Is Tsakos Energy Navigation Limited (TNP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tsakos Energy Navigation Limited (TNP) research center and poll results.
NYSE : TNP
Tsakos Energy Navigation Limited
$18.28 USD
$0.13 (0.72%)
- Volume
- 148.76K
- Average Volume
- 276.27K
- Market Capitalization
- $539.36M
- P/E Ratio
- 2.97
- Dividend Yield
- 8.75%
- Price Target
- $26.00
- Year High
- $31.48
- Year Low
- $15.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
16.85
2025-03-10
Close Price
$15.70
Vol: 381386
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.37
Average
16.82
Maximum
30.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-03-10 | 16.85 | $15.70 | 381386 |
| 2025-03-07 | 16.98 | $16.57 | 162671 |
| 2025-03-06 | 17.08 | $16.39 | 232657 |
| 2025-03-05 | 17.22 | $15.91 | 163730 |
| 2025-03-04 | 17.39 | $16.29 | 317052 |
| 2025-03-03 | 17.47 | $15.85 | 319178 |
| 2025-02-28 | 17.58 | $15.90 | 208935 |
| 2025-02-27 | 17.69 | $15.91 | 433518 |
| 2025-02-26 | 17.78 | $16.53 | 147561 |
| 2025-02-25 | 17.82 | $16.51 | 257232 |
| 2025-02-24 | 17.84 | $17.05 | 171703 |
| 2025-02-21 | 17.85 | $16.83 | 243967 |
| 2025-02-20 | 17.91 | $17.12 | 270162 |
| 2025-02-19 | 17.93 | $17.34 | 203615 |
| 2025-02-18 | 17.95 | $17.47 | 145404 |
| 2025-02-14 | 18.01 | $17.36 | 141184 |
| 2025-02-13 | 18.10 | $17.63 | 173809 |
| 2025-02-12 | 18.24 | $18.28 | 148763 |
| 2025-02-11 | 18.34 | $18.15 | 199814 |
| 2025-02-10 | 18.45 | $18.26 | 188466 |
| 2025-02-07 | 18.40 | $18.32 | 160828 |
| 2025-02-06 | 18.36 | $18.58 | 247802 |
| 2025-02-05 | 18.33 | $19.05 | 231661 |
| 2025-02-04 | 18.24 | $19.31 | 378151 |
| 2025-02-03 | 18.11 | $18.04 | 144753 |
| 2025-01-31 | 18.05 | $17.88 | 233717 |
| 2025-01-30 | 18.01 | $18.16 | 273430 |
| 2025-01-29 | 17.97 | $17.75 | 158926 |
| 2025-01-28 | 17.94 | $17.22 | 149032 |
| 2025-01-27 | 17.88 | $17.08 | 200621 |
| 2025-01-24 | 17.84 | $17.21 | 304643 |
| 2025-01-23 | 17.81 | $17.90 | 304879 |
| 2025-01-22 | 17.74 | $17.68 | 283316 |
| 2025-01-21 | 17.68 | $17.71 | 408163 |
| 2025-01-17 | 17.69 | $18.70 | 258643 |
| 2025-01-16 | 17.66 | $19.06 | 341391 |
| 2025-01-15 | 17.60 | $20.42 | 375135 |
| 2025-01-14 | 17.51 | $20.36 | 423233 |
| 2025-01-13 | 17.43 | $20.36 | 599910 |
| 2025-01-06 | 17.32 | $17.27 | 264903 |
| 2025-01-03 | 17.37 | $17.40 | 182590 |
| 2025-01-02 | 17.41 | $17.98 | 334552 |
| 2024-12-31 | 17.44 | $17.34 | 412885 |
| 2024-12-30 | 17.47 | $16.71 | 340792 |
| 2024-12-27 | 17.54 | $16.83 | 260386 |
| 2024-12-26 | 17.63 | $17.12 | 206175 |
| 2024-12-24 | 17.72 | $17.31 | 231763 |
| 2024-12-23 | 17.85 | $17.04 | 267635 |
| 2024-12-20 | 18.00 | $16.14 | 345383 |
| 2024-12-19 | 18.20 | $16.22 | 393653 |
| 2024-12-18 | 18.41 | $16.58 | 491764 |
| 2024-12-17 | 18.61 | $16.50 | 392007 |
| 2024-12-16 | 18.80 | $16.49 | 463355 |
| 2024-12-13 | 18.99 | $17.97 | 611042 |
| 2024-12-12 | 19.14 | $18.02 | 409147 |
| 2024-12-11 | 19.51 | $17.92 | 326778 |
| 2024-12-10 | 19.90 | $18.58 | 187744 |
| 2024-12-09 | 20.27 | $18.74 | 345487 |
| 2024-12-06 | 20.69 | $18.24 | 403553 |
| 2024-12-05 | 21.14 | $18.29 | 730502 |
| 2024-12-04 | 21.54 | $18.18 | 408081 |
| 2024-12-03 | 21.94 | $18.66 | 422749 |
| 2024-12-02 | 22.34 | $17.80 | 497201 |
| 2024-11-29 | 22.80 | $18.17 | 389401 |
| 2024-11-27 | 23.22 | $18.64 | 1.1M |
| 2024-11-26 | 23.62 | $18.90 | 973929 |
| 2024-11-25 | 24.06 | $19.87 | 348046 |
| 2024-11-22 | 24.47 | $20.05 | 223002 |
| 2024-11-21 | 24.84 | $20.14 | 321364 |
| 2024-11-20 | 25.21 | $20.40 | 176342 |
| 2024-11-19 | 25.60 | $20.56 | 140250 |
| 2024-11-18 | 26.05 | $20.45 | 175392 |
| 2024-11-15 | 26.50 | $20.23 | 357807 |
| 2024-11-14 | 26.98 | $21.01 | 614133 |
| 2024-07-26 | 27.39 | $25.46 | 215685 |
| 2024-07-25 | 27.59 | $25.61 | 152565 |
| 2024-07-24 | 27.80 | $26.07 | 355247 |
| 2024-07-23 | 27.98 | $26.98 | 128746 |
| 2024-07-22 | 28.10 | $27.23 | 196026 |
| 2024-07-19 | 28.16 | $26.48 | 161359 |
| 2024-07-18 | 28.24 | $26.18 | 394020 |
| 2024-07-17 | 28.37 | $26.61 | 188910 |
| 2024-07-16 | 28.45 | $26.88 | 191658 |
| 2024-07-15 | 28.53 | $26.60 | 181579 |
| 2024-07-12 | 28.69 | $26.72 | 264691 |
| 2024-07-11 | 28.88 | $27.69 | 248701 |
| 2024-07-10 | 29.01 | $28.12 | 226432 |
| 2024-07-09 | 29.15 | $27.29 | 301718 |
| 2024-07-08 | 29.32 | $27.62 | 336573 |
| 2024-07-05 | 29.50 | $28.23 | 343706 |
| 2024-07-03 | 29.66 | $29.50 | 86328 |
| 2024-07-02 | 29.71 | $29.57 | 148604 |
| 2024-07-01 | 29.77 | $29.73 | 155196 |
| 2024-06-28 | 29.85 | $29.28 | 237871 |
| 2024-06-27 | 29.93 | $29.44 | 200108 |
| 2024-06-26 | 29.99 | $29.73 | 399598 |
| 2024-06-25 | 30.06 | $29.78 | 275870 |
| 2024-06-24 | 30.12 | $29.38 | 500939 |
| 2024-06-21 | 30.17 | $28.38 | 471583 |
| 2024-06-20 | 30.27 | $28.03 | 744618 |
| 2024-06-18 | 30.42 | $28.77 | 299750 |
| 2024-06-17 | 30.52 | $28.24 | 277689 |
| 2024-06-14 | 30.61 | $28.59 | 589666 |
| 2024-06-13 | 30.68 | $29.78 | 270036 |
| 2024-06-12 | 30.66 | $30.45 | 218834 |
| 2024-06-11 | 30.62 | $30.25 | 288115 |
| 2024-06-10 | 30.55 | $30.99 | 118297 |
| 2024-06-07 | 30.44 | $30.69 | 162139 |
| 2024-06-06 | 30.32 | $31.21 | 181498 |
| 2024-06-05 | 30.14 | $31.38 | 165440 |
| 2024-06-04 | 29.90 | $30.43 | 232190 |
| 2024-06-03 | 29.70 | $30.90 | 175244 |
| 2024-05-31 | 29.47 | $31.20 | 194855 |
| 2024-05-30 | 29.23 | $31.01 | 161650 |
| 2024-05-29 | 28.97 | $30.62 | 228530 |
| 2024-05-28 | 28.73 | $31.16 | 197439 |
| 2024-05-24 | 28.46 | $30.89 | 175574 |
| 2024-05-23 | 28.21 | $30.37 | 216057 |
| 2024-05-22 | 27.96 | $30.38 | 215720 |
| 2024-05-21 | 27.68 | $31.12 | 337515 |
| 2024-05-20 | 27.36 | $30.68 | 376461 |
| 2024-05-17 | 27.06 | $30.17 | 338805 |
| 2024-05-16 | 26.78 | $29.87 | 306524 |
| 2024-05-15 | 26.52 | $29.42 | 262473 |
| 2024-05-14 | 26.31 | $29.68 | 424471 |
| 2024-05-13 | 26.09 | $28.90 | 227140 |
| 2024-05-10 | 25.90 | $28.75 | 331078 |
| 2024-05-09 | 25.73 | $28.35 | 502599 |
| 2024-05-08 | 25.61 | $27.61 | 499298 |
| 2024-05-07 | 25.49 | $26.47 | 201901 |
| 2024-05-06 | 25.42 | $26.49 | 330127 |
| 2024-05-03 | 25.39 | $26.23 | 276551 |
| 2024-05-02 | 25.40 | $26.52 | 325651 |
| 2024-05-01 | 25.41 | $25.72 | 242673 |
| 2024-04-30 | 25.47 | $25.78 | 251065 |
| 2024-04-29 | 25.47 | $25.73 | 260973 |
| 2024-04-26 | 25.48 | $25.91 | 187388 |
| 2024-04-25 | 25.45 | $25.35 | 158385 |
| 2024-04-24 | 25.46 | $24.79 | 219763 |
| 2024-04-23 | 25.50 | $24.74 | 205310 |
| 2024-04-22 | 25.57 | $24.66 | 287833 |
| 2024-04-19 | 25.62 | $24.72 | 271135 |
| 2024-04-18 | 25.65 | $24.53 | 267893 |
| 2024-04-17 | 25.65 | $25.29 | 200886 |
| 2024-04-16 | 25.62 | $25.32 | 230753 |
| 2024-04-15 | 25.62 | $25.13 | 214042 |
| 2024-04-12 | 25.57 | $25.35 | 250621 |
| 2024-04-11 | 25.55 | $25.79 | 317037 |
| 2024-04-10 | 25.48 | $25.18 | 254824 |
| 2024-04-09 | 25.42 | $25.16 | 358431 |
| 2024-04-08 | 25.35 | $25.95 | 208259 |
| 2024-04-05 | 25.24 | $26.38 | 244121 |
| 2024-04-04 | 25.12 | $26.63 | 378510 |
| 2024-04-03 | 24.97 | $27.09 | 877884 |
| 2024-04-02 | 24.79 | $25.79 | 306255 |
| 2024-04-01 | 24.66 | $25.84 | 308388 |
| 2024-03-28 | 24.57 | $25.39 | 384334 |
| 2024-03-27 | 24.49 | $25.48 | 613511 |
| 2024-03-26 | 24.40 | $25.61 | 250527 |
| 2024-03-25 | 24.31 | $26.03 | 362584 |
| 2024-03-22 | 24.21 | $25.73 | 322156 |
| 2024-03-21 | 24.11 | $25.25 | 333739 |
| 2024-03-20 | 24.04 | $24.65 | 265325 |
| 2024-03-19 | 24.01 | $24.66 | 191006 |
| 2024-03-18 | 23.98 | $25.22 | 339087 |
| 2024-03-15 | 23.97 | $24.27 | 340086 |
| 2024-03-14 | 23.99 | $24.86 | 351689 |
| 2024-03-13 | 23.97 | $24.42 | 373967 |
| 2024-03-12 | 23.96 | $23.94 | 251059 |
| 2024-03-11 | 23.99 | $23.77 | 227823 |
| 2024-03-08 | 23.99 | $23.78 | 193797 |
| 2024-03-07 | 24.00 | $23.94 | 223044 |
| 2024-03-06 | 24.01 | $23.64 | 189304 |
| 2024-03-05 | 24.02 | $23.50 | 158284 |
| 2024-03-04 | 24.04 | $23.28 | 278250 |
| 2024-03-01 | 24.08 | $23.99 | 209908 |
| 2024-02-29 | 24.07 | $23.77 | 197008 |
| 2024-02-28 | 24.11 | $23.78 | 187453 |
| 2024-02-27 | 24.17 | $23.71 | 210149 |
| 2024-02-26 | 24.20 | $24.07 | 125175 |
| 2024-02-23 | 24.25 | $23.78 | 238288 |
| 2024-02-22 | 24.26 | $23.72 | 222114 |
| 2024-02-21 | 24.30 | $24.15 | 209248 |
| 2024-02-20 | 24.26 | $24.05 | 230385 |
| 2024-02-16 | 24.25 | $24.94 | 255316 |
| 2024-02-15 | 24.22 | $24.75 | 190532 |
| 2024-02-14 | 24.21 | $24.45 | 213281 |
| 2024-02-13 | 24.21 | $24.20 | 169481 |
| 2024-02-12 | 24.22 | $24.57 | 320477 |
| 2024-02-09 | 24.21 | $23.76 | 158767 |
| 2024-02-08 | 24.19 | $23.92 | 129752 |
| 2024-02-07 | 24.17 | $24.12 | 177158 |
| 2024-02-06 | 24.15 | $23.81 | 212367 |
| 2024-02-05 | 24.14 | $23.97 | 310677 |
| 2024-02-02 | 24.15 | $24.17 | 375028 |
| 2024-02-01 | 24.11 | $23.72 | 783318 |
| 2024-01-31 | 24.09 | $24.57 | 237748 |
| 2024-01-30 | 23.99 | $24.93 | 319325 |
| 2024-01-29 | 23.86 | $24.43 | 216945 |
| 2024-01-26 | 23.76 | $24.90 | 327262 |
| 2024-01-25 | 23.65 | $24.07 | 200395 |
| 2024-01-24 | 23.60 | $24.44 | 263834 |
| 2024-01-23 | 23.58 | $23.51 | 190039 |
| 2024-01-22 | 23.56 | $23.83 | 328969 |
| 2024-01-19 | 23.51 | $24.32 | 206555 |
| 2024-01-18 | 23.42 | $24.53 | 210633 |
| 2024-01-17 | 23.30 | $24.51 | 190352 |
| 2024-01-16 | 23.13 | $24.32 | 299634 |
| 2024-01-12 | 22.91 | $24.43 | 481504 |
| 2024-01-11 | 22.66 | $23.39 | 198946 |
| 2024-01-10 | 22.47 | $23.44 | 220490 |
| 2024-01-09 | 22.28 | $23.68 | 163186 |
| 2024-01-08 | 22.08 | $23.68 | 252413 |
| 2024-01-05 | 21.88 | $24.06 | 272973 |
| 2024-01-04 | 21.66 | $23.38 | 355749 |
| 2024-01-03 | 21.48 | $23.45 | 316740 |
| 2024-01-02 | 21.32 | $22.54 | 308948 |
| 2023-12-29 | 21.22 | $22.22 | 266576 |
| 2023-12-28 | 21.12 | $22.50 | 141265 |
| 2023-12-27 | 20.98 | $22.73 | 203139 |
| 2023-12-26 | 20.84 | $23.10 | 280942 |
| 2023-12-22 | 20.71 | $23.97 | 373372 |
| 2023-12-21 | 20.56 | $23.17 | 324895 |
| 2023-12-20 | 20.43 | $22.70 | 569570 |
| 2023-12-19 | 20.29 | $22.54 | 486389 |
| 2023-12-18 | 20.23 | $22.16 | 580279 |
| 2023-12-15 | 20.18 | $21.04 | 467457 |
| 2023-12-14 | 20.18 | $20.03 | 354459 |
| 2023-12-13 | 20.26 | $19.48 | 440994 |
| 2023-12-12 | 20.39 | $19.50 | 368835 |
| 2023-12-11 | 20.52 | $19.58 | 245787 |
| 2023-12-08 | 20.63 | $19.69 | 225333 |
| 2023-12-07 | 20.73 | $19.69 | 258982 |
| 2023-12-06 | 20.81 | $19.72 | 349053 |
| 2023-12-05 | 20.90 | $19.86 | 273137 |
| 2023-12-04 | 21.03 | $20.20 | 153858 |
| 2023-12-01 | 21.17 | $20.51 | 252866 |
| 2023-11-30 | 21.27 | $20.17 | 308487 |
| 2023-11-29 | 21.39 | $19.79 | 289806 |
| 2023-11-28 | 21.50 | $19.96 | 185109 |
| 2023-11-27 | 21.61 | $20.52 | 300893 |
| 2023-11-24 | 21.72 | $20.83 | 186010 |
| 2023-11-22 | 21.77 | $20.65 | 432390 |
| 2023-11-21 | 21.81 | $19.90 | 1.1M |
| 2023-11-20 | 21.88 | $21.31 | 257729 |
| 2023-11-17 | 21.85 | $21.19 | 168914 |
| 2023-11-16 | 21.84 | $21.08 | 203725 |
| 2023-11-15 | 21.85 | $21.52 | 174244 |
| 2023-11-14 | 21.87 | $22.16 | 186694 |
| 2023-11-13 | 21.88 | $22.01 | 105114 |
| 2023-11-10 | 21.89 | $21.84 | 153050 |
| 2023-11-09 | 21.90 | $21.71 | 192699 |
| 2023-11-08 | 21.89 | $21.20 | 165442 |
| 2023-11-07 | 21.90 | $21.66 | 337438 |
| 2023-11-06 | 21.89 | $22.39 | 238727 |
| 2023-11-03 | 21.83 | $22.94 | 457745 |
| 2023-11-02 | 21.70 | $22.64 | 208797 |
| 2023-11-01 | 21.58 | $22.47 | 252024 |
| 2023-10-31 | 21.42 | $22.03 | 266571 |
| 2023-10-30 | 21.31 | $22.18 | 696228 |
| 2023-10-27 | 21.22 | $22.60 | 286663 |
| 2023-10-26 | 21.13 | $21.84 | 335976 |
| 2023-10-25 | 21.09 | $21.53 | 160023 |
| 2023-10-24 | 21.04 | $21.26 | 175777 |
| 2023-10-23 | 21.00 | $20.76 | 181345 |
| 2023-10-20 | 20.97 | $20.97 | 152881 |
| 2023-10-19 | 20.90 | $21.29 | 162689 |
| 2023-10-18 | 20.82 | $21.99 | 213073 |
| 2023-10-17 | 20.69 | $22.36 | 194070 |
| 2023-10-16 | 20.54 | $22.15 | 289228 |
| 2023-10-13 | 20.41 | $21.93 | 423092 |
| 2023-10-12 | 20.27 | $21.67 | 362700 |
| 2023-10-11 | 20.12 | $21.34 | 196000 |
| 2023-10-10 | 19.99 | $21.40 | 276300 |
| 2023-10-09 | 19.89 | $21.15 | 261600 |
| 2023-10-06 | 19.79 | $20.51 | 268500 |
| 2023-10-05 | 19.76 | $20.09 | 257500 |
| 2023-10-04 | 19.70 | $19.28 | 367800 |
| 2023-10-03 | 19.72 | $19.88 | 205500 |
| 2023-10-02 | 19.72 | $20.39 | 259800 |
| 2023-09-29 | 19.72 | $20.78 | 256500 |
| 2023-09-28 | 19.69 | $21.05 | 364000 |
| 2023-09-27 | 19.70 | $20.56 | 206600 |
| 2023-09-26 | 19.71 | $20.35 | 253100 |
| 2023-09-25 | 19.73 | $20.17 | 265000 |
| 2023-09-22 | 19.75 | $19.71 | 185500 |
| 2023-09-21 | 19.81 | $19.56 | 146200 |
| 2023-09-20 | 19.89 | $19.49 | 242200 |
| 2023-09-19 | 19.99 | $19.27 | 171500 |
| 2023-09-18 | 20.10 | $19.57 | 212700 |
| 2023-09-15 | 20.20 | $19.10 | 350200 |
| 2023-09-14 | 20.33 | $18.77 | 199700 |
| 2023-09-13 | 20.47 | $18.72 | 336700 |
| 2023-09-12 | 20.59 | $19.35 | 179200 |
| 2023-09-11 | 20.69 | $19.26 | 265200 |
| 2023-09-08 | 20.80 | $19.91 | 558400 |
| 2023-09-07 | 20.88 | $18.88 | 1.1M |
| 2023-09-06 | 21.04 | $19.72 | 253500 |
| 2023-09-05 | 21.13 | $19.69 | 343500 |
| 2023-09-01 | 21.23 | $20.47 | 284700 |
| 2023-08-31 | 21.25 | $20.27 | 611700 |
| 2023-08-30 | 21.29 | $21.09 | 266000 |
| 2023-08-29 | 21.27 | $20.84 | 124000 |
| 2023-08-28 | 21.26 | $20.77 | 259500 |
| 2023-08-25 | 21.27 | $20.54 | 194700 |
| 2023-08-24 | 21.23 | $20.93 | 168700 |
| 2023-08-23 | 21.12 | $21.10 | 164700 |
| 2023-08-22 | 20.99 | $21.46 | 207800 |
| 2023-08-21 | 20.85 | $21.58 | 554400 |
| 2023-08-18 | 20.67 | $21.56 | 227300 |
| 2023-08-17 | 20.48 | $21.59 | 188100 |
| 2023-08-16 | 20.28 | $21.62 | 276300 |
| 2023-08-15 | 20.07 | $21.18 | 235400 |
| 2023-08-14 | 19.90 | $21.42 | 190700 |
| 2023-08-11 | 19.72 | $21.37 | 262900 |
| 2023-08-10 | 19.53 | $21.59 | 442400 |
| 2023-08-09 | 19.36 | $22.02 | 522200 |
| 2023-08-08 | 19.19 | $21.48 | 416900 |
| 2023-08-07 | 19.05 | $21.64 | 446600 |
| 2023-08-04 | 18.88 | $20.86 | 323800 |
| 2023-08-03 | 18.77 | $21.21 | 596300 |
| 2023-08-02 | 18.60 | $20.62 | 280500 |
| 2023-08-01 | 18.49 | $20.68 | 323000 |
| 2023-07-31 | 18.34 | $20.96 | 600100 |
| 2023-07-28 | 18.18 | $19.67 | 295400 |
| 2023-07-27 | 18.06 | $18.74 | 222900 |
| 2023-07-26 | 17.97 | $18.64 | 90400 |
| 2023-07-25 | 17.88 | $18.59 | 237300 |
| 2023-07-24 | 17.81 | $18.00 | 205200 |
| 2023-07-21 | 17.79 | $17.62 | 234600 |
| 2023-07-20 | 17.80 | $17.61 | 116800 |
| 2023-07-19 | 17.82 | $17.52 | 167900 |
| 2023-07-18 | 17.84 | $17.70 | 163000 |
| 2023-07-17 | 17.89 | $17.86 | 117400 |
| 2023-07-14 | 17.92 | $17.51 | 260600 |
| 2023-07-13 | 17.93 | $18.26 | 172700 |
| 2023-07-12 | 17.87 | $18.53 | 158100 |
| 2023-07-11 | 17.78 | $18.71 | 179200 |
| 2023-07-10 | 17.70 | $18.26 | 162900 |
| 2023-07-07 | 17.65 | $18.66 | 227400 |
| 2023-07-06 | 17.61 | $17.78 | 256000 |
| 2023-07-05 | 17.59 | $18.45 | 241300 |
| 2023-07-03 | 17.53 | $17.72 | 132900 |
| 2023-06-30 | 17.55 | $17.82 | 202200 |
| 2023-06-29 | 17.54 | $17.20 | 139500 |
| 2023-06-28 | 17.54 | $16.88 | 166900 |
| 2023-06-27 | 17.59 | $16.85 | 257200 |
| 2023-06-26 | 17.63 | $17.22 | 146700 |
| 2023-06-23 | 17.63 | $17.56 | 104400 |
| 2023-06-22 | 17.62 | $17.97 | 155800 |
| 2023-06-21 | 17.61 | $17.96 | 158600 |
| 2023-06-20 | 17.61 | $17.95 | 291400 |
| 2023-06-16 | 17.60 | $18.66 | 332500 |
| 2023-06-15 | 17.54 | $18.48 | 280100 |
| 2023-06-14 | 17.48 | $17.74 | 279800 |
| 2023-06-13 | 17.42 | $17.02 | 219400 |
| 2023-06-12 | 17.41 | $16.70 | 223100 |
| 2023-06-09 | 17.43 | $17.17 | 170800 |
| 2023-06-08 | 17.44 | $17.26 | 212800 |
| 2023-06-07 | 17.41 | $17.73 | 223400 |
| 2023-06-06 | 17.34 | $17.40 | 374800 |
| 2023-06-05 | 17.30 | $17.39 | 290400 |
| 2023-06-02 | 17.26 | $18.10 | 216800 |
| 2023-06-01 | 17.15 | $17.59 | 287700 |
| 2023-05-31 | 17.09 | $17.14 | 380000 |
| 2023-05-30 | 17.06 | $17.97 | 499300 |
| 2023-05-26 | 17.00 | $17.64 | 256500 |
| 2023-05-25 | 16.98 | $17.13 | 227400 |
| 2023-05-24 | 16.98 | $17.33 | 221500 |
| 2023-05-23 | 16.98 | $17.76 | 176000 |
| 2023-05-22 | 17.00 | $18.05 | 195500 |
| 2023-05-19 | 17.04 | $17.78 | 202100 |
| 2023-05-18 | 17.06 | $17.34 | 240500 |
| 2023-05-17 | 17.10 | $17.35 | 399600 |
| 2023-05-16 | 17.18 | $16.63 | 198500 |
| 2023-05-15 | 17.32 | $16.73 | 205500 |
| 2023-05-12 | 17.44 | $17.03 | 208100 |
| 2023-05-11 | 17.51 | $17.37 | 294600 |
| 2023-05-10 | 17.54 | $16.70 | 171400 |
| 2023-05-09 | 17.60 | $16.38 | 169800 |
| 2023-05-08 | 17.68 | $16.49 | 289600 |
| 2023-05-05 | 17.74 | $16.60 | 255500 |
| 2023-05-04 | 17.80 | $16.04 | 400600 |
| 2023-05-03 | 17.91 | $16.29 | 233800 |
| 2023-05-02 | 17.98 | $16.58 | 411600 |
| 2023-05-01 | 18.05 | $16.87 | 252200 |
| 2023-04-28 | 18.18 | $17.16 | 173700 |
| 2023-04-27 | 18.28 | $17.21 | 312800 |
| 2023-04-26 | 18.39 | $17.29 | 336200 |
| 2023-04-25 | 18.53 | $18.12 | 255600 |
| 2023-04-24 | 18.59 | $18.88 | 346300 |
| 2023-04-21 | 18.61 | $18.06 | 292900 |
| 2023-04-20 | 18.66 | $18.19 | 272900 |
| 2023-04-19 | 18.74 | $18.98 | 528400 |
| 2023-04-18 | 18.81 | $19.49 | 277500 |
| 2023-04-17 | 18.79 | $19.12 | 352800 |
| 2023-04-14 | 18.73 | $18.30 | 293000 |
| 2023-04-13 | 18.71 | $18.07 | 317300 |
| 2023-04-12 | 18.90 | $17.97 | 302500 |
| 2023-04-11 | 19.15 | $17.87 | 383500 |
| 2023-04-10 | 19.37 | $17.66 | 286300 |
| 2023-04-06 | 19.64 | $17.76 | 281600 |
| 2023-04-05 | 19.92 | $18.31 | 389500 |
| 2023-04-04 | 20.22 | $17.62 | 685100 |
| 2023-04-03 | 20.53 | $18.09 | 604700 |
| 2023-03-31 | 20.81 | $19.43 | 210400 |
| 2023-03-30 | 21.06 | $19.15 | 225000 |
| 2023-03-29 | 21.29 | $19.40 | 256400 |
| 2023-03-28 | 21.51 | $20.07 | 523900 |
| 2023-03-27 | 21.70 | $19.29 | 290500 |
| 2023-03-24 | 21.94 | $19.30 | 476600 |
| 2023-03-23 | 22.08 | $19.05 | 609400 |
| 2023-03-22 | 22.21 | $19.96 | 292900 |
| 2023-03-21 | 22.23 | $20.25 | 507900 |
| 2023-03-20 | 22.26 | $19.15 | 616900 |
| 2023-03-17 | 22.35 | $17.85 | 858700 |
| 2023-03-16 | 22.52 | $17.97 | 1.8M |
| 2023-03-15 | 22.69 | $21.80 | 624400 |
| 2023-03-14 | 22.66 | $23.00 | 555800 |
| 2023-03-13 | 22.54 | $22.30 | 401700 |
| 2023-03-10 | 22.40 | $23.11 | 383500 |
| 2023-03-09 | 22.22 | $23.22 | 362300 |
| 2023-03-08 | 22.00 | $24.42 | 426700 |
| 2023-03-07 | 21.73 | $23.85 | 256900 |
| 2023-03-06 | 21.45 | $23.58 | 471600 |
| 2023-03-03 | 21.15 | $24.51 | 329600 |
| 2023-03-02 | 20.79 | $23.77 | 375700 |
| 2023-03-01 | 20.49 | $23.79 | 275700 |
| 2023-02-28 | 20.16 | $23.78 | 699400 |
| 2023-02-27 | 19.79 | $24.11 | 1.0M |
| 2023-02-24 | 19.44 | $22.14 | 425600 |
| 2023-02-23 | 19.17 | $21.56 | 526300 |
| 2023-02-22 | 18.93 | $20.40 | 234800 |
| 2023-02-21 | 18.77 | $20.89 | 259100 |
| 2023-02-17 | 18.60 | $20.86 | 258300 |
