54.13 | $10.70 | 239500 |
| 2023-12-13 | 50.49 | $10.50 | 216800 |
| 2023-12-12 | 42.95 | $10.15 | 158800 |
| 2023-12-11 | 42.95 | $10.15 | 213906 |
| 2023-12-08 | 42.95 | $10.15 | 281700 |
| 2023-12-07 | 42.95 | $10.15 | 158621 |
| 2023-12-06 | 43.11 | $10.16 | 176400 |
| 2023-12-05 | 43.11 | $10.16 | 98200 |
| 2023-12-04 | 44.68 | $10.27 | 159300 |
| 2023-12-01 | 43.43 | $10.20 | 160000 |
| 2023-11-30 | 38.32 | $9.93 | 137517 |
| 2023-11-29 | 39.32 | $10.01 | 122400 |
| 2023-11-28 | 37.58 | $9.92 | 154202 |
| 2023-11-27 | 37.81 | $9.94 | 375179 |
| 2023-11-24 | 33.17 | $9.70 | 76810 |
| 2023-11-22 | 33.37 | $9.72 | 216700 |
| 2023-11-21 | 31.83 | $9.64 | 391444 |
| 2023-11-20 | 31.64 | $9.63 | 351200 |
| 2023-11-17 | 34.93 | $9.99 | 814608 |
| 2023-11-16 | 47.93 | $10.98 | 243400 |
| 2023-11-15 | 51.23 | $11.16 | 204538 |
| 2023-11-14 | 51.23 | $11.16 | 215947 |
| 2023-11-13 | 43.43 | $10.76 | 176700 |
| 2023-11-10 | 47.39 | $10.98 | 114145 |
| 2023-11-09 | 47.77 | $11.00 | 176500 |
| 2023-11-08 | 50.03 | $11.12 | 289400 |
| 2023-11-07 | 49.27 | $11.08 | 397544 |
| 2023-11-06 | 47.95 | $11.01 | 115100 |
| 2023-11-03 | 48.99 | $11.07 | 219344 |
| 2023-11-02 | 45.04 | $10.86 | 196929 |
| 2023-11-01 | 43.86 | $10.80 | 107726 |
| 2023-10-31 | 46.55 | $10.97 | 130441 |
| 2023-10-30 | 44.65 | $10.87 | 136521 |
| 2023-10-27 | 40.86 | $10.68 | 145200 |
| 2023-10-26 | 43.70 | $10.87 | 131600 |
| 2023-10-25 | 44.48 | $10.92 | 134442 |
| 2023-10-24 | 45.55 | $10.99 | 189600 |
| 2023-10-23 | 46.00 | $11.02 | 215400 |
| 2023-10-20 | 50.96 | $11.33 | 216218 |
| 2023-10-19 | 51.81 | $11.38 | 170714 |
| 2023-10-18 | 48.70 | $11.19 | 131919 |
| 2023-10-17 | 49.99 | $11.27 | 219435 |
| 2023-10-16 | 46.27 | $11.05 | 144400 |
| 2023-10-13 | 48.45 | $11.19 | 262200 |
| 2023-10-12 | 49.08 | $11.23 | 210500 |
| 2023-10-11 | 53.34 | $11.49 | 259800 |
| 2023-10-10 | 51.01 | $11.34 | 727900 |
| 2023-10-09 | 43.08 | $10.90 | 217400 |
| 2023-10-06 | 45.30 | $11.04 | 321719 |
| 2023-10-05 | 44.72 | $11.01 | 280449 |
| 2023-10-04 | 48.63 | $11.25 | 114425 |
| 2023-10-03 | 47.36 | $11.18 | 151623 |
| 2023-10-02 | 52.10 | $11.45 | 125700 |
| 2023-09-29 | 52.28 | $11.46 | 132349 |
| 2023-09-28 | 52.63 | $11.48 | 149132 |
| 2023-09-27 | 51.39 | $11.40 | 168448 |
| 2023-09-26 | 51.71 | $11.42 | 329637 |
| 2023-09-25 | 53.14 | $11.51 | 326911 |
| 2023-09-22 | 55.41 | $11.65 | 617300 |
| 2023-09-21 | 56.89 | $11.74 | 319100 |
| 2023-09-20 | 57.71 | $11.79 | 300900 |
| 2023-09-19 | 52.83 | $11.41 | 165700 |
| 2023-09-18 | 49.16 | $11.16 | 109400 |
| 2023-09-15 | 50.97 | $11.28 | 347700 |
| 2023-09-14 | 49.95 | $11.21 | 92300 |
| 2023-09-13 | 49.52 | $11.18 | 86722 |
| 2023-09-12 | 50.34 | $11.24 | 93200 |
| 2023-09-11 | 52.96 | $11.43 | 162000 |
| 2023-09-08 | 55.57 | $11.61 | 154005 |
| 2023-09-07 | 50.99 | $11.25 | 267000 |
| 2023-09-06 | 47.40 | $11.00 | 100324 |
| 2023-09-05 | 48.90 | $11.11 | 150130 |
| 2023-09-01 | 52.93 | $11.39 | 100100 |
| 2023-08-31 | 55.09 | $11.53 | 202900 |
| 2023-08-30 | 57.31 | $11.67 | 169500 |
| 2023-08-29 | 54.71 | $11.46 | 306800 |
| 2023-08-28 | 58.93 | $11.72 | 336000 |
| 2023-08-25 | 61.36 | $11.86 | 400411 |
| 2023-08-24 | 43.56 | $10.73 | 262015 |
| 2023-08-23 | 48.65 | $11.00 | 265219 |
| 2023-08-22 | 45.04 | $10.84 | 200628 |
| 2023-08-21 | 45.22 | $10.85 | 444331 |
| 2023-08-18 | 45.41 | $10.86 | 164300 |
| 2023-08-17 | 49.75 | $11.09 | 170100 |
| 2023-08-16 | 49.35 | $11.07 | 165532 |
| 2023-08-15 | 49.54 | $11.08 | 130900 |
| 2023-08-14 | 50.45 | $11.13 | 207700 |
| 2023-08-11 | 53.24 | $11.28 | 139000 |
| 2023-08-10 | 50.09 | $11.10 | 103009 |
| 2023-08-09 | 51.94 | $11.20 | 165970 |
| 2023-08-08 | 53.05 | $11.26 | 156922 |
| 2023-08-07 | 56.10 | $11.42 | 151900 |
| 2023-08-04 | 55.49 | $11.38 | 146600 |
| 2023-08-03 | 58.77 | $11.55 | 159700 |
| 2023-08-02 | 58.22 | $11.51 | 306724 |
| 2023-08-01 | 61.14 | $11.66 | 235819 |
| 2023-07-31 | 59.47 | $11.53 | 375586 |
| 2023-07-28 | 52.96 | $11.09 | 296203 |
| 2023-07-27 | 45.82 | $10.71 | 410500 |
| 2023-07-26 | 43.46 | $10.60 | 404821 |
| 2023-07-25 | 41.70 | $10.52 | 262100 |
| 2023-07-24 | 39.24 | $10.41 | 291200 |
| 2023-07-21 | 40.73 | $10.51 | 433533 |
| 2023-07-20 | 39.64 | $10.46 | 164200 |
| 2023-07-19 | 41.22 | $10.57 | 193431 |
| 2023-07-18 | 40.61 | $10.54 | 245400 |
| 2023-07-17 | 41.57 | $10.61 | 256844 |
| 2023-07-14 | 42.11 | $10.65 | 359293 |
| 2023-07-13 | 41.20 | $10.60 | 189200 |
| 2023-07-12 | 41.02 | $10.59 | 261200 |
| 2023-07-11 | 36.52 | $10.34 | 222200 |
| 2023-07-10 | 35.59 | $10.29 | 231440 |
| 2023-07-07 | 35.69 | $10.30 | 233603 |
| 2023-07-06 | 36.17 | $10.35 | 203800 |
| 2023-07-05 | 37.42 | $10.48 | 202300 |
| 2023-07-03 | 38.68 | $10.61 | 169000 |
| 2023-06-30 | 37.13 | $10.51 | 202648 |
| 2023-06-29 | 37.58 | $10.56 | 155400 |
| 2023-06-28 | 35.17 | $10.40 | 233206 |
| 2023-06-27 | 35.50 | $10.44 | 227300 |
| 2023-06-26 | 34.05 | $10.34 | 218900 |
| 2023-06-23 | 34.64 | $10.42 | 690600 |
| 2023-06-22 | 31.98 | $10.23 | 520312 |
| 2023-06-21 | 32.24 | $10.27 | 683600 |
| 2023-06-20 | 33.48 | $10.46 | 266333 |
| 2023-06-16 | 34.14 | $10.56 | 393896 |
| 2023-06-15 | 34.14 | $10.56 | 194974 |
| 2023-06-14 | 32.95 | $10.46 | 309311 |
| 2023-06-13 | 33.88 | $10.62 | 630451 |
| 2023-06-12 | 34.34 | $10.70 | 571110 |
| 2023-06-09 | 29.94 | $10.31 | 1.0M |
| 2023-06-08 | 60.86 | $13.42 | 244217 |
| 2023-06-07 | 62.64 | $13.51 | 162800 |
| 2023-06-06 | 61.69 | $13.43 | 191000 |
| 2023-06-05 | 56.16 | $13.01 | 98300 |
| 2023-06-02 | 59.05 | $13.16 | 143503 |
| 2023-06-01 | 54.11 | $12.83 | 156206 |
| 2023-05-31 | 52.46 | $12.73 | 788800 |
| 2023-05-30 | 51.46 | $12.67 | 98400 |
| 2023-05-26 | 51.63 | $12.68 | 216439 |
| 2023-05-25 | 49.06 | $12.52 | 124700 |
| 2023-05-24 | 53.64 | $12.79 | 99000 |
| 2023-05-23 | 56.22 | $12.93 | 136500 |
| 2023-05-22 | 55.94 | $12.91 | 129500 |
| 2023-05-19 | 52.20 | $12.66 | 69900 |
| 2023-05-18 | 52.20 | $12.66 | 88700 |
| 2023-05-17 | 52.68 | $12.69 | 142712 |
| 2023-05-16 | 46.02 | $12.27 | 261900 |
| 2023-05-15 | 45.15 | $12.22 | 90711 |
| 2023-05-12 | 45.85 | $12.27 | 81500 |
| 2023-05-11 | 45.20 | $12.23 | 96200 |
| 2023-05-10 | 43.92 | $12.15 | 110500 |
| 2023-05-09 | 43.61 | $12.13 | 80301 |
| 2023-05-08 | 44.20 | $12.18 | 109818 |
| 2023-05-05 | 48.66 | $12.54 | 141700 |
| 2023-05-04 | 41.31 | $12.07 | 131800 |
| 2023-05-03 | 43.98 | $12.28 | 118200 |
| 2023-05-02 | 41.94 | $12.16 | 145217 |
| 2023-05-01 | 43.97 | $12.32 | 150500 |
| 2023-04-28 | 37.11 | $11.94 | 122209 |
| 2023-04-27 | 33.22 | $11.75 | 152200 |
| 2023-04-26 | 35.06 | $11.92 | 124542 |
| 2023-04-25 | 35.73 | $11.98 | 133900 |
| 2023-04-24 | 39.39 | $12.29 | 80300 |
| 2023-04-21 | 40.93 | $12.41 | 105316 |
| 2023-04-20 | 46.72 | $12.81 | 111003 |
| 2023-04-19 | 46.00 | $12.77 | 64900 |
| 2023-04-18 | 46.00 | $12.77 | 120738 |
| 2023-04-17 | 47.61 | $12.88 | 97203 |
| 2023-04-14 | 46.31 | $12.80 | 102600 |
| 2023-04-13 | 45.50 | $12.75 | 66937 |
| 2023-04-12 | 41.88 | $12.53 | 86100 |
| 2023-04-11 | 44.03 | $12.70 | 119100 |
| 2023-04-10 | 42.20 | $12.59 | 66340 |
| 2023-04-06 | 42.32 | $12.60 | 96200 |
| 2023-04-05 | 41.85 | $12.57 | 111300 |
| 2023-04-04 | 38.20 | $12.34 | 188529 |
| 2023-04-03 | 38.20 | $12.34 | 262546 |
| 2023-03-31 | 40.92 | $12.61 | 243209 |
| 2023-03-30 | 35.59 | $12.28 | 246600 |
| 2023-03-29 | 29.14 | $11.93 | 289600 |
| 2023-03-28 | 29.30 | $11.95 | 149900 |
| 2023-03-27 | 31.42 | $12.21 | 119800 |
| 2023-03-24 | 31.50 | $12.22 | 133900 |
| 2023-03-23 | 31.66 | $12.24 | 149641 |
| 2023-03-22 | 33.09 | $12.42 | 111005 |
| 2023-03-21 | 36.11 | $12.77 | 105900 |
| 2023-03-20 | 36.38 | $12.80 | 107828 |
| 2023-03-17 | 34.36 | $12.67 | 245600 |
| 2023-03-16 | 35.68 | $12.83 | 113500 |
| 2023-03-15 | 36.27 | $12.90 | 126200 |
| 2023-03-14 | 35.70 | $12.86 | 163500 |
| 2023-03-13 | 34.16 | $12.75 | 147642 |
| 2023-03-10 | 36.90 | $13.11 | 124502 |
| 2023-03-09 | 40.79 | $13.56 | 81300 |
| 2023-03-08 | 42.68 | $13.76 | 96600 |
| 2023-03-07 | 43.55 | $13.85 | 103948 |
| 2023-03-06 | 43.06 | $13.81 | 143200 |
| 2023-03-03 | 44.53 | $13.97 | 107813 |
| 2023-03-02 | 43.85 | $13.91 | 148429 |
| 2023-03-01 | 40.13 | $13.59 | 145800 |
| 2023-02-28 | 39.54 | $13.54 | 307400 |
| 2023-02-27 | 32.26 | $12.97 | 172310 |
| 2023-02-24 | 40.56 | $13.99 | 299602 |
| 2023-02-23 | 39.55 | $13.92 | 145400 |
| 2023-02-22 | 38.11 | $13.82 | 131800 |
| 2023-02-21 | 40.19 | $14.05 | 153424 |
| 2023-02-17 | 46.85 | $14.68 | 257000 |
| 2023-02-16 | 44.78 | $14.53 | 112606 |
| 2023-02-15 | 46.38 | $14.67 | 143300 |
| 2023-02-14 | 45.85 | $14.63 | 228249 |
| 2023-02-13 | 48.68 | $14.88 | 133338 |
| 2023-02-10 | 49.03 | $14.91 | 98600 |
| 2023-02-09 | 52.19 | $15.18 | 186442 |
| 2023-02-08 | 55.06 | $15.41 | 183000 |
| 2023-02-07 | 52.92 | $15.21 | 130826 |
| 2023-02-06 | 53.29 | $15.24 | 70900 |
| 2023-02-03 | 59.18 | $15.70 | 115500 |
| 2023-02-02 | 60.28 | $15.78 | 171500 |
| 2023-02-01 | 58.15 | $15.55 | 154136 |
| 2023-01-31 | 54.75 | $15.21 | 369100 |
| 2023-01-30 | 47.88 | $14.63 | 114600 |
| 2023-01-27 | 48.48 | $14.68 | 136500 |
| 2023-01-26 | 49.55 | $14.77 | 110700 |
| 2023-01-25 | 50.73 | $14.87 | 72400 |
| 2023-01-24 | 52.26 | $15.00 | 92500 |
| 2023-01-23 | 51.94 | $14.97 | 201701 |
| 2023-01-20 | 46.76 | $14.51 | 142729 |
| 2023-01-19 | 45.55 | $14.41 | 113300 |
| 2023-01-18 | 48.60 | $14.70 | 198000 |
| 2023-01-17 | 49.69 | $14.80 | 255500 |
| 2023-01-13 | 50.33 | $14.86 | 129409 |
| 2023-01-12 | 51.71 | $14.99 | 177139 |
| 2023-01-11 | 46.47 | $14.50 | 256802 |
| 2023-01-10 | 46.47 | $14.50 | 201018 |
| 2023-01-09 | 49.86 | $14.84 | 142200 |
| 2023-01-06 | 48.81 | $14.74 | 134301 |
| 2023-01-05 | 51.67 | $15.02 | 76100 |
| 2023-01-04 | 53.81 | $15.22 | 86019 |
| 2023-01-03 | 54.56 | $15.29 | 220400 |
| 2022-12-30 | 48.63 | $14.68 | 70200 |
| 2022-12-29 | 49.23 | $14.74 | 92040 |
| 2022-12-28 | 44.32 | $14.29 | 91300 |
| 2022-12-27 | 46.01 | $14.47 | 89400 |
| 2022-12-23 | 45.46 | $14.42 | 116100 |
| 2022-12-22 | 45.15 | $14.39 | 137000 |
| 2022-12-21 | 43.48 | $14.23 | 100400 |
| 2022-12-20 | 42.12 | $14.10 | 153900 |
| 2022-12-19 | 41.09 | $14.00 | 260233 |
| 2022-12-16 | 42.68 | $14.22 | 762637 |
| 2022-12-15 | 39.75 | $13.93 | 192642 |
| 2022-12-14 | 41.20 | $14.14 | 217219 |
| 2022-12-13 | 41.75 | $14.22 | 300843 |
| 2022-12-12 | 42.08 | $14.27 | 167612 |
| 2022-12-09 | 38.83 | $13.92 | 103200 |
| 2022-12-08 | 39.80 | $14.08 | 139900 |
| 2022-12-07 | 37.77 | $13.86 | 104421 |
| 2022-12-06 | 39.68 | $14.19 | 88842 |
| 2022-12-05 | 41.05 | $14.42 | 124400 |
| 2022-12-02 | 44.01 | $14.89 | 137639 |
| 2022-12-01 | 45.95 | $15.18 | 150200 |
| 2022-11-30 | 42.90 | $14.81 | 265800 |
| 2022-11-29 | 37.76 | $14.24 | 137500 |
| 2022-11-28 | 37.81 | $14.25 | 148800 |
| 2022-11-25 | 39.80 | $14.60 | 60800 |
| 2022-11-23 | 39.28 | $14.54 | 107300 |
| 2022-11-22 | 37.13 | $14.29 | 189521 |
| 2022-11-21 | 37.23 | $14.31 | 158300 |
| 2022-11-18 | 41.72 | $15.15 | 383100 |
| 2022-11-17 | 49.73 | $16.33 | 126102 |
| 2022-11-16 | 54.53 | $16.90 | 86809 |
| 2022-11-15 | 57.49 | $17.22 | 103400 |
| 2022-11-14 | 55.78 | $16.98 | 106100 |
| 2022-11-11 | 57.43 | $17.16 | 115937 |
| 2022-11-10 | 55.56 | $16.89 | 105203 |
| 2022-11-09 | 46.86 | $15.83 | 230500 |
| 2022-11-08 | 53.42 | $16.53 | 75300 |
| 2022-11-07 | 53.15 | $16.50 | 88900 |
| 2022-11-04 | 52.11 | $16.38 | 81420 |
| 2022-11-03 | 49.25 | $16.06 | 64713 |
| 2022-11-02 | 51.73 | $16.33 | 105334 |
| 2022-11-01 | 54.23 | $16.59 | 106521 |
| 2022-10-31 | 59.94 | $17.13 | 187600 |
| 2022-10-28 | 59.34 | $17.05 | 99730 |
| 2022-10-27 | 55.17 | $16.53 | 119720 |
| 2022-10-26 | 53.61 | $16.35 | 80200 |
| 2022-10-25 | 52.82 | $16.26 | 102000 |
| 2022-10-24 | 49.60 | $15.90 | 78132 |
| 2022-10-21 | 49.23 | $15.86 | 120400 |
| 2022-10-20 | 45.46 | $15.46 | 83800 |
| 2022-10-19 | 48.54 | $15.82 | 73018 |
| 2022-10-18 | 49.88 | $15.97 | 65500 |
| 2022-10-17 | 48.44 | $15.81 | 98800 |
| 2022-10-14 | 42.78 | $15.23 | 101224 |
| 2022-10-13 | 46.28 | $15.65 | 106709 |
| 2022-10-12 | 42.90 | $15.33 | 68916 |
| 2022-10-11 | 40.92 | $15.15 | 95239 |
| 2022-10-10 | 43.64 | $15.49 | 77600 |
| 2022-10-07 | 44.13 | $15.55 | 95930 |
| 2022-10-06 | 48.74 | $16.08 | 68200 |
| 2022-10-05 | 48.74 | $16.08 | 74248 |
| 2022-10-04 | 49.27 | $16.14 | 107501 |
| 2022-10-03 | 44.63 | $15.65 | 105707 |
| 2022-09-30 | 41.20 | $15.32 | 134105 |
| 2022-09-29 | 39.24 | $15.14 | 108832 |
| 2022-09-28 | 40.16 | $15.27 | 83014 |
| 2022-09-27 | 36.93 | $14.97 | 82012 |
| 2022-09-26 | 34.93 | $14.79 | 81600 |
| 2022-09-23 | 34.38 | $14.74 | 107917 |
| 2022-09-22 | 36.18 | $15.05 | 90500 |
| 2022-09-21 | 37.38 | $15.25 | 96611 |
| 2022-09-20 | 37.28 | $15.24 | 149700 |