| 2023-02-16 | 18.46 | $21.42 | 408200 |
| 2023-02-15 | 18.30 | $21.19 | 299100 |
| 2023-02-14 | 18.14 | $21.25 | 451800 |
| 2023-02-13 | 17.99 | $20.58 | 484200 |
| 2023-02-10 | 17.85 | $19.51 | 208900 |
| 2023-02-09 | 17.74 | $19.62 | 441800 |
| 2023-02-08 | 17.58 | $18.75 | 252300 |
| 2023-02-07 | 17.47 | $19.07 | 512100 |
| 2023-02-06 | 17.31 | $18.25 | 501800 |
| 2023-02-03 | 17.18 | $17.56 | 333100 |
| 2023-02-02 | 17.08 | $17.22 | 315400 |
| 2023-02-01 | 16.99 | $17.80 | 327700 |
| 2023-01-31 | 16.89 | $17.17 | 177300 |
| 2023-01-30 | 16.87 | $16.54 | 332400 |
| 2023-01-27 | 16.89 | $17.00 | 305500 |
| 2023-01-26 | 16.87 | $16.69 | 228200 |
| 2023-01-25 | 16.90 | $16.77 | 385300 |
| 2023-01-24 | 16.91 | $17.31 | 260300 |
| 2023-01-23 | 16.86 | $17.38 | 399400 |
| 2023-01-20 | 16.82 | $18.20 | 375800 |
| 2023-01-19 | 16.75 | $18.14 | 230600 |
| 2023-01-18 | 16.68 | $17.93 | 354600 |
| 2023-01-17 | 16.63 | $18.33 | 507000 |
| 2023-01-13 | 16.57 | $17.74 | 389700 |
| 2023-01-12 | 16.54 | $17.37 | 437800 |
| 2023-01-11 | 16.54 | $16.32 | 242600 |
| 2023-01-10 | 16.59 | $16.63 | 351900 |
| 2023-01-09 | 16.61 | $15.84 | 266100 |
| 2023-01-06 | 16.67 | $15.71 | 339500 |
| 2023-01-05 | 16.73 | $15.52 | 340700 |
| 2023-01-04 | 16.83 | $15.35 | 669200 |
| 2023-01-03 | 16.96 | $15.77 | 549200 |
| 2022-12-30 | 17.12 | $16.93 | 186300 |
| 2022-12-29 | 17.19 | $16.83 | 401700 |
| 2022-12-28 | 17.28 | $16.65 | 347200 |
| 2022-12-27 | 17.40 | $17.32 | 409400 |
| 2022-12-23 | 17.42 | $16.84 | 465200 |
| 2022-12-22 | 17.48 | $16.33 | 337100 |
| 2022-12-21 | 17.52 | $16.68 | 227400 |
| 2022-12-20 | 17.57 | $16.83 | 208800 |
| 2022-12-19 | 17.74 | $16.69 | 228400 |
| 2022-12-16 | 17.87 | $16.86 | 381800 |
| 2022-12-15 | 18.00 | $17.16 | 322400 |
| 2022-12-14 | 18.07 | $17.14 | 222300 |
| 2022-12-13 | 18.14 | $17.32 | 245900 |
| 2022-12-12 | 18.16 | $17.44 | 544200 |
| 2022-12-09 | 18.19 | $17.04 | 219400 |
| 2022-12-08 | 18.21 | $17.05 | 281900 |
| 2022-12-07 | 18.26 | $16.92 | 409500 |
| 2022-12-06 | 18.32 | $17.52 | 274500 |
| 2022-12-05 | 18.38 | $17.91 | 337900 |
| 2022-12-02 | 18.42 | $18.92 | 278300 |
| 2022-12-01 | 18.42 | $18.25 | 254400 |
| 2022-11-30 | 18.40 | $18.73 | 580700 |
| 2022-11-29 | 18.34 | $19.13 | 759900 |
| 2022-11-28 | 18.25 | $17.55 | 605000 |
| 2022-11-25 | 18.23 | $18.09 | 293800 |
| 2022-11-23 | 18.18 | $17.19 | 1.0M |
| 2022-11-22 | 18.21 | $17.72 | 1.4M |
| 2022-11-21 | 18.20 | $20.09 | 682800 |
| 2022-11-18 | 18.08 | $19.43 | 359600 |
| 2022-11-17 | 18.00 | $19.46 | 295500 |
| 2022-11-16 | 17.93 | $18.52 | 241100 |
| 2022-11-15 | 17.94 | $18.49 | 250100 |
| 2022-11-14 | 17.95 | $17.83 | 283600 |
| 2022-11-11 | 17.98 | $17.99 | 424600 |
| 2022-11-10 | 17.96 | $17.47 | 434100 |
| 2022-11-09 | 17.95 | $18.08 | 403800 |
| 2022-11-08 | 17.88 | $18.00 | 575800 |
| 2022-11-07 | 17.76 | $18.70 | 246900 |
| 2022-11-04 | 17.61 | $18.85 | 526800 |
| 2022-11-03 | 17.46 | $18.86 | 452700 |
| 2022-11-02 | 17.30 | $17.76 | 576700 |
| 2022-11-01 | 17.18 | $17.58 | 357600 |
| 2022-10-31 | 17.06 | $17.30 | 272000 |
| 2022-10-28 | 16.97 | $17.11 | 188200 |
| 2022-10-27 | 16.88 | $17.23 | 325800 |
| 2022-10-26 | 16.78 | $17.82 | 236000 |
| 2022-10-25 | 16.71 | $17.51 | 542100 |
| 2022-10-24 | 16.66 | $17.54 | 554400 |
| 2022-10-21 | 16.61 | $17.92 | 213700 |
| 2022-10-20 | 16.54 | $18.00 | 288100 |
| 2022-10-19 | 16.56 | $18.69 | 306200 |
| 2022-10-18 | 16.55 | $18.74 | 336500 |
| 2022-10-17 | 16.53 | $18.52 | 345500 |
| 2022-10-14 | 16.56 | $17.60 | 236200 |
| 2022-10-13 | 16.57 | $17.19 | 347200 |
| 2022-10-12 | 16.64 | $16.62 | 726500 |
| 2022-10-11 | 16.70 | $15.69 | 186100 |
| 2022-10-10 | 16.84 | $15.63 | 259900 |
| 2022-10-07 | 16.98 | $15.98 | 261200 |
| 2022-10-06 | 17.07 | $15.65 | 161800 |
| 2022-10-05 | 17.09 | $15.18 | 443700 |
| 2022-10-04 | 17.13 | $15.29 | 239200 |
| 2022-10-03 | 17.17 | $15.43 | 212300 |
| 2022-09-30 | 17.16 | $15.27 | 218200 |
| 2022-09-29 | 17.14 | $15.32 | 348300 |
| 2022-09-28 | 17.14 | $16.46 | 239400 |
| 2022-09-27 | 17.06 | $16.51 | 260800 |
| 2022-09-26 | 17.02 | $16.56 | 304500 |
| 2022-09-23 | 16.94 | $16.49 | 682100 |
| 2022-09-22 | 16.89 | $18.46 | 322400 |
| 2022-09-21 | 16.75 | $18.38 | 326000 |
| 2022-09-20 | 16.61 | $18.45 | 414600 |
| 2022-09-19 | 16.48 | $18.94 | 1.1M |
| 2022-09-16 | 16.28 | $17.90 | 349200 |
| 2022-09-15 | 16.17 | $18.51 | 301300 |
| 2022-09-14 | 15.99 | $17.87 | 573300 |
| 2022-09-13 | 15.81 | $18.61 | 408300 |
| 2022-09-12 | 15.59 | $18.31 | 517100 |
| 2022-09-09 | 15.38 | $17.84 | 869100 |
| 2022-09-08 | 15.20 | $16.08 | 244800 |
| 2022-09-07 | 15.07 | $15.88 | 216000 |
| 2022-09-06 | 14.97 | $16.05 | 1.0M |
| 2022-09-02 | 14.81 | $15.40 | 223700 |
| 2022-09-01 | 14.65 | $14.76 | 214600 |
| 2022-08-31 | 14.52 | $15.43 | 317600 |
| 2022-08-30 | 14.38 | $14.70 | 309300 |
| 2022-08-29 | 14.29 | $15.80 | 335900 |
| 2022-08-26 | 14.14 | $15.00 | 367300 |
| 2022-08-25 | 14.01 | $15.33 | 236700 |
| 2022-08-24 | 13.87 | $15.73 | 158700 |
| 2022-08-23 | 13.71 | $15.53 | 256000 |
| 2022-08-22 | 13.52 | $15.94 | 619700 |
| 2022-08-19 | 13.31 | $14.98 | 207300 |
| 2022-08-18 | 13.11 | $15.56 | 302100 |
| 2022-08-17 | 12.88 | $14.97 | 300300 |
| 2022-08-16 | 12.69 | $14.29 | 201600 |
| 2022-08-15 | 12.50 | $14.26 | 175400 |
| 2022-08-12 | 12.28 | $14.07 | 188000 |
| 2022-08-11 | 12.05 | $14.25 | 608900 |
| 2022-08-10 | 11.81 | $13.54 | 216300 |
| 2022-08-09 | 11.61 | $13.74 | 372900 |
| 2022-08-08 | 11.37 | $12.92 | 232900 |
| 2022-08-05 | 11.17 | $12.29 | 143700 |
| 2022-08-04 | 11.02 | $12.05 | 94800 |
| 2022-08-03 | 10.89 | $12.57 | 182000 |
| 2022-08-02 | 10.71 | $12.88 | 159600 |
| 2022-08-01 | 10.52 | $12.94 | 134100 |
| 2022-07-29 | 10.35 | $12.35 | 103000 |
| 2022-07-28 | 10.18 | $12.57 | 160800 |
| 2022-07-27 | 10.00 | $12.56 | 242800 |
| 2022-07-26 | 9.85 | $11.70 | 246600 |
| 2022-07-25 | 9.74 | $11.77 | 272400 |
| 2022-07-22 | 9.61 | $10.92 | 135300 |
| 2022-07-21 | 9.50 | $10.96 | 380500 |
| 2022-07-20 | 9.39 | $11.13 | 253100 |
| 2022-07-19 | 9.30 | $10.45 | 128600 |
| 2022-07-18 | 9.22 | $9.88 | 167000 |
| 2022-07-15 | 9.17 | $9.61 | 91800 |
| 2022-07-14 | 9.18 | $9.29 | 117100 |
| 2022-07-13 | 9.20 | $9.70 | 205000 |
| 2022-07-12 | 9.21 | $8.92 | 89700 |
| 2022-07-11 | 9.29 | $8.88 | 90900 |
| 2022-07-08 | 9.36 | $9.25 | 45900 |
| 2022-07-07 | 9.44 | $9.41 | 112000 |
| 2022-07-06 | 9.54 | $9.08 | 228700 |
| 2022-07-05 | 9.65 | $8.95 | 173200 |
| 2022-07-01 | 9.75 | $9.56 | 161300 |
| 2022-06-30 | 9.83 | $8.97 | 233700 |
| 2022-06-29 | 9.94 | $9.03 | 119800 |
| 2022-06-28 | 10.03 | $9.45 | 78000 |
| 2022-06-27 | 10.12 | $9.61 | 107300 |
| 2022-06-24 | 10.20 | $9.12 | 98800 |
| 2022-06-23 | 10.33 | $8.76 | 177500 |
| 2022-06-22 | 10.45 | $8.82 | 105700 |
| 2022-06-21 | 10.57 | $9.18 | 181500 |
| 2022-06-17 | 10.70 | $8.84 | 208400 |
| 2022-06-16 | 10.87 | $9.06 | 334200 |
| 2022-06-15 | 10.98 | $9.68 | 240200 |
| 2022-06-14 | 11.07 | $9.79 | 149000 |
| 2022-06-13 | 11.17 | $9.92 | 166800 |
| 2022-06-10 | 11.23 | $10.42 | 150900 |
| 2022-06-09 | 11.26 | $10.31 | 248800 |
| 2022-06-08 | 11.29 | $10.90 | 88000 |
| 2022-06-07 | 11.29 | $11.38 | 87600 |
| 2022-06-06 | 11.27 | $11.15 | 117000 |
| 2022-06-03 | 11.37 | $11.10 | 150200 |
| 2022-06-02 | 11.47 | $11.02 | 164800 |
| 2022-06-01 | 11.57 | $11.23 | 139200 |
| 2022-05-31 | 11.63 | $10.76 | 122500 |
| 2022-05-27 | 11.69 | $11.30 | 134600 |
| 2022-05-26 | 11.72 | $11.29 | 138200 |
| 2022-05-25 | 11.78 | $11.65 | 273800 |
| 2022-05-24 | 11.82 | $11.26 | 176900 |
| 2022-05-23 | 11.81 | $11.24 | 304000 |
| 2022-05-20 | 11.76 | $11.66 | 138200 |
| 2022-05-19 | 11.74 | $12.18 | 170000 |
| 2022-05-18 | 11.73 | $11.26 | 157600 |
| 2022-05-17 | 11.80 | $11.53 | 159900 |
| 2022-05-16 | 11.84 | $11.92 | 239200 |
| 2022-05-13 | 11.86 | $11.13 | 307100 |
| 2022-05-12 | 11.91 | $10.91 | 547400 |
| 2022-05-11 | 11.94 | $10.94 | 225200 |
| 2022-05-10 | 11.92 | $10.90 | 259000 |
| 2022-05-09 | 11.91 | $11.06 | 876200 |
| 2022-05-06 | 11.89 | $13.13 | 352000 |
| 2022-05-05 | 11.73 | $13.11 | 236100 |
| 2022-05-04 | 11.57 | $12.90 | 193300 |
| 2022-05-03 | 11.39 | $12.46 | 147500 |
| 2022-05-02 | 11.24 | $11.88 | 163600 |
| 2022-04-29 | 11.11 | $12.05 | 179900 |
| 2022-04-28 | 10.95 | $12.46 | 250700 |
| 2022-04-27 | 10.76 | $12.32 | 312600 |
| 2022-04-26 | 10.57 | $11.07 | 211300 |
| 2022-04-25 | 10.44 | $10.23 | 334400 |
| 2022-04-22 | 10.38 | $11.29 | 307700 |
| 2022-04-21 | 10.23 | $12.10 | 377100 |
| 2022-04-20 | 10.07 | $12.58 | 700400 |
| 2022-04-19 | 9.89 | $12.27 | 311600 |
| 2022-04-18 | 9.73 | $12.43 | 578400 |
| 2022-04-14 | 9.55 | $12.15 | 437200 |
| 2022-04-13 | 9.39 | $11.41 | 204000 |
| 2022-04-12 | 9.24 | $10.57 | 210100 |
| 2022-04-11 | 9.11 | $10.63 | 352300 |
| 2022-04-08 | 8.96 | $10.67 | 252600 |
| 2022-04-07 | 8.83 | $9.96 | 186800 |
| 2022-04-06 | 8.77 | $9.90 | 274100 |
| 2022-04-05 | 8.74 | $9.36 | 210400 |
| 2022-04-04 | 8.78 | $9.50 | 253200 |
| 2022-04-01 | 8.82 | $9.24 | 138100 |
| 2022-03-31 | 8.86 | $8.79 | 142300 |
| 2022-03-30 | 8.91 | $8.79 | 131900 |
| 2022-03-29 | 8.90 | $8.51 | 96900 |
| 2022-03-28 | 8.90 | $8.50 | 1.1M |
| 2022-03-25 | 8.88 | $8.85 | 155600 |
| 2022-03-24 | 8.83 | $8.29 | 174600 |
| 2022-03-23 | 8.79 | $9.00 | 100600 |
| 2022-03-22 | 8.72 | $9.00 | 104000 |
| 2022-03-21 | 8.64 | $9.00 | 181600 |
| 2022-03-18 | 8.57 | $8.87 | 152200 |
| 2022-03-17 | 8.50 | $8.89 | 111100 |
| 2022-03-16 | 8.43 | $8.46 | 171700 |
| 2022-03-15 | 8.39 | $7.90 | 156700 |
| 2022-03-14 | 8.37 | $7.80 | 262400 |
| 2022-03-11 | 8.35 | $8.08 | 498200 |
| 2022-03-10 | 8.32 | $8.70 | 245000 |
| 2022-03-09 | 8.26 | $9.20 | 463500 |
| 2022-03-08 | 8.17 | $10.14 | 464300 |
| 2022-03-07 | 8.04 | $10.42 | 628300 |
| 2022-03-04 | 7.88 | $10.04 | 479700 |
| 2022-03-03 | 7.74 | $9.79 | 588300 |
| 2022-03-02 | 7.63 | $8.61 | 641200 |
| 2022-03-01 | 7.58 | $8.42 | 569300 |
| 2022-02-28 | 7.53 | $8.15 | 1.1M |
| 2022-02-25 | 7.49 | $7.81 | 318800 |
| 2022-02-24 | 7.48 | $7.55 | 353700 |
| 2022-02-23 | 7.47 | $7.48 | 87400 |
| 2022-02-22 | 7.47 | $7.50 | 118900 |
| 2022-02-18 | 7.48 | $7.50 | 166500 |
| 2022-02-17 | 7.46 | $7.59 | 150600 |
| 2022-02-16 | 7.45 | $7.55 | 89900 |
| 2022-02-15 | 7.46 | $7.50 | 94900 |
| 2022-02-14 | 7.48 | $7.50 | 193900 |
| 2022-02-11 | 7.52 | $7.50 | 151100 |
| 2022-02-10 | 7.55 | $7.39 | 103100 |
| 2022-02-09 | 7.60 | $7.50 | 223500 |
| 2022-02-08 | 7.64 | $7.52 | 95600 |
| 2022-02-07 | 7.68 | $7.40 | 123900 |
| 2022-02-04 | 7.71 | $7.31 | 72600 |
| 2022-02-03 | 7.73 | $7.29 | 130700 |
| 2022-02-02 | 7.75 | $7.53 | 148500 |
| 2022-02-01 | 7.78 | $7.70 | 85400 |
| 2022-01-31 | 7.79 | $7.39 | 33700 |
| 2022-01-28 | 7.78 | $7.34 | 97800 |
| 2022-01-27 | 7.77 | $7.47 | 62400 |
| 2022-01-26 | 7.76 | $7.35 | 92100 |
| 2022-01-25 | 7.76 | $7.65 | 76000 |
| 2022-01-24 | 7.74 | $7.55 | 296000 |
| 2022-01-21 | 7.74 | $7.23 | 238800 |
| 2022-01-20 | 7.75 | $7.36 | 332300 |
| 2022-01-19 | 7.76 | $7.75 | 61600 |
| 2022-01-18 | 7.75 | $7.96 | 131800 |
| 2022-01-14 | 7.72 | $8.15 | 114400 |
| 2022-01-13 | 7.69 | $8.21 | 71200 |
| 2022-01-12 | 7.65 | $8.36 | 68200 |
| 2022-01-11 | 7.60 | $8.33 | 76400 |
| 2022-01-10 | 7.56 | $8.17 | 103100 |
| 2022-01-07 | 7.55 | $8.17 | 116200 |
| 2022-01-06 | 7.52 | $7.73 | 46800 |
| 2022-01-05 | 7.53 | $7.68 | 99200 |
| 2022-01-04 | 7.53 | $8.08 | 274300 |
| 2022-01-03 | 7.50 | $7.86 | 145100 |
| 2021-12-31 | 7.47 | $7.24 | 107600 |
| 2021-12-30 | 7.46 | $7.19 | 162600 |
| 2021-12-29 | 7.45 | $7.25 | 187600 |
| 2021-12-28 | 7.45 | $7.27 | 172100 |
| 2021-12-27 | 7.45 | $7.22 | 118600 |
| 2021-12-23 | 7.46 | $7.54 | 94000 |
| 2021-12-22 | 7.46 | $7.50 | 113300 |
| 2021-12-21 | 7.46 | $7.55 | 282700 |
| 2021-12-20 | 7.46 | $7.59 | 1.6M |
| 2021-12-17 | 7.47 | $7.35 | 221000 |
| 2021-12-16 | 7.51 | $7.53 | 186400 |
| 2021-12-15 | 7.53 | $7.42 | 238300 |
| 2021-12-14 | 7.58 | $7.30 | 108400 |
| 2021-12-13 | 7.64 | $7.50 | 112000 |
| 2021-12-10 | 7.69 | $7.94 | 95300 |
| 2021-12-09 | 7.71 | $7.71 | 165200 |
| 2021-12-08 | 7.74 | $7.84 | 162300 |
| 2021-12-07 | 7.77 | $7.80 | 246800 |
| 2021-12-06 | 7.81 | $7.47 | 428700 |
| 2021-12-03 | 7.87 | $7.18 | 141500 |
| 2021-12-02 | 7.97 | $7.10 | 275600 |
| 2021-12-01 | 8.06 | $7.01 | 175100 |
| 2021-11-30 | 8.16 | $7.27 | 139300 |
| 2021-11-29 | 8.26 | $7.24 | 80400 |
| 2021-11-26 | 8.36 | $7.34 | 107900 |
| 2021-11-24 | 8.46 | $7.63 | 155700 |
| 2021-11-23 | 8.53 | $7.50 | 131500 |
| 2021-11-22 | 8.61 | $7.51 | 227000 |
| 2021-11-19 | 8.70 | $7.80 | 209400 |
| 2021-11-18 | 8.77 | $8.01 | 159400 |
| 2021-11-17 | 8.83 | $8.12 | 102600 |
| 2021-11-16 | 8.89 | $8.40 | 178400 |
| 2021-11-15 | 8.94 | $8.39 | 58000 |
| 2021-11-12 | 8.99 | $8.48 | 82400 |
| 2021-11-11 | 9.04 | $8.33 | 152400 |
| 2021-11-10 | 9.08 | $8.33 | 149500 |
| 2021-11-09 | 9.13 | $8.49 | 123600 |
| 2021-11-08 | 9.19 | $8.60 | 458500 |
| 2021-11-05 | 9.28 | $8.70 | 458100 |
| 2021-11-04 | 9.37 | $9.05 | 476900 |
| 2021-11-03 | 9.46 | $8.99 | 369800 |
| 2021-11-02 | 9.52 | $9.02 | 225400 |
| 2021-11-01 | 9.60 | $9.31 | 452500 |
| 2021-10-29 | 9.69 | $9.25 | 307500 |
| 2021-10-28 | 9.80 | $9.28 | 241400 |
| 2021-10-27 | 9.87 | $9.10 | 168800 |
| 2021-10-26 | 9.95 | $9.08 | 79000 |
| 2021-10-25 | 10.00 | $9.27 | 151500 |
| 2021-10-22 | 9.98 | $9.24 | 172500 |
| 2021-10-21 | 9.96 | $9.18 | 186400 |
| 2021-10-20 | 9.93 | $9.35 | 183600 |
| 2021-10-19 | 9.88 | $9.43 | 258600 |
| 2021-10-18 | 9.81 | $9.36 | 462100 |
| 2021-10-15 | 9.73 | $9.40 | 229000 |
| 2021-10-14 | 9.67 | $9.20 | 297400 |
| 2021-10-13 | 9.61 | $9.22 | 509800 |
| 2021-10-12 | 9.56 | $9.74 | 326300 |
| 2021-10-11 | 9.48 | $10.47 | 247500 |
| 2021-10-08 | 9.36 | $10.47 | 315500 |
| 2021-10-07 | 9.23 | $10.78 | 215200 |
| 2021-10-06 | 9.10 | $10.29 | 129400 |
| 2021-10-05 | 8.99 | $10.49 | 251900 |
| 2021-10-04 | 8.87 | $11.10 | 300900 |
| 2021-10-01 | 8.73 | $11.61 | 509900 |
| 2021-09-30 | 8.55 | $10.70 | 243100 |
| 2021-09-29 | 8.42 | $10.55 | 305700 |
| 2021-09-28 | 8.27 | $10.06 | 1.4M |
| 2021-09-27 | 8.14 | $9.02 | 184100 |
| 2021-09-24 | 8.06 | $8.70 | 55800 |
| 2021-09-23 | 7.98 | $8.73 | 145100 |
| 2021-09-22 | 7.90 | $8.24 | 92200 |
| 2021-09-21 | 7.85 | $8.06 | 40600 |
| 2021-09-20 | 7.81 | $7.77 | 68900 |
| 2021-09-17 | 7.78 | $8.11 | 59100 |
| 2021-09-16 | 7.74 | $8.13 | 37500 |
| 2021-09-15 | 7.70 | $8.21 | 39500 |
| 2021-09-14 | 7.68 | $8.06 | 60500 |
| 2021-09-13 | 7.65 | $8.10 | 47900 |
| 2021-09-10 | 7.62 | $7.96 | 67700 |
| 2021-09-09 | 7.60 | $8.02 | 73200 |
| 2021-09-08 | 7.59 | $8.10 | 41600 |
| 2021-09-07 | 7.55 | $8.25 | 68900 |
| 2021-09-03 | 7.50 | $8.15 | 76000 |
| 2021-09-02 | 7.46 | $8.13 | 163100 |
| 2021-09-01 | 7.42 | $7.96 | 108000 |
| 2021-08-31 | 7.38 | $7.60 | 199200 |
| 2021-08-30 | 7.37 | $7.50 | 120500 |
| 2021-08-27 | 7.37 | $7.49 | 105300 |
| 2021-08-26 | 7.40 | $7.11 | 70500 |
| 2021-08-25 | 7.43 | $7.14 | 51500 |
| 2021-08-24 | 7.46 | $7.21 | 69300 |
| 2021-08-23 | 7.46 | $7.19 | 62100 |
| 2021-08-20 | 7.47 | $7.15 | 62200 |
| 2021-08-19 | 7.49 | $7.26 | 57900 |
| 2021-08-18 | 7.50 | $7.49 | 54200 |
| 2021-08-17 | 7.50 | $7.65 | 59100 |
| 2021-08-16 | 7.50 | $7.45 | 25100 |
| 2021-08-13 | 7.49 | $7.56 | 49400 |
| 2021-08-12 | 7.49 | $7.60 | 42000 |
| 2021-08-11 | 7.51 | $7.75 | 63600 |
| 2021-08-10 | 7.53 | $7.41 | 29900 |
| 2021-08-09 | 7.55 | $7.28 | 53900 |
| 2021-08-06 | 7.60 | $7.32 | 28000 |
| 2021-08-05 | 7.64 | $7.25 | 73300 |
| 2021-08-04 | 7.69 | $7.24 | 116200 |
| 2021-08-03 | 7.73 | $7.40 | 79500 |
| 2021-08-02 | 7.77 | $7.54 | 53300 |
| 2021-07-30 | 7.81 | $7.95 | 77200 |
| 2021-07-29 | 7.83 | $7.85 | 111800 |
| 2021-07-28 | 7.87 | $7.59 | 108000 |
| 2021-07-27 | 7.92 | $7.17 | 66000 |
| 2021-07-26 | 7.98 | $7.46 | 95200 |
| 2021-07-23 | 8.05 | $7.55 | 64900 |
| 2021-07-22 | 8.12 | $7.50 | 85500 |
| 2021-07-21 | 8.17 | $7.48 | 100000 |
| 2021-07-20 | 8.22 | $7.58 | 149900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
16.72
2025-03-10
Close Price
$15.70
Vol: 381386
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.40
Average
16.81
Maximum
30.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-03-10 | 16.72 | $15.70 | 381386 |
| 2025-03-07 | 16.83 | $16.57 | 162671 |
| 2025-03-06 | 16.86 | $16.39 | 232657 |
| 2025-03-05 | 16.91 | $15.91 | 163730 |
| 2025-03-04 | 17.01 | $16.29 | 317052 |
| 2025-03-03 | 17.09 | $15.85 | 319178 |
| 2025-02-28 | 17.22 | $15.90 | 208935 |
| 2025-02-27 | 17.35 | $15.91 | 433518 |
| 2025-02-26 | 17.51 | $16.53 | 147561 |
| 2025-02-25 | 17.61 | $16.51 | 257232 |
| 2025-02-24 | 17.73 | $17.05 | 171703 |
| 2025-02-21 | 17.80 | $16.83 | 243967 |
| 2025-02-20 | 17.90 | $17.12 | 270162 |
| 2025-02-19 | 17.98 | $17.34 | 203615 |
| 2025-02-18 | 18.05 | $17.47 | 145404 |
| 2025-02-14 | 18.11 | $17.36 | 141184 |
| 2025-02-13 | 18.19 | $17.63 | 173809 |
| 2025-02-12 | 18.25 | $18.28 | 148763 |
| 2025-02-11 | 18.24 | $18.15 | 199814 |
| 2025-02-10 | 18.25 | $18.26 | 188466 |
| 2025-02-07 | 18.25 | $18.32 | 160828 |
| 2025-02-06 | 18.24 | $18.58 | 247802 |
| 2025-02-05 | 18.21 | $19.05 | 231661 |
| 2025-02-04 | 18.12 | $19.31 | 378151 |
| 2025-02-03 | 17.99 | $18.04 | 144753 |
| 2025-01-31 | 17.99 | $17.88 | 233717 |
| 2025-01-30 | 18.00 | $18.16 | 273430 |
| 2025-01-29 | 17.98 | $17.75 | 158926 |
| 2025-01-28 | 18.01 | $17.22 | 149032 |
| 2025-01-27 | 18.09 | $17.08 | 200621 |
| 2025-01-24 | 18.20 | $17.21 | 304643 |
| 2025-01-23 | 18.30 | $17.90 | 304879 |
| 2025-01-22 | 18.34 | $17.68 | 283316 |
| 2025-01-21 | 18.41 | $17.71 | 408163 |
| 2025-01-17 | 18.49 | $18.70 | 258643 |
| 2025-01-16 | 18.46 | $19.06 | 341391 |
| 2025-01-15 | 18.40 | $20.42 | 375135 |
| 2025-01-14 | 18.19 | $20.36 | 423233 |
| 2025-01-13 | 17.96 | $20.36 | 599910 |
| 2025-01-06 | 17.71 | $17.27 | 264903 |
| 2025-01-03 | 17.75 | $17.40 | 182590 |
| 2025-01-02 | 17.79 | $17.98 | 334552 |
| 2024-12-31 | 17.77 | $17.34 | 412885 |
| 2024-12-30 | 17.82 | $16.71 | 340792 |
| 2024-12-27 | 17.93 | $16.83 | 260386 |
| 2024-12-26 | 18.05 | $17.12 | 206175 |
| 2024-12-24 | 18.14 | $17.31 | 231763 |
| 2024-12-23 | 18.23 | $17.04 | 267635 |
| 2024-12-20 | 18.36 | $16.14 | 345383 |
| 2024-12-19 | 18.59 | $16.22 | 393653 |
| 2024-12-18 | 18.84 | $16.58 | 491764 |
| 2024-12-17 | 19.08 | $16.50 | 392007 |
| 2024-12-16 | 19.35 | $16.49 | 463355 |
| 2024-12-13 | 19.65 | $17.97 | 611042 |
| 2024-12-12 | 19.83 | $18.02 | 409147 |
| 2024-12-11 | 20.02 | $17.92 | 326778 |
| 2024-12-10 | 20.24 | $18.58 | 187744 |