| 2022-09-19 | 39.53 | $15.62 | 193325 |
| 2022-09-16 | 36.76 | $15.33 | 870400 |
| 2022-09-15 | 39.11 | $15.73 | 278800 |
| 2022-09-14 | 40.26 | $15.92 | 182411 |
| 2022-09-13 | 38.91 | $15.77 | 167300 |
| 2022-09-12 | 42.92 | $16.42 | 128908 |
| 2022-09-09 | 42.13 | $16.33 | 133626 |
| 2022-09-08 | 37.70 | $15.84 | 124100 |
| 2022-09-07 | 40.73 | $16.34 | 111600 |
| 2022-09-06 | 39.62 | $16.22 | 133300 |
| 2022-09-02 | 40.34 | $16.34 | 155903 |
| 2022-09-01 | 39.91 | $16.29 | 147739 |
| 2022-08-31 | 43.72 | $16.93 | 321900 |
| 2022-08-30 | 45.13 | $17.15 | 215900 |
| 2022-08-29 | 47.31 | $17.48 | 204000 |
| 2022-08-26 | 43.04 | $16.94 | 139700 |
| 2022-08-25 | 47.66 | $17.62 | 213105 |
| 2022-08-24 | 55.36 | $18.55 | 89230 |
| 2022-08-23 | 53.36 | $18.29 | 85100 |
| 2022-08-22 | 57.41 | $18.72 | 126327 |
| 2022-08-19 | 57.70 | $18.75 | 90618 |
| 2022-08-18 | 63.27 | $19.30 | 79500 |
| 2022-08-17 | 60.15 | $18.83 | 70500 |
| 2022-08-16 | 63.19 | $19.11 | 143521 |
| 2022-08-15 | 61.81 | $18.90 | 94300 |
| 2022-08-12 | 61.75 | $18.89 | 72600 |
| 2022-08-11 | 58.55 | $18.41 | 87806 |
| 2022-08-10 | 61.18 | $18.67 | 79924 |
| 2022-08-09 | 56.93 | $18.07 | 66500 |
| 2022-08-08 | 57.03 | $18.08 | 76600 |
| 2022-08-05 | 56.89 | $18.06 | 46526 |
| 2022-08-04 | 59.51 | $18.34 | 61200 |
| 2022-08-03 | 60.55 | $18.45 | 111000 |
| 2022-08-02 | 58.87 | $18.18 | 78500 |
| 2022-08-01 | 58.37 | $18.10 | 98400 |
| 2022-07-29 | 57.02 | $17.88 | 103426 |
| 2022-07-28 | 54.65 | $17.51 | 102924 |
| 2022-07-27 | 55.67 | $17.64 | 126600 |
| 2022-07-26 | 50.83 | $16.92 | 50436 |
| 2022-07-25 | 52.73 | $17.17 | 62000 |
| 2022-07-22 | 53.18 | $17.23 | 88547 |
| 2022-07-21 | 55.84 | $17.58 | 77100 |
| 2022-07-20 | 54.03 | $17.29 | 95700 |
| 2022-07-19 | 49.78 | $16.66 | 150600 |
| 2022-07-18 | 46.90 | $16.27 | 80730 |
| 2022-07-15 | 47.90 | $16.42 | 118544 |
| 2022-07-14 | 42.51 | $15.73 | 92100 |
| 2022-07-13 | 43.63 | $15.91 | 101400 |
| 2022-07-12 | 44.37 | $16.03 | 97401 |
| 2022-07-11 | 52.63 | $17.20 | 70105 |
| 2022-07-08 | 51.83 | $17.09 | 79100 |
| 2022-07-07 | 53.72 | $17.33 | 60542 |
| 2022-07-06 | 51.77 | $17.05 | 72417 |
| 2022-07-05 | 51.01 | $16.94 | 81700 |
| 2022-07-01 | 46.92 | $16.38 | 62200 |
| 2022-06-30 | 45.22 | $16.16 | 142007 |
| 2022-06-29 | 45.47 | $16.20 | 116007 |
| 2022-06-28 | 46.08 | $16.30 | 121900 |
| 2022-06-27 | 48.04 | $16.62 | 150600 |
| 2022-06-24 | 48.66 | $16.72 | 475200 |
| 2022-06-23 | 44.33 | $16.08 | 135208 |
| 2022-06-22 | 40.53 | $15.57 | 181122 |
| 2022-06-21 | 42.87 | $16.00 | 193500 |
| 2022-06-17 | 41.38 | $15.80 | 239708 |
| 2022-06-16 | 38.47 | $15.42 | 209635 |
| 2022-06-15 | 42.13 | $16.12 | 110643 |
| 2022-06-14 | 39.14 | $15.74 | 94408 |
| 2022-06-13 | 40.50 | $16.00 | 197600 |
| 2022-06-10 | 42.27 | $16.33 | 155223 |
| 2022-06-09 | 43.81 | $16.61 | 242400 |
| 2022-06-08 | 52.67 | $17.97 | 103102 |
| 2022-06-07 | 53.66 | $18.10 | 127838 |
| 2022-06-06 | 51.19 | $17.73 | 180815 |
| 2022-06-03 | 46.42 | $17.08 | 79141 |
| 2022-06-02 | 47.71 | $17.27 | 71322 |
| 2022-06-01 | 44.30 | $16.83 | 89500 |
| 2022-05-31 | 46.05 | $17.10 | 144100 |
| 2022-05-27 | 48.77 | $17.50 | 63342 |
| 2022-05-26 | 44.24 | $16.92 | 56200 |
| 2022-05-25 | 41.70 | $16.62 | 57126 |
| 2022-05-24 | 40.24 | $16.45 | 51036 |
| 2022-05-23 | 42.76 | $16.87 | 55800 |
| 2022-05-20 | 43.25 | $16.95 | 78600 |
| 2022-05-19 | 41.33 | $16.71 | 111200 |
| 2022-05-18 | 40.86 | $16.65 | 88909 |
| 2022-05-17 | 41.66 | $16.80 | 63227 |
| 2022-05-16 | 36.21 | $16.11 | 64008 |
| 2022-05-13 | 39.62 | $16.78 | 96111 |
| 2022-05-12 | 33.09 | $16.05 | 148142 |
| 2022-05-11 | 23.01 | $15.12 | 96748 |
| 2022-05-10 | 24.24 | $15.45 | 79222 |
| 2022-05-09 | 25.29 | $15.72 | 151800 |
| 2022-05-06 | 25.76 | $15.84 | 93700 |
| 2022-05-05 | 27.64 | $16.30 | 89715 |
| 2022-05-04 | 31.48 | $17.11 | 127420 |
| 2022-05-03 | 28.08 | $16.82 | 75800 |
| 2022-05-02 | 28.93 | $17.00 | 126816 |
| 2022-04-29 | 29.39 | $17.10 | 185202 |
| 2022-04-28 | 30.57 | $17.35 | 195000 |
| 2022-04-27 | 29.82 | $17.28 | 47449 |
| 2022-04-26 | 31.04 | $17.55 | 81420 |
| 2022-04-25 | 35.20 | $18.37 | 54641 |
| 2022-04-22 | 35.00 | $18.35 | 37000 |
| 2022-04-21 | 36.68 | $18.66 | 51100 |
| 2022-04-20 | 38.25 | $18.94 | 42000 |
| 2022-04-19 | 38.37 | $18.96 | 44640 |
| 2022-04-18 | 36.33 | $18.73 | 62100 |
| 2022-04-14 | 36.48 | $18.76 | 53900 |
| 2022-04-13 | 39.13 | $19.28 | 68700 |
| 2022-04-12 | 37.04 | $19.03 | 73028 |
| 2022-04-11 | 36.88 | $19.01 | 56526 |
| 2022-04-08 | 37.62 | $19.17 | 270933 |
| 2022-04-07 | 39.77 | $19.62 | 65718 |
| 2022-04-06 | 40.56 | $19.78 | 77623 |
| 2022-04-05 | 44.91 | $20.61 | 51400 |
| 2022-04-04 | 47.06 | $20.98 | 51706 |
| 2022-04-01 | 46.66 | $20.92 | 50700 |
| 2022-03-31 | 46.16 | $20.84 | 78807 |
| 2022-03-30 | 46.95 | $20.99 | 73921 |
| 2022-03-29 | 50.05 | $21.56 | 66100 |
| 2022-03-28 | 45.56 | $20.81 | 42205 |
| 2022-03-25 | 44.16 | $20.59 | 91500 |
| 2022-03-24 | 46.10 | $20.97 | 68100 |
| 2022-03-23 | 45.32 | $20.84 | 72008 |
| 2022-03-22 | 48.84 | $21.52 | 58840 |
| 2022-03-21 | 48.05 | $21.38 | 83600 |
| 2022-03-18 | 54.31 | $22.48 | 339300 |
| 2022-03-17 | 45.04 | $20.98 | 91500 |
| 2022-03-16 | 43.14 | $20.72 | 148100 |
| 2022-03-15 | 42.42 | $20.62 | 60000 |
| 2022-03-14 | 39.32 | $20.20 | 81301 |
| 2022-03-11 | 40.86 | $20.51 | 60900 |
| 2022-03-10 | 43.08 | $20.94 | 68200 |
| 2022-03-09 | 45.03 | $21.30 | 70022 |
| 2022-03-08 | 42.78 | $20.97 | 86400 |
| 2022-03-07 | 44.19 | $21.24 | 72044 |
| 2022-03-04 | 44.39 | $21.28 | 48300 |
| 2022-03-03 | 45.24 | $21.45 | 50012 |
| 2022-03-02 | 47.64 | $21.92 | 61400 |
| 2022-03-01 | 46.08 | $21.65 | 80700 |
| 2022-02-28 | 47.68 | $21.97 | 125900 |
| 2022-02-25 | 47.83 | $22.00 | 130641 |
| 2022-02-24 | 44.39 | $21.37 | 245141 |
| 2022-02-23 | 29.45 | $19.24 | 118500 |
| 2022-02-22 | 32.44 | $20.01 | 113900 |
| 2022-02-18 | 33.58 | $20.28 | 214200 |
| 2022-02-17 | 35.65 | $20.75 | 72410 |
| 2022-02-16 | 39.69 | $21.57 | 98632 |
| 2022-02-15 | 39.46 | $21.54 | 83740 |
| 2022-02-14 | 36.51 | $21.17 | 90500 |
| 2022-02-11 | 32.36 | $20.68 | 116115 |
| 2022-02-10 | 34.74 | $21.22 | 84800 |
| 2022-02-09 | 37.44 | $21.78 | 119500 |
| 2022-02-08 | 36.35 | $21.65 | 108400 |
| 2022-02-07 | 34.68 | $21.45 | 102800 |
| 2022-02-04 | 35.75 | $21.69 | 147700 |
| 2022-02-03 | 32.54 | $21.30 | 119300 |
| 2022-02-02 | 36.39 | $22.17 | 96126 |
| 2022-02-01 | 39.01 | $22.69 | 108142 |
| 2022-01-31 | 40.61 | $22.99 | 147542 |
| 2022-01-28 | 37.95 | $22.66 | 108800 |
| 2022-01-27 | 32.93 | $22.08 | 107400 |
| 2022-01-26 | 33.51 | $22.21 | 115900 |
| 2022-01-25 | 33.25 | $22.18 | 128100 |
| 2022-01-24 | 36.17 | $22.84 | 223400 |
| 2022-01-21 | 34.85 | $22.68 | 117538 |
| 2022-01-20 | 35.64 | $22.86 | 112426 |
| 2022-01-19 | 37.51 | $23.28 | 80600 |
| 2022-01-18 | 43.40 | $24.42 | 88915 |
| 2022-01-14 | 46.50 | $24.93 | 71500 |
| 2022-01-13 | 45.70 | $24.82 | 73839 |
| 2022-01-12 | 46.17 | $24.90 | 75800 |
| 2022-01-11 | 47.88 | $25.19 | 76419 |
| 2022-01-10 | 46.79 | $25.02 | 63334 |
| 2022-01-07 | 44.84 | $24.72 | 42600 |
| 2022-01-06 | 47.54 | $25.21 | 55700 |
| 2022-01-05 | 46.22 | $25.00 | 53400 |
| 2022-01-04 | 56.11 | $26.55 | 80200 |
| 2022-01-03 | 56.11 | $26.55 | 91632 |
| 2021-12-31 | 53.93 | $26.17 | 47016 |
| 2021-12-30 | 53.47 | $26.09 | 44700 |
| 2021-12-29 | 52.90 | $25.99 | 44740 |
| 2021-12-28 | 53.03 | $26.01 | 70707 |
| 2021-12-27 | 54.21 | $26.21 | 52946 |
| 2021-12-23 | 52.02 | $25.78 | 48421 |
| 2021-12-22 | 51.72 | $25.72 | 48000 |
| 2021-12-21 | 50.42 | $25.46 | 105600 |
| 2021-12-20 | 44.89 | $24.44 | 83027 |
| 2021-12-17 | 46.43 | $24.76 | 361900 |
| 2021-12-16 | 44.56 | $24.43 | 192300 |
| 2021-12-15 | 44.00 | $24.33 | 130200 |
| 2021-12-14 | 37.77 | $23.29 | 169600 |
| 2021-12-13 | 39.66 | $23.76 | 80624 |
| 2021-12-10 | 38.73 | $23.61 | 88000 |
| 2021-12-09 | 36.11 | $23.19 | 81300 |
| 2021-12-08 | 36.97 | $23.43 | 267560 |
| 2021-12-07 | 35.13 | $23.13 | 140400 |
| 2021-12-06 | 34.41 | $23.01 | 146800 |
| 2021-12-03 | 33.10 | $22.79 | 111342 |
| 2021-12-02 | 33.71 | $23.00 | 207200 |
| 2021-12-01 | 31.38 | $22.59 | 171527 |
| 2021-11-30 | 31.92 | $22.80 | 205600 |
| 2021-11-29 | 32.62 | $23.07 | 171728 |
| 2021-11-26 | 32.74 | $23.12 | 100948 |
| 2021-11-24 | 34.14 | $23.68 | 180100 |
| 2021-11-23 | 32.78 | $23.40 | 271400 |
| 2021-11-22 | 36.60 | $24.89 | 198224 |
| 2021-11-19 | 37.04 | $25.05 | 339800 |
| 2021-11-18 | 60.79 | $30.51 | 187191 |
| 2021-11-17 | 59.24 | $30.17 | 88600 |
| 2021-11-16 | 67.92 | $31.33 | 141532 |
| 2021-11-15 | 66.97 | $31.09 | 64400 |
| 2021-11-12 | 69.92 | $31.45 | 59436 |
| 2021-11-11 | 71.42 | $31.63 | 115721 |
| 2021-11-10 | 73.83 | $31.92 | 132804 |
| 2021-11-09 | 81.22 | $32.74 | 186900 |
| 2021-11-08 | 80.80 | $32.55 | 119901 |
| 2021-11-05 | 79.41 | $31.95 | 100315 |
| 2021-11-04 | 77.75 | $31.30 | 101500 |
| 2021-11-03 | 75.90 | $30.65 | 93738 |
| 2021-11-02 | 74.28 | $30.13 | 180400 |
| 2021-11-01 | 72.78 | $29.68 | 101600 |
| 2021-10-29 | 70.00 | $28.93 | 83749 |
| 2021-10-28 | 67.52 | $28.34 | 68137 |
| 2021-10-27 | 64.03 | $27.61 | 53435 |
| 2021-10-26 | 63.57 | $27.52 | 57400 |
| 2021-10-25 | 65.42 | $27.73 | 45800 |
| 2021-10-22 | 64.24 | $27.48 | 47100 |
| 2021-10-21 | 67.66 | $27.87 | 49013 |
| 2021-10-20 | 64.79 | $27.24 | 71300 |
| 2021-10-19 | 67.68 | $27.56 | 62515 |
| 2021-10-18 | 66.85 | $27.37 | 70700 |
| 2021-10-15 | 64.16 | $26.79 | 87400 |
| 2021-10-14 | 64.76 | $26.86 | 74023 |
| 2021-10-13 | 68.70 | $27.31 | 65600 |
| 2021-10-12 | 65.99 | $26.69 | 134300 |
| 2021-10-11 | 65.16 | $26.51 | 79109 |
| 2021-10-08 | 64.43 | $26.35 | 136305 |
| 2021-10-07 | 59.57 | $25.39 | 86200 |
| 2021-10-06 | 55.35 | $24.69 | 52400 |
| 2021-10-05 | 54.90 | $24.62 | 46240 |
| 2021-10-04 | 53.18 | $24.35 | 89533 |
| 2021-10-01 | 54.95 | $24.59 | 74915 |
| 2021-09-30 | 49.35 | $23.75 | 75430 |
| 2021-09-29 | 50.85 | $23.96 | 55616 |
| 2021-09-28 | 49.10 | $23.71 | 47310 |
| 2021-09-27 | 56.61 | $24.69 | 88300 |
| 2021-09-24 | 57.90 | $24.84 | 50800 |
| 2021-09-23 | 57.35 | $24.75 | 82349 |
| 2021-09-22 | 57.43 | $24.76 | 78300 |
| 2021-09-21 | 53.03 | $24.05 | 82700 |
| 2021-09-20 | 51.49 | $23.82 | 116500 |
| 2021-09-17 | 55.56 | $24.36 | 459500 |
| 2021-09-16 | 61.74 | $25.08 | 107049 |
| 2021-09-15 | 64.00 | $25.32 | 153800 |
| 2021-09-14 | 61.73 | $24.91 | 101900 |
| 2021-09-13 | 60.34 | $24.67 | 60000 |
| 2021-09-10 | 60.22 | $24.65 | 144546 |
| 2021-09-09 | 64.84 | $25.17 | 73900 |
| 2021-09-08 | 67.89 | $25.49 | 71135 |
| 2021-09-07 | 68.56 | $25.56 | 55900 |
| 2021-09-03 | 69.77 | $25.69 | 73200 |
| 2021-09-02 | 68.08 | $25.28 | 93845 |
| 2021-09-01 | 70.08 | $25.50 | 81900 |
| 2021-08-31 | 69.57 | $25.37 | 208532 |
| 2021-08-30 | 65.85 | $24.48 | 115240 |
| 2021-08-27 | 66.02 | $24.50 | 127552 |
| 2021-08-26 | 61.69 | $23.59 | 172434 |
| 2021-08-25 | 60.80 | $23.42 | 155843 |
| 2021-08-24 | 57.61 | $22.84 | 70035 |
| 2021-08-23 | 58.31 | $22.93 | 63125 |
| 2021-08-20 | 56.99 | $22.69 | 101400 |
| 2021-08-19 | 54.54 | $22.26 | 59000 |
| 2021-08-18 | 53.00 | $22.00 | 65343 |
| 2021-08-17 | 53.80 | $22.12 | 53337 |
| 2021-08-16 | 56.00 | $22.45 | 40535 |
| 2021-08-13 | 57.01 | $22.60 | 50117 |
| 2021-08-12 | 55.28 | $22.26 | 130500 |
| 2021-08-11 | 53.93 | $22.00 | 55300 |
| 2021-08-10 | 51.80 | $21.60 | 96400 |
| 2021-08-09 | 55.19 | $22.16 | 94934 |
| 2021-08-06 | 59.62 | $22.83 | 67000 |
| 2021-08-05 | 58.78 | $22.65 | 89600 |
| 2021-08-04 | 56.52 | $22.18 | 60900 |
| 2021-08-03 | 56.96 | $22.25 | 112000 |
| 2021-08-02 | 55.10 | $21.86 | 83400 |
| 2021-07-30 | 55.93 | $22.00 | 74033 |
| 2021-07-29 | 55.93 | $22.00 | 112700 |
| 2021-07-28 | 55.50 | $21.90 | 133800 |
| 2021-07-27 | 51.17 | $20.94 | 90433 |
| 2021-07-26 | 51.82 | $21.07 | 125900 |
| 2021-07-23 | 50.77 | $20.84 | 46006 |
| 2021-07-22 | 50.60 | $20.80 | 46519 |
| 2021-07-21 | 52.81 | $21.29 | 79420 |
| 2021-07-20 | 52.20 | $21.14 | 189724 |
| 2021-07-19 | 50.21 | $20.65 | 109308 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2025-04-04
Close Price
$14.29
Vol: 2.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 0.00 | $14.29 | 2.4M |
| 2025-04-03 | -10.00 | $14.28 | 640105 |
| 2025-04-02 | -10.00 | $14.28 | 659811 |
| 2025-04-01 | -10.00 | $14.28 | 672453 |
| 2025-03-31 | -21.43 | $14.26 | 719344 |
| 2025-03-28 | -20.00 | $14.25 | 896114 |
| 2025-03-27 | -13.33 | $14.26 | 507010 |
| 2025-03-26 | 0.00 | $14.28 | 691418 |
| 2025-03-25 | -23.08 | $14.23 | 479200 |
| 2025-03-24 | -14.29 | $14.24 | 381534 |
| 2025-03-21 | -11.76 | $14.24 | 544851 |
| 2025-03-20 | -10.53 | $14.24 | 1.2M |
| 2025-03-19 | -15.79 | $14.23 | 621000 |
| 2025-03-18 | -10.53 | $14.24 | 379518 |
| 2025-03-17 | -15.79 | $14.23 | 493724 |
| 2025-03-14 | -15.79 | $14.23 | 221347 |
| 2025-03-13 | -15.79 | $14.23 | 173800 |
| 2025-03-12 | -21.05 | $14.22 | 390544 |
| 2025-03-11 | -26.32 | $14.21 | 401300 |
| 2025-03-10 | -26.32 | $14.21 | 1.8M |
| 2025-03-07 | -23.53 | $14.19 | 954600 |
| 2025-03-06 | -23.53 | $14.19 | 346909 |
| 2025-03-05 | -12.50 | $14.20 | 348500 |
| 2025-03-04 | -6.67 | $14.20 | 1.4M |
| 2025-03-03 | -25.00 | $14.15 | 466700 |
| 2025-02-28 | -41.67 | $14.13 | 378840 |
| 2025-02-27 | -41.67 | $14.13 | 279719 |
| 2025-02-26 | -41.67 | $14.13 | 292200 |
| 2025-02-25 | -41.67 | $14.13 | 657023 |
| 2025-02-24 | -57.14 | $14.12 | 1.5M |
| 2025-02-21 | -4.08 | $14.08 | 830712 |
| 2025-02-20 | -3.18 | $14.10 | 250800 |
| 2025-02-19 | -3.18 | $14.10 | 232300 |
| 2025-02-18 | -2.86 | $14.11 | 319047 |
| 2025-02-14 | -3.09 | $14.10 | 448418 |
| 2025-02-13 | -3.70 | $14.08 | 631400 |
| 2025-02-12 | -3.06 | $14.10 | 318519 |
| 2025-02-11 | -3.13 | $14.09 | 302733 |
| 2025-02-10 | -3.24 | $14.08 | 352640 |
| 2025-02-07 | -3.43 | $14.07 | 636800 |
| 2025-02-06 | -1.58 | $14.14 | 793010 |
| 2025-02-05 | -1.58 | $14.14 | 555000 |
| 2025-02-04 | -1.85 | $14.13 | 851239 |
| 2025-02-03 | -1.85 | $14.13 | 1.1M |
| 2025-01-31 | -2.11 | $14.12 | 902600 |
| 2025-01-30 | -1.85 | $14.13 | 1.6M |
| 2025-01-29 | -1.85 | $14.13 | 728431 |
| 2025-01-28 | -1.85 | $14.13 | 1.2M |
| 2025-01-27 | -2.11 | $14.12 | 2.7M |
| 2025-01-24 | -33.09 | $11.32 | 163107 |
| 2025-01-23 | -37.50 | $11.26 | 101739 |
| 2025-01-22 | -46.32 | $11.14 | 135134 |
| 2025-01-21 | -28.16 | $11.15 | 201402 |
| 2025-01-17 | -42.99 | $11.02 | 178600 |
| 2025-01-16 | -45.76 | $11.05 | 145028 |
| 2025-01-15 | -53.62 | $11.05 | 179541 |
| 2025-01-14 | -75.36 | $10.75 | 221243 |
| 2025-01-13 | -77.71 | $10.76 | 162900 |
| 2025-01-10 | -89.95 | $10.60 | 149026 |
| 2025-01-08 | -89.07 | $10.67 | 120800 |
| 2025-01-07 | -94.74 | $10.68 | 188808 |
| 2025-01-06 | -75.27 | $10.90 | 181800 |
| 2025-01-03 | -67.74 | $11.04 | 170000 |
| 2025-01-02 | -69.89 | $11.00 | 129735 |
| 2024-12-31 | -63.87 | $11.08 | 87400 |
| 2024-12-30 | -50.96 | $11.24 | 190200 |
| 2024-12-27 | -48.56 | $11.29 | 207000 |
| 2024-12-26 | -47.62 | $11.30 | 152400 |
| 2024-12-24 | -58.12 | $10.94 | 97000 |
| 2024-12-23 | -56.30 | $10.78 | 218300 |
| 2024-12-20 | -41.11 | $10.82 | 415905 |
| 2024-12-19 | -45.00 | $10.68 | 414200 |
| 2024-12-18 | -40.28 | $10.85 | 226200 |
| 2024-12-17 | -25.28 | $11.39 | 191019 |
| 2024-12-16 | -21.39 | $11.53 | 301400 |
| 2024-12-13 | -25.00 | $11.40 | 177916 |
| 2024-12-12 | -22.22 | $11.50 | 330700 |
| 2024-12-11 | -10.56 | $11.92 | 695848 |
| 2024-12-10 | -29.91 | $11.09 | 271303 |
| 2024-12-09 | -22.87 | $11.33 | 312700 |
| 2024-12-06 | -32.84 | $10.99 | 235509 |
| 2024-12-05 | -39.30 | $10.77 | 252324 |
| 2024-12-04 | -27.57 | $11.17 | 304300 |
| 2024-12-03 | -38.12 | $10.81 | 456600 |
| 2024-12-02 | -42.82 | $10.65 | 346200 |
| 2024-11-29 | -46.33 | $10.53 | 204303 |
| 2024-11-27 | -49.27 | $10.43 | 393500 |
| 2024-11-26 | -51.91 | $10.34 | 382500 |
| 2024-11-25 | -58.94 | $10.10 | 558525 |
| 2024-11-22 | -69.50 | $9.74 | 1.1M |
| 2024-11-21 | -54.17 | $11.20 | 201600 |
| 2024-11-20 | -59.20 | $11.08 | 97500 |
| 2024-11-19 | -60.00 | $11.06 | 69400 |
| 2024-11-18 | -54.64 | $11.11 | 118838 |
| 2024-11-15 | -55.19 | $11.10 | 166200 |
| 2024-11-14 | -38.25 | $11.41 | 113811 |
| 2024-11-13 | -19.67 | $11.75 | 240911 |
| 2024-11-12 | -4.92 | $12.02 | 169700 |
| 2024-11-11 | -2.37 | $11.93 | 259421 |
| 2024-11-08 | -3.47 | $11.67 | 131540 |
| 2024-11-07 | -7.38 | $11.61 | 111400 |
| 2024-11-06 | -10.42 | $11.47 | 261800 |
| 2024-11-05 | -19.32 | $10.89 | 148900 |
| 2024-11-04 | -29.55 | $10.80 | 96937 |
| 2024-11-01 | -30.68 | $10.79 | 123400 |
| 2024-10-31 | -57.95 | $10.55 | 101340 |
| 2024-10-30 | -22.73 | $10.86 | 83838 |
| 2024-10-29 | -12.50 | $10.95 | 112100 |
| 2024-10-28 | -25.71 | $10.96 | 140000 |
| 2024-10-25 | -55.24 | $10.65 | 131634 |
| 2024-10-24 | -79.25 | $10.40 | 80200 |
| 2024-10-23 | -74.53 | $10.45 | 99201 |
| 2024-10-22 | -84.91 | $10.34 | 87100 |
| 2024-10-21 | -73.58 | $10.46 | 114900 |
| 2024-10-18 | -65.09 | $10.55 | 98941 |
| 2024-10-17 | -50.00 | $10.71 | 134218 |
| 2024-10-16 | -70.75 | $10.49 | 112400 |
| 2024-10-15 | -75.47 | $10.44 | 101400 |
| 2024-10-14 | -76.42 | $10.43 | 104738 |
| 2024-10-11 | -74.53 | $10.45 | 171025 |
| 2024-10-10 | -94.34 | $10.24 | 100351 |
| 2024-10-09 | -90.82 | $10.35 | 113000 |
| 2024-10-08 | -88.78 | $10.37 | 87500 |
| 2024-10-07 | -89.36 | $10.40 | 118806 |
| 2024-10-04 | -83.33 | $10.54 | 146800 |
| 2024-10-03 | -89.29 | $10.49 | 96420 |
| 2024-10-02 | -64.38 | $10.77 | 66000 |
| 2024-10-01 | -53.70 | $10.95 | 121500 |
| 2024-09-30 | -40.96 | $11.19 | 109430 |
| 2024-09-27 | -56.47 | $11.07 | 124508 |
| 2024-09-26 | -70.59 | $10.95 | 193044 |
| 2024-09-25 | -75.29 | $10.91 | 137637 |
| 2024-09-24 | -58.82 | $11.05 | 171600 |
| 2024-09-23 | -72.94 | $10.93 | 125506 |
| 2024-09-20 | -81.10 | $10.94 | 497600 |
| 2024-09-19 | -58.66 | $10.92 | 374709 |
| 2024-09-18 | -62.44 | $10.74 | 232640 |
| 2024-09-17 | -53.30 | $10.92 | 233021 |
| 2024-09-16 | -49.75 | $10.99 | 120047 |
| 2024-09-13 | -51.78 | $10.95 | 192100 |
| 2024-09-12 | -61.93 | $10.75 | 144000 |
| 2024-09-11 | -60.41 | $10.78 | 203500 |
| 2024-09-10 | -52.28 | $10.94 | 70440 |
| 2024-09-09 | -52.91 | $10.88 | 104808 |
| 2024-09-06 | -51.46 | $10.91 | 147800 |
| 2024-09-05 | -49.03 | $10.96 | 98100 |
| 2024-09-04 | -42.23 | $11.10 | 134215 |
| 2024-09-03 | -36.89 | $11.21 | 218017 |
| 2024-08-30 | -22.33 | $11.51 | 345125 |
| 2024-08-29 | -33.01 | $11.29 | 239820 |
| 2024-08-28 | -45.15 | $11.04 | 142212 |
| 2024-08-27 | -31.55 | $11.32 | 363600 |
| 2024-08-26 | -36.89 | $11.21 | 466120 |
| 2024-08-23 | -44.17 | $11.06 | 1.7M |
| 2024-08-22 | -68.47 | $10.26 | 226100 |
| 2024-08-21 | -51.45 | $10.31 | 148200 |
| 2024-08-20 | -69.57 | $10.06 | 153615 |
| 2024-08-19 | -67.39 | $10.09 | 153600 |
| 2024-08-16 | -64.83 | $10.08 | 224300 |
| 2024-08-15 | -50.34 | $10.29 | 92018 |
| 2024-08-14 | -58.62 | $10.17 | 132928 |
| 2024-08-13 | -53.79 | $10.24 | 156300 |
| 2024-08-12 | -69.74 | $9.96 | 174800 |
| 2024-08-09 | -50.66 | $10.25 | 186200 |
| 2024-08-08 | -46.05 | $10.32 | 154218 |
| 2024-08-07 | -39.34 | $10.30 | 186313 |
| 2024-08-06 | -32.86 | $10.33 | 183912 |
| 2024-08-05 | -20.00 | $10.60 | 525600 |
| 2024-08-02 | -10.38 | $10.80 | 296192 |
| 2024-08-01 | -7.08 | $10.87 | 304708 |
| 2024-07-31 | -3.77 | $10.94 | 576838 |
| 2024-07-30 | -3.65 | $10.75 | 170731 |
| 2024-07-29 | -6.67 | $10.58 | 172300 |
| 2024-07-26 | -5.26 | $10.52 | 206919 |
| 2024-07-25 | -10.49 | $9.96 | 312244 |
| 2024-07-24 | -27.33 | $9.66 | 117600 |
| 2024-07-23 | -16.86 | $9.84 | 331400 |
| 2024-07-22 | -21.51 | $9.76 | 160100 |
| 2024-07-19 | -29.65 | $9.62 | 139300 |
| 2024-07-18 | -23.84 | $9.72 | 176500 |
| 2024-07-17 | -1.88 | $9.98 | 215400 |
| 2024-07-16 | -0.64 | $9.96 | 317700 |
| 2024-07-15 | -13.24 | $9.59 | 382407 |
| 2024-07-12 | -15.44 | $9.56 | 184800 |
| 2024-07-11 | -6.61 | $9.54 | 220217 |
| 2024-07-10 | -45.45 | $9.07 | 241900 |
| 2024-07-09 | -41.32 | $9.12 | 301042 |
| 2024-07-08 | -52.23 | $9.16 | 354817 |
| 2024-07-05 | -73.37 | $8.94 | 192600 |
| 2024-07-03 | -66.33 | $9.08 | 107000 |
| 2024-07-02 | -66.83 | $9.07 | 211800 |
| 2024-07-01 | -67.34 | $9.06 | 311000 |
| 2024-06-28 | -64.88 | $9.13 | 1.3M |
| 2024-06-27 | -59.51 | $9.24 | 1.0M |
| 2024-06-26 | -94.98 | $8.52 | 144300 |
| 2024-06-25 | -96.62 | $8.53 | 138000 |
| 2024-06-24 | -91.53 | $8.68 | 167300 |
| 2024-06-21 | -89.83 | $8.72 | 522608 |
| 2024-06-20 | -100.00 | $8.54 | 312900 |
| 2024-06-18 | -91.82 | $8.82 | 284400 |
| 2024-06-17 | -78.64 | $9.11 | 112900 |
| 2024-06-14 | -80.00 | $9.08 | 117122 |
| 2024-06-13 | -70.91 | $9.28 | 130142 |
| 2024-06-12 | -63.18 | $9.45 | 180200 |
| 2024-06-11 | -67.27 | $9.36 | 190127 |
| 2024-06-10 | -65.45 | $9.40 | 298304 |
| 2024-06-07 | -74.09 | $9.21 | 498400 |
| 2024-06-06 | -57.95 | $10.33 | 165500 |
| 2024-06-05 | -50.54 | $10.37 | 155643 |
| 2024-06-04 | -78.49 | $10.11 | 135335 |
| 2024-06-03 | -61.29 | $10.27 | 157111 |
| 2024-05-31 | -62.37 | $10.26 | 950933 |
| 2024-05-30 | -65.59 | $10.23 | 100539 |
| 2024-05-29 | -49.46 | $10.38 | 93602 |
| 2024-05-28 | -21.51 | $10.64 | 198035 |
| 2024-05-24 | -15.05 | $10.70 | 250700 |
| 2024-05-23 | -3.26 | $10.80 | 289500 |
| 2024-05-22 | -4.49 | $10.76 | 190900 |
| 2024-05-21 | -5.48 | $10.60 | 110909 |
| 2024-05-20 | -16.44 | $10.52 | 114137 |
| 2024-05-17 | -26.03 | $10.45 | 100936 |
| 2024-05-16 | -39.24 | $10.39 | 114648 |
| 2024-05-15 | -46.84 | $10.33 | 143800 |
| 2024-05-14 | -92.05 | $9.98 | 82100 |
| 2024-05-13 | -87.63 | $10.03 | 114355 |
| 2024-05-10 | -88.24 | $10.07 | 131228 |
| 2024-05-09 | -83.82 | $10.24 | 169546 |
| 2024-05-08 | -94.92 | $10.03 | 98325 |
| 2024-05-07 | -97.40 | $10.02 | 105400 |
| 2024-05-06 | -92.64 | $10.13 | 132400 |
| 2024-05-03 | -92.64 | $10.13 | 114645 |
| 2024-05-02 | -95.67 | $10.06 | 125544 |
| 2024-05-01 | -99.55 | $10.05 | 111100 |
| 2024-04-30 | -97.30 | $10.11 | 169807 |
| 2024-04-29 | -94.06 | $10.21 | 109149 |
| 2024-04-26 | -93.61 | $10.22 | 136400 |
| 2024-04-25 | -98.17 | $10.12 | 156930 |
| 2024-04-24 | -98.96 | $10.37 | 148136 |
| 2024-04-23 | -93.62 | $10.51 | 162400 |
| 2024-04-22 | -97.28 | $10.48 | 121641 |
| 2024-04-19 | -89.67 | $10.62 | 237200 |
| 2024-04-18 | -92.39 | $10.57 | 349400 |
| 2024-04-17 | -98.82 | $10.59 | 113100 |
| 2024-04-16 | -93.49 | $10.69 | 193825 |
| 2024-04-15 | -98.69 | $10.76 | 244105 |
| 2024-04-12 | -71.83 | $11.25 | 238800 |
| 2024-04-11 | -22.54 | $11.95 | 226400 |
| 2024-04-10 | -6.20 | $12.06 | 321947 |
| 2024-04-09 | -10.08 | $12.01 | 218948 |
| 2024-04-08 | -14.56 | $11.73 | 335218 |
| 2024-04-05 | -55.34 | $11.31 | 302000 |
| 2024-04-04 | -75.73 | $11.10 | 265029 |
| 2024-04-03 | -88.35 | $10.97 | 254202 |
| 2024-04-02 | -86.41 | $10.99 | 146600 |
| 2024-04-01 | -84.44 | $11.12 | 114800 |
| 2024-03-28 | -47.78 | $11.45 | 141500 |
| 2024-03-27 | -47.78 | $11.45 | 138735 |
| 2024-03-26 | -27.78 | $11.63 | 294500 |
| 2024-03-25 | -18.89 | $11.71 | 267800 |
| 2024-03-22 | -43.33 | $11.49 | 197614 |
| 2024-03-21 | -46.73 | $11.52 | 330227 |
| 2024-03-20 | -24.57 | $11.59 | 202400 |
| 2024-03-19 | -35.43 | $11.40 | 336500 |
| 2024-03-18 | -46.86 | $11.20 | 423900 |
| 2024-03-15 | -54.29 | $11.07 | 339104 |
| 2024-03-14 | -52.57 | $11.10 | 197919 |
| 2024-03-13 | -46.29 | $11.21 | 157301 |
| 2024-03-12 | -48.57 | $11.17 | 171800 |
| 2024-03-11 | -49.71 | $11.15 | 77220 |
| 2024-03-08 | -50.29 | $11.14 | 110207 |
| 2024-03-07 | -44.57 | $11.24 | 104132 |
| 2024-03-06 | -45.14 | $11.23 | 175040 |
| 2024-03-05 | -54.86 | $11.06 | 258447 |
| 2024-03-04 | -51.43 | $11.12 | 178400 |
| 2024-03-01 | -50.86 | $11.13 | 152747 |
| 2024-02-29 | -45.71 | $11.22 | 257000 |
| 2024-02-28 | -38.86 | $11.34 | 131300 |
| 2024-02-27 | -30.29 | $11.49 | 293900 |
| 2024-02-26 | -30.29 | $11.49 | 266535 |
| 2024-02-23 | -32.00 | $11.46 | 463745 |
| 2024-02-22 | -98.15 | $10.30 | 226700 |
| 2024-02-21 | -79.31 | $10.82 | 139900 |
| 2024-02-20 | -79.49 | $10.84 | 118900 |
| 2024-02-16 | -74.36 | $10.92 | 177100 |
| 2024-02-15 | -69.23 | $11.00 | 311139 |
| 2024-02-14 | -92.31 | $10.64 | 141000 |
| 2024-02-13 | -98.65 | $10.62 | 198143 |
| 2024-02-12 | -66.91 | $11.15 | 205500 |
| 2024-02-09 | -76.98 | $11.01 | 142900 |
| 2024-02-08 | -80.58 | $10.96 | 110331 |
| 2024-02-07 | -80.58 | $10.96 | 152200 |
| 2024-02-06 | -92.81 | $10.79 | 106500 |
| 2024-02-05 | -92.09 | $10.80 | 108020 |
| 2024-02-02 | -91.13 | $10.95 | 128721 |
| 2024-02-01 | -70.97 | $11.20 | 113200 |
| 2024-01-31 | -60.48 | $11.33 | 198407 |
| 2024-01-30 | -57.26 | $11.37 | 115104 |
| 2024-01-29 | -37.10 | $11.62 | 107400 |
| 2024-01-26 | -32.26 | $11.68 | 90900 |
| 2024-01-25 | -25.81 | $11.76 | 170140 |
| 2024-01-24 | -27.42 | $11.74 | 318836 |
| 2024-01-23 | -14.50 | $11.89 | 165723 |
| 2024-01-22 | -0.85 | $11.88 | 101600 |
| 2024-01-19 | -17.89 | $11.64 | 105127 |
| 2024-01-18 | -24.46 | $11.52 | 97820 |
| 2024-01-17 | -19.21 | $11.57 | 159900 |
| 2024-01-16 | -17.22 | $11.60 | 137812 |
| 2024-01-12 | -21.02 | $11.53 | 178445 |
| 2024-01-11 | -2.50 | $11.63 | 157734 |
| 2024-01-10 | -14.50 | $11.19 | 97808 |
| 2024-01-09 | -15.91 | $11.17 | 137980 |
| 2024-01-08 | -6.06 | $11.30 | 112100 |
| 2024-01-05 | -25.90 | $11.02 | 213830 |
| 2024-01-04 | -28.78 | $10.98 | 155917 |
| 2024-01-03 | -13.67 | $11.19 | 286914 |
| 2024-01-02 | -9.35 | $11.25 | 330338 |
| 2023-12-29 | -5.33 | $11.30 | 196600 |
| 2023-12-28 | -10.67 | $11.22 | 155823 |
| 2023-12-27 | -1.43 | $11.26 | 150617 |
| 2023-12-26 | -13.28 | $10.99 | 100101 |
| 2023-12-22 | -7.38 | $11.05 | 139400 |
| 2023-12-21 | -14.47 | $10.86 | 334926 |