| 2024-12-09 | 20.42 | $18.74 | 345487 |
| 2024-12-06 | 20.59 | $18.24 | 403553 |
| 2024-12-05 | 20.84 | $18.29 | 730502 |
| 2024-12-04 | 21.11 | $18.18 | 408081 |
| 2024-12-03 | 21.42 | $18.66 | 422749 |
| 2024-12-02 | 21.71 | $17.80 | 497201 |
| 2024-11-29 | 22.12 | $18.17 | 389401 |
| 2024-11-27 | 22.53 | $18.64 | 1.1M |
| 2024-11-26 | 22.94 | $18.90 | 973929 |
| 2024-11-25 | 23.37 | $19.87 | 348046 |
| 2024-11-22 | 23.74 | $20.05 | 223002 |
| 2024-11-21 | 24.12 | $20.14 | 321364 |
| 2024-11-20 | 24.54 | $20.40 | 176342 |
| 2024-11-19 | 24.98 | $20.56 | 140250 |
| 2024-11-18 | 25.45 | $20.45 | 175392 |
| 2024-11-15 | 25.97 | $20.23 | 357807 |
| 2024-11-14 | 26.58 | $21.01 | 614133 |
| 2024-07-26 | 27.16 | $25.46 | 215685 |
| 2024-07-25 | 27.34 | $25.61 | 152565 |
| 2024-07-24 | 27.52 | $26.07 | 355247 |
| 2024-07-23 | 27.68 | $26.98 | 128746 |
| 2024-07-22 | 27.75 | $27.23 | 196026 |
| 2024-07-19 | 27.80 | $26.48 | 161359 |
| 2024-07-18 | 27.94 | $26.18 | 394020 |
| 2024-07-17 | 28.13 | $26.61 | 188910 |
| 2024-07-16 | 28.29 | $26.88 | 191658 |
| 2024-07-15 | 28.44 | $26.60 | 181579 |
| 2024-07-12 | 28.63 | $26.72 | 264691 |
| 2024-07-11 | 28.83 | $27.69 | 248701 |
| 2024-07-10 | 28.95 | $28.12 | 226432 |
| 2024-07-09 | 29.04 | $27.29 | 301718 |
| 2024-07-08 | 29.22 | $27.62 | 336573 |
| 2024-07-05 | 29.39 | $28.23 | 343706 |
| 2024-07-03 | 29.51 | $29.50 | 86328 |
| 2024-07-02 | 29.52 | $29.57 | 148604 |
| 2024-07-01 | 29.51 | $29.73 | 155196 |
| 2024-06-28 | 29.49 | $29.28 | 237871 |
| 2024-06-27 | 29.51 | $29.44 | 200108 |
| 2024-06-26 | 29.52 | $29.73 | 399598 |
| 2024-06-25 | 29.49 | $29.78 | 275870 |
| 2024-06-24 | 29.46 | $29.38 | 500939 |
| 2024-06-21 | 29.47 | $28.38 | 471583 |
| 2024-06-20 | 29.59 | $28.03 | 744618 |
| 2024-06-18 | 29.75 | $28.77 | 299750 |
| 2024-06-17 | 29.85 | $28.24 | 277689 |
| 2024-06-14 | 30.02 | $28.59 | 589666 |
| 2024-06-13 | 30.18 | $29.78 | 270036 |
| 2024-06-12 | 30.22 | $30.45 | 218834 |
| 2024-06-11 | 30.19 | $30.25 | 288115 |
| 2024-06-10 | 30.19 | $30.99 | 118297 |
| 2024-06-07 | 30.10 | $30.69 | 162139 |
| 2024-06-06 | 30.04 | $31.21 | 181498 |
| 2024-06-05 | 29.92 | $31.38 | 165440 |
| 2024-06-04 | 29.76 | $30.43 | 232190 |
| 2024-06-03 | 29.69 | $30.90 | 175244 |
| 2024-05-31 | 29.56 | $31.20 | 194855 |
| 2024-05-30 | 29.39 | $31.01 | 161650 |
| 2024-05-29 | 29.22 | $30.62 | 228530 |
| 2024-05-28 | 29.08 | $31.16 | 197439 |
| 2024-05-24 | 28.86 | $30.89 | 175574 |
| 2024-05-23 | 28.64 | $30.37 | 216057 |
| 2024-05-22 | 28.46 | $30.38 | 215720 |
| 2024-05-21 | 28.26 | $31.12 | 337515 |
| 2024-05-20 | 27.96 | $30.68 | 376461 |
| 2024-05-17 | 27.67 | $30.17 | 338805 |
| 2024-05-16 | 27.41 | $29.87 | 306524 |
| 2024-05-15 | 27.15 | $29.42 | 262473 |
| 2024-05-14 | 26.91 | $29.68 | 424471 |
| 2024-05-13 | 26.62 | $28.90 | 227140 |
| 2024-05-10 | 26.38 | $28.75 | 331078 |
| 2024-05-09 | 26.13 | $28.35 | 502599 |
| 2024-05-08 | 25.89 | $27.61 | 499298 |
| 2024-05-07 | 25.71 | $26.47 | 201901 |
| 2024-05-06 | 25.63 | $26.49 | 330127 |
| 2024-05-03 | 25.54 | $26.23 | 276551 |
| 2024-05-02 | 25.47 | $26.52 | 325651 |
| 2024-05-01 | 25.36 | $25.72 | 242673 |
| 2024-04-30 | 25.32 | $25.78 | 251065 |
| 2024-04-29 | 25.27 | $25.73 | 260973 |
| 2024-04-26 | 25.22 | $25.91 | 187388 |
| 2024-04-25 | 25.15 | $25.35 | 158385 |
| 2024-04-24 | 25.13 | $24.79 | 219763 |
| 2024-04-23 | 25.16 | $24.74 | 205310 |
| 2024-04-22 | 25.21 | $24.66 | 287833 |
| 2024-04-19 | 25.26 | $24.72 | 271135 |
| 2024-04-18 | 25.32 | $24.53 | 267893 |
| 2024-04-17 | 25.41 | $25.29 | 200886 |
| 2024-04-16 | 25.42 | $25.32 | 230753 |
| 2024-04-15 | 25.43 | $25.13 | 214042 |
| 2024-04-12 | 25.46 | $25.35 | 250621 |
| 2024-04-11 | 25.47 | $25.79 | 317037 |
| 2024-04-10 | 25.44 | $25.18 | 254824 |
| 2024-04-09 | 25.46 | $25.16 | 358431 |
| 2024-04-08 | 25.50 | $25.95 | 208259 |
| 2024-04-05 | 25.45 | $26.38 | 244121 |
| 2024-04-04 | 25.35 | $26.63 | 378510 |
| 2024-04-03 | 25.22 | $27.09 | 877884 |
| 2024-04-02 | 25.02 | $25.79 | 306255 |
| 2024-04-01 | 24.94 | $25.84 | 308388 |
| 2024-03-28 | 24.84 | $25.39 | 384334 |
| 2024-03-27 | 24.79 | $25.48 | 613511 |
| 2024-03-26 | 24.71 | $25.61 | 250527 |
| 2024-03-25 | 24.62 | $26.03 | 362584 |
| 2024-03-22 | 24.47 | $25.73 | 322156 |
| 2024-03-21 | 24.34 | $25.25 | 333739 |
| 2024-03-20 | 24.24 | $24.65 | 265325 |
| 2024-03-19 | 24.20 | $24.66 | 191006 |
| 2024-03-18 | 24.15 | $25.22 | 339087 |
| 2024-03-15 | 24.04 | $24.27 | 340086 |
| 2024-03-14 | 24.01 | $24.86 | 351689 |
| 2024-03-13 | 23.92 | $24.42 | 373967 |
| 2024-03-12 | 23.87 | $23.94 | 251059 |
| 2024-03-11 | 23.86 | $23.77 | 227823 |
| 2024-03-08 | 23.87 | $23.78 | 193797 |
| 2024-03-07 | 23.88 | $23.94 | 223044 |
| 2024-03-06 | 23.87 | $23.64 | 189304 |
| 2024-03-05 | 23.90 | $23.50 | 158284 |
| 2024-03-04 | 23.94 | $23.28 | 278250 |
| 2024-03-01 | 24.01 | $23.99 | 209908 |
| 2024-02-29 | 24.01 | $23.77 | 197008 |
| 2024-02-28 | 24.04 | $23.78 | 187453 |
| 2024-02-27 | 24.06 | $23.71 | 210149 |
| 2024-02-26 | 24.10 | $24.07 | 125175 |
| 2024-02-23 | 24.10 | $23.78 | 238288 |
| 2024-02-22 | 24.14 | $23.72 | 222114 |
| 2024-02-21 | 24.18 | $24.15 | 209248 |
| 2024-02-20 | 24.19 | $24.05 | 230385 |
| 2024-02-16 | 24.20 | $24.94 | 255316 |
| 2024-02-15 | 24.12 | $24.75 | 190532 |
| 2024-02-14 | 24.06 | $24.45 | 213281 |
| 2024-02-13 | 24.02 | $24.20 | 169481 |
| 2024-02-12 | 24.00 | $24.57 | 320477 |
| 2024-02-09 | 23.94 | $23.76 | 158767 |
| 2024-02-08 | 23.95 | $23.92 | 129752 |
| 2024-02-07 | 23.96 | $24.12 | 177158 |
| 2024-02-06 | 23.94 | $23.81 | 212367 |
| 2024-02-05 | 23.95 | $23.97 | 310677 |
| 2024-02-02 | 23.95 | $24.17 | 375028 |
| 2024-02-01 | 23.93 | $23.72 | 783318 |
| 2024-01-31 | 23.95 | $24.57 | 237748 |
| 2024-01-30 | 23.89 | $24.93 | 319325 |
| 2024-01-29 | 23.78 | $24.43 | 216945 |
| 2024-01-26 | 23.71 | $24.90 | 327262 |
| 2024-01-25 | 23.58 | $24.07 | 200395 |
| 2024-01-24 | 23.53 | $24.44 | 263834 |
| 2024-01-23 | 23.44 | $23.51 | 190039 |
| 2024-01-22 | 23.43 | $23.83 | 328969 |
| 2024-01-19 | 23.38 | $24.32 | 206555 |
| 2024-01-18 | 23.29 | $24.53 | 210633 |
| 2024-01-17 | 23.16 | $24.51 | 190352 |
| 2024-01-16 | 23.01 | $24.32 | 299634 |
| 2024-01-12 | 22.88 | $24.43 | 481504 |
| 2024-01-11 | 22.71 | $23.39 | 198946 |
| 2024-01-10 | 22.64 | $23.44 | 220490 |
| 2024-01-09 | 22.56 | $23.68 | 163186 |
| 2024-01-08 | 22.44 | $23.68 | 252413 |
| 2024-01-05 | 22.31 | $24.06 | 272973 |
| 2024-01-04 | 22.12 | $23.38 | 355749 |
| 2024-01-03 | 21.99 | $23.45 | 316740 |
| 2024-01-02 | 21.84 | $22.54 | 308948 |
| 2023-12-29 | 21.76 | $22.22 | 266576 |
| 2023-12-28 | 21.71 | $22.50 | 141265 |
| 2023-12-27 | 21.63 | $22.73 | 203139 |
| 2023-12-26 | 21.52 | $23.10 | 280942 |
| 2023-12-22 | 21.35 | $23.97 | 373372 |
| 2023-12-21 | 21.07 | $23.17 | 324895 |
| 2023-12-20 | 20.85 | $22.70 | 569570 |
| 2023-12-19 | 20.66 | $22.54 | 486389 |
| 2023-12-18 | 20.46 | $22.16 | 580279 |
| 2023-12-15 | 20.28 | $21.04 | 467457 |
| 2023-12-14 | 20.20 | $20.03 | 354459 |
| 2023-12-13 | 20.22 | $19.48 | 440994 |
| 2023-12-12 | 20.30 | $19.50 | 368835 |
| 2023-12-11 | 20.38 | $19.58 | 245787 |
| 2023-12-08 | 20.46 | $19.69 | 225333 |
| 2023-12-07 | 20.55 | $19.69 | 258982 |
| 2023-12-06 | 20.64 | $19.72 | 349053 |
| 2023-12-05 | 20.73 | $19.86 | 273137 |
| 2023-12-04 | 20.82 | $20.20 | 153858 |
| 2023-12-01 | 20.89 | $20.51 | 252866 |
| 2023-11-30 | 20.93 | $20.17 | 308487 |
| 2023-11-29 | 21.01 | $19.79 | 289806 |
| 2023-11-28 | 21.14 | $19.96 | 185109 |
| 2023-11-27 | 21.26 | $20.52 | 300893 |
| 2023-11-24 | 21.34 | $20.83 | 186010 |
| 2023-11-22 | 21.39 | $20.65 | 432390 |
| 2023-11-21 | 21.47 | $19.90 | 1.1M |
| 2023-11-20 | 21.64 | $21.31 | 257729 |
| 2023-11-17 | 21.67 | $21.19 | 168914 |
| 2023-11-16 | 21.72 | $21.08 | 203725 |
| 2023-11-15 | 21.79 | $21.52 | 174244 |
| 2023-11-14 | 21.82 | $22.16 | 186694 |
| 2023-11-13 | 21.78 | $22.01 | 105114 |
| 2023-11-10 | 21.76 | $21.84 | 153050 |
| 2023-11-09 | 21.75 | $21.71 | 192699 |
| 2023-11-08 | 21.76 | $21.20 | 165442 |
| 2023-11-07 | 21.81 | $21.66 | 337438 |
| 2023-11-06 | 21.83 | $22.39 | 238727 |
| 2023-11-03 | 21.77 | $22.94 | 457745 |
| 2023-11-02 | 21.65 | $22.64 | 208797 |
| 2023-11-01 | 21.54 | $22.47 | 252024 |
| 2023-10-31 | 21.45 | $22.03 | 266571 |
| 2023-10-30 | 21.38 | $22.18 | 696228 |
| 2023-10-27 | 21.30 | $22.60 | 286663 |
| 2023-10-26 | 21.16 | $21.84 | 335976 |
| 2023-10-25 | 21.09 | $21.53 | 160023 |
| 2023-10-24 | 21.05 | $21.26 | 175777 |
| 2023-10-23 | 21.02 | $20.76 | 181345 |
| 2023-10-20 | 21.05 | $20.97 | 152881 |
| 2023-10-19 | 21.06 | $21.29 | 162689 |
| 2023-10-18 | 21.04 | $21.99 | 213073 |
| 2023-10-17 | 20.94 | $22.36 | 194070 |
| 2023-10-16 | 20.79 | $22.15 | 289228 |
| 2023-10-13 | 20.64 | $21.93 | 423092 |
| 2023-10-12 | 20.51 | $21.67 | 362700 |
| 2023-10-11 | 20.38 | $21.34 | 196000 |
| 2023-10-10 | 20.28 | $21.40 | 276300 |
| 2023-10-09 | 20.16 | $21.15 | 261600 |
| 2023-10-06 | 20.06 | $20.51 | 268500 |
| 2023-10-05 | 20.01 | $20.09 | 257500 |
| 2023-10-04 | 20.01 | $19.28 | 367800 |
| 2023-10-03 | 20.08 | $19.88 | 205500 |
| 2023-10-02 | 20.10 | $20.39 | 259800 |
| 2023-09-29 | 20.07 | $20.78 | 256500 |
| 2023-09-28 | 20.00 | $21.05 | 364000 |
| 2023-09-27 | 19.89 | $20.56 | 206600 |
| 2023-09-26 | 19.82 | $20.35 | 253100 |
| 2023-09-25 | 19.76 | $20.17 | 265000 |
| 2023-09-22 | 19.72 | $19.71 | 185500 |
| 2023-09-21 | 19.72 | $19.56 | 146200 |
| 2023-09-20 | 19.74 | $19.49 | 242200 |
| 2023-09-19 | 19.76 | $19.27 | 171500 |
| 2023-09-18 | 19.81 | $19.57 | 212700 |
| 2023-09-15 | 19.84 | $19.10 | 350200 |
| 2023-09-14 | 19.92 | $18.77 | 199700 |
| 2023-09-13 | 20.04 | $18.72 | 336700 |
| 2023-09-12 | 20.18 | $19.35 | 179200 |
| 2023-09-11 | 20.26 | $19.26 | 265200 |
| 2023-09-08 | 20.37 | $19.91 | 558400 |
| 2023-09-07 | 20.42 | $18.88 | 1.1M |
| 2023-09-06 | 20.58 | $19.72 | 253500 |
| 2023-09-05 | 20.67 | $19.69 | 343500 |
| 2023-09-01 | 20.77 | $20.47 | 284700 |
| 2023-08-31 | 20.80 | $20.27 | 611700 |
| 2023-08-30 | 20.86 | $21.09 | 266000 |
| 2023-08-29 | 20.84 | $20.84 | 124000 |
| 2023-08-28 | 20.84 | $20.77 | 259500 |
| 2023-08-25 | 20.84 | $20.54 | 194700 |
| 2023-08-24 | 20.87 | $20.93 | 168700 |
| 2023-08-23 | 20.87 | $21.10 | 164700 |
| 2023-08-22 | 20.84 | $21.46 | 207800 |
| 2023-08-21 | 20.78 | $21.58 | 554400 |
| 2023-08-18 | 20.70 | $21.56 | 227300 |
| 2023-08-17 | 20.60 | $21.59 | 188100 |
| 2023-08-16 | 20.50 | $21.62 | 276300 |
| 2023-08-15 | 20.38 | $21.18 | 235400 |
| 2023-08-14 | 20.30 | $21.42 | 190700 |
| 2023-08-11 | 20.18 | $21.37 | 262900 |
| 2023-08-10 | 20.06 | $21.59 | 442400 |
| 2023-08-09 | 19.89 | $22.02 | 522200 |
| 2023-08-08 | 19.67 | $21.48 | 416900 |
| 2023-08-07 | 19.48 | $21.64 | 446600 |
| 2023-08-04 | 19.25 | $20.86 | 323800 |
| 2023-08-03 | 19.08 | $21.21 | 596300 |
| 2023-08-02 | 18.86 | $20.62 | 280500 |
| 2023-08-01 | 18.67 | $20.68 | 323000 |
| 2023-07-31 | 18.46 | $20.96 | 600100 |
| 2023-07-28 | 18.20 | $19.67 | 295400 |
| 2023-07-27 | 18.05 | $18.74 | 222900 |
| 2023-07-26 | 17.97 | $18.64 | 90400 |
| 2023-07-25 | 17.90 | $18.59 | 237300 |
| 2023-07-24 | 17.83 | $18.00 | 205200 |
| 2023-07-21 | 17.81 | $17.62 | 234600 |
| 2023-07-20 | 17.83 | $17.61 | 116800 |
| 2023-07-19 | 17.86 | $17.52 | 167900 |
| 2023-07-18 | 17.89 | $17.70 | 163000 |
| 2023-07-17 | 17.91 | $17.86 | 117400 |
| 2023-07-14 | 17.92 | $17.51 | 260600 |
| 2023-07-13 | 17.96 | $18.26 | 172700 |
| 2023-07-12 | 17.93 | $18.53 | 158100 |
| 2023-07-11 | 17.86 | $18.71 | 179200 |
| 2023-07-10 | 17.78 | $18.26 | 162900 |
| 2023-07-07 | 17.72 | $18.66 | 227400 |
| 2023-07-06 | 17.63 | $17.78 | 256000 |
| 2023-07-05 | 17.61 | $18.45 | 241300 |
| 2023-07-03 | 17.52 | $17.72 | 132900 |
| 2023-06-30 | 17.50 | $17.82 | 202200 |
| 2023-06-29 | 17.47 | $17.20 | 139500 |
| 2023-06-28 | 17.50 | $16.88 | 166900 |
| 2023-06-27 | 17.56 | $16.85 | 257200 |
| 2023-06-26 | 17.63 | $17.22 | 146700 |
| 2023-06-23 | 17.68 | $17.56 | 104400 |
| 2023-06-22 | 17.69 | $17.97 | 155800 |
| 2023-06-21 | 17.66 | $17.96 | 158600 |
| 2023-06-20 | 17.63 | $17.95 | 291400 |
| 2023-06-16 | 17.60 | $18.66 | 332500 |
| 2023-06-15 | 17.48 | $18.48 | 280100 |
| 2023-06-14 | 17.38 | $17.74 | 279800 |
| 2023-06-13 | 17.34 | $17.02 | 219400 |
| 2023-06-12 | 17.38 | $16.70 | 223100 |
| 2023-06-09 | 17.45 | $17.17 | 170800 |
| 2023-06-08 | 17.48 | $17.26 | 212800 |
| 2023-06-07 | 17.50 | $17.73 | 223400 |
| 2023-06-06 | 17.47 | $17.40 | 374800 |
| 2023-06-05 | 17.48 | $17.39 | 290400 |
| 2023-06-02 | 17.49 | $18.10 | 216800 |
| 2023-06-01 | 17.43 | $17.59 | 287700 |
| 2023-05-31 | 17.41 | $17.14 | 380000 |
| 2023-05-30 | 17.44 | $17.97 | 499300 |
| 2023-05-26 | 17.38 | $17.64 | 256500 |
| 2023-05-25 | 17.36 | $17.13 | 227400 |
| 2023-05-24 | 17.38 | $17.33 | 221500 |
| 2023-05-23 | 17.39 | $17.76 | 176000 |
| 2023-05-22 | 17.35 | $18.05 | 195500 |
| 2023-05-19 | 17.27 | $17.78 | 202100 |
| 2023-05-18 | 17.22 | $17.34 | 240500 |
| 2023-05-17 | 17.21 | $17.35 | 399600 |
| 2023-05-16 | 17.19 | $16.63 | 198500 |
| 2023-05-15 | 17.25 | $16.73 | 205500 |
| 2023-05-12 | 17.30 | $17.03 | 208100 |
| 2023-05-11 | 17.33 | $17.37 | 294600 |
| 2023-05-10 | 17.33 | $16.70 | 171400 |
| 2023-05-09 | 17.40 | $16.38 | 169800 |
| 2023-05-08 | 17.50 | $16.49 | 289600 |
| 2023-05-05 | 17.61 | $16.60 | 255500 |
| 2023-05-04 | 17.72 | $16.04 | 400600 |
| 2023-05-03 | 17.89 | $16.29 | 233800 |
| 2023-05-02 | 18.06 | $16.58 | 411600 |
| 2023-05-01 | 18.22 | $16.87 | 252200 |
| 2023-04-28 | 18.36 | $17.16 | 173700 |
| 2023-04-27 | 18.48 | $17.21 | 312800 |
| 2023-04-26 | 18.62 | $17.29 | 336200 |
| 2023-04-25 | 18.76 | $18.12 | 255600 |
| 2023-04-24 | 18.82 | $18.88 | 346300 |
| 2023-04-21 | 18.82 | $18.06 | 292900 |
| 2023-04-20 | 18.90 | $18.19 | 272900 |
| 2023-04-19 | 18.97 | $18.98 | 528400 |
| 2023-04-18 | 18.97 | $19.49 | 277500 |
| 2023-04-17 | 18.92 | $19.12 | 352800 |
| 2023-04-14 | 18.90 | $18.30 | 293000 |
| 2023-04-13 | 18.96 | $18.07 | 317300 |
| 2023-04-12 | 19.05 | $17.97 | 302500 |
| 2023-04-11 | 19.17 | $17.87 | 383500 |
| 2023-04-10 | 19.30 | $17.66 | 286300 |
| 2023-04-06 | 19.48 | $17.76 | 281600 |
| 2023-04-05 | 19.66 | $18.31 | 389500 |
| 2023-04-04 | 19.80 | $17.62 | 685100 |
| 2023-04-03 | 20.03 | $18.09 | 604700 |
| 2023-03-31 | 20.23 | $19.43 | 210400 |
| 2023-03-30 | 20.32 | $19.15 | 225000 |
| 2023-03-29 | 20.44 | $19.40 | 256400 |
| 2023-03-28 | 20.55 | $20.07 | 523900 |
| 2023-03-27 | 20.60 | $19.29 | 290500 |
| 2023-03-24 | 20.74 | $19.30 | 476600 |
| 2023-03-23 | 20.89 | $19.05 | 609400 |
| 2023-03-22 | 21.09 | $19.96 | 292900 |
| 2023-03-21 | 21.20 | $20.25 | 507900 |
| 2023-03-20 | 21.31 | $19.15 | 616900 |
| 2023-03-17 | 21.53 | $17.85 | 858700 |
| 2023-03-16 | 21.92 | $17.97 | 1.8M |
| 2023-03-15 | 22.34 | $21.80 | 624400 |
| 2023-03-14 | 22.39 | $23.00 | 555800 |
| 2023-03-13 | 22.33 | $22.30 | 401700 |
| 2023-03-10 | 22.33 | $23.11 | 383500 |
| 2023-03-09 | 22.25 | $23.22 | 362300 |
| 2023-03-08 | 22.15 | $24.42 | 426700 |
| 2023-03-07 | 21.91 | $23.85 | 256900 |
| 2023-03-06 | 21.70 | $23.58 | 471600 |
| 2023-03-03 | 21.51 | $24.51 | 329600 |
| 2023-03-02 | 21.19 | $23.77 | 375700 |
| 2023-03-01 | 20.92 | $23.79 | 275700 |
| 2023-02-28 | 20.62 | $23.78 | 699400 |
| 2023-02-27 | 20.28 | $24.11 | 1.0M |
| 2023-02-24 | 19.88 | $22.14 | 425600 |
| 2023-02-23 | 19.64 | $21.56 | 526300 |
| 2023-02-22 | 19.44 | $20.40 | 234800 |
| 2023-02-21 | 19.34 | $20.89 | 259100 |
| 2023-02-17 | 19.17 | $20.86 | 258300 |
| 2023-02-16 | 19.00 | $21.42 | 408200 |
| 2023-02-15 | 18.74 | $21.19 | 299100 |
| 2023-02-14 | 18.48 | $21.25 | 451800 |
| 2023-02-13 | 18.19 | $20.58 | 484200 |
| 2023-02-10 | 17.94 | $19.51 | 208900 |
| 2023-02-09 | 17.78 | $19.62 | 441800 |
| 2023-02-08 | 17.58 | $18.75 | 252300 |
| 2023-02-07 | 17.46 | $19.07 | 512100 |
| 2023-02-06 | 17.29 | $18.25 | 501800 |
| 2023-02-03 | 17.19 | $17.56 | 333100 |
| 2023-02-02 | 17.15 | $17.22 | 315400 |
| 2023-02-01 | 17.14 | $17.80 | 327700 |
| 2023-01-31 | 17.07 | $17.17 | 177300 |
| 2023-01-30 | 17.06 | $16.54 | 332400 |
| 2023-01-27 | 17.12 | $17.00 | 305500 |
| 2023-01-26 | 17.13 | $16.69 | 228200 |
| 2023-01-25 | 17.18 | $16.77 | 385300 |
| 2023-01-24 | 17.22 | $17.31 | 260300 |
| 2023-01-23 | 17.21 | $17.38 | 399400 |
| 2023-01-20 | 17.19 | $18.20 | 375800 |
| 2023-01-19 | 17.09 | $18.14 | 230600 |
| 2023-01-18 | 16.98 | $17.93 | 354600 |
| 2023-01-17 | 16.87 | $18.33 | 507000 |
| 2023-01-13 | 16.72 | $17.74 | 389700 |
| 2023-01-12 | 16.61 | $17.37 | 437800 |
| 2023-01-11 | 16.53 | $16.32 | 242600 |
| 2023-01-10 | 16.56 | $16.63 | 351900 |
| 2023-01-09 | 16.55 | $15.84 | 266100 |
| 2023-01-06 | 16.62 | $15.71 | 339500 |
| 2023-01-05 | 16.72 | $15.52 | 340700 |
| 2023-01-04 | 16.85 | $15.35 | 669200 |
| 2023-01-03 | 17.00 | $15.77 | 549200 |
| 2022-12-30 | 17.13 | $16.93 | 186300 |
| 2022-12-29 | 17.16 | $16.83 | 401700 |
| 2022-12-28 | 17.19 | $16.65 | 347200 |
| 2022-12-27 | 17.25 | $17.32 | 409400 |
| 2022-12-23 | 17.24 | $16.84 | 465200 |
| 2022-12-22 | 17.28 | $16.33 | 337100 |
| 2022-12-21 | 17.38 | $16.68 | 227400 |
| 2022-12-20 | 17.46 | $16.83 | 208800 |
| 2022-12-19 | 17.52 | $16.69 | 228400 |
| 2022-12-16 | 17.61 | $16.86 | 381800 |
| 2022-12-15 | 17.69 | $17.16 | 322400 |
| 2022-12-14 | 17.74 | $17.14 | 222300 |
| 2022-12-13 | 17.81 | $17.32 | 245900 |
| 2022-12-12 | 17.86 | $17.44 | 544200 |
| 2022-12-09 | 17.90 | $17.04 | 219400 |
| 2022-12-08 | 17.99 | $17.05 | 281900 |
| 2022-12-07 | 18.09 | $16.92 | 409500 |
| 2022-12-06 | 18.22 | $17.52 | 274500 |
| 2022-12-05 | 18.29 | $17.91 | 337900 |
| 2022-12-02 | 18.33 | $18.92 | 278300 |
| 2022-12-01 | 18.27 | $18.25 | 254400 |
| 2022-11-30 | 18.27 | $18.73 | 580700 |
| 2022-11-29 | 18.22 | $19.13 | 759900 |
| 2022-11-28 | 18.13 | $17.55 | 605000 |
| 2022-11-25 | 18.19 | $18.09 | 293800 |
| 2022-11-23 | 18.20 | $17.19 | 1.0M |
| 2022-11-22 | 18.31 | $17.72 | 1.4M |
| 2022-11-21 | 18.37 | $20.09 | 682800 |
| 2022-11-18 | 18.19 | $19.43 | 359600 |
| 2022-11-17 | 18.05 | $19.46 | 295500 |
| 2022-11-16 | 17.91 | $18.52 | 241100 |
| 2022-11-15 | 17.84 | $18.49 | 250100 |
| 2022-11-14 | 17.77 | $17.83 | 283600 |
| 2022-11-11 | 17.77 | $17.99 | 424600 |
| 2022-11-10 | 17.74 | $17.47 | 434100 |
| 2022-11-09 | 17.77 | $18.08 | 403800 |
| 2022-11-08 | 17.74 | $18.00 | 575800 |
| 2022-11-07 | 17.71 | $18.70 | 246900 |
| 2022-11-04 | 17.61 | $18.85 | 526800 |
| 2022-11-03 | 17.48 | $18.86 | 452700 |
| 2022-11-02 | 17.33 | $17.76 | 576700 |