| 2023-12-20 | -23.03 | $10.73 | 167900 |
| 2023-12-19 | -6.02 | $10.75 | 151811 |
| 2023-12-18 | -23.31 | $10.52 | 178401 |
| 2023-12-15 | -28.28 | $10.42 | 257700 |
| 2023-12-14 | -27.87 | $10.70 | 239500 |
| 2023-12-13 | -45.37 | $10.50 | 216800 |
| 2023-12-12 | -62.44 | $10.15 | 158800 |
| 2023-12-11 | -62.44 | $10.15 | 213906 |
| 2023-12-08 | -62.44 | $10.15 | 281700 |
| 2023-12-07 | -62.44 | $10.15 | 158621 |
| 2023-12-06 | -61.95 | $10.16 | 176400 |
| 2023-12-05 | -61.95 | $10.16 | 98200 |
| 2023-12-04 | -56.59 | $10.27 | 159300 |
| 2023-12-01 | -60.00 | $10.20 | 160000 |
| 2023-11-30 | -73.17 | $9.93 | 137517 |
| 2023-11-29 | -69.27 | $10.01 | 122400 |
| 2023-11-28 | -73.66 | $9.92 | 154202 |
| 2023-11-27 | -72.68 | $9.94 | 375179 |
| 2023-11-24 | -84.39 | $9.70 | 76810 |
| 2023-11-22 | -83.41 | $9.72 | 216700 |
| 2023-11-21 | -87.32 | $9.64 | 391444 |
| 2023-11-20 | -87.80 | $9.63 | 351200 |
| 2023-11-17 | -70.24 | $9.99 | 814608 |
| 2023-11-16 | -54.88 | $10.98 | 243400 |
| 2023-11-15 | -33.73 | $11.16 | 204538 |
| 2023-11-14 | -33.73 | $11.16 | 215947 |
| 2023-11-13 | -81.93 | $10.76 | 176700 |
| 2023-11-10 | -55.42 | $10.98 | 114145 |
| 2023-11-09 | -53.01 | $11.00 | 176500 |
| 2023-11-08 | -42.70 | $11.12 | 289400 |
| 2023-11-07 | -55.24 | $11.08 | 397544 |
| 2023-11-06 | -61.90 | $11.01 | 115100 |
| 2023-11-03 | -56.19 | $11.07 | 219344 |
| 2023-11-02 | -76.19 | $10.86 | 196929 |
| 2023-11-01 | -81.90 | $10.80 | 107726 |
| 2023-10-31 | -65.71 | $10.97 | 130441 |
| 2023-10-30 | -75.24 | $10.87 | 136521 |
| 2023-10-27 | -93.33 | $10.68 | 145200 |
| 2023-10-26 | -88.76 | $10.87 | 131600 |
| 2023-10-25 | -83.15 | $10.92 | 134442 |
| 2023-10-24 | -75.28 | $10.99 | 189600 |
| 2023-10-23 | -71.91 | $11.02 | 215400 |
| 2023-10-20 | -37.08 | $11.33 | 216218 |
| 2023-10-19 | -42.99 | $11.38 | 170714 |
| 2023-10-18 | -60.75 | $11.19 | 131919 |
| 2023-10-17 | -55.75 | $11.27 | 219435 |
| 2023-10-16 | -75.22 | $11.05 | 144400 |
| 2023-10-13 | -62.83 | $11.19 | 262200 |
| 2023-10-12 | -59.29 | $11.23 | 210500 |
| 2023-10-11 | -36.28 | $11.49 | 259800 |
| 2023-10-10 | -49.56 | $11.34 | 727900 |
| 2023-10-09 | -88.50 | $10.90 | 217400 |
| 2023-10-06 | -86.00 | $11.04 | 321719 |
| 2023-10-05 | -97.80 | $11.01 | 280449 |
| 2023-10-04 | -65.66 | $11.25 | 114425 |
| 2023-10-03 | -72.73 | $11.18 | 151623 |
| 2023-10-02 | -45.45 | $11.45 | 125700 |
| 2023-09-29 | -44.44 | $11.46 | 132349 |
| 2023-09-28 | -42.42 | $11.48 | 149132 |
| 2023-09-27 | -50.51 | $11.40 | 168448 |
| 2023-09-26 | -48.48 | $11.42 | 329637 |
| 2023-09-25 | -48.28 | $11.51 | 326911 |
| 2023-09-22 | -55.69 | $11.65 | 617300 |
| 2023-09-21 | -43.98 | $11.74 | 319100 |
| 2023-09-20 | -41.36 | $11.79 | 300900 |
| 2023-09-19 | -61.26 | $11.41 | 165700 |
| 2023-09-18 | -74.35 | $11.16 | 109400 |
| 2023-09-15 | -68.06 | $11.28 | 347700 |
| 2023-09-14 | -71.73 | $11.21 | 92300 |
| 2023-09-13 | -73.30 | $11.18 | 86722 |
| 2023-09-12 | -70.16 | $11.24 | 93200 |
| 2023-09-11 | -60.21 | $11.43 | 162000 |
| 2023-09-08 | -50.79 | $11.61 | 154005 |
| 2023-09-07 | -69.63 | $11.25 | 267000 |
| 2023-09-06 | -82.72 | $11.00 | 100324 |
| 2023-09-05 | -76.96 | $11.11 | 150130 |
| 2023-09-01 | -62.30 | $11.39 | 100100 |
| 2023-08-31 | -54.97 | $11.53 | 202900 |
| 2023-08-30 | -47.64 | $11.67 | 169500 |
| 2023-08-29 | -58.64 | $11.46 | 306800 |
| 2023-08-28 | -45.03 | $11.72 | 336000 |
| 2023-08-25 | -37.70 | $11.86 | 400411 |
| 2023-08-24 | -94.39 | $10.73 | 262015 |
| 2023-08-23 | -60.66 | $11.00 | 265219 |
| 2023-08-22 | -70.87 | $10.84 | 200628 |
| 2023-08-21 | -66.42 | $10.85 | 444331 |
| 2023-08-18 | -61.11 | $10.86 | 164300 |
| 2023-08-17 | -45.14 | $11.09 | 170100 |
| 2023-08-16 | -46.53 | $11.07 | 165532 |
| 2023-08-15 | -45.83 | $11.08 | 130900 |
| 2023-08-14 | -42.36 | $11.13 | 207700 |
| 2023-08-11 | -31.94 | $11.28 | 139000 |
| 2023-08-10 | -44.44 | $11.10 | 103009 |
| 2023-08-09 | -37.50 | $11.20 | 165970 |
| 2023-08-08 | -33.33 | $11.26 | 156922 |
| 2023-08-07 | -22.07 | $11.42 | 151900 |
| 2023-08-04 | -24.49 | $11.38 | 146600 |
| 2023-08-03 | -12.93 | $11.55 | 159700 |
| 2023-08-02 | -14.56 | $11.51 | 306724 |
| 2023-08-01 | -5.06 | $11.66 | 235819 |
| 2023-07-31 | -4.20 | $11.53 | 375586 |
| 2023-07-28 | -2.11 | $11.09 | 296203 |
| 2023-07-27 | -14.06 | $10.71 | 410500 |
| 2023-07-26 | -31.25 | $10.60 | 404821 |
| 2023-07-25 | -43.75 | $10.52 | 262100 |
| 2023-07-24 | -60.94 | $10.41 | 291200 |
| 2023-07-21 | -42.65 | $10.51 | 433533 |
| 2023-07-20 | -50.00 | $10.46 | 164200 |
| 2023-07-19 | -33.82 | $10.57 | 193431 |
| 2023-07-18 | -30.00 | $10.54 | 245400 |
| 2023-07-17 | -24.62 | $10.61 | 256844 |
| 2023-07-14 | -18.46 | $10.65 | 359293 |
| 2023-07-13 | -26.15 | $10.60 | 189200 |
| 2023-07-12 | -54.37 | $10.59 | 261200 |
| 2023-07-11 | -78.64 | $10.34 | 222200 |
| 2023-07-10 | -90.11 | $10.29 | 231440 |
| 2023-07-07 | -94.60 | $10.30 | 233603 |
| 2023-07-06 | -93.35 | $10.35 | 203800 |
| 2023-07-05 | -89.75 | $10.48 | 202300 |
| 2023-07-03 | -86.15 | $10.61 | 169000 |
| 2023-06-30 | -88.92 | $10.51 | 202648 |
| 2023-06-29 | -87.53 | $10.56 | 155400 |
| 2023-06-28 | -91.97 | $10.40 | 233206 |
| 2023-06-27 | -90.86 | $10.44 | 227300 |
| 2023-06-26 | -93.63 | $10.34 | 218900 |
| 2023-06-23 | -91.41 | $10.42 | 690600 |
| 2023-06-22 | -96.68 | $10.23 | 520312 |
| 2023-06-21 | -95.57 | $10.27 | 683600 |
| 2023-06-20 | -90.30 | $10.46 | 266333 |
| 2023-06-16 | -87.53 | $10.56 | 393896 |
| 2023-06-15 | -87.53 | $10.56 | 194974 |
| 2023-06-14 | -90.30 | $10.46 | 309311 |
| 2023-06-13 | -85.87 | $10.62 | 630451 |
| 2023-06-12 | -83.66 | $10.70 | 571110 |
| 2023-06-09 | -94.46 | $10.31 | 1.0M |
| 2023-06-08 | -18.07 | $13.42 | 244217 |
| 2023-06-07 | -12.57 | $13.51 | 162800 |
| 2023-06-06 | -4.17 | $13.43 | 191000 |
| 2023-06-05 | -16.52 | $13.01 | 98300 |
| 2023-06-02 | -3.48 | $13.16 | 143503 |
| 2023-06-01 | -16.28 | $12.83 | 156206 |
| 2023-05-31 | -24.03 | $12.73 | 788800 |
| 2023-05-30 | -27.82 | $12.67 | 98400 |
| 2023-05-26 | -27.07 | $12.68 | 216439 |
| 2023-05-25 | -39.10 | $12.52 | 124700 |
| 2023-05-24 | -17.86 | $12.79 | 99000 |
| 2023-05-23 | -7.86 | $12.93 | 136500 |
| 2023-05-22 | -0.78 | $12.91 | 129500 |
| 2023-05-19 | -12.07 | $12.66 | 69900 |
| 2023-05-18 | -15.00 | $12.66 | 88700 |
| 2023-05-17 | -12.50 | $12.69 | 142712 |
| 2023-05-16 | -47.50 | $12.27 | 261900 |
| 2023-05-15 | -54.69 | $12.22 | 90711 |
| 2023-05-12 | -50.78 | $12.27 | 81500 |
| 2023-05-11 | -53.91 | $12.23 | 96200 |
| 2023-05-10 | -60.16 | $12.15 | 110500 |
| 2023-05-09 | -61.72 | $12.13 | 80301 |
| 2023-05-08 | -57.81 | $12.18 | 109818 |
| 2023-05-05 | -29.69 | $12.54 | 141700 |
| 2023-05-04 | -66.41 | $12.07 | 131800 |
| 2023-05-03 | -50.00 | $12.28 | 118200 |
| 2023-05-02 | -59.38 | $12.16 | 145217 |
| 2023-05-01 | -46.88 | $12.32 | 150500 |
| 2023-04-28 | -76.56 | $11.94 | 122209 |
| 2023-04-27 | -91.41 | $11.75 | 152200 |
| 2023-04-26 | -77.52 | $11.92 | 124542 |
| 2023-04-25 | -72.87 | $11.98 | 133900 |
| 2023-04-24 | -48.84 | $12.29 | 80300 |
| 2023-04-21 | -39.53 | $12.41 | 105316 |
| 2023-04-20 | -8.53 | $12.81 | 111003 |
| 2023-04-19 | -11.63 | $12.77 | 64900 |
| 2023-04-18 | -11.63 | $12.77 | 120738 |
| 2023-04-17 | -0.79 | $12.88 | 97203 |
| 2023-04-14 | -10.69 | $12.80 | 102600 |
| 2023-04-13 | -14.50 | $12.75 | 66937 |
| 2023-04-12 | -31.30 | $12.53 | 86100 |
| 2023-04-11 | -33.95 | $12.70 | 119100 |
| 2023-04-10 | -40.74 | $12.59 | 66340 |
| 2023-04-06 | -50.51 | $12.60 | 96200 |
| 2023-04-05 | -62.10 | $12.57 | 111300 |
| 2023-04-04 | -71.37 | $12.34 | 188529 |
| 2023-04-03 | -71.37 | $12.34 | 262546 |
| 2023-03-31 | -60.48 | $12.61 | 243209 |
| 2023-03-30 | -73.79 | $12.28 | 246600 |
| 2023-03-29 | -87.90 | $11.93 | 289600 |
| 2023-03-28 | -97.30 | $11.95 | 149900 |
| 2023-03-27 | -95.48 | $12.21 | 119800 |
| 2023-03-24 | -96.71 | $12.22 | 133900 |
| 2023-03-23 | -96.68 | $12.24 | 149641 |
| 2023-03-22 | -100.00 | $12.42 | 111005 |
| 2023-03-21 | -91.84 | $12.77 | 105900 |
| 2023-03-20 | -90.31 | $12.80 | 107828 |
| 2023-03-17 | -97.16 | $12.67 | 245600 |
| 2023-03-16 | -89.57 | $12.83 | 113500 |
| 2023-03-15 | -87.11 | $12.90 | 126200 |
| 2023-03-14 | -92.83 | $12.86 | 163500 |
| 2023-03-13 | -98.33 | $12.75 | 147642 |
| 2023-03-10 | -91.44 | $13.11 | 124502 |
| 2023-03-09 | -76.49 | $13.56 | 81300 |
| 2023-03-08 | -69.47 | $13.76 | 96600 |
| 2023-03-07 | -66.32 | $13.85 | 103948 |
| 2023-03-06 | -67.72 | $13.81 | 143200 |
| 2023-03-03 | -62.11 | $13.97 | 107813 |
| 2023-03-02 | -65.89 | $13.91 | 148429 |
| 2023-03-01 | -76.59 | $13.59 | 145800 |
| 2023-02-28 | -78.26 | $13.54 | 307400 |
| 2023-02-27 | -98.64 | $12.97 | 172310 |
| 2023-02-24 | -78.10 | $13.99 | 299602 |
| 2023-02-23 | -90.32 | $13.92 | 145400 |
| 2023-02-22 | -94.93 | $13.82 | 131800 |
| 2023-02-21 | -98.92 | $14.05 | 153424 |
| 2023-02-17 | -80.00 | $14.68 | 257000 |
| 2023-02-16 | -85.99 | $14.53 | 112606 |
| 2023-02-15 | -77.07 | $14.67 | 143300 |
| 2023-02-14 | -79.62 | $14.63 | 228249 |
| 2023-02-13 | -63.69 | $14.88 | 133338 |
| 2023-02-10 | -61.78 | $14.91 | 98600 |
| 2023-02-09 | -44.59 | $15.18 | 186442 |
| 2023-02-08 | -29.94 | $15.41 | 183000 |
| 2023-02-07 | -42.68 | $15.21 | 130826 |
| 2023-02-06 | -40.76 | $15.24 | 70900 |
| 2023-02-03 | -11.47 | $15.70 | 115500 |
| 2023-02-02 | -6.37 | $15.78 | 171500 |
| 2023-02-01 | -19.48 | $15.55 | 154136 |
| 2023-01-31 | -41.56 | $15.21 | 369100 |
| 2023-01-30 | -79.22 | $14.63 | 114600 |
| 2023-01-27 | -75.97 | $14.68 | 136500 |
| 2023-01-26 | -67.08 | $14.77 | 110700 |
| 2023-01-25 | -53.85 | $14.87 | 72400 |
| 2023-01-24 | -46.70 | $15.00 | 92500 |
| 2023-01-23 | -43.14 | $14.97 | 201701 |
| 2023-01-20 | -65.69 | $14.51 | 142729 |
| 2023-01-19 | -69.90 | $14.41 | 113300 |
| 2023-01-18 | -53.49 | $14.70 | 198000 |
| 2023-01-17 | -48.39 | $14.80 | 255500 |
| 2023-01-13 | -44.20 | $14.86 | 129409 |
| 2023-01-12 | -38.39 | $14.99 | 177139 |
| 2023-01-11 | -60.27 | $14.50 | 256802 |
| 2023-01-10 | -60.27 | $14.50 | 201018 |
| 2023-01-09 | -44.69 | $14.84 | 142200 |
| 2023-01-06 | -47.64 | $14.74 | 134301 |
| 2023-01-05 | -35.62 | $15.02 | 76100 |
| 2023-01-04 | -22.73 | $15.22 | 86019 |
| 2023-01-03 | -3.80 | $15.29 | 220400 |
| 2022-12-30 | -23.68 | $14.68 | 70200 |
| 2022-12-29 | -36.79 | $14.74 | 92040 |
| 2022-12-28 | -60.10 | $14.29 | 91300 |
| 2022-12-27 | -50.78 | $14.47 | 89400 |
| 2022-12-23 | -53.37 | $14.42 | 116100 |
| 2022-12-22 | -54.92 | $14.39 | 137000 |
| 2022-12-21 | -63.21 | $14.23 | 100400 |
| 2022-12-20 | -69.95 | $14.10 | 153900 |
| 2022-12-19 | -75.13 | $14.00 | 260233 |
| 2022-12-16 | -77.38 | $14.22 | 762637 |
| 2022-12-15 | -85.29 | $13.93 | 192642 |
| 2022-12-14 | -79.95 | $14.14 | 217219 |
| 2022-12-13 | -79.90 | $14.22 | 300843 |
| 2022-12-12 | -78.69 | $14.27 | 167612 |
| 2022-12-09 | -87.17 | $13.92 | 103200 |
| 2022-12-08 | -83.29 | $14.08 | 139900 |
| 2022-12-07 | -88.62 | $13.86 | 104421 |
| 2022-12-06 | -80.63 | $14.19 | 88842 |
| 2022-12-05 | -75.06 | $14.42 | 124400 |
| 2022-12-02 | -63.68 | $14.89 | 137639 |
| 2022-12-01 | -56.66 | $15.18 | 150200 |
| 2022-11-30 | -65.62 | $14.81 | 265800 |
| 2022-11-29 | -79.42 | $14.24 | 137500 |
| 2022-11-28 | -79.18 | $14.25 | 148800 |
| 2022-11-25 | -70.70 | $14.60 | 60800 |
| 2022-11-23 | -72.16 | $14.54 | 107300 |
| 2022-11-22 | -78.21 | $14.29 | 189521 |
| 2022-11-21 | -77.72 | $14.31 | 158300 |
| 2022-11-18 | -57.39 | $15.15 | 383100 |
| 2022-11-17 | -53.85 | $16.33 | 126102 |
| 2022-11-16 | -28.05 | $16.90 | 86809 |
| 2022-11-15 | -13.57 | $17.22 | 103400 |
| 2022-11-14 | -18.93 | $16.98 | 106100 |
| 2022-11-11 | -10.19 | $17.16 | 115937 |
| 2022-11-10 | -21.08 | $16.89 | 105203 |
| 2022-11-09 | -64.02 | $15.83 | 230500 |
| 2022-11-08 | -34.73 | $16.53 | 75300 |
| 2022-11-07 | -35.98 | $16.50 | 88900 |
| 2022-11-04 | -41.00 | $16.38 | 81420 |
| 2022-11-03 | -54.39 | $16.06 | 64713 |
| 2022-11-02 | -43.10 | $16.33 | 105334 |
| 2022-11-01 | -32.22 | $16.59 | 106521 |
| 2022-10-31 | -4.85 | $17.13 | 187600 |
| 2022-10-28 | -5.88 | $17.05 | 99730 |
| 2022-10-27 | -10.34 | $16.53 | 119720 |
| 2022-10-26 | -18.85 | $16.35 | 80200 |
| 2022-10-25 | -17.51 | $16.26 | 102000 |
| 2022-10-24 | -36.41 | $15.90 | 78132 |
| 2022-10-21 | -38.17 | $15.86 | 120400 |
| 2022-10-20 | -54.15 | $15.46 | 83800 |
| 2022-10-19 | -33.33 | $15.82 | 73018 |
| 2022-10-18 | -25.64 | $15.97 | 65500 |
| 2022-10-17 | -30.27 | $15.81 | 98800 |
| 2022-10-14 | -61.62 | $15.23 | 101224 |
| 2022-10-13 | -38.92 | $15.65 | 106709 |
| 2022-10-12 | -56.22 | $15.33 | 68916 |
| 2022-10-11 | -75.58 | $15.15 | 95239 |
| 2022-10-10 | -62.40 | $15.49 | 77600 |
| 2022-10-07 | -60.08 | $15.55 | 95930 |
| 2022-10-06 | -39.53 | $16.08 | 68200 |
| 2022-10-05 | -39.53 | $16.08 | 74248 |
| 2022-10-04 | -37.21 | $16.14 | 107501 |
| 2022-10-03 | -60.35 | $15.65 | 105707 |
| 2022-09-30 | -71.93 | $15.32 | 134105 |
| 2022-09-29 | -78.25 | $15.14 | 108832 |
| 2022-09-28 | -73.68 | $15.27 | 83014 |
| 2022-09-27 | -85.44 | $14.97 | 82012 |
| 2022-09-26 | -91.96 | $14.79 | 81600 |
| 2022-09-23 | -93.45 | $14.74 | 107917 |
| 2022-09-22 | -99.01 | $15.05 | 90500 |
| 2022-09-21 | -96.21 | $15.25 | 96611 |
| 2022-09-20 | -96.50 | $15.24 | 149700 |
| 2022-09-19 | -86.25 | $15.62 | 193325 |
| 2022-09-16 | -95.73 | $15.33 | 870400 |
| 2022-09-15 | -94.50 | $15.73 | 278800 |
| 2022-09-14 | -89.53 | $15.92 | 182411 |
| 2022-09-13 | -95.97 | $15.77 | 167300 |
| 2022-09-12 | -83.19 | $16.42 | 128908 |
| 2022-09-09 | -85.76 | $16.33 | 133626 |
| 2022-09-08 | -99.72 | $15.84 | 124100 |
| 2022-09-07 | -92.88 | $16.34 | 111600 |
| 2022-09-06 | -96.59 | $16.22 | 133300 |
| 2022-09-02 | -93.17 | $16.34 | 155903 |
| 2022-09-01 | -94.72 | $16.29 | 147739 |
| 2022-08-31 | -79.80 | $16.93 | 321900 |
| 2022-08-30 | -72.52 | $17.15 | 215900 |
| 2022-08-29 | -61.59 | $17.48 | 204000 |
| 2022-08-26 | -79.47 | $16.94 | 139700 |
| 2022-08-25 | -56.95 | $17.62 | 213105 |
| 2022-08-24 | -37.09 | $18.55 | 89230 |
| 2022-08-23 | -47.73 | $18.29 | 85100 |
| 2022-08-22 | -24.80 | $18.72 | 126327 |
| 2022-08-19 | -23.60 | $18.75 | 90618 |
| 2022-08-18 | -1.60 | $19.30 | 79500 |
| 2022-08-17 | -14.22 | $18.83 | 70500 |
| 2022-08-16 | -1.99 | $19.11 | 143521 |
| 2022-08-15 | -4.48 | $18.90 | 94300 |
| 2022-08-12 | -1.49 | $18.89 | 72600 |
| 2022-08-11 | -16.40 | $18.41 | 87806 |
| 2022-08-10 | -7.45 | $18.67 | 79924 |
| 2022-08-09 | -24.64 | $18.07 | 66500 |
| 2022-08-08 | -16.19 | $18.08 | 76600 |
| 2022-08-05 | -16.83 | $18.06 | 46526 |
| 2022-08-04 | -7.94 | $18.34 | 61200 |
| 2022-08-03 | -4.44 | $18.45 | 111000 |
| 2022-08-02 | -6.48 | $18.18 | 78500 |
| 2022-08-01 | -5.34 | $18.10 | 98400 |
| 2022-07-29 | -3.17 | $17.88 | 103426 |
| 2022-07-28 | -17.86 | $17.51 | 102924 |
| 2022-07-27 | -12.70 | $17.64 | 126600 |
| 2022-07-26 | -35.93 | $16.92 | 50436 |
| 2022-07-25 | -25.11 | $17.17 | 62000 |
| 2022-07-22 | -22.51 | $17.23 | 88547 |
| 2022-07-21 | -7.08 | $17.58 | 77100 |
| 2022-07-20 | -18.25 | $17.29 | 95700 |
| 2022-07-19 | -40.17 | $16.66 | 150600 |
| 2022-07-18 | -56.49 | $16.27 | 80730 |
| 2022-07-15 | -50.21 | $16.42 | 118544 |
| 2022-07-14 | -79.08 | $15.73 | 92100 |
| 2022-07-13 | -71.55 | $15.91 | 101400 |
| 2022-07-12 | -66.53 | $16.03 | 97401 |
| 2022-07-11 | -9.63 | $17.20 | 70105 |
| 2022-07-08 | -39.02 | $17.09 | 79100 |
| 2022-07-07 | -31.15 | $17.33 | 60542 |
| 2022-07-06 | -40.33 | $17.05 | 72417 |
| 2022-07-05 | -45.71 | $16.94 | 81700 |
| 2022-07-01 | -63.49 | $16.38 | 62200 |
| 2022-06-30 | -70.48 | $16.16 | 142007 |
| 2022-06-29 | -69.21 | $16.20 | 116007 |
| 2022-06-28 | -66.03 | $16.30 | 121900 |
| 2022-06-27 | -55.87 | $16.62 | 150600 |
| 2022-06-24 | -52.70 | $16.72 | 475200 |
| 2022-06-23 | -73.02 | $16.08 | 135208 |
| 2022-06-22 | -89.21 | $15.57 | 181122 |
| 2022-06-21 | -78.29 | $16.00 | 193500 |
| 2022-06-17 | -84.87 | $15.80 | 239708 |
| 2022-06-16 | -97.37 | $15.42 | 209635 |
| 2022-06-15 | -81.30 | $16.12 | 110643 |
| 2022-06-14 | -94.96 | $15.74 | 94408 |
| 2022-06-13 | -92.97 | $16.00 | 197600 |
| 2022-06-10 | -87.23 | $16.33 | 155223 |
| 2022-06-09 | -53.47 | $16.61 | 242400 |
| 2022-06-08 | -12.20 | $17.97 | 103102 |
| 2022-06-07 | -8.33 | $18.10 | 127838 |
| 2022-06-06 | -19.35 | $17.73 | 180815 |
| 2022-06-03 | -33.12 | $17.08 | 79141 |
| 2022-06-02 | -26.95 | $17.27 | 71322 |
| 2022-06-01 | -41.23 | $16.83 | 89500 |
| 2022-05-31 | -20.91 | $17.10 | 144100 |
| 2022-05-27 | -4.62 | $17.50 | 63342 |
| 2022-05-26 | -21.81 | $16.92 | 56200 |
| 2022-05-25 | -38.93 | $16.62 | 57126 |
| 2022-05-24 | -49.29 | $16.45 | 51036 |
| 2022-05-23 | -40.51 | $16.87 | 55800 |
| 2022-05-20 | -45.79 | $16.95 | 78600 |
| 2022-05-19 | -55.99 | $16.71 | 111200 |
| 2022-05-18 | -62.09 | $16.65 | 88909 |
| 2022-05-17 | -58.60 | $16.80 | 63227 |
| 2022-05-16 | -74.65 | $16.11 | 64008 |
| 2022-05-13 | -59.07 | $16.78 | 96111 |
| 2022-05-12 | -76.96 | $16.05 | 148142 |
| 2022-05-11 | -97.76 | $15.12 | 96748 |
| 2022-05-10 | -98.06 | $15.45 | 79222 |
| 2022-05-09 | -91.50 | $15.72 | 151800 |
| 2022-05-06 | -91.69 | $15.84 | 93700 |
| 2022-05-05 | -94.87 | $16.30 | 89715 |
| 2022-05-04 | -81.07 | $17.11 | 127420 |
| 2022-05-03 | -98.34 | $16.82 | 75800 |
| 2022-05-02 | -98.59 | $17.00 | 126816 |
| 2022-04-29 | -99.51 | $17.10 | 185202 |
| 2022-04-28 | -97.03 | $17.35 | 195000 |
| 2022-04-27 | -98.63 | $17.28 | 47449 |
| 2022-04-26 | -97.38 | $17.55 | 81420 |
| 2022-04-25 | -93.16 | $18.37 | 54641 |
| 2022-04-22 | -98.21 | $18.35 | 37000 |
| 2022-04-21 | -91.41 | $18.66 | 51100 |
| 2022-04-20 | -83.63 | $18.94 | 42000 |
| 2022-04-19 | -83.62 | $18.96 | 44640 |
| 2022-04-18 | -91.18 | $18.73 | 62100 |
| 2022-04-14 | -100.00 | $18.76 | 53900 |
| 2022-04-13 | -89.04 | $19.28 | 68700 |
| 2022-04-12 | -95.89 | $19.03 | 73028 |
| 2022-04-11 | -98.88 | $19.01 | 56526 |
| 2022-04-08 | -98.53 | $19.17 | 270933 |
| 2022-04-07 | -97.32 | $19.62 | 65718 |
| 2022-04-06 | -98.92 | $19.78 | 77623 |
| 2022-04-05 | -75.29 | $20.61 | 51400 |
| 2022-04-04 | -60.78 | $20.98 | 51706 |
| 2022-04-01 | -63.14 | $20.92 | 50700 |
| 2022-03-31 | -66.27 | $20.84 | 78807 |
| 2022-03-30 | -60.39 | $20.99 | 73921 |
| 2022-03-29 | -38.04 | $21.56 | 66100 |
| 2022-03-28 | -67.45 | $20.81 | 42205 |
| 2022-03-25 | -76.08 | $20.59 | 91500 |
| 2022-03-24 | -61.18 | $20.97 | 68100 |
| 2022-03-23 | -42.46 | $20.84 | 72008 |
| 2022-03-22 | -25.38 | $21.52 | 58840 |
| 2022-03-21 | -28.89 | $21.38 | 83600 |
| 2022-03-18 | -1.26 | $22.48 | 339300 |
| 2022-03-17 | -33.79 | $20.98 | 91500 |
| 2022-03-16 | -40.87 | $20.72 | 148100 |
| 2022-03-15 | -43.60 | $20.62 | 60000 |
| 2022-03-14 | -55.04 | $20.20 | 81301 |
| 2022-03-11 | -46.59 | $20.51 | 60900 |
| 2022-03-10 | -34.88 | $20.94 | 68200 |
| 2022-03-09 | -25.07 | $21.30 | 70022 |
| 2022-03-08 | -34.06 | $20.97 | 86400 |
| 2022-03-07 | -26.70 | $21.24 | 72044 |
| 2022-03-04 | -25.61 | $21.28 | 48300 |
| 2022-03-03 | -20.98 | $21.45 | 50012 |
| 2022-03-02 | -21.08 | $21.92 | 61400 |
| 2022-03-01 | -36.08 | $21.65 | 80700 |
| 2022-02-28 | -29.48 | $21.97 | 125900 |
| 2022-02-25 | -28.87 | $22.00 | 130641 |
| 2022-02-24 | -41.86 | $21.37 | 245141 |
| 2022-02-23 | -96.07 | $19.24 | 118500 |
| 2022-02-22 | -95.49 | $20.01 | 113900 |
| 2022-02-18 | -93.98 | $20.28 | 214200 |
| 2022-02-17 | -91.30 | $20.75 | 72410 |
| 2022-02-16 | -69.02 | $21.57 | 98632 |
| 2022-02-15 | -74.19 | $21.54 | 83740 |
| 2022-02-14 | -83.14 | $21.17 | 90500 |
| 2022-02-11 | -94.70 | $20.68 | 116115 |
| 2022-02-10 | -92.49 | $21.22 | 84800 |
| 2022-02-09 | -81.70 | $21.78 | 119500 |
| 2022-02-08 | -84.41 | $21.65 | 108400 |
| 2022-02-07 | -88.57 | $21.45 | 102800 |
| 2022-02-04 | -83.58 | $21.69 | 147700 |
| 2022-02-03 | -91.88 | $21.30 | 119300 |
| 2022-02-02 | -86.72 | $22.17 | 96126 |
| 2022-02-01 | -78.02 | $22.69 | 108142 |
| 2022-01-31 | -72.53 | $22.99 | 147542 |
| 2022-01-28 | -78.57 | $22.66 | 108800 |
| 2022-01-27 | -90.02 | $22.08 | 107400 |
| 2022-01-26 | -87.62 | $22.21 | 115900 |
| 2022-01-25 | -89.83 | $22.18 | 128100 |
| 2022-01-24 | -81.87 | $22.84 | 223400 |
| 2022-01-21 | -91.63 | $22.68 | 117538 |
| 2022-01-20 | -97.38 | $22.86 | 112426 |
| 2022-01-19 | -95.32 | $23.28 | 80600 |
| 2022-01-18 | -73.55 | $24.42 | 88915 |
| 2022-01-14 | -43.91 | $24.93 | 71500 |
| 2022-01-13 | -46.30 | $24.82 | 73839 |
| 2022-01-12 | -44.57 | $24.90 | 75800 |
| 2022-01-11 | -38.26 | $25.19 | 76419 |
| 2022-01-10 | -41.96 | $25.02 | 63334 |
| 2022-01-07 | -48.48 | $24.72 | 42600 |
| 2022-01-06 | -37.83 | $25.21 | 55700 |
| 2022-01-05 | -42.39 | $25.00 | 53400 |
| 2022-01-04 | -8.70 | $26.55 | 80200 |
| 2022-01-03 | -2.55 | $26.55 | 91632 |
| 2021-12-31 | -10.12 | $26.17 | 47016 |
| 2021-12-30 | -12.00 | $26.09 | 44700 |
| 2021-12-29 | -14.35 | $25.99 | 44740 |
| 2021-12-28 | -13.72 | $26.01 | 70707 |
| 2021-12-27 | -2.49 | $26.21 | 52946 |
| 2021-12-23 | -7.45 | $25.78 | 48421 |
| 2021-12-22 | -3.39 | $25.72 | 48000 |
| 2021-12-21 | -3.66 | $25.46 | 105600 |
| 2021-12-20 | -40.72 | $24.44 | 83027 |
| 2021-12-17 | -70.22 | $24.76 | 361900 |
| 2021-12-16 | -74.64 | $24.43 | 192300 |
| 2021-12-15 | -77.49 | $24.33 | 130200 |
| 2021-12-14 | -89.20 | $23.29 | 169600 |
| 2021-12-13 | -84.22 | $23.76 | 80624 |
| 2021-12-10 | -86.33 | $23.61 | 88000 |
| 2021-12-09 | -90.84 | $23.19 | 81300 |
| 2021-12-08 | -89.70 | $23.43 | 267560 |
| 2021-12-07 | -92.43 | $23.13 | 140400 |
| 2021-12-06 | -93.53 | $23.01 | 146800 |
| 2021-12-03 | -95.53 | $22.79 | 111342 |
| 2021-12-02 | -93.62 | $23.00 | 207200 |
| 2021-12-01 | -97.36 | $22.59 | 171527 |
| 2021-11-30 | -95.44 | $22.80 | 205600 |
| 2021-11-29 | -98.36 | $23.07 | 171728 |
| 2021-11-26 | -97.88 | $23.12 | 100948 |
| 2021-11-24 | -94.11 | $23.68 | 180100 |
| 2021-11-23 | -98.90 | $23.40 | 271400 |
| 2021-11-22 | -98.13 | $24.89 | 198224 |
| 2021-11-19 | -96.25 | $25.05 | 339800 |
| 2021-11-18 | -44.66 | $30.51 | 187191 |
| 2021-11-17 | -49.52 | $30.17 | 88600 |
| 2021-11-16 | -28.96 | $31.33 | 141532 |
| 2021-11-15 | -32.54 | $31.09 | 64400 |
| 2021-11-12 | -27.16 | $31.45 | 59436 |
| 2021-11-11 | -24.26 | $31.63 | 115721 |
| 2021-11-10 | -19.37 | $31.92 | 132804 |
| 2021-11-09 | -1.84 | $32.74 | 186900 |
| 2021-11-08 | -2.59 | $32.55 | 119901 |
| 2021-11-05 | -2.84 | $31.95 | 100315 |
| 2021-11-04 | -2.59 | $31.30 | 101500 |
| 2021-11-03 | -7.59 | $30.65 | 93738 |
| 2021-11-02 | -2.02 | $30.13 | 180400 |
| 2021-11-01 | -2.54 | $29.68 | 101600 |
| 2021-10-29 | -3.52 | $28.93 | 83749 |
| 2021-10-28 | -0.84 | $28.34 | 68137 |
| 2021-10-27 | -8.86 | $27.61 | 53435 |
| 2021-10-26 | -10.39 | $27.52 | 57400 |
| 2021-10-25 | -3.97 | $27.73 | 45800 |
| 2021-10-22 | -9.49 | $27.48 | 47100 |
| 2021-10-21 | -0.88 | $27.87 | 49013 |
| 2021-10-20 | -11.26 | $27.24 | 71300 |
| 2021-10-19 | -3.91 | $27.56 | 62515 |
| 2021-10-18 | -8.28 | $27.37 | 70700 |
| 2021-10-15 | -21.61 | $26.79 | 87400 |
| 2021-10-14 | -20.00 | $26.86 | 74023 |
| 2021-10-13 | -0.25 | $27.31 | 65600 |
| 2021-10-12 | -5.16 | $26.69 | 134300 |
| 2021-10-11 | -7.67 | $26.51 | 79109 |
| 2021-10-08 | -1.33 | $26.35 | 136305 |
| 2021-10-07 | -8.64 | $25.39 | 86200 |
| 2021-10-06 | -44.02 | $24.69 | 52400 |
| 2021-10-05 | -47.01 | $24.62 | 46240 |
| 2021-10-04 | -58.55 | $24.35 | 89533 |
| 2021-10-01 | -50.41 | $24.59 | 74915 |
| 2021-09-30 | -85.77 | $23.75 | 75430 |
| 2021-09-29 | -77.69 | $23.96 | 55616 |
| 2021-09-28 | -97.84 | $23.71 | 47310 |
| 2021-09-27 | -57.33 | $24.69 | 88300 |
| 2021-09-24 | -45.42 | $24.84 | 50800 |
| 2021-09-23 | -45.05 | $24.75 | 82349 |
| 2021-09-22 | -37.20 | $24.76 | 78300 |
| 2021-09-21 | -57.61 | $24.05 | 82700 |
| 2021-09-20 | -64.48 | $23.82 | 116500 |
| 2021-09-17 | -42.52 | $24.36 | 459500 |
| 2021-09-16 | -21.38 | $25.08 | 107049 |
| 2021-09-15 | -15.68 | $25.32 | 153800 |
| 2021-09-14 | -25.42 | $24.91 | 101900 |
| 2021-09-13 | -31.12 | $24.67 | 60000 |
| 2021-09-10 | -31.59 | $24.65 | 144546 |
| 2021-09-09 | -18.66 | $25.17 | 73900 |
| 2021-09-08 | -11.19 | $25.49 | 71135 |
| 2021-09-07 | -9.07 | $25.56 | 55900 |
| 2021-09-03 | -6.26 | $25.69 | 73200 |
| 2021-09-02 | -15.12 | $25.28 | 93845 |
| 2021-09-01 | -1.89 | $25.50 | 81900 |
| 2021-08-31 | -4.96 | $25.37 | 208532 |
| 2021-08-30 | -26.00 | $24.48 | 115240 |
| 2021-08-27 | -25.35 | $24.50 | 127552 |
| 2021-08-26 | -46.71 | $23.59 | 172434 |
| 2021-08-25 | -12.86 | $23.42 | 155843 |
| 2021-08-24 | -11.87 | $22.84 | 70035 |
| 2021-08-23 | -6.88 | $22.93 | 63125 |
| 2021-08-20 | -15.56 | $22.69 | 101400 |
| 2021-08-19 | -32.30 | $22.26 | 59000 |
| 2021-08-18 | -42.41 | $22.00 | 65343 |
| 2021-08-17 | -37.74 | $22.12 | 53337 |
| 2021-08-16 | -24.90 | $22.45 | 40535 |
| 2021-08-13 | -16.44 | $22.60 | 50117 |
| 2021-08-12 | -27.85 | $22.26 | 130500 |
| 2021-08-11 | -36.58 | $22.00 | 55300 |
| 2021-08-10 | -50.00 | $21.60 | 96400 |
| 2021-08-09 | -31.21 | $22.16 | 94934 |
| 2021-08-06 | -4.23 | $22.83 | 67000 |
| 2021-08-05 | -9.93 | $22.65 | 89600 |
| 2021-08-04 | -20.69 | $22.18 | 60900 |
| 2021-08-03 | -26.96 | $22.25 | 112000 |
| 2021-08-02 | -40.27 | $21.86 | 83400 |
| 2021-07-30 | -35.49 | $22.00 | 74033 |
| 2021-07-29 | -35.49 | $22.00 | 112700 |
| 2021-07-28 | -38.91 | $21.90 | 133800 |
| 2021-07-27 | -71.67 | $20.94 | 90433 |
| 2021-07-26 | -68.73 | $21.07 | 125900 |
| 2021-07-23 | -76.22 | $20.84 | 46006 |
| 2021-07-22 | -77.52 | $20.80 | 46519 |
| 2021-07-21 | -61.56 | $21.29 | 79420 |
| 2021-07-20 | -70.57 | $21.14 | 189724 |
| 2021-07-19 | -85.25 | $20.65 | 109308 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.04