| 2022-11-01 | 17.29 | $17.58 | 357600 |
| 2022-10-31 | 17.26 | $17.30 | 272000 |
| 2022-10-28 | 17.25 | $17.11 | 188200 |
| 2022-10-27 | 17.27 | $17.23 | 325800 |
| 2022-10-26 | 17.27 | $17.82 | 236000 |
| 2022-10-25 | 17.21 | $17.51 | 542100 |
| 2022-10-24 | 17.18 | $17.54 | 554400 |
| 2022-10-21 | 17.15 | $17.92 | 213700 |
| 2022-10-20 | 17.06 | $18.00 | 288100 |
| 2022-10-19 | 16.97 | $18.69 | 306200 |
| 2022-10-18 | 16.78 | $18.74 | 336500 |
| 2022-10-17 | 16.58 | $18.52 | 345500 |
| 2022-10-14 | 16.37 | $17.60 | 236200 |
| 2022-10-13 | 16.25 | $17.19 | 347200 |
| 2022-10-12 | 16.15 | $16.62 | 726500 |
| 2022-10-11 | 16.10 | $15.69 | 186100 |
| 2022-10-10 | 16.14 | $15.63 | 259900 |
| 2022-10-07 | 16.19 | $15.98 | 261200 |
| 2022-10-06 | 16.21 | $15.65 | 161800 |
| 2022-10-05 | 16.27 | $15.18 | 443700 |
| 2022-10-04 | 16.39 | $15.29 | 239200 |
| 2022-10-03 | 16.50 | $15.43 | 212300 |
| 2022-09-30 | 16.62 | $15.27 | 218200 |
| 2022-09-29 | 16.76 | $15.32 | 348300 |
| 2022-09-28 | 16.91 | $16.46 | 239400 |
| 2022-09-27 | 16.96 | $16.51 | 260800 |
| 2022-09-26 | 17.01 | $16.56 | 304500 |
| 2022-09-23 | 17.05 | $16.49 | 682100 |
| 2022-09-22 | 17.11 | $18.46 | 322400 |
| 2022-09-21 | 16.97 | $18.38 | 326000 |
| 2022-09-20 | 16.82 | $18.45 | 414600 |
| 2022-09-19 | 16.65 | $18.94 | 1.1M |
| 2022-09-16 | 16.41 | $17.90 | 349200 |
| 2022-09-15 | 16.25 | $18.51 | 301300 |
| 2022-09-14 | 16.01 | $17.87 | 573300 |
| 2022-09-13 | 15.82 | $18.61 | 408300 |
| 2022-09-12 | 15.52 | $18.31 | 517100 |
| 2022-09-09 | 15.23 | $17.84 | 869100 |
| 2022-09-08 | 14.96 | $16.08 | 244800 |
| 2022-09-07 | 14.84 | $15.88 | 216000 |
| 2022-09-06 | 14.73 | $16.05 | 1.0M |
| 2022-09-02 | 14.59 | $15.40 | 223700 |
| 2022-09-01 | 14.50 | $14.76 | 214600 |
| 2022-08-31 | 14.48 | $15.43 | 317600 |
| 2022-08-30 | 14.38 | $14.70 | 309300 |
| 2022-08-29 | 14.34 | $15.80 | 335900 |
| 2022-08-26 | 14.19 | $15.00 | 367300 |
| 2022-08-25 | 14.11 | $15.33 | 236700 |
| 2022-08-24 | 13.98 | $15.73 | 158700 |
| 2022-08-23 | 13.79 | $15.53 | 256000 |
| 2022-08-22 | 13.61 | $15.94 | 619700 |
| 2022-08-19 | 13.36 | $14.98 | 207300 |
| 2022-08-18 | 13.19 | $15.56 | 302100 |
| 2022-08-17 | 12.94 | $14.97 | 300300 |
| 2022-08-16 | 12.73 | $14.29 | 201600 |
| 2022-08-15 | 12.57 | $14.26 | 175400 |
| 2022-08-12 | 12.39 | $14.07 | 188000 |
| 2022-08-11 | 12.21 | $14.25 | 608900 |
| 2022-08-10 | 12.00 | $13.54 | 216300 |
| 2022-08-09 | 11.83 | $13.74 | 372900 |
| 2022-08-08 | 11.63 | $12.92 | 232900 |
| 2022-08-05 | 11.50 | $12.29 | 143700 |
| 2022-08-04 | 11.42 | $12.05 | 94800 |
| 2022-08-03 | 11.35 | $12.57 | 182000 |
| 2022-08-02 | 11.22 | $12.88 | 159600 |
| 2022-08-01 | 11.05 | $12.94 | 134100 |
| 2022-07-29 | 10.85 | $12.35 | 103000 |
| 2022-07-28 | 10.69 | $12.57 | 160800 |
| 2022-07-27 | 10.49 | $12.56 | 242800 |
| 2022-07-26 | 10.27 | $11.70 | 246600 |
| 2022-07-25 | 10.12 | $11.77 | 272400 |
| 2022-07-22 | 9.95 | $10.92 | 135300 |
| 2022-07-21 | 9.85 | $10.96 | 380500 |
| 2022-07-20 | 9.73 | $11.13 | 253100 |
| 2022-07-19 | 9.58 | $10.45 | 128600 |
| 2022-07-18 | 9.49 | $9.88 | 167000 |
| 2022-07-15 | 9.45 | $9.61 | 91800 |
| 2022-07-14 | 9.43 | $9.29 | 117100 |
| 2022-07-13 | 9.44 | $9.70 | 205000 |
| 2022-07-12 | 9.42 | $8.92 | 89700 |
| 2022-07-11 | 9.47 | $8.88 | 90900 |
| 2022-07-08 | 9.53 | $9.25 | 45900 |
| 2022-07-07 | 9.56 | $9.41 | 112000 |
| 2022-07-06 | 9.58 | $9.08 | 228700 |
| 2022-07-05 | 9.63 | $8.95 | 173200 |
| 2022-07-01 | 9.70 | $9.56 | 161300 |
| 2022-06-30 | 9.72 | $8.97 | 233700 |
| 2022-06-29 | 9.80 | $9.03 | 119800 |
| 2022-06-28 | 9.88 | $9.45 | 78000 |
| 2022-06-27 | 9.92 | $9.61 | 107300 |
| 2022-06-24 | 9.95 | $9.12 | 98800 |
| 2022-06-23 | 10.04 | $8.76 | 177500 |
| 2022-06-22 | 10.18 | $8.82 | 105700 |
| 2022-06-21 | 10.32 | $9.18 | 181500 |
| 2022-06-17 | 10.44 | $8.84 | 208400 |
| 2022-06-16 | 10.61 | $9.06 | 334200 |
| 2022-06-15 | 10.77 | $9.68 | 240200 |
| 2022-06-14 | 10.89 | $9.79 | 149000 |
| 2022-06-13 | 11.00 | $9.92 | 166800 |
| 2022-06-10 | 11.12 | $10.42 | 150900 |
| 2022-06-09 | 11.19 | $10.31 | 248800 |
| 2022-06-08 | 11.28 | $10.90 | 88000 |
| 2022-06-07 | 11.32 | $11.38 | 87600 |
| 2022-06-06 | 11.32 | $11.15 | 117000 |
| 2022-06-03 | 11.33 | $11.10 | 150200 |
| 2022-06-02 | 11.36 | $11.02 | 164800 |
| 2022-06-01 | 11.39 | $11.23 | 139200 |
| 2022-05-31 | 11.41 | $10.76 | 122500 |
| 2022-05-27 | 11.48 | $11.30 | 134600 |
| 2022-05-26 | 11.50 | $11.29 | 138200 |
| 2022-05-25 | 11.52 | $11.65 | 273800 |
| 2022-05-24 | 11.51 | $11.26 | 176900 |
| 2022-05-23 | 11.53 | $11.24 | 304000 |
| 2022-05-20 | 11.56 | $11.66 | 138200 |
| 2022-05-19 | 11.55 | $12.18 | 170000 |
| 2022-05-18 | 11.49 | $11.26 | 157600 |
| 2022-05-17 | 11.51 | $11.53 | 159900 |
| 2022-05-16 | 11.51 | $11.92 | 239200 |
| 2022-05-13 | 11.46 | $11.13 | 307100 |
| 2022-05-12 | 11.50 | $10.91 | 547400 |
| 2022-05-11 | 11.56 | $10.94 | 225200 |
| 2022-05-10 | 11.63 | $10.90 | 259000 |
| 2022-05-09 | 11.70 | $11.06 | 876200 |
| 2022-05-06 | 11.77 | $13.13 | 352000 |
| 2022-05-05 | 11.63 | $13.11 | 236100 |
| 2022-05-04 | 11.47 | $12.90 | 193300 |
| 2022-05-03 | 11.32 | $12.46 | 147500 |
| 2022-05-02 | 11.20 | $11.88 | 163600 |
| 2022-04-29 | 11.13 | $12.05 | 179900 |
| 2022-04-28 | 11.03 | $12.46 | 250700 |
| 2022-04-27 | 10.88 | $12.32 | 312600 |
| 2022-04-26 | 10.73 | $11.07 | 211300 |
| 2022-04-25 | 10.69 | $10.23 | 334400 |
| 2022-04-22 | 10.74 | $11.29 | 307700 |
| 2022-04-21 | 10.68 | $12.10 | 377100 |
| 2022-04-20 | 10.53 | $12.58 | 700400 |
| 2022-04-19 | 10.32 | $12.27 | 311600 |
| 2022-04-18 | 10.11 | $12.43 | 578400 |
| 2022-04-14 | 9.87 | $12.15 | 437200 |
| 2022-04-13 | 9.63 | $11.41 | 204000 |
| 2022-04-12 | 9.44 | $10.57 | 210100 |
| 2022-04-11 | 9.32 | $10.63 | 352300 |
| 2022-04-08 | 9.19 | $10.67 | 252600 |
| 2022-04-07 | 9.03 | $9.96 | 186800 |
| 2022-04-06 | 8.93 | $9.90 | 274100 |
| 2022-04-05 | 8.83 | $9.36 | 210400 |
| 2022-04-04 | 8.78 | $9.50 | 253200 |
| 2022-04-01 | 8.70 | $9.24 | 138100 |
| 2022-03-31 | 8.64 | $8.79 | 142300 |
| 2022-03-30 | 8.63 | $8.79 | 131900 |
| 2022-03-29 | 8.61 | $8.51 | 96900 |
| 2022-03-28 | 8.62 | $8.50 | 1.1M |
| 2022-03-25 | 8.63 | $8.85 | 155600 |
| 2022-03-24 | 8.61 | $8.29 | 174600 |
| 2022-03-23 | 8.64 | $9.00 | 100600 |
| 2022-03-22 | 8.61 | $9.00 | 104000 |
| 2022-03-21 | 8.56 | $9.00 | 181600 |
| 2022-03-18 | 8.52 | $8.87 | 152200 |
| 2022-03-17 | 8.48 | $8.89 | 111100 |
| 2022-03-16 | 8.44 | $8.46 | 171700 |
| 2022-03-15 | 8.44 | $7.90 | 156700 |
| 2022-03-14 | 8.49 | $7.80 | 262400 |
| 2022-03-11 | 8.57 | $8.08 | 498200 |
| 2022-03-10 | 8.62 | $8.70 | 245000 |
| 2022-03-09 | 8.61 | $9.20 | 463500 |
| 2022-03-08 | 8.55 | $10.14 | 464300 |
| 2022-03-07 | 8.38 | $10.42 | 628300 |
| 2022-03-04 | 8.16 | $10.04 | 479700 |
| 2022-03-03 | 7.96 | $9.79 | 588300 |
| 2022-03-02 | 7.77 | $8.61 | 641200 |
| 2022-03-01 | 7.68 | $8.42 | 569300 |
| 2022-02-28 | 7.61 | $8.15 | 1.1M |
| 2022-02-25 | 7.55 | $7.81 | 318800 |
| 2022-02-24 | 7.52 | $7.55 | 353700 |
| 2022-02-23 | 7.52 | $7.48 | 87400 |
| 2022-02-22 | 7.52 | $7.50 | 118900 |
| 2022-02-18 | 7.53 | $7.50 | 166500 |
| 2022-02-17 | 7.53 | $7.59 | 150600 |
| 2022-02-16 | 7.52 | $7.55 | 89900 |
| 2022-02-15 | 7.52 | $7.50 | 94900 |
| 2022-02-14 | 7.52 | $7.50 | 193900 |
| 2022-02-11 | 7.52 | $7.50 | 151100 |
| 2022-02-10 | 7.53 | $7.39 | 103100 |
| 2022-02-09 | 7.54 | $7.50 | 223500 |
| 2022-02-08 | 7.54 | $7.52 | 95600 |
| 2022-02-07 | 7.55 | $7.40 | 123900 |
| 2022-02-04 | 7.56 | $7.31 | 72600 |
| 2022-02-03 | 7.59 | $7.29 | 130700 |
| 2022-02-02 | 7.62 | $7.53 | 148500 |
| 2022-02-01 | 7.63 | $7.70 | 85400 |
| 2022-01-31 | 7.62 | $7.39 | 33700 |
| 2022-01-28 | 7.65 | $7.34 | 97800 |
| 2022-01-27 | 7.68 | $7.47 | 62400 |
| 2022-01-26 | 7.70 | $7.35 | 92100 |
| 2022-01-25 | 7.74 | $7.65 | 76000 |
| 2022-01-24 | 7.75 | $7.55 | 296000 |
| 2022-01-21 | 7.77 | $7.23 | 238800 |
| 2022-01-20 | 7.82 | $7.36 | 332300 |
| 2022-01-19 | 7.87 | $7.75 | 61600 |
| 2022-01-18 | 7.88 | $7.96 | 131800 |
| 2022-01-14 | 7.88 | $8.15 | 114400 |
| 2022-01-13 | 7.85 | $8.21 | 71200 |
| 2022-01-12 | 7.81 | $8.36 | 68200 |
| 2022-01-11 | 7.75 | $8.33 | 76400 |
| 2022-01-10 | 7.69 | $8.17 | 103100 |
| 2022-01-07 | 7.64 | $8.17 | 116200 |
| 2022-01-06 | 7.58 | $7.73 | 46800 |
| 2022-01-05 | 7.57 | $7.68 | 99200 |
| 2022-01-04 | 7.56 | $8.08 | 274300 |
| 2022-01-03 | 7.50 | $7.86 | 145100 |
| 2021-12-31 | 7.46 | $7.24 | 107600 |
| 2021-12-30 | 7.49 | $7.19 | 162600 |
| 2021-12-29 | 7.52 | $7.25 | 187600 |
| 2021-12-28 | 7.55 | $7.27 | 172100 |
| 2021-12-27 | 7.57 | $7.22 | 118600 |
| 2021-12-23 | 7.61 | $7.54 | 94000 |
| 2021-12-22 | 7.62 | $7.50 | 113300 |
| 2021-12-21 | 7.63 | $7.55 | 282700 |
| 2021-12-20 | 7.64 | $7.59 | 1.6M |
| 2021-12-17 | 7.65 | $7.35 | 221000 |
| 2021-12-16 | 7.68 | $7.53 | 186400 |
| 2021-12-15 | 7.69 | $7.42 | 238300 |
| 2021-12-14 | 7.72 | $7.30 | 108400 |
| 2021-12-13 | 7.76 | $7.50 | 112000 |
| 2021-12-10 | 7.79 | $7.94 | 95300 |
| 2021-12-09 | 7.78 | $7.71 | 165200 |
| 2021-12-08 | 7.78 | $7.84 | 162300 |
| 2021-12-07 | 7.78 | $7.80 | 246800 |
| 2021-12-06 | 7.78 | $7.47 | 428700 |
| 2021-12-03 | 7.81 | $7.18 | 141500 |
| 2021-12-02 | 7.87 | $7.10 | 275600 |
| 2021-12-01 | 7.96 | $7.01 | 175100 |
| 2021-11-30 | 8.06 | $7.27 | 139300 |
| 2021-11-29 | 8.14 | $7.24 | 80400 |
| 2021-11-26 | 8.23 | $7.34 | 107900 |
| 2021-11-24 | 8.33 | $7.63 | 155700 |
| 2021-11-23 | 8.40 | $7.50 | 131500 |
| 2021-11-22 | 8.50 | $7.51 | 227000 |
| 2021-11-19 | 8.60 | $7.80 | 209400 |
| 2021-11-18 | 8.68 | $8.01 | 159400 |
| 2021-11-17 | 8.75 | $8.12 | 102600 |
| 2021-11-16 | 8.82 | $8.40 | 178400 |
| 2021-11-15 | 8.87 | $8.39 | 58000 |
| 2021-11-12 | 8.92 | $8.48 | 82400 |
| 2021-11-11 | 8.96 | $8.33 | 152400 |
| 2021-11-10 | 9.03 | $8.33 | 149500 |
| 2021-11-09 | 9.10 | $8.49 | 123600 |
| 2021-11-08 | 9.17 | $8.60 | 458500 |
| 2021-11-05 | 9.22 | $8.70 | 458100 |
| 2021-11-04 | 9.28 | $9.05 | 476900 |
| 2021-11-03 | 9.30 | $8.99 | 369800 |
| 2021-11-02 | 9.34 | $9.02 | 225400 |
| 2021-11-01 | 9.37 | $9.31 | 452500 |
| 2021-10-29 | 9.38 | $9.25 | 307500 |
| 2021-10-28 | 9.39 | $9.28 | 241400 |
| 2021-10-27 | 9.40 | $9.10 | 168800 |
| 2021-10-26 | 9.43 | $9.08 | 79000 |
| 2021-10-25 | 9.47 | $9.27 | 151500 |
| 2021-10-22 | 9.49 | $9.24 | 172500 |
| 2021-10-21 | 9.52 | $9.18 | 186400 |
| 2021-10-20 | 9.55 | $9.35 | 183600 |
| 2021-10-19 | 9.57 | $9.43 | 258600 |
| 2021-10-18 | 9.59 | $9.36 | 462100 |
| 2021-10-15 | 9.61 | $9.40 | 229000 |
| 2021-10-14 | 9.64 | $9.20 | 297400 |
| 2021-10-13 | 9.68 | $9.22 | 509800 |
| 2021-10-12 | 9.73 | $9.74 | 326300 |
| 2021-10-11 | 9.73 | $10.47 | 247500 |
| 2021-10-08 | 9.65 | $10.47 | 315500 |
| 2021-10-07 | 9.57 | $10.78 | 215200 |
| 2021-10-06 | 9.44 | $10.29 | 129400 |
| 2021-10-05 | 9.35 | $10.49 | 251900 |
| 2021-10-04 | 9.23 | $11.10 | 300900 |
| 2021-10-01 | 9.03 | $11.61 | 509900 |
| 2021-09-30 | 8.76 | $10.70 | 243100 |
| 2021-09-29 | 8.56 | $10.55 | 305700 |
| 2021-09-28 | 8.35 | $10.06 | 1.4M |
| 2021-09-27 | 8.17 | $9.02 | 184100 |
| 2021-09-24 | 8.08 | $8.70 | 55800 |
| 2021-09-23 | 8.01 | $8.73 | 145100 |
| 2021-09-22 | 7.94 | $8.24 | 92200 |
| 2021-09-21 | 7.90 | $8.06 | 40600 |
| 2021-09-20 | 7.89 | $7.77 | 68900 |
| 2021-09-17 | 7.90 | $8.11 | 59100 |
| 2021-09-16 | 7.88 | $8.13 | 37500 |
| 2021-09-15 | 7.85 | $8.21 | 39500 |
| 2021-09-14 | 7.81 | $8.06 | 60500 |
| 2021-09-13 | 7.79 | $8.10 | 47900 |
| 2021-09-10 | 7.76 | $7.96 | 67700 |
| 2021-09-09 | 7.73 | $8.02 | 73200 |
| 2021-09-08 | 7.70 | $8.10 | 41600 |
| 2021-09-07 | 7.66 | $8.25 | 68900 |
| 2021-09-03 | 7.60 | $8.15 | 76000 |
| 2021-09-02 | 7.54 | $8.13 | 163100 |
| 2021-09-01 | 7.48 | $7.96 | 108000 |
| 2021-08-31 | 7.43 | $7.60 | 199200 |
| 2021-08-30 | 7.41 | $7.50 | 120500 |
| 2021-08-27 | 7.40 | $7.49 | 105300 |
| 2021-08-26 | 7.40 | $7.11 | 70500 |
| 2021-08-25 | 7.43 | $7.14 | 51500 |
| 2021-08-24 | 7.46 | $7.21 | 69300 |
| 2021-08-23 | 7.48 | $7.19 | 62100 |
| 2021-08-20 | 7.51 | $7.15 | 62200 |
| 2021-08-19 | 7.55 | $7.26 | 57900 |
| 2021-08-18 | 7.58 | $7.49 | 54200 |
| 2021-08-17 | 7.59 | $7.65 | 59100 |
| 2021-08-16 | 7.58 | $7.45 | 25100 |
| 2021-08-13 | 7.60 | $7.56 | 49400 |
| 2021-08-12 | 7.60 | $7.60 | 42000 |
| 2021-08-11 | 7.60 | $7.75 | 63600 |
| 2021-08-10 | 7.59 | $7.41 | 29900 |
| 2021-08-09 | 7.60 | $7.28 | 53900 |
| 2021-08-06 | 7.64 | $7.32 | 28000 |
| 2021-08-05 | 7.67 | $7.25 | 73300 |
| 2021-08-04 | 7.72 | $7.24 | 116200 |
| 2021-08-03 | 7.77 | $7.40 | 79500 |
| 2021-08-02 | 7.81 | $7.54 | 53300 |
| 2021-07-30 | 7.83 | $7.95 | 77200 |
| 2021-07-29 | 7.82 | $7.85 | 111800 |
| 2021-07-28 | 7.82 | $7.59 | 108000 |
| 2021-07-27 | 7.84 | $7.17 | 66000 |
| 2021-07-26 | 7.91 | $7.46 | 95200 |
| 2021-07-23 | 7.96 | $7.55 | 64900 |
| 2021-07-22 | 8.00 | $7.50 | 85500 |
| 2021-07-21 | 8.06 | $7.48 | 100000 |
| 2021-07-20 | 8.12 | $7.58 | 149900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.45
2025-03-10
Close Price
$15.70
Vol: 381386
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.34
Average
16.85
Maximum
30.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-03-10 | 16.45 | $15.70 | 381386 |
| 2025-03-07 | 16.57 | $16.57 | 162671 |
| 2025-03-06 | 16.62 | $16.39 | 232657 |
| 2025-03-05 | 16.70 | $15.91 | 163730 |
| 2025-03-04 | 16.84 | $16.29 | 317052 |
| 2025-03-03 | 16.95 | $15.85 | 319178 |
| 2025-02-28 | 17.12 | $15.90 | 208935 |
| 2025-02-27 | 17.29 | $15.91 | 433518 |
| 2025-02-26 | 17.46 | $16.53 | 147561 |
| 2025-02-25 | 17.59 | $16.51 | 257232 |
| 2025-02-24 | 17.71 | $17.05 | 171703 |
| 2025-02-21 | 17.79 | $16.83 | 243967 |
| 2025-02-20 | 17.89 | $17.12 | 270162 |
| 2025-02-19 | 17.97 | $17.34 | 203615 |
| 2025-02-18 | 18.03 | $17.47 | 145404 |
| 2025-02-14 | 18.08 | $17.36 | 141184 |
| 2025-02-13 | 18.15 | $17.63 | 173809 |
| 2025-02-12 | 18.21 | $18.28 | 148763 |
| 2025-02-11 | 18.21 | $18.15 | 199814 |
| 2025-02-10 | 18.24 | $18.26 | 188466 |
| 2025-02-07 | 18.26 | $18.32 | 160828 |
| 2025-02-06 | 18.26 | $18.58 | 247802 |
| 2025-02-05 | 18.24 | $19.05 | 231661 |
| 2025-02-04 | 18.16 | $19.31 | 378151 |
| 2025-02-03 | 18.04 | $18.04 | 144753 |
| 2025-01-31 | 18.05 | $17.88 | 233717 |
| 2025-01-30 | 18.06 | $18.16 | 273430 |
| 2025-01-29 | 18.04 | $17.75 | 158926 |
| 2025-01-28 | 18.06 | $17.22 | 149032 |
| 2025-01-27 | 18.12 | $17.08 | 200621 |
| 2025-01-24 | 18.19 | $17.21 | 304643 |
| 2025-01-23 | 18.25 | $17.90 | 304879 |
| 2025-01-22 | 18.23 | $17.68 | 283316 |
| 2025-01-21 | 18.23 | $17.71 | 408163 |
| 2025-01-17 | 18.23 | $18.70 | 258643 |
| 2025-01-16 | 18.13 | $19.06 | 341391 |
| 2025-01-15 | 17.99 | $20.42 | 375135 |
| 2025-01-14 | 17.72 | $20.36 | 423233 |
| 2025-01-13 | 17.44 | $20.36 | 599910 |
| 2025-01-06 | 17.15 | $17.27 | 264903 |
| 2025-01-03 | 17.16 | $17.40 | 182590 |
| 2025-01-02 | 17.16 | $17.98 | 334552 |
| 2024-12-31 | 17.11 | $17.34 | 412885 |
| 2024-12-30 | 17.12 | $16.71 | 340792 |
| 2024-12-27 | 17.20 | $16.83 | 260386 |
| 2024-12-26 | 17.27 | $17.12 | 206175 |
| 2024-12-24 | 17.33 | $17.31 | 231763 |
| 2024-12-23 | 17.38 | $17.04 | 267635 |
| 2024-12-20 | 17.47 | $16.14 | 345383 |
| 2024-12-19 | 17.67 | $16.22 | 393653 |
| 2024-12-18 | 17.88 | $16.58 | 491764 |
| 2024-12-17 | 18.07 | $16.50 | 392007 |
| 2024-12-16 | 18.29 | $16.49 | 463355 |
| 2024-12-13 | 18.53 | $17.97 | 611042 |
| 2024-12-12 | 18.64 | $18.02 | 409147 |
| 2024-12-11 | 18.78 | $17.92 | 326778 |
| 2024-12-10 | 18.97 | $18.58 | 187744 |
| 2024-12-09 | 19.13 | $18.74 | 345487 |
| 2024-12-06 | 19.32 | $18.24 | 403553 |
| 2024-12-05 | 19.59 | $18.29 | 730502 |
| 2024-12-04 | 19.90 | $18.18 | 408081 |
| 2024-12-03 | 20.26 | $18.66 | 422749 |
| 2024-12-02 | 20.61 | $17.80 | 497201 |
| 2024-11-29 | 21.09 | $18.17 | 389401 |
| 2024-11-27 | 21.57 | $18.64 | 1.1M |
| 2024-11-26 | 22.04 | $18.90 | 973929 |
| 2024-11-25 | 22.53 | $19.87 | 348046 |
| 2024-11-22 | 22.97 | $20.05 | 223002 |
| 2024-11-21 | 23.43 | $20.14 | 321364 |
| 2024-11-20 | 23.91 | $20.40 | 176342 |
| 2024-11-19 | 24.41 | $20.56 | 140250 |
| 2024-11-18 | 24.93 | $20.45 | 175392 |
| 2024-11-15 | 25.51 | $20.23 | 357807 |
| 2024-11-14 | 26.15 | $21.01 | 614133 |
| 2024-07-26 | 26.76 | $25.46 | 215685 |
| 2024-07-25 | 26.96 | $25.61 | 152565 |
| 2024-07-24 | 27.17 | $26.07 | 355247 |
| 2024-07-23 | 27.35 | $26.98 | 128746 |
| 2024-07-22 | 27.46 | $27.23 | 196026 |
| 2024-07-19 | 27.55 | $26.48 | 161359 |
| 2024-07-18 | 27.71 | $26.18 | 394020 |
| 2024-07-17 | 27.92 | $26.61 | 188910 |
| 2024-07-16 | 28.10 | $26.88 | 191658 |
| 2024-07-15 | 28.25 | $26.60 | 181579 |
| 2024-07-12 | 28.45 | $26.72 | 264691 |
| 2024-07-11 | 28.66 | $27.69 | 248701 |
| 2024-07-10 | 28.79 | $28.12 | 226432 |
| 2024-07-09 | 28.88 | $27.29 | 301718 |
| 2024-07-08 | 29.08 | $27.62 | 336573 |
| 2024-07-05 | 29.26 | $28.23 | 343706 |
| 2024-07-03 | 29.39 | $29.50 | 86328 |
| 2024-07-02 | 29.41 | $29.57 | 148604 |
| 2024-07-01 | 29.43 | $29.73 | 155196 |
| 2024-06-28 | 29.44 | $29.28 | 237871 |
| 2024-06-27 | 29.50 | $29.44 | 200108 |
| 2024-06-26 | 29.56 | $29.73 | 399598 |
| 2024-06-25 | 29.59 | $29.78 | 275870 |
| 2024-06-24 | 29.62 | $29.38 | 500939 |
| 2024-06-21 | 29.69 | $28.38 | 471583 |
| 2024-06-20 | 29.87 | $28.03 | 744618 |
| 2024-06-18 | 30.10 | $28.77 | 299750 |
| 2024-06-17 | 30.27 | $28.24 | 277689 |
| 2024-06-14 | 30.49 | $28.59 | 589666 |
| 2024-06-13 | 30.69 | $29.78 | 270036 |
| 2024-06-12 | 30.78 | $30.45 | 218834 |
| 2024-06-11 | 30.79 | $30.25 | 288115 |
| 2024-06-10 | 30.82 | $30.99 | 118297 |
| 2024-06-07 | 30.77 | $30.69 | 162139 |
| 2024-06-06 | 30.74 | $31.21 | 181498 |
| 2024-06-05 | 30.63 | $31.38 | 165440 |
| 2024-06-04 | 30.49 | $30.43 | 232190 |
| 2024-06-03 | 30.42 | $30.90 | 175244 |
| 2024-05-31 | 30.29 | $31.20 | 194855 |
| 2024-05-30 | 30.10 | $31.01 | 161650 |
| 2024-05-29 | 29.91 | $30.62 | 228530 |
| 2024-05-28 | 29.73 | $31.16 | 197439 |
| 2024-05-24 | 29.47 | $30.89 | 175574 |
| 2024-05-23 | 29.21 | $30.37 | 216057 |
| 2024-05-22 | 28.98 | $30.38 | 215720 |
| 2024-05-21 | 28.73 | $31.12 | 337515 |
| 2024-05-20 | 28.37 | $30.68 | 376461 |
| 2024-05-17 | 28.02 | $30.17 | 338805 |
| 2024-05-16 | 27.70 | $29.87 | 306524 |
| 2024-05-15 | 27.38 | $29.42 | 262473 |
| 2024-05-14 | 27.08 | $29.68 | 424471 |
| 2024-05-13 | 26.74 | $28.90 | 227140 |
| 2024-05-10 | 26.46 | $28.75 | 331078 |
| 2024-05-09 | 26.17 | $28.35 | 502599 |
| 2024-05-08 | 25.91 | $27.61 | 499298 |
| 2024-05-07 | 25.71 | $26.47 | 201901 |