2025-04-04
Close Price
$14.29
Vol: 2.4MAverage Directional Index - Detailed Analysis
Minimum
8.62
Average
23.45
Maximum
55.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-04-04 | 55.04 | $14.29 | 2.4M |
| 2025-04-03 | 54.79 | $14.28 | 640105 |
| 2025-04-02 | 54.53 | $14.28 | 659811 |
| 2025-04-01 | 54.26 | $14.28 | 672453 |
| 2025-03-31 | 53.98 | $14.26 | 719344 |
| 2025-03-28 | 53.68 | $14.25 | 896114 |
| 2025-03-27 | 53.41 | $14.26 | 507010 |
| 2025-03-26 | 53.03 | $14.28 | 691418 |
| 2025-03-25 | 52.63 | $14.23 | 479200 |
| 2025-03-24 | 52.26 | $14.24 | 381534 |
| 2025-03-21 | 51.89 | $14.24 | 544851 |
| 2025-03-20 | 51.50 | $14.24 | 1.2M |
| 2025-03-19 | 51.09 | $14.23 | 621000 |
| 2025-03-18 | 50.66 | $14.24 | 379518 |
| 2025-03-17 | 50.21 | $14.23 | 493724 |
| 2025-03-14 | 49.75 | $14.23 | 221347 |
| 2025-03-13 | 49.26 | $14.23 | 173800 |
| 2025-03-12 | 48.77 | $14.22 | 390544 |
| 2025-03-11 | 48.25 | $14.21 | 401300 |
| 2025-03-10 | 47.72 | $14.21 | 1.8M |
| 2025-03-07 | 47.16 | $14.19 | 954600 |
| 2025-03-06 | 46.62 | $14.19 | 346909 |
| 2025-03-05 | 46.04 | $14.20 | 348500 |
| 2025-03-04 | 45.45 | $14.20 | 1.4M |
| 2025-03-03 | 44.84 | $14.15 | 466700 |
| 2025-02-28 | 44.26 | $14.13 | 378840 |
| 2025-02-27 | 43.65 | $14.13 | 279719 |
| 2025-02-26 | 43.01 | $14.13 | 292200 |
| 2025-02-25 | 42.33 | $14.13 | 657023 |
| 2025-02-24 | 41.63 | $14.12 | 1.5M |
| 2025-02-21 | 40.92 | $14.08 | 830712 |
| 2025-02-20 | 40.17 | $14.10 | 250800 |
| 2025-02-19 | 39.29 | $14.10 | 232300 |
| 2025-02-18 | 38.36 | $14.11 | 319047 |
| 2025-02-14 | 37.39 | $14.10 | 448418 |
| 2025-02-13 | 36.37 | $14.08 | 631400 |
| 2025-02-12 | 35.29 | $14.10 | 318519 |
| 2025-02-11 | 34.16 | $14.09 | 302733 |
| 2025-02-10 | 32.95 | $14.08 | 352640 |
| 2025-02-07 | 31.68 | $14.07 | 636800 |
| 2025-02-06 | 30.35 | $14.14 | 793010 |
| 2025-02-05 | 28.82 | $14.14 | 555000 |
| 2025-02-04 | 27.21 | $14.13 | 851239 |
| 2025-02-03 | 25.53 | $14.13 | 1.1M |
| 2025-01-31 | 23.75 | $14.12 | 902600 |
| 2025-01-30 | 21.88 | $14.13 | 1.6M |
| 2025-01-29 | 19.91 | $14.13 | 728431 |
| 2025-01-28 | 17.82 | $14.13 | 1.2M |
| 2025-01-27 | 15.62 | $14.12 | 2.7M |
| 2025-01-24 | 13.31 | $11.32 | 163107 |
| 2025-01-23 | 12.53 | $11.26 | 101739 |
| 2025-01-22 | 11.94 | $11.14 | 135134 |
| 2025-01-21 | 11.26 | $11.15 | 201402 |
| 2025-01-17 | 11.17 | $11.02 | 178600 |
| 2025-01-16 | 11.19 | $11.05 | 145028 |
| 2025-01-15 | 11.20 | $11.05 | 179541 |
| 2025-01-14 | 11.24 | $10.75 | 221243 |
| 2025-01-13 | 11.62 | $10.76 | 162900 |
| 2025-01-10 | 12.21 | $10.60 | 149026 |
| 2025-01-08 | 12.75 | $10.67 | 120800 |
| 2025-01-07 | 13.39 | $10.68 | 188808 |
| 2025-01-06 | 13.94 | $10.90 | 181800 |
| 2025-01-03 | 14.21 | $11.04 | 170000 |
| 2025-01-02 | 14.37 | $11.00 | 129735 |
| 2024-12-31 | 14.69 | $11.08 | 87400 |
| 2024-12-30 | 14.62 | $11.24 | 190200 |
| 2024-12-27 | 14.64 | $11.29 | 207000 |
| 2024-12-26 | 14.64 | $11.30 | 152400 |
| 2024-12-24 | 14.75 | $10.94 | 97000 |
| 2024-12-23 | 15.24 | $10.78 | 218300 |
| 2024-12-20 | 15.88 | $10.82 | 415905 |
| 2024-12-19 | 16.56 | $10.68 | 414200 |
| 2024-12-18 | 17.16 | $10.85 | 226200 |
| 2024-12-17 | 17.63 | $11.39 | 191019 |
| 2024-12-16 | 17.55 | $11.53 | 301400 |
| 2024-12-13 | 17.38 | $11.40 | 177916 |
| 2024-12-12 | 17.35 | $11.50 | 330700 |
| 2024-12-11 | 17.09 | $11.92 | 695848 |
| 2024-12-10 | 16.81 | $11.09 | 271303 |
| 2024-12-09 | 17.32 | $11.33 | 312700 |
| 2024-12-06 | 17.81 | $10.99 | 235509 |
| 2024-12-05 | 18.45 | $10.77 | 252324 |
| 2024-12-04 | 19.38 | $11.17 | 304300 |
| 2024-12-03 | 20.37 | $10.81 | 456600 |
| 2024-12-02 | 21.21 | $10.65 | 346200 |
| 2024-11-29 | 21.78 | $10.53 | 204303 |
| 2024-11-27 | 22.41 | $10.43 | 393500 |
| 2024-11-26 | 22.65 | $10.34 | 382500 |
| 2024-11-25 | 22.68 | $10.10 | 558525 |
| 2024-11-22 | 22.28 | $9.74 | 1.1M |
| 2024-11-21 | 21.27 | $11.20 | 201600 |
| 2024-11-20 | 21.73 | $11.08 | 97500 |
| 2024-11-19 | 22.50 | $11.06 | 69400 |
| 2024-11-18 | 23.06 | $11.11 | 118838 |
| 2024-11-15 | 23.58 | $11.10 | 166200 |
| 2024-11-14 | 24.14 | $11.41 | 113811 |
| 2024-11-13 | 24.20 | $11.75 | 240911 |
| 2024-11-12 | 23.03 | $12.02 | 169700 |
| 2024-11-11 | 21.68 | $11.93 | 259421 |
| 2024-11-08 | 20.42 | $11.67 | 131540 |
| 2024-11-07 | 19.41 | $11.61 | 111400 |
| 2024-11-06 | 18.34 | $11.47 | 261800 |
| 2024-11-05 | 17.35 | $10.89 | 148900 |
| 2024-11-04 | 17.54 | $10.80 | 96937 |
| 2024-11-01 | 17.78 | $10.79 | 123400 |
| 2024-10-31 | 18.04 | $10.55 | 101340 |
| 2024-10-30 | 18.37 | $10.86 | 83838 |
| 2024-10-29 | 17.87 | $10.95 | 112100 |
| 2024-10-28 | 17.35 | $10.96 | 140000 |
| 2024-10-25 | 16.81 | $10.65 | 131634 |
| 2024-10-24 | 16.94 | $10.40 | 80200 |
| 2024-10-23 | 17.40 | $10.45 | 99201 |
| 2024-10-22 | 18.05 | $10.34 | 87100 |
| 2024-10-21 | 18.74 | $10.46 | 114900 |
| 2024-10-18 | 19.14 | $10.55 | 98941 |
| 2024-10-17 | 19.41 | $10.71 | 134218 |
| 2024-10-16 | 19.57 | $10.49 | 112400 |
| 2024-10-15 | 20.21 | $10.44 | 101400 |
| 2024-10-14 | 20.75 | $10.43 | 104738 |
| 2024-10-11 | 21.73 | $10.45 | 171025 |
| 2024-10-10 | 22.63 | $10.24 | 100351 |
| 2024-10-09 | 23.20 | $10.35 | 113000 |
| 2024-10-08 | 24.03 | $10.37 | 87500 |
| 2024-10-07 | 24.90 | $10.40 | 118806 |
| 2024-10-04 | 25.91 | $10.54 | 146800 |
| 2024-10-03 | 27.24 | $10.49 | 96420 |
| 2024-10-02 | 28.64 | $10.77 | 66000 |
| 2024-10-01 | 29.86 | $10.95 | 121500 |
| 2024-09-30 | 30.29 | $11.19 | 109430 |
| 2024-09-27 | 30.20 | $11.07 | 124508 |
| 2024-09-26 | 30.11 | $10.95 | 193044 |
| 2024-09-25 | 30.25 | $10.91 | 137637 |
| 2024-09-24 | 30.46 | $11.05 | 171600 |
| 2024-09-23 | 30.69 | $10.93 | 125506 |
| 2024-09-20 | 30.99 | $10.94 | 497600 |
| 2024-09-19 | 30.98 | $10.92 | 374709 |
| 2024-09-18 | 31.25 | $10.74 | 232640 |
| 2024-09-17 | 31.53 | $10.92 | 233021 |
| 2024-09-16 | 31.40 | $10.99 | 120047 |
| 2024-09-13 | 31.41 | $10.95 | 192100 |
| 2024-09-12 | 31.42 | $10.75 | 144000 |
| 2024-09-11 | 31.69 | $10.78 | 203500 |
| 2024-09-10 | 31.97 | $10.94 | 70440 |
| 2024-09-09 | 31.90 | $10.88 | 104808 |
| 2024-09-06 | 31.82 | $10.91 | 147800 |
| 2024-09-05 | 31.74 | $10.96 | 98100 |
| 2024-09-04 | 31.40 | $11.10 | 134215 |
| 2024-09-03 | 30.87 | $11.21 | 218017 |
| 2024-08-30 | 29.92 | $11.51 | 345125 |
| 2024-08-29 | 28.61 | $11.29 | 239820 |
| 2024-08-28 | 27.40 | $11.04 | 142212 |
| 2024-08-27 | 26.15 | $11.32 | 363600 |
| 2024-08-26 | 24.84 | $11.21 | 466120 |
| 2024-08-23 | 23.37 | $11.06 | 1.7M |
| 2024-08-22 | 21.82 | $10.26 | 226100 |
| 2024-08-21 | 21.89 | $10.31 | 148200 |
| 2024-08-20 | 22.02 | $10.06 | 153615 |
| 2024-08-19 | 22.49 | $10.09 | 153600 |
| 2024-08-16 | 22.98 | $10.08 | 224300 |
| 2024-08-15 | 23.75 | $10.29 | 92018 |
| 2024-08-14 | 24.14 | $10.17 | 132928 |
| 2024-08-13 | 24.86 | $10.24 | 156300 |
| 2024-08-12 | 25.63 | $9.96 | 174800 |
| 2024-08-09 | 26.43 | $10.25 | 186200 |
| 2024-08-08 | 26.95 | $10.32 | 154218 |
| 2024-08-07 | 27.49 | $10.30 | 186313 |
| 2024-08-06 | 27.56 | $10.33 | 183912 |
| 2024-08-05 | 27.62 | $10.60 | 525600 |
| 2024-08-02 | 27.67 | $10.80 | 296192 |
| 2024-08-01 | 26.92 | $10.87 | 304708 |
| 2024-07-31 | 25.93 | $10.94 | 576838 |
| 2024-07-30 | 24.88 | $10.75 | 170731 |
| 2024-07-29 | 23.96 | $10.58 | 172300 |
| 2024-07-26 | 23.12 | $10.52 | 206919 |
| 2024-07-25 | 22.33 | $9.96 | 312244 |
| 2024-07-24 | 22.30 | $9.66 | 117600 |
| 2024-07-23 | 22.38 | $9.84 | 331400 |
| 2024-07-22 | 22.33 | $9.76 | 160100 |
| 2024-07-19 | 22.53 | $9.62 | 139300 |
| 2024-07-18 | 22.89 | $9.72 | 176500 |
| 2024-07-17 | 23.10 | $9.98 | 215400 |
| 2024-07-16 | 23.50 | $9.96 | 317700 |
| 2024-07-15 | 23.98 | $9.59 | 382407 |
| 2024-07-12 | 24.95 | $9.56 | 184800 |
| 2024-07-11 | 25.97 | $9.54 | 220217 |
| 2024-07-10 | 27.24 | $9.07 | 241900 |
| 2024-07-09 | 27.75 | $9.12 | 301042 |
| 2024-07-08 | 28.38 | $9.16 | 354817 |
| 2024-07-05 | 28.96 | $8.94 | 192600 |
| 2024-07-03 | 29.18 | $9.08 | 107000 |
| 2024-07-02 | 29.50 | $9.07 | 211800 |
| 2024-07-01 | 29.91 | $9.06 | 311000 |
| 2024-06-28 | 30.33 | $9.13 | 1.3M |
| 2024-06-27 | 30.78 | $9.24 | 1.0M |
| 2024-06-26 | 31.22 | $8.52 | 144300 |
| 2024-06-25 | 29.99 | $8.53 | 138000 |
| 2024-06-24 | 28.72 | $8.68 | 167300 |
| 2024-06-21 | 27.57 | $8.72 | 522608 |
| 2024-06-20 | 26.13 | $8.54 | 312900 |
| 2024-06-18 | 24.68 | $8.82 | 284400 |
| 2024-06-17 | 23.31 | $9.11 | 112900 |
| 2024-06-14 | 22.04 | $9.08 | 117122 |
| 2024-06-13 | 20.79 | $9.28 | 130142 |
| 2024-06-12 | 19.65 | $9.45 | 180200 |
| 2024-06-11 | 18.57 | $9.36 | 190127 |
| 2024-06-10 | 16.89 | $9.40 | 298304 |
| 2024-06-07 | 15.14 | $9.21 | 498400 |
| 2024-06-06 | 13.29 | $10.33 | 165500 |
| 2024-06-05 | 13.43 | $10.37 | 155643 |
| 2024-06-04 | 13.55 | $10.11 | 135335 |
| 2024-06-03 | 13.38 | $10.27 | 157111 |
| 2024-05-31 | 13.40 | $10.26 | 950933 |
| 2024-05-30 | 13.42 | $10.23 | 100539 |
| 2024-05-29 | 13.61 | $10.38 | 93602 |
| 2024-05-28 | 14.13 | $10.64 | 198035 |
| 2024-05-24 | 14.61 | $10.70 | 250700 |
| 2024-05-23 | 14.67 | $10.80 | 289500 |
| 2024-05-22 | 14.68 | $10.76 | 190900 |
| 2024-05-21 | 14.75 | $10.60 | 110909 |
| 2024-05-20 | 15.18 | $10.52 | 114137 |
| 2024-05-17 | 15.63 | $10.45 | 100936 |
| 2024-05-16 | 16.45 | $10.39 | 114648 |
| 2024-05-15 | 17.18 | $10.33 | 143800 |
| 2024-05-14 | 17.82 | $9.98 | 82100 |
| 2024-05-13 | 17.96 | $10.03 | 114355 |
| 2024-05-10 | 18.11 | $10.07 | 131228 |
| 2024-05-09 | 18.39 | $10.24 | 169546 |
| 2024-05-08 | 18.53 | $10.03 | 98325 |
| 2024-05-07 | 18.04 | $10.02 | 105400 |
| 2024-05-06 | 17.68 | $10.13 | 132400 |
| 2024-05-03 | 17.38 | $10.13 | 114645 |
| 2024-05-02 | 16.89 | $10.06 | 125544 |
| 2024-05-01 | 16.33 | $10.05 | 111100 |
| 2024-04-30 | 15.85 | $10.11 | 169807 |
| 2024-04-29 | 15.35 | $10.21 | 109149 |
| 2024-04-26 | 15.03 | $10.22 | 136400 |
| 2024-04-25 | 14.43 | $10.12 | 156930 |
| 2024-04-24 | 13.78 | $10.37 | 148136 |
| 2024-04-23 | 13.45 | $10.51 | 162400 |
| 2024-04-22 | 13.15 | $10.48 | 121641 |
| 2024-04-19 | 12.91 | $10.62 | 237200 |
| 2024-04-18 | 12.71 | $10.57 | 349400 |
| 2024-04-17 | 12.49 | $10.59 | 113100 |
| 2024-04-16 | 12.43 | $10.69 | 193825 |
| 2024-04-15 | 12.38 | $10.76 | 244105 |
| 2024-04-12 | 12.52 | $11.25 | 238800 |
| 2024-04-11 | 13.04 | $11.95 | 226400 |
| 2024-04-10 | 12.46 | $12.06 | 321947 |
| 2024-04-09 | 12.08 | $12.01 | 218948 |
| 2024-04-08 | 11.30 | $11.73 | 335218 |
| 2024-04-05 | 11.00 | $11.31 | 302000 |
| 2024-04-04 | 11.45 | $11.10 | 265029 |
| 2024-04-03 | 11.91 | $10.97 | 254202 |
| 2024-04-02 | 12.39 | $10.99 | 146600 |
| 2024-04-01 | 12.76 | $11.12 | 114800 |
| 2024-03-28 | 13.20 | $11.45 | 141500 |
| 2024-03-27 | 13.04 | $11.45 | 138735 |
| 2024-03-26 | 12.79 | $11.63 | 294500 |
| 2024-03-25 | 12.15 | $11.71 | 267800 |
| 2024-03-22 | 11.56 | $11.49 | 197614 |
| 2024-03-21 | 11.14 | $11.52 | 330227 |
| 2024-03-20 | 10.59 | $11.59 | 202400 |
| 2024-03-19 | 10.39 | $11.40 | 336500 |
| 2024-03-18 | 10.47 | $11.20 | 423900 |
| 2024-03-15 | 10.91 | $11.07 | 339104 |
| 2024-03-14 | 11.35 | $11.10 | 197919 |
| 2024-03-13 | 11.81 | $11.21 | 157301 |
| 2024-03-12 | 12.26 | $11.17 | 171800 |
| 2024-03-11 | 12.84 | $11.15 | 77220 |
| 2024-03-08 | 13.31 | $11.14 | 110207 |
| 2024-03-07 | 13.80 | $11.24 | 104132 |
| 2024-03-06 | 13.99 | $11.23 | 175040 |
| 2024-03-05 | 14.25 | $11.06 | 258447 |
| 2024-03-04 | 14.51 | $11.12 | 178400 |
| 2024-03-01 | 14.65 | $11.13 | 152747 |
| 2024-02-29 | 15.06 | $11.22 | 257000 |
| 2024-02-28 | 15.31 | $11.34 | 131300 |
| 2024-02-27 | 15.38 | $11.49 | 293900 |
| 2024-02-26 | 15.20 | $11.49 | 266535 |
| 2024-02-23 | 15.09 | $11.46 | 463745 |
| 2024-02-22 | 14.97 | $10.30 | 226700 |
| 2024-02-21 | 14.74 | $10.82 | 139900 |
| 2024-02-20 | 15.15 | $10.84 | 118900 |
| 2024-02-16 | 15.80 | $10.92 | 177100 |
| 2024-02-15 | 16.62 | $11.00 | 311139 |
| 2024-02-14 | 17.39 | $10.64 | 141000 |
| 2024-02-13 | 17.48 | $10.62 | 198143 |
| 2024-02-12 | 17.72 | $11.15 | 205500 |
| 2024-02-09 | 18.45 | $11.01 | 142900 |
| 2024-02-08 | 19.40 | $10.96 | 110331 |
| 2024-02-07 | 20.24 | $10.96 | 152200 |
| 2024-02-06 | 21.03 | $10.79 | 106500 |
| 2024-02-05 | 21.46 | $10.80 | 108020 |
| 2024-02-02 | 21.91 | $10.95 | 128721 |
| 2024-02-01 | 22.87 | $11.20 | 113200 |
| 2024-01-31 | 23.91 | $11.33 | 198407 |
| 2024-01-30 | 24.57 | $11.37 | 115104 |
| 2024-01-29 | 25.16 | $11.62 | 107400 |
| 2024-01-26 | 25.22 | $11.68 | 90900 |
| 2024-01-25 | 24.99 | $11.76 | 170140 |
| 2024-01-24 | 24.72 | $11.74 | 318836 |
| 2024-01-23 | 24.23 | $11.89 | 165723 |
| 2024-01-22 | 23.31 | $11.88 | 101600 |
| 2024-01-19 | 22.59 | $11.64 | 105127 |
| 2024-01-18 | 22.11 | $11.52 | 97820 |
| 2024-01-17 | 21.70 | $11.57 | 159900 |
| 2024-01-16 | 21.18 | $11.60 | 137812 |
| 2024-01-12 | 20.63 | $11.53 | 178445 |
| 2024-01-11 | 19.65 | $11.63 | 157734 |
| 2024-01-10 | 18.85 | $11.19 | 97808 |
| 2024-01-09 | 18.74 | $11.17 | 137980 |
| 2024-01-08 | 18.62 | $11.30 | 112100 |
| 2024-01-05 | 18.55 | $11.02 | 213830 |
| 2024-01-04 | 18.78 | $10.98 | 155917 |
| 2024-01-03 | 18.72 | $11.19 | 286914 |
| 2024-01-02 | 18.54 | $11.25 | 330338 |
| 2023-12-29 | 18.35 | $11.30 | 196600 |
| 2023-12-28 | 17.80 | $11.22 | 155823 |
| 2023-12-27 | 16.81 | $11.26 | 150617 |
| 2023-12-26 | 15.89 | $10.99 | 100101 |
| 2023-12-22 | 15.14 | $11.05 | 139400 |
| 2023-12-21 | 14.35 | $10.86 | 334926 |
| 2023-12-20 | 13.71 | $10.73 | 167900 |
| 2023-12-19 | 13.04 | $10.75 | 151811 |
| 2023-12-18 | 12.81 | $10.52 | 178401 |
| 2023-12-15 | 12.75 | $10.42 | 257700 |
| 2023-12-14 | 12.69 | $10.70 | 239500 |
| 2023-12-13 | 12.66 | $10.50 | 216800 |
| 2023-12-12 | 13.12 | $10.15 | 158800 |
| 2023-12-11 | 13.33 | $10.15 | 213906 |
| 2023-12-08 | 13.56 | $10.15 | 281700 |
| 2023-12-07 | 13.82 | $10.15 | 158621 |
| 2023-12-06 | 13.93 | $10.16 | 176400 |
| 2023-12-05 | 14.30 | $10.16 | 98200 |
| 2023-12-04 | 14.57 | $10.27 | 159300 |
| 2023-12-01 | 14.86 | $10.20 | 160000 |
| 2023-11-30 | 15.01 | $9.93 | 137517 |
| 2023-11-29 | 14.80 | $10.01 | 122400 |
| 2023-11-28 | 14.61 | $9.92 | 154202 |
| 2023-11-27 | 14.40 | $9.94 | 375179 |
| 2023-11-24 | 13.93 | $9.70 | 76810 |
| 2023-11-22 | 13.16 | $9.72 | 216700 |
| 2023-11-21 | 12.48 | $9.64 | 391444 |
| 2023-11-20 | 11.37 | $9.63 | 351200 |
| 2023-11-17 | 10.32 | $9.99 | 814608 |
| 2023-11-16 | 8.94 | $10.98 | 243400 |
| 2023-11-15 | 9.00 | $11.16 | 204538 |
| 2023-11-14 | 8.62 | $11.16 | 215947 |
| 2023-11-13 | 8.73 | $10.76 | 176700 |
| 2023-11-10 | 9.05 | $10.98 | 114145 |
| 2023-11-09 | 9.44 | $11.00 | 176500 |
| 2023-11-08 | 9.48 | $11.12 | 289400 |
| 2023-11-07 | 9.44 | $11.08 | 397544 |
| 2023-11-06 | 9.42 | $11.01 | 115100 |
| 2023-11-03 | 9.75 | $11.07 | 219344 |
| 2023-11-02 | 10.10 | $10.86 | 196929 |
| 2023-11-01 | 10.11 | $10.80 | 107726 |
| 2023-10-31 | 10.12 | $10.97 | 130441 |
| 2023-10-30 | 10.39 | $10.87 | 136521 |
| 2023-10-27 | 10.24 | $10.68 | 145200 |
| 2023-10-26 | 10.00 | $10.87 | 131600 |
| 2023-10-25 | 10.26 | $10.92 | 134442 |
| 2023-10-24 | 10.43 | $10.99 | 189600 |
| 2023-10-23 | 10.76 | $11.02 | 215400 |
| 2023-10-20 | 11.22 | $11.33 | 216218 |
| 2023-10-19 | 11.38 | $11.38 | 170714 |
| 2023-10-18 | 11.55 | $11.19 | 131919 |
| 2023-10-17 | 12.14 | $11.27 | 219435 |
| 2023-10-16 | 12.76 | $11.05 | 144400 |
| 2023-10-13 | 13.42 | $11.19 | 262200 |
| 2023-10-12 | 13.85 | $11.23 | 210500 |
| 2023-10-11 | 14.09 | $11.49 | 259800 |
| 2023-10-10 | 14.33 | $11.34 | 727900 |
| 2023-10-09 | 14.96 | $10.90 | 217400 |
| 2023-10-06 | 15.16 | $11.04 | 321719 |
| 2023-10-05 | 15.63 | $11.01 | 280449 |
| 2023-10-04 | 16.32 | $11.25 | 114425 |
| 2023-10-03 | 17.06 | $11.18 | 151623 |
| 2023-10-02 | 17.85 | $11.45 | 125700 |
| 2023-09-29 | 18.07 | $11.46 | 132349 |
| 2023-09-28 | 18.11 | $11.48 | 149132 |
| 2023-09-27 | 18.15 | $11.40 | 168448 |
| 2023-09-26 | 17.85 | $11.42 | 329637 |
| 2023-09-25 | 17.47 | $11.51 | 326911 |
| 2023-09-22 | 17.10 | $11.65 | 617300 |
| 2023-09-21 | 16.47 | $11.74 | 319100 |
| 2023-09-20 | 15.88 | $11.79 | 300900 |
| 2023-09-19 | 15.17 | $11.41 | 165700 |
| 2023-09-18 | 15.05 | $11.16 | 109400 |
| 2023-09-15 | 15.19 | $11.28 | 347700 |
| 2023-09-14 | 15.33 | $11.21 | 92300 |
| 2023-09-13 | 15.68 | $11.18 | 86722 |
| 2023-09-12 | 16.10 | $11.24 | 93200 |
| 2023-09-11 | 16.32 | $11.43 | 162000 |
| 2023-09-08 | 16.18 | $11.61 | 154005 |
| 2023-09-07 | 16.05 | $11.25 | 267000 |
| 2023-09-06 | 16.33 | $11.00 | 100324 |
| 2023-09-05 | 16.84 | $11.11 | 150130 |
| 2023-09-01 | 17.22 | $11.39 | 100100 |
| 2023-08-31 | 17.05 | $11.53 | 202900 |
| 2023-08-30 | 16.57 | $11.67 | 169500 |
| 2023-08-29 | 16.14 | $11.46 | 306800 |
| 2023-08-28 | 15.43 | $11.72 | 336000 |
| 2023-08-25 | 14.29 | $11.86 | 400411 |
| 2023-08-24 | 13.08 | $10.73 | 262015 |
| 2023-08-23 | 13.30 | $11.00 | 265219 |
| 2023-08-22 | 13.95 | $10.84 | 200628 |
| 2023-08-21 | 14.33 | $10.85 | 444331 |
| 2023-08-18 | 14.74 | $10.86 | 164300 |
| 2023-08-17 | 15.26 | $11.09 | 170100 |
| 2023-08-16 | 15.97 | $11.07 | 165532 |
| 2023-08-15 | 16.53 | $11.08 | 130900 |
| 2023-08-14 | 17.13 | $11.13 | 207700 |
| 2023-08-11 | 17.59 | $11.28 | 139000 |
| 2023-08-10 | 18.07 | $11.10 | 103009 |
| 2023-08-09 | 18.62 | $11.20 | 165970 |
| 2023-08-08 | 19.19 | $11.26 | 156922 |
| 2023-08-07 | 19.52 | $11.42 | 151900 |
| 2023-08-04 | 19.73 | $11.38 | 146600 |
| 2023-08-03 | 19.78 | $11.55 | 159700 |
| 2023-08-02 | 19.95 | $11.51 | 306724 |
| 2023-08-01 | 19.85 | $11.66 | 235819 |
| 2023-07-31 | 19.75 | $11.53 | 375586 |
| 2023-07-28 | 19.84 | $11.09 | 296203 |
| 2023-07-27 | 20.71 | $10.71 | 410500 |
| 2023-07-26 | 21.22 | $10.60 | 404821 |
| 2023-07-25 | 21.71 | $10.52 | 262100 |
| 2023-07-24 | 21.93 | $10.41 | 291200 |
| 2023-07-21 | 22.00 | $10.51 | 433533 |
| 2023-07-20 | 22.35 | $10.46 | 164200 |
| 2023-07-19 | 22.51 | $10.57 | 193431 |
| 2023-07-18 | 22.80 | $10.54 | 245400 |
| 2023-07-17 | 22.84 | $10.61 | 256844 |
| 2023-07-14 | 22.93 | $10.65 | 359293 |
| 2023-07-13 | 23.02 | $10.60 | 189200 |
| 2023-07-12 | 23.30 | $10.59 | 261200 |
| 2023-07-11 | 23.60 | $10.34 | 222200 |
| 2023-07-10 | 23.31 | $10.29 | 231440 |
| 2023-07-07 | 23.01 | $10.30 | 233603 |
| 2023-07-06 | 22.71 | $10.35 | 203800 |
| 2023-07-05 | 22.40 | $10.48 | 202300 |
| 2023-07-03 | 22.39 | $10.61 | 169000 |
| 2023-06-30 | 22.45 | $10.51 | 202648 |
| 2023-06-29 | 22.45 | $10.56 | 155400 |
| 2023-06-28 | 22.42 | $10.40 | 233206 |
| 2023-06-27 | 22.30 | $10.44 | 227300 |
| 2023-06-26 | 22.15 | $10.34 | 218900 |
| 2023-06-23 | 21.79 | $10.42 | 690600 |
| 2023-06-22 | 21.42 | $10.23 | 520312 |
| 2023-06-21 | 20.57 | $10.27 | 683600 |
| 2023-06-20 | 19.71 | $10.46 | 266333 |
| 2023-06-16 | 18.98 | $10.56 | 393896 |
| 2023-06-15 | 18.25 | $10.56 | 194974 |
| 2023-06-14 | 17.35 | $10.46 | 309311 |
| 2023-06-13 | 16.43 | $10.62 | 630451 |
| 2023-06-12 | 15.52 | $10.70 | 571110 |
| 2023-06-09 | 14.07 | $10.31 | 1.0M |
| 2023-06-08 | 12.54 | $13.42 | 244217 |
| 2023-06-07 | 11.98 | $13.51 | 162800 |
| 2023-06-06 | 11.23 | $13.43 | 191000 |
| 2023-06-05 | 10.76 | $13.01 | 98300 |
| 2023-06-02 | 10.88 | $13.16 | 143503 |
| 2023-06-01 | 11.01 | $12.83 | 156206 |
| 2023-05-31 | 11.55 | $12.73 | 788800 |
| 2023-05-30 | 11.71 | $12.67 | 98400 |
| 2023-05-26 | 11.86 | $12.68 | 216439 |
| 2023-05-25 | 12.35 | $12.52 | 124700 |
| 2023-05-24 | 12.84 | $12.79 | 99000 |
| 2023-05-23 | 13.12 | $12.93 | 136500 |
| 2023-05-22 | 12.77 | $12.91 | 129500 |
| 2023-05-19 | 12.61 | $12.66 | 69900 |
| 2023-05-18 | 12.64 | $12.66 | 88700 |
| 2023-05-17 | 12.83 | $12.69 | 142712 |
| 2023-05-16 | 13.07 | $12.27 | 261900 |
| 2023-05-15 | 13.75 | $12.22 | 90711 |
| 2023-05-12 | 14.33 | $12.27 | 81500 |
| 2023-05-11 | 14.92 | $12.23 | 96200 |
| 2023-05-10 | 15.40 | $12.15 | 110500 |
| 2023-05-09 | 15.90 | $12.13 | 80301 |
| 2023-05-08 | 16.26 | $12.18 | 109818 |
| 2023-05-05 | 16.67 | $12.54 | 141700 |
| 2023-05-04 | 17.25 | $12.07 | 131800 |
| 2023-05-03 | 17.32 | $12.28 | 118200 |
| 2023-05-02 | 18.01 | $12.16 | 145217 |
| 2023-05-01 | 18.26 | $12.32 | 150500 |
| 2023-04-28 | 18.65 | $11.94 | 122209 |
| 2023-04-27 | 18.18 | $11.75 | 152200 |
| 2023-04-26 | 17.45 | $11.92 | 124542 |
| 2023-04-25 | 16.88 | $11.98 | 133900 |
| 2023-04-24 | 16.45 | $12.29 | 80300 |
| 2023-04-21 | 16.20 | $12.41 | 105316 |
| 2023-04-20 | 16.42 | $12.81 | 111003 |
| 2023-04-19 | 17.17 | $12.77 | 64900 |
| 2023-04-18 | 17.87 | $12.77 | 120738 |
| 2023-04-17 | 18.80 | $12.88 | 97203 |
| 2023-04-14 | 19.72 | $12.80 | 102600 |
| 2023-04-13 | 20.58 | $12.75 | 66937 |
| 2023-04-12 | 21.34 | $12.53 | 86100 |
| 2023-04-11 | 22.15 | $12.70 | 119100 |
| 2023-04-10 | 22.81 | $12.59 | 66340 |
| 2023-04-06 | 23.26 | $12.60 | 96200 |
| 2023-04-05 | 23.82 | $12.57 | 111300 |
| 2023-04-04 | 24.13 | $12.34 | 188529 |
| 2023-04-03 | 24.27 | $12.34 | 262546 |
| 2023-03-31 | 24.41 | $12.61 | 243209 |
| 2023-03-30 | 24.74 | $12.28 | 246600 |
| 2023-03-29 | 24.46 | $11.93 | 289600 |
| 2023-03-28 | 23.54 | $11.95 | 149900 |
| 2023-03-27 | 22.84 | $12.21 | 119800 |
| 2023-03-24 | 22.34 | $12.22 | 133900 |
| 2023-03-23 | 21.72 | $12.24 | 149641 |
| 2023-03-22 | 21.07 | $12.42 | 111005 |
| 2023-03-21 | 20.69 | $12.77 | 105900 |
| 2023-03-20 | 20.50 | $12.80 | 107828 |
| 2023-03-17 | 20.15 | $12.67 | 245600 |
| 2023-03-16 | 19.79 | $12.83 | 113500 |
| 2023-03-15 | 19.35 | $12.90 | 126200 |
| 2023-03-14 | 18.89 | $12.86 | 163500 |
| 2023-03-13 | 18.50 | $12.75 | 147642 |
| 2023-03-10 | 17.84 | $13.11 | 124502 |
| 2023-03-09 | 17.45 | $13.56 | 81300 |
| 2023-03-08 | 17.64 | $13.76 | 96600 |
| 2023-03-07 | 17.49 | $13.85 | 103948 |
| 2023-03-06 | 17.33 | $13.81 | 143200 |
| 2023-03-03 | 17.17 | $13.97 | 107813 |
| 2023-03-02 | 17.20 | $13.91 | 148429 |
| 2023-03-01 | 17.13 | $13.59 | 145800 |
| 2023-02-28 | 16.58 | $13.54 | 307400 |
| 2023-02-27 | 16.01 | $12.97 | 172310 |
| 2023-02-24 | 15.44 | $13.99 | 299602 |
| 2023-02-23 | 15.37 | $13.92 | 145400 |
| 2023-02-22 | 15.62 | $13.82 | 131800 |
| 2023-02-21 | 15.89 | $14.05 | 153424 |
| 2023-02-17 | 16.56 | $14.68 | 257000 |
| 2023-02-16 | 17.13 | $14.53 | 112606 |
| 2023-02-15 | 17.70 | $14.67 | 143300 |
| 2023-02-14 | 18.21 | $14.63 | 228249 |
| 2023-02-13 | 18.63 | $14.88 | 133338 |
| 2023-02-10 | 18.74 | $14.91 | 98600 |
| 2023-02-09 | 18.72 | $15.18 | 186442 |
| 2023-02-08 | 18.42 | $15.41 | 183000 |
| 2023-02-07 | 18.40 | $15.21 | 130826 |
| 2023-02-06 | 18.51 | $15.24 | 70900 |
| 2023-02-03 | 18.34 | $15.70 | 115500 |
| 2023-02-02 | 17.65 | $15.78 | 171500 |
| 2023-02-01 | 16.85 | $15.55 | 154136 |
| 2023-01-31 | 16.27 | $15.21 | 369100 |
| 2023-01-30 | 15.85 | $14.63 | 114600 |
| 2023-01-27 | 15.88 | $14.68 | 136500 |
| 2023-01-26 | 15.75 | $14.77 | 110700 |
| 2023-01-25 | 15.62 | $14.87 | 72400 |
| 2023-01-24 | 15.48 | $15.00 | 92500 |
| 2023-01-23 | 15.08 | $14.97 | 201701 |
| 2023-01-20 | 14.79 | $14.51 | 142729 |
| 2023-01-19 | 14.87 | $14.41 | 113300 |
| 2023-01-18 | 14.85 | $14.70 | 198000 |
| 2023-01-17 | 14.47 | $14.80 | 255500 |
| 2023-01-13 | 14.31 | $14.86 | 129409 |
| 2023-01-12 | 14.07 | $14.99 | 177139 |
| 2023-01-11 | 13.81 | $14.50 | 256802 |
| 2023-01-10 | 14.28 | $14.50 | 201018 |
| 2023-01-09 | 14.77 | $14.84 | 142200 |
| 2023-01-06 | 14.83 | $14.74 | 134301 |
| 2023-01-05 | 15.11 | $15.02 | 76100 |
| 2023-01-04 | 15.16 | $15.22 | 86019 |
| 2023-01-03 | 15.33 | $15.29 | 220400 |
| 2022-12-30 | 15.84 | $14.68 | 70200 |
| 2022-12-29 | 16.44 | $14.74 | 92040 |
| 2022-12-28 | 17.07 | $14.29 | 91300 |
| 2022-12-27 | 17.41 | $14.47 | 89400 |
| 2022-12-23 | 17.72 | $14.42 | 116100 |
| 2022-12-22 | 18.20 | $14.39 | 137000 |
| 2022-12-21 | 18.56 | $14.23 | 100400 |
| 2022-12-20 | 19.07 | $14.10 | 153900 |
| 2022-12-19 | 19.44 | $14.00 | 260233 |
| 2022-12-16 | 19.79 | $14.22 | 762637 |
| 2022-12-15 | 20.16 | $13.93 | 192642 |
| 2022-12-14 | 20.27 | $14.14 | 217219 |
| 2022-12-13 | 20.66 | $14.22 | 300843 |
| 2022-12-12 | 21.08 | $14.27 | 167612 |
| 2022-12-09 | 21.00 | $13.92 | 103200 |
| 2022-12-08 | 20.67 | $14.08 | 139900 |
| 2022-12-07 | 20.27 | $13.86 | 104421 |
| 2022-12-06 | 20.03 | $14.19 | 88842 |
| 2022-12-05 | 19.90 | $14.42 | 124400 |
| 2022-12-02 | 19.91 | $14.89 | 137639 |
| 2022-12-01 | 20.15 | $15.18 | 150200 |
| 2022-11-30 | 20.46 | $14.81 | 265800 |
| 2022-11-29 | 20.27 | $14.24 | 137500 |
| 2022-11-28 | 19.66 | $14.25 | 148800 |
| 2022-11-25 | 19.14 | $14.60 | 60800 |
| 2022-11-23 | 18.75 | $14.54 | 107300 |
| 2022-11-22 | 17.95 | $14.29 | 189521 |
| 2022-11-21 | 16.88 | $14.31 | 158300 |
| 2022-11-18 | 15.94 | $15.15 | 383100 |
| 2022-11-17 | 14.96 | $16.33 | 126102 |
| 2022-11-16 | 15.70 | $16.90 | 86809 |
| 2022-11-15 | 16.32 | $17.22 | 103400 |
| 2022-11-14 | 16.06 | $16.98 | 106100 |
| 2022-11-11 | 15.96 | $17.16 | 115937 |
| 2022-11-10 | 15.81 | $16.89 | 105203 |
| 2022-11-09 | 15.97 | $15.83 | 230500 |
| 2022-11-08 | 16.47 | $16.53 | 75300 |
| 2022-11-07 | 16.40 | $16.50 | 88900 |
| 2022-11-04 | 16.38 | $16.38 | 81420 |
| 2022-11-03 | 16.54 | $16.06 | 64713 |
| 2022-11-02 | 16.59 | $16.33 | 105334 |
| 2022-11-01 | 16.16 | $16.59 | 106521 |
| 2022-10-31 | 15.61 | $17.13 | 187600 |
| 2022-10-28 | 14.53 | $17.05 | 99730 |
| 2022-10-27 | 13.44 | $16.53 | 119720 |
| 2022-10-26 | 12.66 | $16.35 | 80200 |
| 2022-10-25 | 11.83 | $16.26 | 102000 |
| 2022-10-24 | 11.16 | $15.90 | 78132 |
| 2022-10-21 | 10.80 | $15.86 | 120400 |
| 2022-10-20 | 10.52 | $15.46 | 83800 |
| 2022-10-19 | 10.19 | $15.82 | 73018 |
| 2022-10-18 | 10.35 | $15.97 | 65500 |
| 2022-10-17 | 10.21 | $15.81 | 98800 |
| 2022-10-14 | 10.71 | $15.23 | 101224 |