| 2024-05-06 | 25.61 | $26.49 | 330127 |
| 2024-05-03 | 25.50 | $26.23 | 276551 |
| 2024-05-02 | 25.42 | $26.52 | 325651 |
| 2024-05-01 | 25.32 | $25.72 | 242673 |
| 2024-04-30 | 25.29 | $25.78 | 251065 |
| 2024-04-29 | 25.26 | $25.73 | 260973 |
| 2024-04-26 | 25.24 | $25.91 | 187388 |
| 2024-04-25 | 25.20 | $25.35 | 158385 |
| 2024-04-24 | 25.21 | $24.79 | 219763 |
| 2024-04-23 | 25.28 | $24.74 | 205310 |
| 2024-04-22 | 25.35 | $24.66 | 287833 |
| 2024-04-19 | 25.45 | $24.72 | 271135 |
| 2024-04-18 | 25.53 | $24.53 | 267893 |
| 2024-04-17 | 25.64 | $25.29 | 200886 |
| 2024-04-16 | 25.67 | $25.32 | 230753 |
| 2024-04-15 | 25.70 | $25.13 | 214042 |
| 2024-04-12 | 25.74 | $25.35 | 250621 |
| 2024-04-11 | 25.76 | $25.79 | 317037 |
| 2024-04-10 | 25.73 | $25.18 | 254824 |
| 2024-04-09 | 25.75 | $25.16 | 358431 |
| 2024-04-08 | 25.77 | $25.95 | 208259 |
| 2024-04-05 | 25.70 | $26.38 | 244121 |
| 2024-04-04 | 25.58 | $26.63 | 378510 |
| 2024-04-03 | 25.43 | $27.09 | 877884 |
| 2024-04-02 | 25.21 | $25.79 | 306255 |
| 2024-04-01 | 25.10 | $25.84 | 308388 |
| 2024-03-28 | 24.98 | $25.39 | 384334 |
| 2024-03-27 | 24.89 | $25.48 | 613511 |
| 2024-03-26 | 24.79 | $25.61 | 250527 |
| 2024-03-25 | 24.67 | $26.03 | 362584 |
| 2024-03-22 | 24.49 | $25.73 | 322156 |
| 2024-03-21 | 24.34 | $25.25 | 333739 |
| 2024-03-20 | 24.22 | $24.65 | 265325 |
| 2024-03-19 | 24.16 | $24.66 | 191006 |
| 2024-03-18 | 24.10 | $25.22 | 339087 |
| 2024-03-15 | 23.98 | $24.27 | 340086 |
| 2024-03-14 | 23.95 | $24.86 | 351689 |
| 2024-03-13 | 23.87 | $24.42 | 373967 |
| 2024-03-12 | 23.82 | $23.94 | 251059 |
| 2024-03-11 | 23.83 | $23.77 | 227823 |
| 2024-03-08 | 23.85 | $23.78 | 193797 |
| 2024-03-07 | 23.87 | $23.94 | 223044 |
| 2024-03-06 | 23.88 | $23.64 | 189304 |
| 2024-03-05 | 23.91 | $23.50 | 158284 |
| 2024-03-04 | 23.96 | $23.28 | 278250 |
| 2024-03-01 | 24.04 | $23.99 | 209908 |
| 2024-02-29 | 24.05 | $23.77 | 197008 |
| 2024-02-28 | 24.08 | $23.78 | 187453 |
| 2024-02-27 | 24.12 | $23.71 | 210149 |
| 2024-02-26 | 24.17 | $24.07 | 125175 |
| 2024-02-23 | 24.18 | $23.78 | 238288 |
| 2024-02-22 | 24.23 | $23.72 | 222114 |
| 2024-02-21 | 24.28 | $24.15 | 209248 |
| 2024-02-20 | 24.29 | $24.05 | 230385 |
| 2024-02-16 | 24.31 | $24.94 | 255316 |
| 2024-02-15 | 24.24 | $24.75 | 190532 |
| 2024-02-14 | 24.19 | $24.45 | 213281 |
| 2024-02-13 | 24.17 | $24.20 | 169481 |
| 2024-02-12 | 24.17 | $24.57 | 320477 |
| 2024-02-09 | 24.14 | $23.76 | 158767 |
| 2024-02-08 | 24.18 | $23.92 | 129752 |
| 2024-02-07 | 24.20 | $24.12 | 177158 |
| 2024-02-06 | 24.21 | $23.81 | 212367 |
| 2024-02-05 | 24.24 | $23.97 | 310677 |
| 2024-02-02 | 24.25 | $24.17 | 375028 |
| 2024-02-01 | 24.25 | $23.72 | 783318 |
| 2024-01-31 | 24.28 | $24.57 | 237748 |
| 2024-01-30 | 24.23 | $24.93 | 319325 |
| 2024-01-29 | 24.13 | $24.43 | 216945 |
| 2024-01-26 | 24.06 | $24.90 | 327262 |
| 2024-01-25 | 23.94 | $24.07 | 200395 |
| 2024-01-24 | 23.90 | $24.44 | 263834 |
| 2024-01-23 | 23.82 | $23.51 | 190039 |
| 2024-01-22 | 23.82 | $23.83 | 328969 |
| 2024-01-19 | 23.79 | $24.32 | 206555 |
| 2024-01-18 | 23.71 | $24.53 | 210633 |
| 2024-01-17 | 23.59 | $24.51 | 190352 |
| 2024-01-16 | 23.46 | $24.32 | 299634 |
| 2024-01-12 | 23.32 | $24.43 | 481504 |
| 2024-01-11 | 23.15 | $23.39 | 198946 |
| 2024-01-10 | 23.07 | $23.44 | 220490 |
| 2024-01-09 | 22.96 | $23.68 | 163186 |
| 2024-01-08 | 22.80 | $23.68 | 252413 |
| 2024-01-05 | 22.63 | $24.06 | 272973 |
| 2024-01-04 | 22.40 | $23.38 | 355749 |
| 2024-01-03 | 22.22 | $23.45 | 316740 |
| 2024-01-02 | 22.02 | $22.54 | 308948 |
| 2023-12-29 | 21.89 | $22.22 | 266576 |
| 2023-12-28 | 21.79 | $22.50 | 141265 |
| 2023-12-27 | 21.64 | $22.73 | 203139 |
| 2023-12-26 | 21.46 | $23.10 | 280942 |
| 2023-12-22 | 21.24 | $23.97 | 373372 |
| 2023-12-21 | 20.91 | $23.17 | 324895 |
| 2023-12-20 | 20.65 | $22.70 | 569570 |
| 2023-12-19 | 20.42 | $22.54 | 486389 |
| 2023-12-18 | 20.20 | $22.16 | 580279 |
| 2023-12-15 | 20.01 | $21.04 | 467457 |
| 2023-12-14 | 19.93 | $20.03 | 354459 |
| 2023-12-13 | 19.95 | $19.48 | 440994 |
| 2023-12-12 | 20.04 | $19.50 | 368835 |
| 2023-12-11 | 20.14 | $19.58 | 245787 |
| 2023-12-08 | 20.24 | $19.69 | 225333 |
| 2023-12-07 | 20.34 | $19.69 | 258982 |
| 2023-12-06 | 20.44 | $19.72 | 349053 |
| 2023-12-05 | 20.55 | $19.86 | 273137 |
| 2023-12-04 | 20.67 | $20.20 | 153858 |
| 2023-12-01 | 20.76 | $20.51 | 252866 |
| 2023-11-30 | 20.83 | $20.17 | 308487 |
| 2023-11-29 | 20.95 | $19.79 | 289806 |
| 2023-11-28 | 21.11 | $19.96 | 185109 |
| 2023-11-27 | 21.27 | $20.52 | 300893 |
| 2023-11-24 | 21.38 | $20.83 | 186010 |
| 2023-11-22 | 21.47 | $20.65 | 432390 |
| 2023-11-21 | 21.58 | $19.90 | 1.1M |
| 2023-11-20 | 21.77 | $21.31 | 257729 |
| 2023-11-17 | 21.82 | $21.19 | 168914 |
| 2023-11-16 | 21.88 | $21.08 | 203725 |
| 2023-11-15 | 21.96 | $21.52 | 174244 |
| 2023-11-14 | 21.99 | $22.16 | 186694 |
| 2023-11-13 | 21.96 | $22.01 | 105114 |
| 2023-11-10 | 21.95 | $21.84 | 153050 |
| 2023-11-09 | 21.96 | $21.71 | 192699 |
| 2023-11-08 | 21.97 | $21.20 | 165442 |
| 2023-11-07 | 22.04 | $21.66 | 337438 |
| 2023-11-06 | 22.06 | $22.39 | 238727 |
| 2023-11-03 | 22.01 | $22.94 | 457745 |
| 2023-11-02 | 21.89 | $22.64 | 208797 |
| 2023-11-01 | 21.79 | $22.47 | 252024 |
| 2023-10-31 | 21.69 | $22.03 | 266571 |
| 2023-10-30 | 21.62 | $22.18 | 696228 |
| 2023-10-27 | 21.53 | $22.60 | 286663 |
| 2023-10-26 | 21.39 | $21.84 | 335976 |
| 2023-10-25 | 21.32 | $21.53 | 160023 |
| 2023-10-24 | 21.27 | $21.26 | 175777 |
| 2023-10-23 | 21.25 | $20.76 | 181345 |
| 2023-10-20 | 21.27 | $20.97 | 152881 |
| 2023-10-19 | 21.26 | $21.29 | 162689 |
| 2023-10-18 | 21.21 | $21.99 | 213073 |
| 2023-10-17 | 21.09 | $22.36 | 194070 |
| 2023-10-16 | 20.92 | $22.15 | 289228 |
| 2023-10-13 | 20.75 | $21.93 | 423092 |
| 2023-10-12 | 20.59 | $21.67 | 362700 |
| 2023-10-11 | 20.44 | $21.34 | 196000 |
| 2023-10-10 | 20.32 | $21.40 | 276300 |
| 2023-10-09 | 20.17 | $21.15 | 261600 |
| 2023-10-06 | 20.04 | $20.51 | 268500 |
| 2023-10-05 | 19.97 | $20.09 | 257500 |
| 2023-10-04 | 19.93 | $19.28 | 367800 |
| 2023-10-03 | 19.98 | $19.88 | 205500 |
| 2023-10-02 | 19.96 | $20.39 | 259800 |
| 2023-09-29 | 19.90 | $20.78 | 256500 |
| 2023-09-28 | 19.79 | $21.05 | 364000 |
| 2023-09-27 | 19.66 | $20.56 | 206600 |
| 2023-09-26 | 19.58 | $20.35 | 253100 |
| 2023-09-25 | 19.52 | $20.17 | 265000 |
| 2023-09-22 | 19.48 | $19.71 | 185500 |
| 2023-09-21 | 19.49 | $19.56 | 146200 |
| 2023-09-20 | 19.53 | $19.49 | 242200 |
| 2023-09-19 | 19.57 | $19.27 | 171500 |
| 2023-09-18 | 19.65 | $19.57 | 212700 |
| 2023-09-15 | 19.71 | $19.10 | 350200 |
| 2023-09-14 | 19.83 | $18.77 | 199700 |
| 2023-09-13 | 19.99 | $18.72 | 336700 |
| 2023-09-12 | 20.17 | $19.35 | 179200 |
| 2023-09-11 | 20.30 | $19.26 | 265200 |
| 2023-09-08 | 20.44 | $19.91 | 558400 |
| 2023-09-07 | 20.54 | $18.88 | 1.1M |
| 2023-09-06 | 20.74 | $19.72 | 253500 |
| 2023-09-05 | 20.88 | $19.69 | 343500 |
| 2023-09-01 | 21.02 | $20.47 | 284700 |
| 2023-08-31 | 21.10 | $20.27 | 611700 |
| 2023-08-30 | 21.19 | $21.09 | 266000 |
| 2023-08-29 | 21.21 | $20.84 | 124000 |
| 2023-08-28 | 21.25 | $20.77 | 259500 |
| 2023-08-25 | 21.30 | $20.54 | 194700 |
| 2023-08-24 | 21.36 | $20.93 | 168700 |
| 2023-08-23 | 21.38 | $21.10 | 164700 |
| 2023-08-22 | 21.37 | $21.46 | 207800 |
| 2023-08-21 | 21.31 | $21.58 | 554400 |
| 2023-08-18 | 21.23 | $21.56 | 227300 |
| 2023-08-17 | 21.12 | $21.59 | 188100 |
| 2023-08-16 | 21.00 | $21.62 | 276300 |
| 2023-08-15 | 20.85 | $21.18 | 235400 |
| 2023-08-14 | 20.73 | $21.42 | 190700 |
| 2023-08-11 | 20.57 | $21.37 | 262900 |
| 2023-08-10 | 20.39 | $21.59 | 442400 |
| 2023-08-09 | 20.18 | $22.02 | 522200 |
| 2023-08-08 | 19.91 | $21.48 | 416900 |
| 2023-08-07 | 19.68 | $21.64 | 446600 |
| 2023-08-04 | 19.41 | $20.86 | 323800 |
| 2023-08-03 | 19.21 | $21.21 | 596300 |
| 2023-08-02 | 18.97 | $20.62 | 280500 |
| 2023-08-01 | 18.76 | $20.68 | 323000 |
| 2023-07-31 | 18.54 | $20.96 | 600100 |
| 2023-07-28 | 18.27 | $19.67 | 295400 |
| 2023-07-27 | 18.12 | $18.74 | 222900 |
| 2023-07-26 | 18.05 | $18.64 | 90400 |
| 2023-07-25 | 17.98 | $18.59 | 237300 |
| 2023-07-24 | 17.90 | $18.00 | 205200 |
| 2023-07-21 | 17.88 | $17.62 | 234600 |
| 2023-07-20 | 17.90 | $17.61 | 116800 |
| 2023-07-19 | 17.92 | $17.52 | 167900 |
| 2023-07-18 | 17.95 | $17.70 | 163000 |
| 2023-07-17 | 17.97 | $17.86 | 117400 |
| 2023-07-14 | 17.97 | $17.51 | 260600 |
| 2023-07-13 | 18.01 | $18.26 | 172700 |
| 2023-07-12 | 17.98 | $18.53 | 158100 |
| 2023-07-11 | 17.90 | $18.71 | 179200 |
| 2023-07-10 | 17.81 | $18.26 | 162900 |
| 2023-07-07 | 17.75 | $18.66 | 227400 |
| 2023-07-06 | 17.65 | $17.78 | 256000 |
| 2023-07-05 | 17.63 | $18.45 | 241300 |
| 2023-07-03 | 17.54 | $17.72 | 132900 |
| 2023-06-30 | 17.53 | $17.82 | 202200 |
| 2023-06-29 | 17.50 | $17.20 | 139500 |
| 2023-06-28 | 17.53 | $16.88 | 166900 |
| 2023-06-27 | 17.60 | $16.85 | 257200 |
| 2023-06-26 | 17.68 | $17.22 | 146700 |
| 2023-06-23 | 17.72 | $17.56 | 104400 |
| 2023-06-22 | 17.72 | $17.97 | 155800 |
| 2023-06-21 | 17.69 | $17.96 | 158600 |
| 2023-06-20 | 17.65 | $17.95 | 291400 |
| 2023-06-16 | 17.62 | $18.66 | 332500 |
| 2023-06-15 | 17.51 | $18.48 | 280100 |
| 2023-06-14 | 17.42 | $17.74 | 279800 |
| 2023-06-13 | 17.39 | $17.02 | 219400 |
| 2023-06-12 | 17.42 | $16.70 | 223100 |
| 2023-06-09 | 17.49 | $17.17 | 170800 |
| 2023-06-08 | 17.52 | $17.26 | 212800 |
| 2023-06-07 | 17.53 | $17.73 | 223400 |
| 2023-06-06 | 17.50 | $17.40 | 374800 |
| 2023-06-05 | 17.49 | $17.39 | 290400 |
| 2023-06-02 | 17.47 | $18.10 | 216800 |
| 2023-06-01 | 17.38 | $17.59 | 287700 |
| 2023-05-31 | 17.34 | $17.14 | 380000 |
| 2023-05-30 | 17.33 | $17.97 | 499300 |
| 2023-05-26 | 17.24 | $17.64 | 256500 |
| 2023-05-25 | 17.17 | $17.13 | 227400 |
| 2023-05-24 | 17.16 | $17.33 | 221500 |
| 2023-05-23 | 17.13 | $17.76 | 176000 |
| 2023-05-22 | 17.05 | $18.05 | 195500 |
| 2023-05-19 | 16.96 | $17.78 | 202100 |
| 2023-05-18 | 16.89 | $17.34 | 240500 |
| 2023-05-17 | 16.87 | $17.35 | 399600 |
| 2023-05-16 | 16.85 | $16.63 | 198500 |
| 2023-05-15 | 16.92 | $16.73 | 205500 |
| 2023-05-12 | 16.98 | $17.03 | 208100 |
| 2023-05-11 | 17.03 | $17.37 | 294600 |
| 2023-05-10 | 17.04 | $16.70 | 171400 |
| 2023-05-09 | 17.13 | $16.38 | 169800 |
| 2023-05-08 | 17.25 | $16.49 | 289600 |
| 2023-05-05 | 17.37 | $16.60 | 255500 |
| 2023-05-04 | 17.49 | $16.04 | 400600 |
| 2023-05-03 | 17.67 | $16.29 | 233800 |
| 2023-05-02 | 17.83 | $16.58 | 411600 |
| 2023-05-01 | 17.97 | $16.87 | 252200 |
| 2023-04-28 | 18.09 | $17.16 | 173700 |
| 2023-04-27 | 18.20 | $17.21 | 312800 |
| 2023-04-26 | 18.31 | $17.29 | 336200 |
| 2023-04-25 | 18.43 | $18.12 | 255600 |
| 2023-04-24 | 18.47 | $18.88 | 346300 |
| 2023-04-21 | 18.45 | $18.06 | 292900 |
| 2023-04-20 | 18.50 | $18.19 | 272900 |
| 2023-04-19 | 18.55 | $18.98 | 528400 |
| 2023-04-18 | 18.54 | $19.49 | 277500 |
| 2023-04-17 | 18.47 | $19.12 | 352800 |
| 2023-04-14 | 18.43 | $18.30 | 293000 |
| 2023-04-13 | 18.47 | $18.07 | 317300 |
| 2023-04-12 | 18.55 | $17.97 | 302500 |
| 2023-04-11 | 18.66 | $17.87 | 383500 |
| 2023-04-10 | 18.81 | $17.66 | 286300 |
| 2023-04-06 | 19.00 | $17.76 | 281600 |
| 2023-04-05 | 19.20 | $18.31 | 389500 |
| 2023-04-04 | 19.38 | $17.62 | 685100 |
| 2023-04-03 | 19.66 | $18.09 | 604700 |
| 2023-03-31 | 19.92 | $19.43 | 210400 |
| 2023-03-30 | 20.08 | $19.15 | 225000 |
| 2023-03-29 | 20.28 | $19.40 | 256400 |
| 2023-03-28 | 20.48 | $20.07 | 523900 |
| 2023-03-27 | 20.64 | $19.29 | 290500 |
| 2023-03-24 | 20.89 | $19.30 | 476600 |
| 2023-03-23 | 21.15 | $19.05 | 609400 |
| 2023-03-22 | 21.45 | $19.96 | 292900 |
| 2023-03-21 | 21.67 | $20.25 | 507900 |
| 2023-03-20 | 21.86 | $19.15 | 616900 |
| 2023-03-17 | 22.17 | $17.85 | 858700 |
| 2023-03-16 | 22.61 | $17.97 | 1.8M |
| 2023-03-15 | 23.06 | $21.80 | 624400 |
| 2023-03-14 | 23.14 | $23.00 | 555800 |
| 2023-03-13 | 23.10 | $22.30 | 401700 |
| 2023-03-10 | 23.11 | $23.11 | 383500 |
| 2023-03-09 | 23.02 | $23.22 | 362300 |
| 2023-03-08 | 22.91 | $24.42 | 426700 |
| 2023-03-07 | 22.65 | $23.85 | 256900 |
| 2023-03-06 | 22.42 | $23.58 | 471600 |
| 2023-03-03 | 22.19 | $24.51 | 329600 |
| 2023-03-02 | 21.83 | $23.77 | 375700 |
| 2023-03-01 | 21.52 | $23.79 | 275700 |
| 2023-02-28 | 21.18 | $23.78 | 699400 |
| 2023-02-27 | 20.80 | $24.11 | 1.0M |
| 2023-02-24 | 20.35 | $22.14 | 425600 |
| 2023-02-23 | 20.07 | $21.56 | 526300 |
| 2023-02-22 | 19.82 | $20.40 | 234800 |
| 2023-02-21 | 19.66 | $20.89 | 259100 |
| 2023-02-17 | 19.44 | $20.86 | 258300 |
| 2023-02-16 | 19.22 | $21.42 | 408200 |
| 2023-02-15 | 18.92 | $21.19 | 299100 |
| 2023-02-14 | 18.63 | $21.25 | 451800 |
| 2023-02-13 | 18.32 | $20.58 | 484200 |
| 2023-02-10 | 18.06 | $19.51 | 208900 |
| 2023-02-09 | 17.89 | $19.62 | 441800 |
| 2023-02-08 | 17.69 | $18.75 | 252300 |
| 2023-02-07 | 17.57 | $19.07 | 512100 |
| 2023-02-06 | 17.41 | $18.25 | 501800 |
| 2023-02-03 | 17.30 | $17.56 | 333100 |
| 2023-02-02 | 17.26 | $17.22 | 315400 |
| 2023-02-01 | 17.24 | $17.80 | 327700 |
| 2023-01-31 | 17.15 | $17.17 | 177300 |
| 2023-01-30 | 17.12 | $16.54 | 332400 |
| 2023-01-27 | 17.15 | $17.00 | 305500 |
| 2023-01-26 | 17.14 | $16.69 | 228200 |
| 2023-01-25 | 17.16 | $16.77 | 385300 |
| 2023-01-24 | 17.17 | $17.31 | 260300 |
| 2023-01-23 | 17.13 | $17.38 | 399400 |
| 2023-01-20 | 17.08 | $18.20 | 375800 |
| 2023-01-19 | 16.94 | $18.14 | 230600 |
| 2023-01-18 | 16.80 | $17.93 | 354600 |
| 2023-01-17 | 16.68 | $18.33 | 507000 |
| 2023-01-13 | 16.51 | $17.74 | 389700 |
| 2023-01-12 | 16.39 | $17.37 | 437800 |
| 2023-01-11 | 16.32 | $16.32 | 242600 |
| 2023-01-10 | 16.34 | $16.63 | 351900 |
| 2023-01-09 | 16.34 | $15.84 | 266100 |
| 2023-01-06 | 16.42 | $15.71 | 339500 |
| 2023-01-05 | 16.52 | $15.52 | 340700 |
| 2023-01-04 | 16.64 | $15.35 | 669200 |
| 2023-01-03 | 16.80 | $15.77 | 549200 |
| 2022-12-30 | 16.92 | $16.93 | 186300 |
| 2022-12-29 | 16.95 | $16.83 | 401700 |
| 2022-12-28 | 16.99 | $16.65 | 347200 |
| 2022-12-27 | 17.06 | $17.32 | 409400 |
| 2022-12-23 | 17.07 | $16.84 | 465200 |
| 2022-12-22 | 17.13 | $16.33 | 337100 |
| 2022-12-21 | 17.25 | $16.68 | 227400 |
| 2022-12-20 | 17.33 | $16.83 | 208800 |
| 2022-12-19 | 17.42 | $16.69 | 228400 |
| 2022-12-16 | 17.53 | $16.86 | 381800 |
| 2022-12-15 | 17.64 | $17.16 | 322400 |
| 2022-12-14 | 17.73 | $17.14 | 222300 |
| 2022-12-13 | 17.82 | $17.32 | 245900 |
| 2022-12-12 | 17.90 | $17.44 | 544200 |
| 2022-12-09 | 17.97 | $17.04 | 219400 |
| 2022-12-08 | 18.08 | $17.05 | 281900 |
| 2022-12-07 | 18.20 | $16.92 | 409500 |
| 2022-12-06 | 18.33 | $17.52 | 274500 |
| 2022-12-05 | 18.41 | $17.91 | 337900 |
| 2022-12-02 | 18.46 | $18.92 | 278300 |
| 2022-12-01 | 18.42 | $18.25 | 254400 |
| 2022-11-30 | 18.43 | $18.73 | 580700 |
| 2022-11-29 | 18.39 | $19.13 | 759900 |
| 2022-11-28 | 18.31 | $17.55 | 605000 |
| 2022-11-25 | 18.37 | $18.09 | 293800 |
| 2022-11-23 | 18.38 | $17.19 | 1.0M |
| 2022-11-22 | 18.48 | $17.72 | 1.4M |
| 2022-11-21 | 18.53 | $20.09 | 682800 |
| 2022-11-18 | 18.33 | $19.43 | 359600 |
| 2022-11-17 | 18.20 | $19.46 | 295500 |
| 2022-11-16 | 18.05 | $18.52 | 241100 |
| 2022-11-15 | 18.00 | $18.49 | 250100 |
| 2022-11-14 | 17.95 | $17.83 | 283600 |
| 2022-11-11 | 17.96 | $17.99 | 424600 |
| 2022-11-10 | 17.96 | $17.47 | 434100 |
| 2022-11-09 | 18.00 | $18.08 | 403800 |
| 2022-11-08 | 17.98 | $18.00 | 575800 |
| 2022-11-07 | 17.96 | $18.70 | 246900 |
| 2022-11-04 | 17.86 | $18.85 | 526800 |
| 2022-11-03 | 17.72 | $18.86 | 452700 |
| 2022-11-02 | 17.58 | $17.76 | 576700 |
| 2022-11-01 | 17.52 | $17.58 | 357600 |
| 2022-10-31 | 17.47 | $17.30 | 272000 |
| 2022-10-28 | 17.44 | $17.11 | 188200 |
| 2022-10-27 | 17.42 | $17.23 | 325800 |
| 2022-10-26 | 17.37 | $17.82 | 236000 |
| 2022-10-25 | 17.27 | $17.51 | 542100 |
| 2022-10-24 | 17.19 | $17.54 | 554400 |
| 2022-10-21 | 17.10 | $17.92 | 213700 |
| 2022-10-20 | 16.97 | $18.00 | 288100 |
| 2022-10-19 | 16.83 | $18.69 | 306200 |
| 2022-10-18 | 16.63 | $18.74 | 336500 |
| 2022-10-17 | 16.42 | $18.52 | 345500 |
| 2022-10-14 | 16.23 | $17.60 | 236200 |
| 2022-10-13 | 16.13 | $17.19 | 347200 |
| 2022-10-12 | 16.08 | $16.62 | 726500 |
| 2022-10-11 | 16.09 | $15.69 | 186100 |
| 2022-10-10 | 16.20 | $15.63 | 259900 |
| 2022-10-07 | 16.33 | $15.98 | 261200 |
| 2022-10-06 | 16.43 | $15.65 | 161800 |
| 2022-10-05 | 16.57 | $15.18 | 443700 |
| 2022-10-04 | 16.75 | $15.29 | 239200 |
| 2022-10-03 | 16.93 | $15.43 | 212300 |
| 2022-09-30 | 17.10 | $15.27 | 218200 |
| 2022-09-29 | 17.27 | $15.32 | 348300 |
| 2022-09-28 | 17.45 | $16.46 | 239400 |
| 2022-09-27 | 17.50 | $16.51 | 260800 |
| 2022-09-26 | 17.55 | $16.56 | 304500 |
| 2022-09-23 | 17.59 | $16.49 | 682100 |
| 2022-09-22 | 17.63 | $18.46 | 322400 |
| 2022-09-21 | 17.46 | $18.38 | 326000 |
| 2022-09-20 | 17.30 | $18.45 | 414600 |
| 2022-09-19 | 17.11 | $18.94 | 1.1M |
| 2022-09-16 | 16.85 | $17.90 | 349200 |
| 2022-09-15 | 16.69 | $18.51 | 301300 |
| 2022-09-14 | 16.45 | $17.87 | 573300 |
| 2022-09-13 | 16.25 | $18.61 | 408300 |
| 2022-09-12 | 15.97 | $18.31 | 517100 |
| 2022-09-09 | 15.69 | $17.84 | 869100 |
| 2022-09-08 | 15.44 | $16.08 | 244800 |
| 2022-09-07 | 15.34 | $15.88 | 216000 |
| 2022-09-06 | 15.25 | $16.05 | 1.0M |
| 2022-09-02 | 15.13 | $15.40 | 223700 |
| 2022-09-01 | 15.06 | $14.76 | 214600 |
| 2022-08-31 | 15.04 | $15.43 | 317600 |
| 2022-08-30 | 14.94 | $14.70 | 309300 |
| 2022-08-29 | 14.90 | $15.80 | 335900 |
| 2022-08-26 | 14.74 | $15.00 | 367300 |
| 2022-08-25 | 14.65 | $15.33 | 236700 |
| 2022-08-24 | 14.51 | $15.73 | 158700 |
| 2022-08-23 | 14.32 | $15.53 | 256000 |
| 2022-08-22 | 14.13 | $15.94 | 619700 |
| 2022-08-19 | 13.88 | $14.98 | 207300 |
| 2022-08-18 | 13.70 | $15.56 | 302100 |
| 2022-08-17 | 13.44 | $14.97 | 300300 |
| 2022-08-16 | 13.23 | $14.29 | 201600 |
| 2022-08-15 | 13.05 | $14.26 | 175400 |
| 2022-08-12 | 12.87 | $14.07 | 188000 |
| 2022-08-11 | 12.67 | $14.25 | 608900 |
| 2022-08-10 | 12.44 | $13.54 | 216300 |
| 2022-08-09 | 12.26 | $13.74 | 372900 |
| 2022-08-08 | 12.03 | $12.92 | 232900 |
| 2022-08-05 | 11.87 | $12.29 | 143700 |
| 2022-08-04 | 11.74 | $12.05 | 94800 |
| 2022-08-03 | 11.63 | $12.57 | 182000 |
| 2022-08-02 | 11.46 | $12.88 | 159600 |
| 2022-08-01 | 11.23 | $12.94 | 134100 |
| 2022-07-29 | 10.98 | $12.35 | 103000 |
| 2022-07-28 | 10.78 | $12.57 | 160800 |
| 2022-07-27 | 10.53 | $12.56 | 242800 |
| 2022-07-26 | 10.27 | $11.70 | 246600 |
| 2022-07-25 | 10.09 | $11.77 | 272400 |
| 2022-07-22 | 9.88 | $10.92 | 135300 |
| 2022-07-21 | 9.75 | $10.96 | 380500 |
| 2022-07-20 | 9.60 | $11.13 | 253100 |
| 2022-07-19 | 9.42 | $10.45 | 128600 |
| 2022-07-18 | 9.31 | $9.88 | 167000 |
| 2022-07-15 | 9.24 | $9.61 | 91800 |
| 2022-07-14 | 9.20 | $9.29 | 117100 |
| 2022-07-13 | 9.19 | $9.70 | 205000 |
| 2022-07-12 | 9.14 | $8.92 | 89700 |
| 2022-07-11 | 9.18 | $8.88 | 90900 |
| 2022-07-08 | 9.22 | $9.25 | 45900 |
| 2022-07-07 | 9.24 | $9.41 | 112000 |
| 2022-07-06 | 9.25 | $9.08 | 228700 |
| 2022-07-05 | 9.31 | $8.95 | 173200 |
| 2022-07-01 | 9.38 | $9.56 | 161300 |
| 2022-06-30 | 9.41 | $8.97 | 233700 |
| 2022-06-29 | 9.50 | $9.03 | 119800 |
| 2022-06-28 | 9.60 | $9.45 | 78000 |
| 2022-06-27 | 9.66 | $9.61 | 107300 |
| 2022-06-24 | 9.72 | $9.12 | 98800 |
| 2022-06-23 | 9.83 | $8.76 | 177500 |
| 2022-06-22 | 9.99 | $8.82 | 105700 |
| 2022-06-21 | 10.16 | $9.18 | 181500 |
| 2022-06-17 | 10.30 | $8.84 | 208400 |
| 2022-06-16 | 10.50 | $9.06 | 334200 |
| 2022-06-15 | 10.68 | $9.68 | 240200 |
| 2022-06-14 | 10.81 | $9.79 | 149000 |
| 2022-06-13 | 10.94 | $9.92 | 166800 |
| 2022-06-10 | 11.07 | $10.42 | 150900 |
| 2022-06-09 | 11.15 | $10.31 | 248800 |
| 2022-06-08 | 11.24 | $10.90 | 88000 |
| 2022-06-07 | 11.28 | $11.38 | 87600 |
| 2022-06-06 | 11.27 | $11.15 | 117000 |
| 2022-06-03 | 11.29 | $11.10 | 150200 |
| 2022-06-02 | 11.33 | $11.02 | 164800 |
| 2022-06-01 | 11.38 | $11.23 | 139200 |
| 2022-05-31 | 11.42 | $10.76 | 122500 |
| 2022-05-27 | 11.50 | $11.30 | 134600 |
| 2022-05-26 | 11.55 | $11.29 | 138200 |
| 2022-05-25 | 11.59 | $11.65 | 273800 |
| 2022-05-24 | 11.61 | $11.26 | 176900 |
| 2022-05-23 | 11.66 | $11.24 | 304000 |
| 2022-05-20 | 11.71 | $11.66 | 138200 |
| 2022-05-19 | 11.72 | $12.18 | 170000 |
| 2022-05-18 | 11.67 | $11.26 | 157600 |
| 2022-05-17 | 11.72 | $11.53 | 159900 |
| 2022-05-16 | 11.75 | $11.92 | 239200 |
| 2022-05-13 | 11.75 | $11.13 | 307100 |
| 2022-05-12 | 11.82 | $10.91 | 547400 |
| 2022-05-11 | 11.92 | $10.94 | 225200 |
| 2022-05-10 | 12.01 | $10.90 | 259000 |
| 2022-05-09 | 12.11 | $11.06 | 876200 |
| 2022-05-06 | 12.19 | $13.13 | 352000 |
| 2022-05-05 | 12.05 | $13.11 | 236100 |
| 2022-05-04 | 11.91 | $12.90 | 193300 |
| 2022-05-03 | 11.76 | $12.46 | 147500 |
| 2022-05-02 | 11.65 | $11.88 | 163600 |
| 2022-04-29 | 11.57 | $12.05 | 179900 |
| 2022-04-28 | 11.47 | $12.46 | 250700 |
| 2022-04-27 | 11.31 | $12.32 | 312600 |
| 2022-04-26 | 11.14 | $11.07 | 211300 |
| 2022-04-25 | 11.08 | $10.23 | 334400 |
| 2022-04-22 | 11.10 | $11.29 | 307700 |
| 2022-04-21 | 10.99 | $12.10 | 377100 |
| 2022-04-20 | 10.80 | $12.58 | 700400 |
| 2022-04-19 | 10.54 | $12.27 | 311600 |
| 2022-04-18 | 10.30 | $12.43 | 578400 |
| 2022-04-14 | 10.03 | $12.15 | 437200 |
| 2022-04-13 | 9.76 | $11.41 | 204000 |
| 2022-04-12 | 9.56 | $10.57 | 210100 |
| 2022-04-11 | 9.42 | $10.63 | 352300 |
| 2022-04-08 | 9.26 | $10.67 | 252600 |
| 2022-04-07 | 9.08 | $9.96 | 186800 |
| 2022-04-06 | 8.97 | $9.90 | 274100 |
| 2022-04-05 | 8.86 | $9.36 | 210400 |
| 2022-04-04 | 8.81 | $9.50 | 253200 |
| 2022-04-01 | 8.74 | $9.24 | 138100 |
| 2022-03-31 | 8.70 | $8.79 | 142300 |
| 2022-03-30 | 8.72 | $8.79 | 131900 |
| 2022-03-29 | 8.73 | $8.51 | 96900 |
| 2022-03-28 | 8.76 | $8.50 | 1.1M |
| 2022-03-25 | 8.80 | $8.85 | 155600 |
| 2022-03-24 | 8.80 | $8.29 | 174600 |
| 2022-03-23 | 8.85 | $9.00 | 100600 |
| 2022-03-22 | 8.82 | $9.00 | 104000 |
| 2022-03-21 | 8.78 | $9.00 | 181600 |
| 2022-03-18 | 8.74 | $8.87 | 152200 |
| 2022-03-17 | 8.71 | $8.89 | 111100 |
| 2022-03-16 | 8.66 | $8.46 | 171700 |
| 2022-03-15 | 8.66 | $7.90 | 156700 |
| 2022-03-14 | 8.70 | $7.80 | 262400 |
| 2022-03-11 | 8.75 | $8.08 | 498200 |
| 2022-03-10 | 8.78 | $8.70 | 245000 |
| 2022-03-09 | 8.73 | $9.20 | 463500 |
| 2022-03-08 | 8.64 | $10.14 | 464300 |
| 2022-03-07 | 8.44 | $10.42 | 628300 |
| 2022-03-04 | 8.19 | $10.04 | 479700 |
| 2022-03-03 | 7.98 | $9.79 | 588300 |
| 2022-03-02 | 7.77 | $8.61 | 641200 |
| 2022-03-01 | 7.67 | $8.42 | 569300 |
| 2022-02-28 | 7.59 | $8.15 | 1.1M |
| 2022-02-25 | 7.53 | $7.81 | 318800 |
| 2022-02-24 | 7.49 | $7.55 | 353700 |
| 2022-02-23 | 7.49 | $7.48 | 87400 |
| 2022-02-22 | 7.49 | $7.50 | 118900 |
| 2022-02-18 | 7.48 | $7.50 | 166500 |
| 2022-02-17 | 7.48 | $7.59 | 150600 |
| 2022-02-16 | 7.47 | $7.55 | 89900 |
| 2022-02-15 | 7.46 | $7.50 | 94900 |
| 2022-02-14 | 7.46 | $7.50 | 193900 |
| 2022-02-11 | 7.46 | $7.50 | 151100 |
| 2022-02-10 | 7.46 | $7.39 | 103100 |
| 2022-02-09 | 7.48 | $7.50 | 223500 |
| 2022-02-08 | 7.50 | $7.52 | 95600 |
| 2022-02-07 | 7.51 | $7.40 | 123900 |
| 2022-02-04 | 7.54 | $7.31 | 72600 |
| 2022-02-03 | 7.58 | $7.29 | 130700 |
| 2022-02-02 | 7.63 | $7.53 | 148500 |
| 2022-02-01 | 7.65 | $7.70 | 85400 |
| 2022-01-31 | 7.66 | $7.39 | 33700 |
| 2022-01-28 | 7.70 | $7.34 | 97800 |
| 2022-01-27 | 7.74 | $7.47 | 62400 |
| 2022-01-26 | 7.76 | $7.35 | 92100 |
| 2022-01-25 | 7.80 | $7.65 | 76000 |
| 2022-01-24 | 7.81 | $7.55 | 296000 |
| 2022-01-21 | 7.83 | $7.23 | 238800 |
| 2022-01-20 | 7.88 | $7.36 | 332300 |
| 2022-01-19 | 7.92 | $7.75 | 61600 |
| 2022-01-18 | 7.92 | $7.96 | 131800 |
| 2022-01-14 | 7.90 | $8.15 | 114400 |
| 2022-01-13 | 7.85 | $8.21 | 71200 |
| 2022-01-12 | 7.80 | $8.36 | 68200 |
| 2022-01-11 | 7.73 | $8.33 | 76400 |
| 2022-01-10 | 7.65 | $8.17 | 103100 |
| 2022-01-07 | 7.59 | $8.17 | 116200 |
| 2022-01-06 | 7.53 | $7.73 | 46800 |
| 2022-01-05 | 7.51 | $7.68 | 99200 |
| 2022-01-04 | 7.50 | $8.08 | 274300 |
| 2022-01-03 | 7.44 | $7.86 | 145100 |
| 2021-12-31 | 7.41 | $7.24 | 107600 |
| 2021-12-30 | 7.43 | $7.19 | 162600 |
| 2021-12-29 | 7.45 | $7.25 | 187600 |
| 2021-12-28 | 7.47 | $7.27 | 172100 |
| 2021-12-27 | 7.49 | $7.22 | 118600 |
| 2021-12-23 | 7.51 | $7.54 | 94000 |
| 2021-12-22 | 7.50 | $7.50 | 113300 |
| 2021-12-21 | 7.50 | $7.55 | 282700 |
| 2021-12-20 | 7.49 | $7.59 | 1.6M |
| 2021-12-17 | 7.48 | $7.35 | 221000 |
| 2021-12-16 | 7.50 | $7.53 | 186400 |
| 2021-12-15 | 7.50 | $7.42 | 238300 |
| 2021-12-14 | 7.51 | $7.30 | 108400 |
| 2021-12-13 | 7.54 | $7.50 | 112000 |
| 2021-12-10 | 7.56 | $7.94 | 95300 |
| 2021-12-09 | 7.54 | $7.71 | 165200 |
| 2021-12-08 | 7.54 | $7.84 | 162300 |
| 2021-12-07 | 7.54 | $7.80 | 246800 |
| 2021-12-06 | 7.54 | $7.47 | 428700 |
| 2021-12-03 | 7.58 | $7.18 | 141500 |
| 2021-12-02 | 7.65 | $7.10 | 275600 |
| 2021-12-01 | 7.74 | $7.01 | 175100 |
| 2021-11-30 | 7.85 | $7.27 | 139300 |
| 2021-11-29 | 7.95 | $7.24 | 80400 |
| 2021-11-26 | 8.05 | $7.34 | 107900 |
| 2021-11-24 | 8.16 | $7.63 | 155700 |
| 2021-11-23 | 8.24 | $7.50 | 131500 |
| 2021-11-22 | 8.35 | $7.51 | 227000 |
| 2021-11-19 | 8.46 | $7.80 | 209400 |
| 2021-11-18 | 8.56 | $8.01 | 159400 |
| 2021-11-17 | 8.63 | $8.12 | 102600 |
| 2021-11-16 | 8.71 | $8.40 | 178400 |
| 2021-11-15 | 8.76 | $8.39 | 58000 |
| 2021-11-12 | 8.82 | $8.48 | 82400 |
| 2021-11-11 | 8.87 | $8.33 | 152400 |
| 2021-11-10 | 8.94 | $8.33 | 149500 |
| 2021-11-09 | 9.02 | $8.49 | 123600 |
| 2021-11-08 | 9.08 | $8.60 | 458500 |
| 2021-11-05 | 9.15 | $8.70 | 458100 |
| 2021-11-04 | 9.21 | $9.05 | 476900 |
| 2021-11-03 | 9.25 | $8.99 | 369800 |
| 2021-11-02 | 9.30 | $9.02 | 225400 |
| 2021-11-01 | 9.36 | $9.31 | 452500 |
| 2021-10-29 | 9.39 | $9.25 | 307500 |
| 2021-10-28 | 9.45 | $9.28 | 241400 |
| 2021-10-27 | 9.50 | $9.10 | 168800 |
| 2021-10-26 | 9.58 | $9.08 | 79000 |
| 2021-10-25 | 9.67 | $9.27 | 151500 |
| 2021-10-22 | 9.74 | $9.24 | 172500 |
| 2021-10-21 | 9.81 | $9.18 | 186400 |
| 2021-10-20 | 9.88 | $9.35 | 183600 |
| 2021-10-19 | 9.93 | $9.43 | 258600 |
| 2021-10-18 | 9.96 | $9.36 | 462100 |
| 2021-10-15 | 10.00 | $9.40 | 229000 |
| 2021-10-14 | 10.03 | $9.20 | 297400 |
| 2021-10-13 | 10.06 | $9.22 | 509800 |
| 2021-10-12 | 10.10 | $9.74 | 326300 |
| 2021-10-11 | 10.07 | $10.47 | 247500 |
| 2021-10-08 | 9.97 | $10.47 | 315500 |
| 2021-10-07 | 9.85 | $10.78 | 215200 |
| 2021-10-06 | 9.69 | $10.29 | 129400 |
| 2021-10-05 | 9.56 | $10.49 | 251900 |
| 2021-10-04 | 9.41 | $11.10 | 300900 |
| 2021-10-01 | 9.18 | $11.61 | 509900 |
| 2021-09-30 | 8.89 | $10.70 | 243100 |
| 2021-09-29 | 8.67 | $10.55 | 305700 |
| 2021-09-28 | 8.46 | $10.06 | 1.4M |
| 2021-09-27 | 8.27 | $9.02 | 184100 |
| 2021-09-24 | 8.18 | $8.70 | 55800 |
| 2021-09-23 | 8.12 | $8.73 | 145100 |
| 2021-09-22 | 8.04 | $8.24 | 92200 |
| 2021-09-21 | 8.00 | $8.06 | 40600 |
| 2021-09-20 | 7.98 | $7.77 | 68900 |
| 2021-09-17 | 7.98 | $8.11 | 59100 |
| 2021-09-16 | 7.94 | $8.13 | 37500 |
| 2021-09-15 | 7.90 | $8.21 | 39500 |
| 2021-09-14 | 7.85 | $8.06 | 60500 |
| 2021-09-13 | 7.81 | $8.10 | 47900 |
| 2021-09-10 | 7.76 | $7.96 | 67700 |
| 2021-09-09 | 7.73 | $8.02 | 73200 |
| 2021-09-08 | 7.69 | $8.10 | 41600 |
| 2021-09-07 | 7.64 | $8.25 | 68900 |
| 2021-09-03 | 7.57 | $8.15 | 76000 |
| 2021-09-02 | 7.50 | $8.13 | 163100 |
| 2021-09-01 | 7.43 | $7.96 | 108000 |
| 2021-08-31 | 7.38 | $7.60 | 199200 |
| 2021-08-30 | 7.36 | $7.50 | 120500 |
| 2021-08-27 | 7.34 | $7.49 | 105300 |
| 2021-08-26 | 7.34 | $7.11 | 70500 |
| 2021-08-25 | 7.37 | $7.14 | 51500 |
| 2021-08-24 | 7.40 | $7.21 | 69300 |
| 2021-08-23 | 7.42 | $7.19 | 62100 |
| 2021-08-20 | 7.45 | $7.15 | 62200 |
| 2021-08-19 | 7.48 | $7.26 | 57900 |
| 2021-08-18 | 7.50 | $7.49 | 54200 |
| 2021-08-17 | 7.50 | $7.65 | 59100 |
| 2021-08-16 | 7.49 | $7.45 | 25100 |
| 2021-08-13 | 7.49 | $7.56 | 49400 |
| 2021-08-12 | 7.48 | $7.60 | 42000 |
| 2021-08-11 | 7.48 | $7.75 | 63600 |
| 2021-08-10 | 7.46 | $7.41 | 29900 |
| 2021-08-09 | 7.47 | $7.28 | 53900 |
| 2021-08-06 | 7.50 | $7.32 | 28000 |
| 2021-08-05 | 7.53 | $7.25 | 73300 |
| 2021-08-04 | 7.57 | $7.24 | 116200 |
| 2021-08-03 | 7.62 | $7.40 | 79500 |
| 2021-08-02 | 7.65 | $7.54 | 53300 |
| 2021-07-30 | 7.68 | $7.95 | 77200 |
| 2021-07-29 | 7.67 | $7.85 | 111800 |
| 2021-07-28 | 7.67 | $7.59 | 108000 |
| 2021-07-27 | 7.70 | $7.17 | 66000 |
| 2021-07-26 | 7.78 | $7.46 | 95200 |
| 2021-07-23 | 7.84 | $7.55 | 64900 |
| 2021-07-22 | 7.89 | $7.50 | 85500 |
| 2021-07-21 | 7.95 | $7.48 | 100000 |
| 2021-07-20 | 8.02 | $7.58 | 149900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.02
2025-03-10
Close Price
$15.70
Vol: 381386
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.16
Average
16.92
Maximum
31.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-03-10 | 16.02 | $15.70 | 381386 |
| 2025-03-07 | 16.16 | $16.57 | 162671 |
| 2025-03-06 | 16.14 | $16.39 | 232657 |
| 2025-03-05 | 16.16 | $15.91 | 163730 |
| 2025-03-04 | 16.29 | $16.29 | 317052 |
| 2025-03-03 | 16.37 | $15.85 | 319178 |
| 2025-02-28 | 16.56 | $15.90 | 208935 |
| 2025-02-27 | 16.76 | $15.91 | 433518 |
| 2025-02-26 | 17.01 | $16.53 | 147561 |
| 2025-02-25 | 17.16 | $16.51 | 257232 |
| 2025-02-24 | 17.34 | $17.05 | 171703 |
| 2025-02-21 | 17.44 | $16.83 | 243967 |
| 2025-02-20 | 17.61 | $17.12 | 270162 |
| 2025-02-19 | 17.74 | $17.34 | 203615 |
| 2025-02-18 | 17.85 | $17.47 | 145404 |
| 2025-02-14 | 17.95 | $17.36 | 141184 |
| 2025-02-13 | 18.10 | $17.63 | 173809 |
| 2025-02-12 | 18.20 | $18.28 | 148763 |
| 2025-02-11 | 18.19 | $18.15 | 199814 |
| 2025-02-10 | 18.21 | $18.26 | 188466 |
| 2025-02-07 | 18.20 | $18.32 | 160828 |
| 2025-02-06 | 18.18 | $18.58 | 247802 |
| 2025-02-05 | 18.10 | $19.05 | 231661 |
| 2025-02-04 | 17.91 | $19.31 | 378151 |
| 2025-02-03 | 17.64 | $18.04 | 144753 |
| 2025-01-31 | 17.59 | $17.88 | 233717 |
| 2025-01-30 | 17.57 | $18.16 | 273430 |
| 2025-01-29 | 17.50 | $17.75 | 158926 |
| 2025-01-28 | 17.49 | $17.22 | 149032 |
| 2025-01-27 | 17.61 | $17.08 | 200621 |
| 2025-01-24 | 17.77 | $17.21 | 304643 |
| 2025-01-23 | 17.93 | $17.90 | 304879 |
| 2025-01-22 | 17.97 | $17.68 | 283316 |
| 2025-01-21 | 18.08 | $17.71 | 408163 |
| 2025-01-17 | 18.19 | $18.70 | 258643 |
| 2025-01-16 | 18.11 | $19.06 | 341391 |
| 2025-01-15 | 17.95 | $20.42 | 375135 |
| 2025-01-14 | 17.48 | $20.36 | 423233 |
| 2025-01-13 | 16.94 | $20.36 | 599910 |
| 2025-01-06 | 16.33 | $17.27 | 264903 |
| 2025-01-03 | 16.28 | $17.40 | 182590 |
| 2025-01-02 | 16.20 | $17.98 | 334552 |
| 2024-12-31 | 15.99 | $17.34 | 412885 |
| 2024-12-30 | 15.89 | $16.71 | 340792 |
| 2024-12-27 | 15.92 | $16.83 | 260386 |
| 2024-12-26 | 15.94 | $17.12 | 206175 |
| 2024-12-24 | 15.92 | $17.31 | 231763 |
| 2024-12-23 | 15.86 | $17.04 | 267635 |
| 2024-12-20 | 15.86 | $16.14 | 345383 |
| 2024-12-19 | 16.06 | $16.22 | 393653 |
| 2024-12-18 | 16.30 | $16.58 | 491764 |
| 2024-12-17 | 16.51 | $16.50 | 392007 |
| 2024-12-16 | 16.78 | $16.49 | 463355 |
| 2024-12-13 | 17.11 | $17.97 | 611042 |
| 2024-12-12 | 17.20 | $18.02 | 409147 |
| 2024-12-11 | 17.30 | $17.92 | 326778 |
| 2024-12-10 | 17.46 | $18.58 | 187744 |
| 2024-12-09 | 17.51 | $18.74 | 345487 |
| 2024-12-06 | 17.56 | $18.24 | 403553 |
| 2024-12-05 | 17.74 | $18.29 | 730502 |
| 2024-12-04 | 17.95 | $18.18 | 408081 |
| 2024-12-03 | 18.23 | $18.66 | 422749 |
| 2024-12-02 | 18.47 | $17.80 | 497201 |
| 2024-11-29 | 18.96 | $18.17 | 389401 |
| 2024-11-27 | 19.46 | $18.64 | 1.1M |
| 2024-11-26 | 19.95 | $18.90 | 973929 |
| 2024-11-25 | 20.49 | $19.87 | 348046 |
| 2024-11-22 | 20.92 | $20.05 | 223002 |
| 2024-11-21 | 21.40 | $20.14 | 321364 |
| 2024-11-20 | 21.95 | $20.40 | 176342 |
| 2024-11-19 | 22.55 | $20.56 | 140250 |
| 2024-11-18 | 23.23 | $20.45 | 175392 |
| 2024-11-15 | 24.05 | $20.23 | 357807 |
| 2024-11-14 | 25.05 | $21.01 | 614133 |
| 2024-07-26 | 26.06 | $25.46 | 215685 |
| 2024-07-25 | 26.30 | $25.61 | 152565 |
| 2024-07-24 | 26.56 | $26.07 | 355247 |
| 2024-07-23 | 26.76 | $26.98 | 128746 |
| 2024-07-22 | 26.82 | $27.23 | 196026 |
| 2024-07-19 | 26.83 | $26.48 | 161359 |
| 2024-07-18 | 27.00 | $26.18 | 394020 |
| 2024-07-17 | 27.27 | $26.61 | 188910 |
| 2024-07-16 | 27.50 | $26.88 | 191658 |
| 2024-07-15 | 27.72 | $26.60 | 181579 |
| 2024-07-12 | 28.03 | $26.72 | 264691 |
| 2024-07-11 | 28.37 | $27.69 | 248701 |
| 2024-07-10 | 28.56 | $28.12 | 226432 |
| 2024-07-09 | 28.69 | $27.29 | 301718 |
| 2024-07-08 | 29.03 | $27.62 | 336573 |
| 2024-07-05 | 29.34 | $28.23 | 343706 |
| 2024-07-03 | 29.58 | $29.50 | 86328 |
| 2024-07-02 | 29.59 | $29.57 | 148604 |
| 2024-07-01 | 29.59 | $29.73 | 155196 |
| 2024-06-28 | 29.55 | $29.28 | 237871 |
| 2024-06-27 | 29.60 | $29.44 | 200108 |
| 2024-06-26 | 29.62 | $29.73 | 399598 |
| 2024-06-25 | 29.59 | $29.78 | 275870 |
| 2024-06-24 | 29.54 | $29.38 | 500939 |
| 2024-06-21 | 29.57 | $28.38 | 471583 |
| 2024-06-20 | 29.81 | $28.03 | 744618 |
| 2024-06-18 | 30.16 | $28.77 | 299750 |
| 2024-06-17 | 30.41 | $28.24 | 277689 |
| 2024-06-14 | 30.80 | $28.59 | 589666 |
| 2024-06-13 | 31.19 | $29.78 | 270036 |
| 2024-06-12 | 31.38 | $30.45 | 218834 |
| 2024-06-11 | 31.45 | $30.25 | 288115 |
| 2024-06-10 | 31.57 | $30.99 | 118297 |
| 2024-06-07 | 31.55 | $30.69 | 162139 |
| 2024-06-06 | 31.58 | $31.21 | 181498 |
| 2024-06-05 | 31.49 | $31.38 | 165440 |
| 2024-06-04 | 31.35 | $30.43 | 232190 |
| 2024-06-03 | 31.37 | $30.90 | 175244 |
| 2024-05-31 | 31.30 | $31.20 | 194855 |
| 2024-05-30 | 31.14 | $31.01 | 161650 |
| 2024-05-29 | 30.98 | $30.62 | 228530 |
| 2024-05-28 | 30.87 | $31.16 | 197439 |
| 2024-05-24 | 30.62 | $30.89 | 175574 |
| 2024-05-23 | 30.38 | $30.37 | 216057 |
| 2024-05-22 | 30.20 | $30.38 | 215720 |
| 2024-05-21 | 29.97 | $31.12 | 337515 |
| 2024-05-20 | 29.55 | $30.68 | 376461 |
| 2024-05-17 | 29.15 | $30.17 | 338805 |
| 2024-05-16 | 28.78 | $29.87 | 306524 |
| 2024-05-15 | 28.40 | $29.42 | 262473 |
| 2024-05-14 | 28.05 | $29.68 | 424471 |
| 2024-05-13 | 27.59 | $28.90 | 227140 |
| 2024-05-10 | 27.21 | $28.75 | 331078 |
| 2024-05-09 | 26.80 | $28.35 | 502599 |
| 2024-05-08 | 26.40 | $27.61 | 499298 |
| 2024-05-07 | 26.10 | $26.47 | 201901 |
| 2024-05-06 | 25.98 | $26.49 | 330127 |
| 2024-05-03 | 25.83 | $26.23 | 276551 |
| 2024-05-02 | 25.72 | $26.52 | 325651 |
| 2024-05-01 | 25.52 | $25.72 | 242673 |
| 2024-04-30 | 25.46 | $25.78 | 251065 |
| 2024-04-29 | 25.38 | $25.73 | 260973 |
| 2024-04-26 | 25.30 | $25.91 | 187388 |
| 2024-04-25 | 25.16 | $25.35 | 158385 |
| 2024-04-24 | 25.12 | $24.79 | 219763 |
| 2024-04-23 | 25.19 | $24.74 | 205310 |
| 2024-04-22 | 25.28 | $24.66 | 287833 |
| 2024-04-19 | 25.40 | $24.72 | 271135 |
| 2024-04-18 | 25.53 | $24.53 | 267893 |
| 2024-04-17 | 25.72 | $25.29 | 200886 |
| 2024-04-16 | 25.78 | $25.32 | 230753 |
| 2024-04-15 | 25.84 | $25.13 | 214042 |
| 2024-04-12 | 25.94 | $25.35 | 250621 |
| 2024-04-11 | 26.02 | $25.79 | 317037 |
| 2024-04-10 | 26.01 | $25.18 | 254824 |
| 2024-04-09 | 26.12 | $25.16 | 358431 |
| 2024-04-08 | 26.25 | $25.95 | 208259 |
| 2024-04-05 | 26.24 | $26.38 | 244121 |
| 2024-04-04 | 26.12 | $26.63 | 378510 |
| 2024-04-03 | 25.94 | $27.09 | 877884 |
| 2024-04-02 | 25.62 | $25.79 | 306255 |
| 2024-04-01 | 25.52 | $25.84 | 308388 |
| 2024-03-28 | 25.39 | $25.39 | 384334 |
| 2024-03-27 | 25.33 | $25.48 | 613511 |
| 2024-03-26 | 25.24 | $25.61 | 250527 |
| 2024-03-25 | 25.11 | $26.03 | 362584 |
| 2024-03-22 | 24.86 | $25.73 | 322156 |
| 2024-03-21 | 24.64 | $25.25 | 333739 |
| 2024-03-20 | 24.48 | $24.65 | 265325 |
| 2024-03-19 | 24.42 | $24.66 | 191006 |
| 2024-03-18 | 24.34 | $25.22 | 339087 |
| 2024-03-15 | 24.14 | $24.27 | 340086 |
| 2024-03-14 | 24.10 | $24.86 | 351689 |
| 2024-03-13 | 23.93 | $24.42 | 373967 |
| 2024-03-12 | 23.83 | $23.94 | 251059 |
| 2024-03-11 | 23.81 | $23.77 | 227823 |
| 2024-03-08 | 23.82 | $23.78 | 193797 |
| 2024-03-07 | 23.83 | $23.94 | 223044 |
| 2024-03-06 | 23.82 | $23.64 | 189304 |
| 2024-03-05 | 23.86 | $23.50 | 158284 |
| 2024-03-04 | 23.94 | $23.28 | 278250 |
| 2024-03-01 | 24.08 | $23.99 | 209908 |
| 2024-02-29 | 24.09 | $23.77 | 197008 |
| 2024-02-28 | 24.15 | $23.78 | 187453 |
| 2024-02-27 | 24.21 | $23.71 | 210149 |
| 2024-02-26 | 24.30 | $24.07 | 125175 |
| 2024-02-23 | 24.33 | $23.78 | 238288 |
| 2024-02-22 | 24.42 | $23.72 | 222114 |
| 2024-02-21 | 24.54 | $24.15 | 209248 |
| 2024-02-20 | 24.58 | $24.05 | 230385 |
| 2024-02-16 | 24.66 | $24.94 | 255316 |
| 2024-02-15 | 24.55 | $24.75 | 190532 |
| 2024-02-14 | 24.46 | $24.45 | 213281 |
| 2024-02-13 | 24.42 | $24.20 | 169481 |
| 2024-02-12 | 24.42 | $24.57 | 320477 |
| 2024-02-09 | 24.35 | $23.76 | 158767 |
| 2024-02-08 | 24.43 | $23.92 | 129752 |
| 2024-02-07 | 24.49 | $24.12 | 177158 |
| 2024-02-06 | 24.51 | $23.81 | 212367 |
| 2024-02-05 | 24.59 | $23.97 | 310677 |
| 2024-02-02 | 24.66 | $24.17 | 375028 |
| 2024-02-01 | 24.69 | $23.72 | 783318 |
| 2024-01-31 | 24.81 | $24.57 | 237748 |
| 2024-01-30 | 24.77 | $24.93 | 319325 |
| 2024-01-29 | 24.64 | $24.43 | 216945 |
| 2024-01-26 | 24.60 | $24.90 | 327262 |
| 2024-01-25 | 24.44 | $24.07 | 200395 |
| 2024-01-24 | 24.43 | $24.44 | 263834 |
| 2024-01-23 | 24.33 | $23.51 | 190039 |