| 2022-10-13 | 11.23 | $15.65 | 106709 |
| 2022-10-12 | 11.69 | $15.33 | 68916 |
| 2022-10-11 | 11.89 | $15.15 | 95239 |
| 2022-10-10 | 12.01 | $15.49 | 77600 |
| 2022-10-07 | 12.46 | $15.55 | 95930 |
| 2022-10-06 | 13.07 | $16.08 | 68200 |
| 2022-10-05 | 13.27 | $16.08 | 74248 |
| 2022-10-04 | 13.52 | $16.14 | 107501 |
| 2022-10-03 | 13.53 | $15.65 | 105707 |
| 2022-09-30 | 14.12 | $15.32 | 134105 |
| 2022-09-29 | 14.74 | $15.14 | 108832 |
| 2022-09-28 | 15.03 | $15.27 | 83014 |
| 2022-09-27 | 15.45 | $14.97 | 82012 |
| 2022-09-26 | 15.54 | $14.79 | 81600 |
| 2022-09-23 | 15.59 | $14.74 | 107917 |
| 2022-09-22 | 15.64 | $15.05 | 90500 |
| 2022-09-21 | 16.14 | $15.25 | 96611 |
| 2022-09-20 | 16.80 | $15.24 | 149700 |
| 2022-09-19 | 17.47 | $15.62 | 193325 |
| 2022-09-16 | 18.18 | $15.33 | 870400 |
| 2022-09-15 | 18.77 | $15.73 | 278800 |
| 2022-09-14 | 19.71 | $15.92 | 182411 |
| 2022-09-13 | 20.71 | $15.77 | 167300 |
| 2022-09-12 | 20.84 | $16.42 | 128908 |
| 2022-09-09 | 21.55 | $16.33 | 133626 |
| 2022-09-08 | 22.09 | $15.84 | 124100 |
| 2022-09-07 | 22.45 | $16.34 | 111600 |
| 2022-09-06 | 23.16 | $16.22 | 133300 |
| 2022-09-02 | 23.90 | $16.34 | 155903 |
| 2022-09-01 | 23.80 | $16.29 | 147739 |
| 2022-08-31 | 23.70 | $16.93 | 321900 |
| 2022-08-30 | 24.22 | $17.15 | 215900 |
| 2022-08-29 | 24.78 | $17.48 | 204000 |
| 2022-08-26 | 25.36 | $16.94 | 139700 |
| 2022-08-25 | 26.09 | $17.62 | 213105 |
| 2022-08-24 | 26.87 | $18.55 | 89230 |
| 2022-08-23 | 26.80 | $18.29 | 85100 |
| 2022-08-22 | 26.60 | $18.72 | 126327 |
| 2022-08-19 | 26.43 | $18.75 | 90618 |
| 2022-08-18 | 25.77 | $19.30 | 79500 |
| 2022-08-17 | 24.96 | $18.83 | 70500 |
| 2022-08-16 | 24.28 | $19.11 | 143521 |
| 2022-08-15 | 23.46 | $18.90 | 94300 |
| 2022-08-12 | 22.68 | $18.89 | 72600 |
| 2022-08-11 | 21.93 | $18.41 | 87806 |
| 2022-08-10 | 21.32 | $18.67 | 79924 |
| 2022-08-09 | 20.68 | $18.07 | 66500 |
| 2022-08-08 | 20.01 | $18.08 | 76600 |
| 2022-08-05 | 19.70 | $18.06 | 46526 |
| 2022-08-04 | 19.42 | $18.34 | 61200 |
| 2022-08-03 | 18.76 | $18.45 | 111000 |
| 2022-08-02 | 18.02 | $18.18 | 78500 |
| 2022-08-01 | 17.36 | $18.10 | 98400 |
| 2022-07-29 | 16.75 | $17.88 | 103426 |
| 2022-07-28 | 16.31 | $17.51 | 102924 |
| 2022-07-27 | 16.01 | $17.64 | 126600 |
| 2022-07-26 | 15.68 | $16.92 | 50436 |
| 2022-07-25 | 15.94 | $17.17 | 62000 |
| 2022-07-22 | 16.00 | $17.23 | 88547 |
| 2022-07-21 | 16.05 | $17.58 | 77100 |
| 2022-07-20 | 16.03 | $17.29 | 95700 |
| 2022-07-19 | 16.00 | $16.66 | 150600 |
| 2022-07-18 | 16.67 | $16.27 | 80730 |
| 2022-07-15 | 17.38 | $16.42 | 118544 |
| 2022-07-14 | 17.93 | $15.73 | 92100 |
| 2022-07-13 | 17.97 | $15.91 | 101400 |
| 2022-07-12 | 18.06 | $16.03 | 97401 |
| 2022-07-11 | 18.52 | $17.20 | 70105 |
| 2022-07-08 | 19.29 | $17.09 | 79100 |
| 2022-07-07 | 20.05 | $17.33 | 60542 |
| 2022-07-06 | 20.66 | $17.05 | 72417 |
| 2022-07-05 | 21.31 | $16.94 | 81700 |
| 2022-07-01 | 22.00 | $16.38 | 62200 |
| 2022-06-30 | 22.79 | $16.16 | 142007 |
| 2022-06-29 | 23.37 | $16.20 | 116007 |
| 2022-06-28 | 24.20 | $16.30 | 121900 |
| 2022-06-27 | 24.66 | $16.62 | 150600 |
| 2022-06-24 | 25.30 | $16.72 | 475200 |
| 2022-06-23 | 25.89 | $16.08 | 135208 |
| 2022-06-22 | 25.78 | $15.57 | 181122 |
| 2022-06-21 | 25.65 | $16.00 | 193500 |
| 2022-06-17 | 25.90 | $15.80 | 239708 |
| 2022-06-16 | 25.98 | $15.42 | 209635 |
| 2022-06-15 | 26.06 | $16.12 | 110643 |
| 2022-06-14 | 26.50 | $15.74 | 94408 |
| 2022-06-13 | 26.74 | $16.00 | 197600 |
| 2022-06-10 | 27.14 | $16.33 | 155223 |
| 2022-06-09 | 27.72 | $16.61 | 242400 |
| 2022-06-08 | 28.53 | $17.97 | 103102 |
| 2022-06-07 | 29.60 | $18.10 | 127838 |
| 2022-06-06 | 30.73 | $17.73 | 180815 |
| 2022-06-03 | 31.53 | $17.08 | 79141 |
| 2022-06-02 | 32.88 | $17.27 | 71322 |
| 2022-06-01 | 34.42 | $16.83 | 89500 |
| 2022-05-31 | 36.05 | $17.10 | 144100 |
| 2022-05-27 | 37.26 | $17.50 | 63342 |
| 2022-05-26 | 38.67 | $16.92 | 56200 |
| 2022-05-25 | 39.38 | $16.62 | 57126 |
| 2022-05-24 | 39.73 | $16.45 | 51036 |
| 2022-05-23 | 39.97 | $16.87 | 55800 |
| 2022-05-20 | 40.53 | $16.95 | 78600 |
| 2022-05-19 | 41.20 | $16.71 | 111200 |
| 2022-05-18 | 41.65 | $16.65 | 88909 |
| 2022-05-17 | 41.85 | $16.80 | 63227 |
| 2022-05-16 | 42.05 | $16.11 | 64008 |
| 2022-05-13 | 42.18 | $16.78 | 96111 |
| 2022-05-12 | 42.38 | $16.05 | 148142 |
| 2022-05-11 | 41.42 | $15.12 | 96748 |
| 2022-05-10 | 40.20 | $15.45 | 79222 |
| 2022-05-09 | 39.06 | $15.72 | 151800 |
| 2022-05-06 | 37.59 | $15.84 | 93700 |
| 2022-05-05 | 36.08 | $16.30 | 89715 |
| 2022-05-04 | 34.72 | $17.11 | 127420 |
| 2022-05-03 | 33.40 | $16.82 | 75800 |
| 2022-05-02 | 32.18 | $17.00 | 126816 |
| 2022-04-29 | 30.99 | $17.10 | 185202 |
| 2022-04-28 | 29.80 | $17.35 | 195000 |
| 2022-04-27 | 28.65 | $17.28 | 47449 |
| 2022-04-26 | 27.43 | $17.55 | 81420 |
| 2022-04-25 | 26.26 | $18.37 | 54641 |
| 2022-04-22 | 25.41 | $18.35 | 37000 |
| 2022-04-21 | 24.61 | $18.66 | 51100 |
| 2022-04-20 | 23.96 | $18.94 | 42000 |
| 2022-04-19 | 23.42 | $18.96 | 44640 |
| 2022-04-18 | 22.83 | $18.73 | 62100 |
| 2022-04-14 | 21.96 | $18.76 | 53900 |
| 2022-04-13 | 21.29 | $19.28 | 68700 |
| 2022-04-12 | 20.73 | $19.03 | 73028 |
| 2022-04-11 | 20.14 | $19.01 | 56526 |
| 2022-04-08 | 19.57 | $19.17 | 270933 |
| 2022-04-07 | 19.07 | $19.62 | 65718 |
| 2022-04-06 | 18.82 | $19.78 | 77623 |
| 2022-04-05 | 18.70 | $20.61 | 51400 |
| 2022-04-04 | 19.13 | $20.98 | 51706 |
| 2022-04-01 | 19.76 | $20.92 | 50700 |
| 2022-03-31 | 20.33 | $20.84 | 78807 |
| 2022-03-30 | 20.95 | $20.99 | 73921 |
| 2022-03-29 | 21.72 | $21.56 | 66100 |
| 2022-03-28 | 22.54 | $20.81 | 42205 |
| 2022-03-25 | 23.11 | $20.59 | 91500 |
| 2022-03-24 | 23.58 | $20.97 | 68100 |
| 2022-03-23 | 24.12 | $20.84 | 72008 |
| 2022-03-22 | 24.88 | $21.52 | 58840 |
| 2022-03-21 | 26.17 | $21.38 | 83600 |
| 2022-03-18 | 27.53 | $22.48 | 339300 |
| 2022-03-17 | 28.96 | $20.98 | 91500 |
| 2022-03-16 | 29.19 | $20.72 | 148100 |
| 2022-03-15 | 29.43 | $20.62 | 60000 |
| 2022-03-14 | 29.16 | $20.20 | 81301 |
| 2022-03-11 | 28.89 | $20.51 | 60900 |
| 2022-03-10 | 28.84 | $20.94 | 68200 |
| 2022-03-09 | 28.84 | $21.30 | 70022 |
| 2022-03-08 | 29.17 | $20.97 | 86400 |
| 2022-03-07 | 29.52 | $21.24 | 72044 |
| 2022-03-04 | 29.96 | $21.28 | 48300 |
| 2022-03-03 | 30.29 | $21.45 | 50012 |
| 2022-03-02 | 30.66 | $21.92 | 61400 |
| 2022-03-01 | 31.30 | $21.65 | 80700 |
| 2022-02-28 | 31.98 | $21.97 | 125900 |
| 2022-02-25 | 32.53 | $22.00 | 130641 |
| 2022-02-24 | 33.12 | $21.37 | 245141 |
| 2022-02-23 | 33.27 | $19.24 | 118500 |
| 2022-02-22 | 32.38 | $20.01 | 113900 |
| 2022-02-18 | 31.72 | $20.28 | 214200 |
| 2022-02-17 | 31.11 | $20.75 | 72410 |
| 2022-02-16 | 30.72 | $21.57 | 98632 |
| 2022-02-15 | 30.61 | $21.54 | 83740 |
| 2022-02-14 | 30.52 | $21.17 | 90500 |
| 2022-02-11 | 30.00 | $20.68 | 116115 |
| 2022-02-10 | 29.46 | $21.22 | 84800 |
| 2022-02-09 | 29.18 | $21.78 | 119500 |
| 2022-02-08 | 29.10 | $21.65 | 108400 |
| 2022-02-07 | 28.65 | $21.45 | 102800 |
| 2022-02-04 | 28.17 | $21.69 | 147700 |
| 2022-02-03 | 27.55 | $21.30 | 119300 |
| 2022-02-02 | 26.91 | $22.17 | 96126 |
| 2022-02-01 | 26.72 | $22.69 | 108142 |
| 2022-01-31 | 26.68 | $22.99 | 147542 |
| 2022-01-28 | 26.47 | $22.66 | 108800 |
| 2022-01-27 | 25.79 | $22.08 | 107400 |
| 2022-01-26 | 25.24 | $22.21 | 115900 |
| 2022-01-25 | 24.66 | $22.18 | 128100 |
| 2022-01-24 | 23.80 | $22.84 | 223400 |
| 2022-01-21 | 23.01 | $22.68 | 117538 |
| 2022-01-20 | 22.31 | $22.86 | 112426 |
| 2022-01-19 | 21.74 | $23.28 | 80600 |
| 2022-01-18 | 21.29 | $24.42 | 88915 |
| 2022-01-14 | 21.34 | $24.93 | 71500 |
| 2022-01-13 | 21.40 | $24.82 | 73839 |
| 2022-01-12 | 21.56 | $24.90 | 75800 |
| 2022-01-11 | 21.86 | $25.19 | 76419 |
| 2022-01-10 | 21.99 | $25.02 | 63334 |
| 2022-01-07 | 21.88 | $24.72 | 42600 |
| 2022-01-06 | 22.33 | $25.21 | 55700 |
| 2022-01-05 | 22.80 | $25.00 | 53400 |
| 2022-01-04 | 23.50 | $26.55 | 80200 |
| 2022-01-03 | 24.65 | $26.55 | 91632 |
| 2021-12-31 | 25.86 | $26.17 | 47016 |
| 2021-12-30 | 27.01 | $26.09 | 44700 |
| 2021-12-29 | 28.15 | $25.99 | 44740 |
| 2021-12-28 | 29.20 | $26.01 | 70707 |
| 2021-12-27 | 30.49 | $26.21 | 52946 |
| 2021-12-23 | 31.68 | $25.78 | 48421 |
| 2021-12-22 | 32.79 | $25.72 | 48000 |
| 2021-12-21 | 33.84 | $25.46 | 105600 |
| 2021-12-20 | 34.75 | $24.44 | 83027 |
| 2021-12-17 | 35.23 | $24.76 | 361900 |
| 2021-12-16 | 35.74 | $24.43 | 192300 |
| 2021-12-15 | 36.97 | $24.33 | 130200 |
| 2021-12-14 | 37.88 | $23.29 | 169600 |
| 2021-12-13 | 38.36 | $23.76 | 80624 |
| 2021-12-10 | 39.20 | $23.61 | 88000 |
| 2021-12-09 | 39.46 | $23.19 | 81300 |
| 2021-12-08 | 39.58 | $23.43 | 267560 |
| 2021-12-07 | 39.70 | $23.13 | 140400 |
| 2021-12-06 | 40.05 | $23.01 | 146800 |
| 2021-12-03 | 39.89 | $22.79 | 111342 |
| 2021-12-02 | 39.75 | $23.00 | 207200 |
| 2021-12-01 | 39.65 | $22.59 | 171527 |
| 2021-11-30 | 39.55 | $22.80 | 205600 |
| 2021-11-29 | 39.40 | $23.07 | 171728 |
| 2021-11-26 | 39.43 | $23.12 | 100948 |
| 2021-11-24 | 39.42 | $23.68 | 180100 |
| 2021-11-23 | 39.46 | $23.40 | 271400 |
| 2021-11-22 | 39.56 | $24.89 | 198224 |
| 2021-11-19 | 40.07 | $25.05 | 339800 |
| 2021-11-18 | 40.61 | $30.51 | 187191 |
| 2021-11-17 | 42.35 | $30.17 | 88600 |
| 2021-11-16 | 43.46 | $31.33 | 141532 |
| 2021-11-15 | 44.63 | $31.09 | 64400 |
| 2021-11-12 | 44.86 | $31.45 | 59436 |
| 2021-11-11 | 44.95 | $31.63 | 115721 |
| 2021-11-10 | 45.04 | $31.92 | 132804 |
| 2021-11-09 | 44.46 | $32.74 | 186900 |
| 2021-11-08 | 43.35 | $32.55 | 119901 |
| 2021-11-05 | 42.21 | $31.95 | 100315 |
| 2021-11-04 | 41.15 | $31.30 | 101500 |
| 2021-11-03 | 40.22 | $30.65 | 93738 |
| 2021-11-02 | 39.33 | $30.13 | 180400 |
| 2021-11-01 | 38.66 | $29.68 | 101600 |
| 2021-10-29 | 38.12 | $28.93 | 83749 |
| 2021-10-28 | 37.83 | $28.34 | 68137 |
| 2021-10-27 | 37.86 | $27.61 | 53435 |
| 2021-10-26 | 38.18 | $27.52 | 57400 |
| 2021-10-25 | 38.15 | $27.73 | 45800 |
| 2021-10-22 | 38.22 | $27.48 | 47100 |
| 2021-10-21 | 38.30 | $27.87 | 49013 |
| 2021-10-20 | 38.38 | $27.24 | 71300 |
| 2021-10-19 | 38.61 | $27.56 | 62515 |
| 2021-10-18 | 37.95 | $27.37 | 70700 |
| 2021-10-15 | 37.35 | $26.79 | 87400 |
| 2021-10-14 | 36.77 | $26.86 | 74023 |
| 2021-10-13 | 36.16 | $27.31 | 65600 |
| 2021-10-12 | 35.67 | $26.69 | 134300 |
| 2021-10-11 | 35.33 | $26.51 | 79109 |
| 2021-10-08 | 35.01 | $26.35 | 136305 |
| 2021-10-07 | 34.84 | $25.39 | 86200 |
| 2021-10-06 | 35.07 | $24.69 | 52400 |
| 2021-10-05 | 35.67 | $24.62 | 46240 |
| 2021-10-04 | 36.22 | $24.35 | 89533 |
| 2021-10-01 | 36.81 | $24.59 | 74915 |
| 2021-09-30 | 37.76 | $23.75 | 75430 |
| 2021-09-29 | 39.05 | $23.96 | 55616 |
| 2021-09-28 | 40.50 | $23.71 | 47310 |
| 2021-09-27 | 41.81 | $24.69 | 88300 |
| 2021-09-24 | 43.12 | $24.84 | 50800 |
| 2021-09-23 | 43.97 | $24.75 | 82349 |
| 2021-09-22 | 44.66 | $24.76 | 78300 |
| 2021-09-21 | 45.42 | $24.05 | 82700 |
| 2021-09-20 | 46.56 | $23.82 | 116500 |
| 2021-09-17 | 47.73 | $24.36 | 459500 |
| 2021-09-16 | 48.50 | $25.08 | 107049 |
| 2021-09-15 | 48.69 | $25.32 | 153800 |
| 2021-09-14 | 48.90 | $24.91 | 101900 |
| 2021-09-13 | 49.11 | $24.67 | 60000 |
| 2021-09-10 | 49.58 | $24.65 | 144546 |
| 2021-09-09 | 49.67 | $25.17 | 73900 |
| 2021-09-08 | 49.26 | $25.49 | 71135 |
| 2021-09-07 | 48.71 | $25.56 | 55900 |
| 2021-09-03 | 47.96 | $25.69 | 73200 |
| 2021-09-02 | 47.17 | $25.28 | 93845 |
| 2021-09-01 | 46.34 | $25.50 | 81900 |
| 2021-08-31 | 45.56 | $25.37 | 208532 |
| 2021-08-30 | 44.74 | $24.48 | 115240 |
| 2021-08-27 | 44.05 | $24.50 | 127552 |
| 2021-08-26 | 43.35 | $23.59 | 172434 |
| 2021-08-25 | 42.61 | $23.42 | 155843 |
| 2021-08-24 | 42.27 | $22.84 | 70035 |
| 2021-08-23 | 42.12 | $22.93 | 63125 |
| 2021-08-20 | 41.94 | $22.69 | 101400 |
| 2021-08-19 | 41.84 | $22.26 | 59000 |
| 2021-08-18 | 41.87 | $22.00 | 65343 |
| 2021-08-17 | 41.81 | $22.12 | 53337 |
| 2021-08-16 | 41.66 | $22.45 | 40535 |
| 2021-08-13 | 41.48 | $22.60 | 50117 |
| 2021-08-12 | 41.30 | $22.26 | 130500 |
| 2021-08-11 | 41.23 | $22.00 | 55300 |
| 2021-08-10 | 41.20 | $21.60 | 96400 |
| 2021-08-09 | 41.17 | $22.16 | 94934 |
| 2021-08-06 | 40.73 | $22.83 | 67000 |
| 2021-08-05 | 39.99 | $22.65 | 89600 |
| 2021-08-04 | 39.22 | $22.18 | 60900 |
| 2021-08-03 | 38.53 | $22.25 | 112000 |
| 2021-08-02 | 37.81 | $21.86 | 83400 |
| 2021-07-30 | 37.05 | $22.00 | 74033 |
| 2021-07-29 | 35.95 | $22.00 | 112700 |
| 2021-07-28 | 34.80 | $21.90 | 133800 |
| 2021-07-27 | 33.61 | $20.94 | 90433 |
| 2021-07-26 | 32.45 | $21.07 | 125900 |
| 2021-07-23 | 31.25 | $20.84 | 46006 |
| 2021-07-22 | 30.01 | $20.80 | 46519 |
| 2021-07-21 | 28.68 | $21.29 | 79420 |
| 2021-07-20 | 27.18 | $21.14 | 189724 |
| 2021-07-19 | 25.60 | $20.65 | 109308 |
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