| 2024-01-22 | 24.41 | $23.83 | 328969 |
| 2024-01-19 | 24.43 | $24.32 | 206555 |
| 2024-01-18 | 24.34 | $24.53 | 210633 |
| 2024-01-17 | 24.19 | $24.51 | 190352 |
| 2024-01-16 | 24.01 | $24.32 | 299634 |
| 2024-01-12 | 23.84 | $24.43 | 481504 |
| 2024-01-11 | 23.62 | $23.39 | 198946 |
| 2024-01-10 | 23.57 | $23.44 | 220490 |
| 2024-01-09 | 23.50 | $23.68 | 163186 |
| 2024-01-08 | 23.36 | $23.68 | 252413 |
| 2024-01-05 | 23.20 | $24.06 | 272973 |
| 2024-01-04 | 22.92 | $23.38 | 355749 |
| 2024-01-03 | 22.74 | $23.45 | 316740 |
| 2024-01-02 | 22.51 | $22.54 | 308948 |
| 2023-12-29 | 22.43 | $22.22 | 266576 |
| 2023-12-28 | 22.41 | $22.50 | 141265 |
| 2023-12-27 | 22.31 | $22.73 | 203139 |
| 2023-12-26 | 22.16 | $23.10 | 280942 |
| 2023-12-22 | 21.89 | $23.97 | 373372 |
| 2023-12-21 | 21.39 | $23.17 | 324895 |
| 2023-12-20 | 20.99 | $22.70 | 569570 |
| 2023-12-19 | 20.61 | $22.54 | 486389 |
| 2023-12-18 | 20.21 | $22.16 | 580279 |
| 2023-12-15 | 19.83 | $21.04 | 467457 |
| 2023-12-14 | 19.62 | $20.03 | 354459 |
| 2023-12-13 | 19.59 | $19.48 | 440994 |
| 2023-12-12 | 19.68 | $19.50 | 368835 |
| 2023-12-11 | 19.79 | $19.58 | 245787 |
| 2023-12-08 | 19.89 | $19.69 | 225333 |
| 2023-12-07 | 19.99 | $19.69 | 258982 |
| 2023-12-06 | 20.12 | $19.72 | 349053 |
| 2023-12-05 | 20.25 | $19.86 | 273137 |
| 2023-12-04 | 20.39 | $20.20 | 153858 |
| 2023-12-01 | 20.47 | $20.51 | 252866 |
| 2023-11-30 | 20.51 | $20.17 | 308487 |
| 2023-11-29 | 20.62 | $19.79 | 289806 |
| 2023-11-28 | 20.84 | $19.96 | 185109 |
| 2023-11-27 | 21.06 | $20.52 | 300893 |
| 2023-11-24 | 21.19 | $20.83 | 186010 |
| 2023-11-22 | 21.28 | $20.65 | 432390 |
| 2023-11-21 | 21.43 | $19.90 | 1.1M |
| 2023-11-20 | 21.75 | $21.31 | 257729 |
| 2023-11-17 | 21.84 | $21.19 | 168914 |
| 2023-11-16 | 21.95 | $21.08 | 203725 |
| 2023-11-15 | 22.11 | $21.52 | 174244 |
| 2023-11-14 | 22.20 | $22.16 | 186694 |
| 2023-11-13 | 22.17 | $22.01 | 105114 |
| 2023-11-10 | 22.17 | $21.84 | 153050 |
| 2023-11-09 | 22.19 | $21.71 | 192699 |
| 2023-11-08 | 22.25 | $21.20 | 165442 |
| 2023-11-07 | 22.42 | $21.66 | 337438 |
| 2023-11-06 | 22.51 | $22.39 | 238727 |
| 2023-11-03 | 22.47 | $22.94 | 457745 |
| 2023-11-02 | 22.29 | $22.64 | 208797 |
| 2023-11-01 | 22.15 | $22.47 | 252024 |
| 2023-10-31 | 22.02 | $22.03 | 266571 |
| 2023-10-30 | 21.96 | $22.18 | 696228 |
| 2023-10-27 | 21.85 | $22.60 | 286663 |
| 2023-10-26 | 21.64 | $21.84 | 335976 |
| 2023-10-25 | 21.54 | $21.53 | 160023 |
| 2023-10-24 | 21.50 | $21.26 | 175777 |
| 2023-10-23 | 21.50 | $20.76 | 181345 |
| 2023-10-20 | 21.61 | $20.97 | 152881 |
| 2023-10-19 | 21.68 | $21.29 | 162689 |
| 2023-10-18 | 21.70 | $21.99 | 213073 |
| 2023-10-17 | 21.57 | $22.36 | 194070 |
| 2023-10-16 | 21.33 | $22.15 | 289228 |
| 2023-10-13 | 21.10 | $21.93 | 423092 |
| 2023-10-12 | 20.88 | $21.67 | 362700 |
| 2023-10-11 | 20.68 | $21.34 | 196000 |
| 2023-10-10 | 20.51 | $21.40 | 276300 |
| 2023-10-09 | 20.29 | $21.15 | 261600 |
| 2023-10-06 | 20.10 | $20.51 | 268500 |
| 2023-10-05 | 20.01 | $20.09 | 257500 |
| 2023-10-04 | 19.99 | $19.28 | 367800 |
| 2023-10-03 | 20.15 | $19.88 | 205500 |
| 2023-10-02 | 20.19 | $20.39 | 259800 |
| 2023-09-29 | 20.14 | $20.78 | 256500 |
| 2023-09-28 | 20.00 | $21.05 | 364000 |
| 2023-09-27 | 19.78 | $20.56 | 206600 |
| 2023-09-26 | 19.63 | $20.35 | 253100 |
| 2023-09-25 | 19.50 | $20.17 | 265000 |
| 2023-09-22 | 19.38 | $19.71 | 185500 |
| 2023-09-21 | 19.35 | $19.56 | 146200 |
| 2023-09-20 | 19.34 | $19.49 | 242200 |
| 2023-09-19 | 19.35 | $19.27 | 171500 |
| 2023-09-18 | 19.42 | $19.57 | 212700 |
| 2023-09-15 | 19.42 | $19.10 | 350200 |
| 2023-09-14 | 19.54 | $18.77 | 199700 |
| 2023-09-13 | 19.74 | $18.72 | 336700 |
| 2023-09-12 | 19.98 | $19.35 | 179200 |
| 2023-09-11 | 20.14 | $19.26 | 265200 |
| 2023-09-08 | 20.34 | $19.91 | 558400 |
| 2023-09-07 | 20.43 | $18.88 | 1.1M |
| 2023-09-06 | 20.75 | $19.72 | 253500 |
| 2023-09-05 | 20.95 | $19.69 | 343500 |
| 2023-09-01 | 21.19 | $20.47 | 284700 |
| 2023-08-31 | 21.30 | $20.27 | 611700 |
| 2023-08-30 | 21.46 | $21.09 | 266000 |
| 2023-08-29 | 21.48 | $20.84 | 124000 |
| 2023-08-28 | 21.54 | $20.77 | 259500 |
| 2023-08-25 | 21.63 | $20.54 | 194700 |
| 2023-08-24 | 21.78 | $20.93 | 168700 |
| 2023-08-23 | 21.86 | $21.10 | 164700 |
| 2023-08-22 | 21.92 | $21.46 | 207800 |
| 2023-08-21 | 21.90 | $21.58 | 554400 |
| 2023-08-18 | 21.85 | $21.56 | 227300 |
| 2023-08-17 | 21.79 | $21.59 | 188100 |
| 2023-08-16 | 21.71 | $21.62 | 276300 |
| 2023-08-15 | 21.60 | $21.18 | 235400 |
| 2023-08-14 | 21.56 | $21.42 | 190700 |
| 2023-08-11 | 21.45 | $21.37 | 262900 |
| 2023-08-10 | 21.34 | $21.59 | 442400 |
| 2023-08-09 | 21.15 | $22.02 | 522200 |
| 2023-08-08 | 20.83 | $21.48 | 416900 |
| 2023-08-07 | 20.57 | $21.64 | 446600 |
| 2023-08-04 | 20.23 | $20.86 | 323800 |
| 2023-08-03 | 20.00 | $21.21 | 596300 |
| 2023-08-02 | 19.65 | $20.62 | 280500 |
| 2023-08-01 | 19.36 | $20.68 | 323000 |
| 2023-07-31 | 19.01 | $20.96 | 600100 |
| 2023-07-28 | 18.54 | $19.67 | 295400 |
| 2023-07-27 | 18.27 | $18.74 | 222900 |
| 2023-07-26 | 18.15 | $18.64 | 90400 |
| 2023-07-25 | 18.03 | $18.59 | 237300 |
| 2023-07-24 | 17.89 | $18.00 | 205200 |
| 2023-07-21 | 17.86 | $17.62 | 234600 |
| 2023-07-20 | 17.91 | $17.61 | 116800 |
| 2023-07-19 | 17.97 | $17.52 | 167900 |
| 2023-07-18 | 18.05 | $17.70 | 163000 |
| 2023-07-17 | 18.10 | $17.86 | 117400 |
| 2023-07-14 | 18.14 | $17.51 | 260600 |
| 2023-07-13 | 18.24 | $18.26 | 172700 |
| 2023-07-12 | 18.21 | $18.53 | 158100 |
| 2023-07-11 | 18.11 | $18.71 | 179200 |
| 2023-07-10 | 17.96 | $18.26 | 162900 |
| 2023-07-07 | 17.88 | $18.66 | 227400 |
| 2023-07-06 | 17.70 | $17.78 | 256000 |
| 2023-07-05 | 17.67 | $18.45 | 241300 |
| 2023-07-03 | 17.50 | $17.72 | 132900 |
| 2023-06-30 | 17.46 | $17.82 | 202200 |
| 2023-06-29 | 17.39 | $17.20 | 139500 |
| 2023-06-28 | 17.44 | $16.88 | 166900 |
| 2023-06-27 | 17.56 | $16.85 | 257200 |
| 2023-06-26 | 17.71 | $17.22 | 146700 |
| 2023-06-23 | 17.80 | $17.56 | 104400 |
| 2023-06-22 | 17.84 | $17.97 | 155800 |
| 2023-06-21 | 17.80 | $17.96 | 158600 |
| 2023-06-20 | 17.75 | $17.95 | 291400 |
| 2023-06-16 | 17.70 | $18.66 | 332500 |
| 2023-06-15 | 17.48 | $18.48 | 280100 |
| 2023-06-14 | 17.27 | $17.74 | 279800 |
| 2023-06-13 | 17.19 | $17.02 | 219400 |
| 2023-06-12 | 17.24 | $16.70 | 223100 |
| 2023-06-09 | 17.37 | $17.17 | 170800 |
| 2023-06-08 | 17.42 | $17.26 | 212800 |
| 2023-06-07 | 17.46 | $17.73 | 223400 |
| 2023-06-06 | 17.40 | $17.40 | 374800 |
| 2023-06-05 | 17.41 | $17.39 | 290400 |
| 2023-06-02 | 17.42 | $18.10 | 216800 |
| 2023-06-01 | 17.29 | $17.59 | 287700 |
| 2023-05-31 | 17.24 | $17.14 | 380000 |
| 2023-05-30 | 17.28 | $17.97 | 499300 |
| 2023-05-26 | 17.15 | $17.64 | 256500 |
| 2023-05-25 | 17.07 | $17.13 | 227400 |
| 2023-05-24 | 17.09 | $17.33 | 221500 |
| 2023-05-23 | 17.07 | $17.76 | 176000 |
| 2023-05-22 | 16.95 | $18.05 | 195500 |
| 2023-05-19 | 16.76 | $17.78 | 202100 |
| 2023-05-18 | 16.60 | $17.34 | 240500 |
| 2023-05-17 | 16.51 | $17.35 | 399600 |
| 2023-05-16 | 16.41 | $16.63 | 198500 |
| 2023-05-15 | 16.44 | $16.73 | 205500 |
| 2023-05-12 | 16.47 | $17.03 | 208100 |
| 2023-05-11 | 16.44 | $17.37 | 294600 |
| 2023-05-10 | 16.34 | $16.70 | 171400 |
| 2023-05-09 | 16.37 | $16.38 | 169800 |
| 2023-05-08 | 16.47 | $16.49 | 289600 |
| 2023-05-05 | 16.58 | $16.60 | 255500 |
| 2023-05-04 | 16.68 | $16.04 | 400600 |
| 2023-05-03 | 16.92 | $16.29 | 233800 |
| 2023-05-02 | 17.16 | $16.58 | 411600 |
| 2023-05-01 | 17.37 | $16.87 | 252200 |
| 2023-04-28 | 17.57 | $17.16 | 173700 |
| 2023-04-27 | 17.74 | $17.21 | 312800 |
| 2023-04-26 | 17.93 | $17.29 | 336200 |
| 2023-04-25 | 18.13 | $18.12 | 255600 |
| 2023-04-24 | 18.20 | $18.88 | 346300 |
| 2023-04-21 | 18.13 | $18.06 | 292900 |
| 2023-04-20 | 18.21 | $18.19 | 272900 |
| 2023-04-19 | 18.29 | $18.98 | 528400 |
| 2023-04-18 | 18.22 | $19.49 | 277500 |
| 2023-04-17 | 18.03 | $19.12 | 352800 |
| 2023-04-14 | 17.89 | $18.30 | 293000 |
| 2023-04-13 | 17.91 | $18.07 | 317300 |
| 2023-04-12 | 17.99 | $17.97 | 302500 |
| 2023-04-11 | 18.11 | $17.87 | 383500 |
| 2023-04-10 | 18.27 | $17.66 | 286300 |
| 2023-04-06 | 18.50 | $17.76 | 281600 |
| 2023-04-05 | 18.76 | $18.31 | 389500 |
| 2023-04-04 | 18.95 | $17.62 | 685100 |
| 2023-04-03 | 19.32 | $18.09 | 604700 |
| 2023-03-31 | 19.66 | $19.43 | 210400 |
| 2023-03-30 | 19.77 | $19.15 | 225000 |
| 2023-03-29 | 19.95 | $19.40 | 256400 |
| 2023-03-28 | 20.12 | $20.07 | 523900 |
| 2023-03-27 | 20.18 | $19.29 | 290500 |
| 2023-03-24 | 20.41 | $19.30 | 476600 |
| 2023-03-23 | 20.68 | $19.05 | 609400 |
| 2023-03-22 | 21.04 | $19.96 | 292900 |
| 2023-03-21 | 21.28 | $20.25 | 507900 |
| 2023-03-20 | 21.49 | $19.15 | 616900 |
| 2023-03-17 | 21.96 | $17.85 | 858700 |
| 2023-03-16 | 22.78 | $17.97 | 1.8M |
| 2023-03-15 | 23.70 | $21.80 | 624400 |
| 2023-03-14 | 23.96 | $23.00 | 555800 |
| 2023-03-13 | 23.99 | $22.30 | 401700 |
| 2023-03-10 | 24.18 | $23.11 | 383500 |
| 2023-03-09 | 24.21 | $23.22 | 362300 |
| 2023-03-08 | 24.21 | $24.42 | 426700 |
| 2023-03-07 | 23.95 | $23.85 | 256900 |
| 2023-03-06 | 23.75 | $23.58 | 471600 |
| 2023-03-03 | 23.57 | $24.51 | 329600 |
| 2023-03-02 | 23.16 | $23.77 | 375700 |
| 2023-03-01 | 22.82 | $23.79 | 275700 |
| 2023-02-28 | 22.42 | $23.78 | 699400 |
| 2023-02-27 | 21.94 | $24.11 | 1.0M |
| 2023-02-24 | 21.31 | $22.14 | 425600 |
| 2023-02-23 | 20.98 | $21.56 | 526300 |
| 2023-02-22 | 20.72 | $20.40 | 234800 |
| 2023-02-21 | 20.65 | $20.89 | 259100 |
| 2023-02-17 | 20.46 | $20.86 | 258300 |
| 2023-02-16 | 20.24 | $21.42 | 408200 |
| 2023-02-15 | 19.86 | $21.19 | 299100 |
| 2023-02-14 | 19.47 | $21.25 | 451800 |
| 2023-02-13 | 18.99 | $20.58 | 484200 |
| 2023-02-10 | 18.57 | $19.51 | 208900 |
| 2023-02-09 | 18.31 | $19.62 | 441800 |
| 2023-02-08 | 17.97 | $18.75 | 252300 |
| 2023-02-07 | 17.77 | $19.07 | 512100 |
| 2023-02-06 | 17.46 | $18.25 | 501800 |
| 2023-02-03 | 17.28 | $17.56 | 333100 |
| 2023-02-02 | 17.21 | $17.22 | 315400 |
| 2023-02-01 | 17.20 | $17.80 | 327700 |
| 2023-01-31 | 17.07 | $17.17 | 177300 |
| 2023-01-30 | 17.05 | $16.54 | 332400 |
| 2023-01-27 | 17.16 | $17.00 | 305500 |
| 2023-01-26 | 17.19 | $16.69 | 228200 |
| 2023-01-25 | 17.28 | $16.77 | 385300 |
| 2023-01-24 | 17.38 | $17.31 | 260300 |
| 2023-01-23 | 17.38 | $17.38 | 399400 |
| 2023-01-20 | 17.36 | $18.20 | 375800 |
| 2023-01-19 | 17.17 | $18.14 | 230600 |
| 2023-01-18 | 16.95 | $17.93 | 354600 |
| 2023-01-17 | 16.75 | $18.33 | 507000 |
| 2023-01-13 | 16.43 | $17.74 | 389700 |
| 2023-01-12 | 16.19 | $17.37 | 437800 |
| 2023-01-11 | 15.98 | $16.32 | 242600 |
| 2023-01-10 | 15.97 | $16.63 | 351900 |
| 2023-01-09 | 15.89 | $15.84 | 266100 |
| 2023-01-06 | 15.97 | $15.71 | 339500 |
| 2023-01-05 | 16.09 | $15.52 | 340700 |
| 2023-01-04 | 16.28 | $15.35 | 669200 |
| 2023-01-03 | 16.54 | $15.77 | 549200 |
| 2022-12-30 | 16.75 | $16.93 | 186300 |
| 2022-12-29 | 16.75 | $16.83 | 401700 |
| 2022-12-28 | 16.78 | $16.65 | 347200 |
| 2022-12-27 | 16.85 | $17.32 | 409400 |
| 2022-12-23 | 16.79 | $16.84 | 465200 |
| 2022-12-22 | 16.83 | $16.33 | 337100 |
| 2022-12-21 | 16.98 | $16.68 | 227400 |
| 2022-12-20 | 17.08 | $16.83 | 208800 |
| 2022-12-19 | 17.18 | $16.69 | 228400 |
| 2022-12-16 | 17.32 | $16.86 | 381800 |
| 2022-12-15 | 17.44 | $17.16 | 322400 |
| 2022-12-14 | 17.53 | $17.14 | 222300 |
| 2022-12-13 | 17.63 | $17.32 | 245900 |
| 2022-12-12 | 17.72 | $17.44 | 544200 |
| 2022-12-09 | 17.79 | $17.04 | 219400 |
| 2022-12-08 | 17.96 | $17.05 | 281900 |
| 2022-12-07 | 18.15 | $16.92 | 409500 |
| 2022-12-06 | 18.41 | $17.52 | 274500 |
| 2022-12-05 | 18.57 | $17.91 | 337900 |
| 2022-12-02 | 18.69 | $18.92 | 278300 |
| 2022-12-01 | 18.60 | $18.25 | 254400 |
| 2022-11-30 | 18.64 | $18.73 | 580700 |
| 2022-11-29 | 18.58 | $19.13 | 759900 |
| 2022-11-28 | 18.43 | $17.55 | 605000 |
| 2022-11-25 | 18.58 | $18.09 | 293800 |
| 2022-11-23 | 18.64 | $17.19 | 1.0M |
| 2022-11-22 | 18.90 | $17.72 | 1.4M |
| 2022-11-21 | 19.08 | $20.09 | 682800 |
| 2022-11-18 | 18.80 | $19.43 | 359600 |
| 2022-11-17 | 18.60 | $19.46 | 295500 |
| 2022-11-16 | 18.36 | $18.52 | 241100 |
| 2022-11-15 | 18.28 | $18.49 | 250100 |
| 2022-11-14 | 18.19 | $17.83 | 283600 |
| 2022-11-11 | 18.22 | $17.99 | 424600 |
| 2022-11-10 | 18.22 | $17.47 | 434100 |
| 2022-11-09 | 18.33 | $18.08 | 403800 |
| 2022-11-08 | 18.32 | $18.00 | 575800 |
| 2022-11-07 | 18.33 | $18.70 | 246900 |
| 2022-11-04 | 18.19 | $18.85 | 526800 |
| 2022-11-03 | 17.99 | $18.86 | 452700 |
| 2022-11-02 | 17.75 | $17.76 | 576700 |
| 2022-11-01 | 17.71 | $17.58 | 357600 |
| 2022-10-31 | 17.69 | $17.30 | 272000 |
| 2022-10-28 | 17.72 | $17.11 | 188200 |
| 2022-10-27 | 17.80 | $17.23 | 325800 |
| 2022-10-26 | 17.87 | $17.82 | 236000 |
| 2022-10-25 | 17.82 | $17.51 | 542100 |
| 2022-10-24 | 17.82 | $17.54 | 554400 |
| 2022-10-21 | 17.81 | $17.92 | 213700 |
| 2022-10-20 | 17.72 | $18.00 | 288100 |
| 2022-10-19 | 17.59 | $18.69 | 306200 |
| 2022-10-18 | 17.29 | $18.74 | 336500 |
| 2022-10-17 | 16.93 | $18.52 | 345500 |
| 2022-10-14 | 16.56 | $17.60 | 236200 |
| 2022-10-13 | 16.32 | $17.19 | 347200 |
| 2022-10-12 | 16.13 | $16.62 | 726500 |
| 2022-10-11 | 16.03 | $15.69 | 186100 |
| 2022-10-10 | 16.11 | $15.63 | 259900 |
| 2022-10-07 | 16.21 | $15.98 | 261200 |
| 2022-10-06 | 16.26 | $15.65 | 161800 |
| 2022-10-05 | 16.38 | $15.18 | 443700 |
| 2022-10-04 | 16.62 | $15.29 | 239200 |
| 2022-10-03 | 16.88 | $15.43 | 212300 |
| 2022-09-30 | 17.14 | $15.27 | 218200 |
| 2022-09-29 | 17.48 | $15.32 | 348300 |
| 2022-09-28 | 17.86 | $16.46 | 239400 |
| 2022-09-27 | 18.05 | $16.51 | 260800 |
| 2022-09-26 | 18.26 | $16.56 | 304500 |
| 2022-09-23 | 18.49 | $16.49 | 682100 |
| 2022-09-22 | 18.76 | $18.46 | 322400 |
| 2022-09-21 | 18.65 | $18.38 | 326000 |
| 2022-09-20 | 18.53 | $18.45 | 414600 |
| 2022-09-19 | 18.37 | $18.94 | 1.1M |
| 2022-09-16 | 18.06 | $17.90 | 349200 |
| 2022-09-15 | 17.92 | $18.51 | 301300 |
| 2022-09-14 | 17.62 | $17.87 | 573300 |
| 2022-09-13 | 17.40 | $18.61 | 408300 |
| 2022-09-12 | 16.98 | $18.31 | 517100 |
| 2022-09-09 | 16.55 | $17.84 | 869100 |
| 2022-09-08 | 16.14 | $16.08 | 244800 |
| 2022-09-07 | 16.03 | $15.88 | 216000 |
| 2022-09-06 | 15.93 | $16.05 | 1.0M |
| 2022-09-02 | 15.78 | $15.40 | 223700 |
| 2022-09-01 | 15.74 | $14.76 | 214600 |
| 2022-08-31 | 15.81 | $15.43 | 317600 |
| 2022-08-30 | 15.75 | $14.70 | 309300 |
| 2022-08-29 | 15.83 | $15.80 | 335900 |
| 2022-08-26 | 15.68 | $15.00 | 367300 |
| 2022-08-25 | 15.67 | $15.33 | 236700 |
| 2022-08-24 | 15.57 | $15.73 | 158700 |
| 2022-08-23 | 15.37 | $15.53 | 256000 |
| 2022-08-22 | 15.17 | $15.94 | 619700 |
| 2022-08-19 | 14.84 | $14.98 | 207300 |
| 2022-08-18 | 14.66 | $15.56 | 302100 |
| 2022-08-17 | 14.32 | $14.97 | 300300 |
| 2022-08-16 | 14.03 | $14.29 | 201600 |
| 2022-08-15 | 13.84 | $14.26 | 175400 |
| 2022-08-12 | 13.62 | $14.07 | 188000 |
| 2022-08-11 | 13.40 | $14.25 | 608900 |
| 2022-08-10 | 13.09 | $13.54 | 216300 |
| 2022-08-09 | 12.88 | $13.74 | 372900 |
| 2022-08-08 | 12.59 | $12.92 | 232900 |
| 2022-08-05 | 12.42 | $12.29 | 143700 |
| 2022-08-04 | 12.35 | $12.05 | 94800 |
| 2022-08-03 | 12.32 | $12.57 | 182000 |
| 2022-08-02 | 12.16 | $12.88 | 159600 |
| 2022-08-01 | 11.91 | $12.94 | 134100 |
| 2022-07-29 | 11.61 | $12.35 | 103000 |
| 2022-07-28 | 11.37 | $12.57 | 160800 |
| 2022-07-27 | 11.04 | $12.56 | 242800 |
| 2022-07-26 | 10.67 | $11.70 | 246600 |
| 2022-07-25 | 10.41 | $11.77 | 272400 |
| 2022-07-22 | 10.09 | $10.92 | 135300 |
| 2022-07-21 | 9.90 | $10.96 | 380500 |
| 2022-07-20 | 9.67 | $11.13 | 253100 |
| 2022-07-19 | 9.37 | $10.45 | 128600 |
| 2022-07-18 | 9.16 | $9.88 | 167000 |
| 2022-07-15 | 9.05 | $9.61 | 91800 |
| 2022-07-14 | 8.97 | $9.29 | 117100 |
| 2022-07-13 | 8.95 | $9.70 | 205000 |
| 2022-07-12 | 8.85 | $8.92 | 89700 |
| 2022-07-11 | 8.89 | $8.88 | 90900 |
| 2022-07-08 | 8.96 | $9.25 | 45900 |
| 2022-07-07 | 8.95 | $9.41 | 112000 |
| 2022-07-06 | 8.92 | $9.08 | 228700 |
| 2022-07-05 | 8.96 | $8.95 | 173200 |
| 2022-07-01 | 9.03 | $9.56 | 161300 |
| 2022-06-30 | 8.99 | $8.97 | 233700 |
| 2022-06-29 | 9.07 | $9.03 | 119800 |
| 2022-06-28 | 9.16 | $9.45 | 78000 |
| 2022-06-27 | 9.17 | $9.61 | 107300 |
| 2022-06-24 | 9.16 | $9.12 | 98800 |
| 2022-06-23 | 9.25 | $8.76 | 177500 |
| 2022-06-22 | 9.44 | $8.82 | 105700 |
| 2022-06-21 | 9.64 | $9.18 | 181500 |
| 2022-06-17 | 9.81 | $8.84 | 208400 |
| 2022-06-16 | 10.08 | $9.06 | 334200 |
| 2022-06-15 | 10.35 | $9.68 | 240200 |
| 2022-06-14 | 10.54 | $9.79 | 149000 |
| 2022-06-13 | 10.73 | $9.92 | 166800 |
| 2022-06-10 | 10.93 | $10.42 | 150900 |
| 2022-06-09 | 11.06 | $10.31 | 248800 |
| 2022-06-08 | 11.23 | $10.90 | 88000 |
| 2022-06-07 | 11.31 | $11.38 | 87600 |
| 2022-06-06 | 11.29 | $11.15 | 117000 |
| 2022-06-03 | 11.32 | $11.10 | 150200 |
| 2022-06-02 | 11.37 | $11.02 | 164800 |
| 2022-06-01 | 11.44 | $11.23 | 139200 |
| 2022-05-31 | 11.48 | $10.76 | 122500 |
| 2022-05-27 | 11.63 | $11.30 | 134600 |
| 2022-05-26 | 11.68 | $11.29 | 138200 |
| 2022-05-25 | 11.75 | $11.65 | 273800 |
| 2022-05-24 | 11.74 | $11.26 | 176900 |
| 2022-05-23 | 11.82 | $11.24 | 304000 |
| 2022-05-20 | 11.91 | $11.66 | 138200 |
| 2022-05-19 | 11.93 | $12.18 | 170000 |
| 2022-05-18 | 11.83 | $11.26 | 157600 |
| 2022-05-17 | 11.92 | $11.53 | 159900 |
| 2022-05-16 | 11.95 | $11.92 | 239200 |
| 2022-05-13 | 11.92 | $11.13 | 307100 |
| 2022-05-12 | 12.03 | $10.91 | 547400 |
| 2022-05-11 | 12.21 | $10.94 | 225200 |
| 2022-05-10 | 12.41 | $10.90 | 259000 |
| 2022-05-09 | 12.65 | $11.06 | 876200 |
| 2022-05-06 | 12.88 | $13.13 | 352000 |
| 2022-05-05 | 12.71 | $13.11 | 236100 |
| 2022-05-04 | 12.52 | $12.90 | 193300 |
| 2022-05-03 | 12.32 | $12.46 | 147500 |
| 2022-05-02 | 12.19 | $11.88 | 163600 |
| 2022-04-29 | 12.15 | $12.05 | 179900 |
| 2022-04-28 | 12.06 | $12.46 | 250700 |
| 2022-04-27 | 11.87 | $12.32 | 312600 |
| 2022-04-26 | 11.67 | $11.07 | 211300 |
| 2022-04-25 | 11.70 | $10.23 | 334400 |
| 2022-04-22 | 11.90 | $11.29 | 307700 |
| 2022-04-21 | 11.91 | $12.10 | 377100 |
| 2022-04-20 | 11.74 | $12.58 | 700400 |
| 2022-04-19 | 11.44 | $12.27 | 311600 |
| 2022-04-18 | 11.15 | $12.43 | 578400 |
| 2022-04-14 | 10.77 | $12.15 | 437200 |
| 2022-04-13 | 10.38 | $11.41 | 204000 |
| 2022-04-12 | 10.09 | $10.57 | 210100 |
| 2022-04-11 | 9.92 | $10.63 | 352300 |
| 2022-04-08 | 9.70 | $10.67 | 252600 |
| 2022-04-07 | 9.45 | $9.96 | 186800 |
| 2022-04-06 | 9.29 | $9.90 | 274100 |
| 2022-04-05 | 9.13 | $9.36 | 210400 |
| 2022-04-04 | 9.05 | $9.50 | 253200 |
| 2022-04-01 | 8.92 | $9.24 | 138100 |
| 2022-03-31 | 8.83 | $8.79 | 142300 |
| 2022-03-30 | 8.82 | $8.79 | 131900 |
| 2022-03-29 | 8.81 | $8.51 | 96900 |
| 2022-03-28 | 8.85 | $8.50 | 1.1M |
| 2022-03-25 | 8.90 | $8.85 | 155600 |
| 2022-03-24 | 8.88 | $8.29 | 174600 |
| 2022-03-23 | 8.98 | $9.00 | 100600 |
| 2022-03-22 | 8.94 | $9.00 | 104000 |
| 2022-03-21 | 8.89 | $9.00 | 181600 |
| 2022-03-18 | 8.83 | $8.87 | 152200 |
| 2022-03-17 | 8.79 | $8.89 | 111100 |
| 2022-03-16 | 8.74 | $8.46 | 171700 |
| 2022-03-15 | 8.77 | $7.90 | 156700 |
| 2022-03-14 | 8.91 | $7.80 | 262400 |
| 2022-03-11 | 9.11 | $8.08 | 498200 |
| 2022-03-10 | 9.26 | $8.70 | 245000 |
| 2022-03-09 | 9.31 | $9.20 | 463500 |
| 2022-03-08 | 9.26 | $10.14 | 464300 |
| 2022-03-07 | 9.00 | $10.42 | 628300 |
| 2022-03-04 | 8.64 | $10.04 | 479700 |
| 2022-03-03 | 8.30 | $9.79 | 588300 |
| 2022-03-02 | 7.95 | $8.61 | 641200 |
| 2022-03-01 | 7.79 | $8.42 | 569300 |
| 2022-02-28 | 7.64 | $8.15 | 1.1M |
| 2022-02-25 | 7.53 | $7.81 | 318800 |
| 2022-02-24 | 7.48 | $7.55 | 353700 |
| 2022-02-23 | 7.47 | $7.48 | 87400 |
| 2022-02-22 | 7.47 | $7.50 | 118900 |
| 2022-02-18 | 7.47 | $7.50 | 166500 |
| 2022-02-17 | 7.47 | $7.59 | 150600 |
| 2022-02-16 | 7.45 | $7.55 | 89900 |
| 2022-02-15 | 7.43 | $7.50 | 94900 |
| 2022-02-14 | 7.43 | $7.50 | 193900 |
| 2022-02-11 | 7.42 | $7.50 | 151100 |
| 2022-02-10 | 7.42 | $7.39 | 103100 |
| 2022-02-09 | 7.43 | $7.50 | 223500 |
| 2022-02-08 | 7.43 | $7.52 | 95600 |
| 2022-02-07 | 7.42 | $7.40 | 123900 |
| 2022-02-04 | 7.44 | $7.31 | 72600 |
| 2022-02-03 | 7.48 | $7.29 | 130700 |
| 2022-02-02 | 7.53 | $7.53 | 148500 |
| 2022-02-01 | 7.54 | $7.70 | 85400 |
| 2022-01-31 | 7.52 | $7.39 | 33700 |
| 2022-01-28 | 7.56 | $7.34 | 97800 |
| 2022-01-27 | 7.61 | $7.47 | 62400 |
| 2022-01-26 | 7.65 | $7.35 | 92100 |
| 2022-01-25 | 7.72 | $7.65 | 76000 |
| 2022-01-24 | 7.73 | $7.55 | 296000 |
| 2022-01-21 | 7.77 | $7.23 | 238800 |
| 2022-01-20 | 7.89 | $7.36 | 332300 |
| 2022-01-19 | 7.99 | $7.75 | 61600 |
| 2022-01-18 | 8.03 | $7.96 | 131800 |
| 2022-01-14 | 8.03 | $8.15 | 114400 |
| 2022-01-13 | 7.99 | $8.21 | 71200 |
| 2022-01-12 | 7.93 | $8.36 | 68200 |
| 2022-01-11 | 7.82 | $8.33 | 76400 |
| 2022-01-10 | 7.71 | $8.17 | 103100 |
| 2022-01-07 | 7.61 | $8.17 | 116200 |
| 2022-01-06 | 7.49 | $7.73 | 46800 |
| 2022-01-05 | 7.45 | $7.68 | 99200 |
| 2022-01-04 | 7.42 | $8.08 | 274300 |
| 2022-01-03 | 7.29 | $7.86 | 145100 |
| 2021-12-31 | 7.19 | $7.24 | 107600 |
| 2021-12-30 | 7.21 | $7.19 | 162600 |
| 2021-12-29 | 7.25 | $7.25 | 187600 |
| 2021-12-28 | 7.27 | $7.27 | 172100 |
| 2021-12-27 | 7.30 | $7.22 | 118600 |
| 2021-12-23 | 7.35 | $7.54 | 94000 |
| 2021-12-22 | 7.34 | $7.50 | 113300 |
| 2021-12-21 | 7.33 | $7.55 | 282700 |
| 2021-12-20 | 7.32 | $7.59 | 1.6M |
| 2021-12-17 | 7.29 | $7.35 | 221000 |
| 2021-12-16 | 7.32 | $7.53 | 186400 |
| 2021-12-15 | 7.31 | $7.42 | 238300 |
| 2021-12-14 | 7.33 | $7.30 | 108400 |
| 2021-12-13 | 7.38 | $7.50 | 112000 |
| 2021-12-10 | 7.39 | $7.94 | 95300 |
| 2021-12-09 | 7.32 | $7.71 | 165200 |
| 2021-12-08 | 7.28 | $7.84 | 162300 |
| 2021-12-07 | 7.22 | $7.80 | 246800 |
| 2021-12-06 | 7.16 | $7.47 | 428700 |
| 2021-12-03 | 7.16 | $7.18 | 141500 |
| 2021-12-02 | 7.22 | $7.10 | 275600 |
| 2021-12-01 | 7.31 | $7.01 | 175100 |
| 2021-11-30 | 7.44 | $7.27 | 139300 |
| 2021-11-29 | 7.55 | $7.24 | 80400 |
| 2021-11-26 | 7.67 | $7.34 | 107900 |
| 2021-11-24 | 7.80 | $7.63 | 155700 |
| 2021-11-23 | 7.89 | $7.50 | 131500 |
| 2021-11-22 | 8.03 | $7.51 | 227000 |
| 2021-11-19 | 8.19 | $7.80 | 209400 |
| 2021-11-18 | 8.31 | $8.01 | 159400 |
| 2021-11-17 | 8.41 | $8.12 | 102600 |
| 2021-11-16 | 8.51 | $8.40 | 178400 |
| 2021-11-15 | 8.57 | $8.39 | 58000 |
| 2021-11-12 | 8.64 | $8.48 | 82400 |
| 2021-11-11 | 8.70 | $8.33 | 152400 |
| 2021-11-10 | 8.80 | $8.33 | 149500 |
| 2021-11-09 | 8.93 | $8.49 | 123600 |
| 2021-11-08 | 9.04 | $8.60 | 458500 |
| 2021-11-05 | 9.14 | $8.70 | 458100 |
| 2021-11-04 | 9.25 | $9.05 | 476900 |
| 2021-11-03 | 9.29 | $8.99 | 369800 |
| 2021-11-02 | 9.36 | $9.02 | 225400 |
| 2021-11-01 | 9.42 | $9.31 | 452500 |
| 2021-10-29 | 9.44 | $9.25 | 307500 |
| 2021-10-28 | 9.48 | $9.28 | 241400 |
| 2021-10-27 | 9.51 | $9.10 | 168800 |
| 2021-10-26 | 9.58 | $9.08 | 79000 |
| 2021-10-25 | 9.67 | $9.27 | 151500 |
| 2021-10-22 | 9.74 | $9.24 | 172500 |
| 2021-10-21 | 9.81 | $9.18 | 186400 |
| 2021-10-20 | 9.92 | $9.35 | 183600 |
| 2021-10-19 | 10.00 | $9.43 | 258600 |
| 2021-10-18 | 10.07 | $9.36 | 462100 |
| 2021-10-15 | 10.17 | $9.40 | 229000 |
| 2021-10-14 | 10.28 | $9.20 | 297400 |
| 2021-10-13 | 10.43 | $9.22 | 509800 |
| 2021-10-12 | 10.61 | $9.74 | 326300 |
| 2021-10-11 | 10.70 | $10.47 | 247500 |
| 2021-10-08 | 10.65 | $10.47 | 315500 |
| 2021-10-07 | 10.58 | $10.78 | 215200 |
| 2021-10-06 | 10.43 | $10.29 | 129400 |
| 2021-10-05 | 10.36 | $10.49 | 251900 |
| 2021-10-04 | 10.22 | $11.10 | 300900 |
| 2021-10-01 | 9.94 | $11.61 | 509900 |
| 2021-09-30 | 9.49 | $10.70 | 243100 |
| 2021-09-29 | 9.16 | $10.55 | 305700 |
| 2021-09-28 | 8.80 | $10.06 | 1.4M |
| 2021-09-27 | 8.49 | $9.02 | 184100 |
| 2021-09-24 | 8.34 | $8.70 | 55800 |
| 2021-09-23 | 8.24 | $8.73 | 145100 |
| 2021-09-22 | 8.11 | $8.24 | 92200 |
| 2021-09-21 | 8.07 | $8.06 | 40600 |
| 2021-09-20 | 8.05 | $7.77 | 68900 |
| 2021-09-17 | 8.09 | $8.11 | 59100 |
| 2021-09-16 | 8.07 | $8.13 | 37500 |
| 2021-09-15 | 8.03 | $8.21 | 39500 |
| 2021-09-14 | 7.98 | $8.06 | 60500 |
| 2021-09-13 | 7.94 | $8.10 | 47900 |
| 2021-09-10 | 7.90 | $7.96 | 67700 |
| 2021-09-09 | 7.87 | $8.02 | 73200 |
| 2021-09-08 | 7.82 | $8.10 | 41600 |
| 2021-09-07 | 7.75 | $8.25 | 68900 |
| 2021-09-03 | 7.64 | $8.15 | 76000 |
| 2021-09-02 | 7.52 | $8.13 | 163100 |
| 2021-09-01 | 7.40 | $7.96 | 108000 |
| 2021-08-31 | 7.29 | $7.60 | 199200 |
| 2021-08-30 | 7.24 | $7.50 | 120500 |
| 2021-08-27 | 7.20 | $7.49 | 105300 |
| 2021-08-26 | 7.16 | $7.11 | 70500 |
| 2021-08-25 | 7.20 | $7.14 | 51500 |
| 2021-08-24 | 7.23 | $7.21 | 69300 |
| 2021-08-23 | 7.26 | $7.19 | 62100 |
| 2021-08-20 | 7.30 | $7.15 | 62200 |
| 2021-08-19 | 7.35 | $7.26 | 57900 |
| 2021-08-18 | 7.39 | $7.49 | 54200 |
| 2021-08-17 | 7.39 | $7.65 | 59100 |
| 2021-08-16 | 7.36 | $7.45 | 25100 |
| 2021-08-13 | 7.36 | $7.56 | 49400 |
| 2021-08-12 | 7.35 | $7.60 | 42000 |
| 2021-08-11 | 7.32 | $7.75 | 63600 |
| 2021-08-10 | 7.26 | $7.41 | 29900 |
| 2021-08-09 | 7.26 | $7.28 | 53900 |
| 2021-08-06 | 7.30 | $7.32 | 28000 |
| 2021-08-05 | 7.33 | $7.25 | 73300 |
| 2021-08-04 | 7.38 | $7.24 | 116200 |
| 2021-08-03 | 7.44 | $7.40 | 79500 |
| 2021-08-02 | 7.49 | $7.54 | 53300 |
| 2021-07-30 | 7.51 | $7.95 | 77200 |
| 2021-07-29 | 7.45 | $7.85 | 111800 |
| 2021-07-28 | 7.41 | $7.59 | 108000 |
| 2021-07-27 | 7.41 | $7.17 | 66000 |
| 2021-07-26 | 7.51 | $7.46 | 95200 |
| 2021-07-23 | 7.56 | $7.55 | 64900 |
| 2021-07-22 | 7.60 | $7.50 | 85500 |
| 2021-07-21 | 7.67 | $7.48 | 100000 |
| 2021-07-20 | 7.75 | $7.58 | 149900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.86
2025-03-10
Close Price
$15.70
Vol: 381386
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.90
Average
16.91
Maximum
31.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-03-10 | 15.86 | $15.70 | 381386 |
| 2025-03-07 | 16.02 | $16.57 | 162671 |
| 2025-03-06 | 15.94 | $16.39 | 232657 |
| 2025-03-05 | 15.92 | $15.91 | 163730 |
| 2025-03-04 | 16.05 | $16.29 | 317052 |
| 2025-03-03 | 16.10 | $15.85 | 319178 |
| 2025-02-28 | 16.31 | $15.90 | 208935 |
| 2025-02-27 | 16.57 | $15.91 | 433518 |
| 2025-02-26 | 16.88 | $16.53 | 147561 |
| 2025-02-25 | 17.07 | $16.51 | 257232 |
| 2025-02-24 | 17.31 | $17.05 | 171703 |
| 2025-02-21 | 17.44 | $16.83 | 243967 |
| 2025-02-20 | 17.67 | $17.12 | 270162 |
| 2025-02-19 | 17.86 | $17.34 | 203615 |
| 2025-02-18 | 18.02 | $17.47 | 145404 |
| 2025-02-14 | 18.18 | $17.36 | 141184 |
| 2025-02-13 | 18.41 | $17.63 | 173809 |
| 2025-02-12 | 18.60 | $18.28 | 148763 |
| 2025-02-11 | 18.62 | $18.15 | 199814 |
| 2025-02-10 | 18.68 | $18.26 | 188466 |
| 2025-02-07 | 18.72 | $18.32 | 160828 |
| 2025-02-06 | 18.75 | $18.58 | 247802 |
| 2025-02-05 | 18.69 | $19.05 | 231661 |
| 2025-02-04 | 18.46 | $19.31 | 378151 |
| 2025-02-03 | 18.10 | $18.04 | 144753 |
| 2025-01-31 | 18.05 | $17.88 | 233717 |
| 2025-01-30 | 18.05 | $18.16 | 273430 |
| 2025-01-29 | 17.96 | $17.75 | 158926 |
| 2025-01-28 | 17.99 | $17.22 | 149032 |
| 2025-01-27 | 18.18 | $17.08 | 200621 |
| 2025-01-24 | 18.45 | $17.21 | 304643 |
| 2025-01-23 | 18.75 | $17.90 | 304879 |
| 2025-01-22 | 18.88 | $17.68 | 283316 |
| 2025-01-21 | 19.11 | $17.71 | 408163 |
| 2025-01-17 | 19.37 | $18.70 | 258643 |
| 2025-01-16 | 19.36 | $19.06 | 341391 |
| 2025-01-15 | 19.23 | $20.42 | 375135 |
| 2025-01-14 | 18.64 | $20.36 | 423233 |
| 2025-01-13 | 17.92 | $20.36 | 599910 |
| 2025-01-06 | 17.05 | $17.27 | 264903 |
| 2025-01-03 | 16.98 | $17.40 | 182590 |
| 2025-01-02 | 16.85 | $17.98 | 334552 |
| 2024-12-31 | 16.52 | $17.34 | 412885 |
| 2024-12-30 | 16.34 | $16.71 | 340792 |
| 2024-12-27 | 16.33 | $16.83 | 260386 |
| 2024-12-26 | 16.30 | $17.12 | 206175 |
| 2024-12-24 | 16.19 | $17.31 | 231763 |
| 2024-12-23 | 16.01 | $17.04 | 267635 |
| 2024-12-20 | 15.91 | $16.14 | 345383 |
| 2024-12-19 | 16.09 | $16.22 | 393653 |
| 2024-12-18 | 16.30 | $16.58 | 491764 |
| 2024-12-17 | 16.48 | $16.50 | 392007 |
| 2024-12-16 | 16.75 | $16.49 | 463355 |
| 2024-12-13 | 17.11 | $17.97 | 611042 |
| 2024-12-12 | 17.11 | $18.02 | 409147 |
| 2024-12-11 | 17.12 | $17.92 | 326778 |
| 2024-12-10 | 17.19 | $18.58 | 187744 |
| 2024-12-09 | 17.10 | $18.74 | 345487 |
| 2024-12-06 | 16.98 | $18.24 | 403553 |
| 2024-12-05 | 17.02 | $18.29 | 730502 |
| 2024-12-04 | 17.09 | $18.18 | 408081 |
| 2024-12-03 | 17.26 | $18.66 | 422749 |
| 2024-12-02 | 17.36 | $17.80 | 497201 |
| 2024-11-29 | 17.80 | $18.17 | 389401 |
| 2024-11-27 | 18.26 | $18.64 | 1.1M |
| 2024-11-26 | 18.71 | $18.90 | 973929 |
| 2024-11-25 | 19.23 | $19.87 | 348046 |
| 2024-11-22 | 19.59 | $20.05 | 223002 |
| 2024-11-21 | 20.03 | $20.14 | 321364 |
| 2024-11-20 | 20.57 | $20.40 | 176342 |
| 2024-11-19 | 21.18 | $20.56 | 140250 |
| 2024-11-18 | 21.92 | $20.45 | 175392 |
| 2024-11-15 | 22.90 | $20.23 | 357807 |
| 2024-11-14 | 24.18 | $21.01 | 614133 |
| 2024-07-26 | 25.53 | $25.46 | 215685 |
| 2024-07-25 | 25.78 | $25.61 | 152565 |
| 2024-07-24 | 26.05 | $26.07 | 355247 |
| 2024-07-23 | 26.25 | $26.98 | 128746 |
| 2024-07-22 | 26.23 | $27.23 | 196026 |
| 2024-07-19 | 26.13 | $26.48 | 161359 |
| 2024-07-18 | 26.27 | $26.18 | 394020 |
| 2024-07-17 | 26.56 | $26.61 | 188910 |
| 2024-07-16 | 26.78 | $26.88 | 191658 |
| 2024-07-15 | 26.98 | $26.60 | 181579 |
| 2024-07-12 | 27.33 | $26.72 | 264691 |
| 2024-07-11 | 27.74 | $27.69 | 248701 |
| 2024-07-10 | 27.93 | $28.12 | 226432 |
| 2024-07-09 | 28.05 | $27.29 | 301718 |
| 2024-07-08 | 28.46 | $27.62 | 336573 |
| 2024-07-05 | 28.87 | $28.23 | 343706 |
| 2024-07-03 | 29.17 | $29.50 | 86328 |
| 2024-07-02 | 29.15 | $29.57 | 148604 |
| 2024-07-01 | 29.10 | $29.73 | 155196 |
| 2024-06-28 | 29.00 | $29.28 | 237871 |
| 2024-06-27 | 29.02 | $29.44 | 200108 |
| 2024-06-26 | 29.00 | $29.73 | 399598 |
| 2024-06-25 | 28.88 | $29.78 | 275870 |
| 2024-06-24 | 28.74 | $29.38 | 500939 |
| 2024-06-21 | 28.70 | $28.38 | 471583 |
| 2024-06-20 | 28.97 | $28.03 | 744618 |
| 2024-06-18 | 29.42 | $28.77 | 299750 |
| 2024-06-17 | 29.74 | $28.24 | 277689 |
| 2024-06-14 | 30.30 | $28.59 | 589666 |
| 2024-06-13 | 30.86 | $29.78 | 270036 |
| 2024-06-12 | 31.16 | $30.45 | 218834 |
| 2024-06-11 | 31.31 | $30.25 | 288115 |
| 2024-06-10 | 31.54 | $30.99 | 118297 |
| 2024-06-07 | 31.58 | $30.69 | 162139 |
| 2024-06-06 | 31.70 | $31.21 | 181498 |
| 2024-06-05 | 31.67 | $31.38 | 165440 |
| 2024-06-04 | 31.55 | $30.43 | 232190 |
| 2024-06-03 | 31.70 | $30.90 | 175244 |
| 2024-05-31 | 31.70 | $31.20 | 194855 |
| 2024-05-30 | 31.60 | $31.01 | 161650 |
| 2024-05-29 | 31.50 | $30.62 | 228530 |
| 2024-05-28 | 31.48 | $31.16 | 197439 |
| 2024-05-24 | 31.27 | $30.89 | 175574 |
| 2024-05-23 | 31.06 | $30.37 | 216057 |
| 2024-05-22 | 30.96 | $30.38 | 215720 |
| 2024-05-21 | 30.79 | $31.12 | 337515 |
| 2024-05-20 | 30.34 | $30.68 | 376461 |
| 2024-05-17 | 29.90 | $30.17 | 338805 |
| 2024-05-16 | 29.50 | $29.87 | 306524 |
| 2024-05-15 | 29.08 | $29.42 | 262473 |
| 2024-05-14 | 28.70 | $29.68 | 424471 |
| 2024-05-13 | 28.14 | $28.90 | 227140 |
| 2024-05-10 | 27.68 | $28.75 | 331078 |
| 2024-05-09 | 27.15 | $28.35 | 502599 |
| 2024-05-08 | 26.63 | $27.61 | 499298 |
| 2024-05-07 | 26.22 | $26.47 | 201901 |
| 2024-05-06 | 26.07 | $26.49 | 330127 |
| 2024-05-03 | 25.88 | $26.23 | 276551 |
| 2024-05-02 | 25.73 | $26.52 | 325651 |
| 2024-05-01 | 25.45 | $25.72 | 242673 |
| 2024-04-30 | 25.37 | $25.78 | 251065 |
| 2024-04-29 | 25.24 | $25.73 | 260973 |
| 2024-04-26 | 25.11 | $25.91 | 187388 |
| 2024-04-25 | 24.88 | $25.35 | 158385 |
| 2024-04-24 | 24.79 | $24.79 | 219763 |
| 2024-04-23 | 24.86 | $24.74 | 205310 |
| 2024-04-22 | 24.97 | $24.66 | 287833 |
| 2024-04-19 | 25.12 | $24.72 | 271135 |
| 2024-04-18 | 25.29 | $24.53 | 267893 |
| 2024-04-17 | 25.56 | $25.29 | 200886 |
| 2024-04-16 | 25.65 | $25.32 | 230753 |
| 2024-04-15 | 25.74 | $25.13 | 214042 |
| 2024-04-12 | 25.91 | $25.35 | 250621 |
| 2024-04-11 | 26.05 | $25.79 | 317037 |
| 2024-04-10 | 26.06 | $25.18 | 254824 |
| 2024-04-09 | 26.27 | $25.16 | 358431 |
| 2024-04-08 | 26.52 | $25.95 | 208259 |
| 2024-04-05 | 26.57 | $26.38 | 244121 |
| 2024-04-04 | 26.47 | $26.63 | 378510 |
| 2024-04-03 | 26.27 | $27.09 | 877884 |
| 2024-04-02 | 25.86 | $25.79 | 306255 |
| 2024-04-01 | 25.77 | $25.84 | 308388 |
| 2024-03-28 | 25.63 | $25.39 | 384334 |
| 2024-03-27 | 25.60 | $25.48 | 613511 |
| 2024-03-26 | 25.53 | $25.61 | 250527 |
| 2024-03-25 | 25.38 | $26.03 | 362584 |
| 2024-03-22 | 25.07 | $25.73 | 322156 |
| 2024-03-21 | 24.78 | $25.25 | 333739 |
| 2024-03-20 | 24.57 | $24.65 | 265325 |
| 2024-03-19 | 24.50 | $24.66 | 191006 |
| 2024-03-18 | 24.40 | $25.22 | 339087 |
| 2024-03-15 | 24.11 | $24.27 | 340086 |
| 2024-03-14 | 24.06 | $24.86 | 351689 |
| 2024-03-13 | 23.80 | $24.42 | 373967 |
| 2024-03-12 | 23.63 | $23.94 | 251059 |
| 2024-03-11 | 23.58 | $23.77 | 227823 |
| 2024-03-08 | 23.58 | $23.78 | 193797 |
| 2024-03-07 | 23.57 | $23.94 | 223044 |
| 2024-03-06 | 23.51 | $23.64 | 189304 |
| 2024-03-05 | 23.54 | $23.50 | 158284 |
| 2024-03-04 | 23.63 | $23.28 | 278250 |
| 2024-03-01 | 23.80 | $23.99 | 209908 |
| 2024-02-29 | 23.79 | $23.77 | 197008 |
| 2024-02-28 | 23.85 | $23.78 | 187453 |
| 2024-02-27 | 23.93 | $23.71 | 210149 |
| 2024-02-26 | 24.04 | $24.07 | 125175 |
| 2024-02-23 | 24.06 | $23.78 | 238288 |
| 2024-02-22 | 24.18 | $23.72 | 222114 |
| 2024-02-21 | 24.35 | $24.15 | 209248 |
| 2024-02-20 | 24.42 | $24.05 | 230385 |
| 2024-02-16 | 24.53 | $24.94 | 255316 |
| 2024-02-15 | 24.38 | $24.75 | 190532 |
| 2024-02-14 | 24.25 | $24.45 | 213281 |
| 2024-02-13 | 24.19 | $24.20 | 169481 |
| 2024-02-12 | 24.19 | $24.57 | 320477 |
| 2024-02-09 | 24.07 | $23.76 | 158767 |
| 2024-02-08 | 24.19 | $23.92 | 129752 |
| 2024-02-07 | 24.27 | $24.12 | 177158 |
| 2024-02-06 | 24.31 | $23.81 | 212367 |
| 2024-02-05 | 24.45 | $23.97 | 310677 |
| 2024-02-02 | 24.56 | $24.17 | 375028 |
| 2024-02-01 | 24.63 | $23.72 | 783318 |
| 2024-01-31 | 24.85 | $24.57 | 237748 |
| 2024-01-30 | 24.84 | $24.93 | 319325 |
| 2024-01-29 | 24.71 | $24.43 | 216945 |
| 2024-01-26 | 24.69 | $24.90 | 327262 |
| 2024-01-25 | 24.51 | $24.07 | 200395 |
| 2024-01-24 | 24.54 | $24.44 | 263834 |
| 2024-01-23 | 24.46 | $23.51 | 190039 |
| 2024-01-22 | 24.64 | $23.83 | 328969 |
| 2024-01-19 | 24.74 | $24.32 | 206555 |
| 2024-01-18 | 24.70 | $24.53 | 210633 |
| 2024-01-17 | 24.56 | $24.51 | 190352 |
| 2024-01-16 | 24.39 | $24.32 | 299634 |
| 2024-01-12 | 24.23 | $24.43 | 481504 |
| 2024-01-11 | 23.98 | $23.39 | 198946 |
| 2024-01-10 | 24.00 | $23.44 | 220490 |
| 2024-01-09 | 23.99 | $23.68 | 163186 |
| 2024-01-08 | 23.88 | $23.68 | 252413 |
| 2024-01-05 | 23.74 | $24.06 | 272973 |
| 2024-01-04 | 23.43 | $23.38 | 355749 |
| 2024-01-03 | 23.25 | $23.45 | 316740 |
| 2024-01-02 | 23.00 | $22.54 | 308948 |
| 2023-12-29 | 22.97 | $22.22 | 266576 |
| 2023-12-28 | 23.03 | $22.50 | 141265 |
| 2023-12-27 | 22.99 | $22.73 | 203139 |
| 2023-12-26 | 22.86 | $23.10 | 280942 |
| 2023-12-22 | 22.57 | $23.97 | 373372 |
| 2023-12-21 | 21.92 | $23.17 | 324895 |
| 2023-12-20 | 21.38 | $22.70 | 569570 |
| 2023-12-19 | 20.87 | $22.54 | 486389 |
| 2023-12-18 | 20.29 | $22.16 | 580279 |
| 2023-12-15 | 19.71 | $21.04 | 467457 |
| 2023-12-14 | 19.37 | $20.03 | 354459 |
| 2023-12-13 | 19.27 | $19.48 | 440994 |
| 2023-12-12 | 19.34 | $19.50 | 368835 |
| 2023-12-11 | 19.42 | $19.58 | 245787 |
| 2023-12-08 | 19.51 | $19.69 | 225333 |
| 2023-12-07 | 19.60 | $19.69 | 258982 |
| 2023-12-06 | 19.71 | $19.72 | 349053 |
| 2023-12-05 | 19.85 | $19.86 | 273137 |
| 2023-12-04 | 19.98 | $20.20 | 153858 |
| 2023-12-01 | 20.04 | $20.51 | 252866 |
| 2023-11-30 | 20.03 | $20.17 | 308487 |
| 2023-11-29 | 20.13 | $19.79 | 289806 |
| 2023-11-28 | 20.38 | $19.96 | 185109 |
| 2023-11-27 | 20.64 | $20.52 | 300893 |
| 2023-11-24 | 20.79 | $20.83 | 186010 |
| 2023-11-22 | 20.87 | $20.65 | 432390 |
| 2023-11-21 | 21.04 | $19.90 | 1.1M |
| 2023-11-20 | 21.49 | $21.31 | 257729 |
| 2023-11-17 | 21.59 | $21.19 | 168914 |
| 2023-11-16 | 21.75 | $21.08 | 203725 |
| 2023-11-15 | 21.98 | $21.52 | 174244 |
| 2023-11-14 | 22.12 | $22.16 | 186694 |
| 2023-11-13 | 22.08 | $22.01 | 105114 |
| 2023-11-10 | 22.08 | $21.84 | 153050 |
| 2023-11-09 | 22.14 | $21.71 | 192699 |
| 2023-11-08 | 22.24 | $21.20 | 165442 |
| 2023-11-07 | 22.51 | $21.66 | 337438 |
| 2023-11-06 | 22.70 | $22.39 | 238727 |
| 2023-11-03 | 22.69 | $22.94 | 457745 |
| 2023-11-02 | 22.49 | $22.64 | 208797 |
| 2023-11-01 | 22.33 | $22.47 | 252024 |
| 2023-10-31 | 22.18 | $22.03 | 266571 |
| 2023-10-30 | 22.14 | $22.18 | 696228 |
| 2023-10-27 | 22.02 | $22.60 | 286663 |
| 2023-10-26 | 21.75 | $21.84 | 335976 |
| 2023-10-25 | 21.65 | $21.53 | 160023 |
| 2023-10-24 | 21.61 | $21.26 | 175777 |
| 2023-10-23 | 21.65 | $20.76 | 181345 |
| 2023-10-20 | 21.85 | $20.97 | 152881 |
| 2023-10-19 | 22.02 | $21.29 | 162689 |
| 2023-10-18 | 22.12 | $21.99 | 213073 |
| 2023-10-17 | 22.00 | $22.36 | 194070 |
| 2023-10-16 | 21.73 | $22.15 | 289228 |
| 2023-10-13 | 21.45 | $21.93 | 423092 |
| 2023-10-12 | 21.18 | $21.67 | 362700 |
| 2023-10-11 | 20.92 | $21.34 | 196000 |
| 2023-10-10 | 20.71 | $21.40 | 276300 |
| 2023-10-09 | 20.42 | $21.15 | 261600 |
| 2023-10-06 | 20.15 | $20.51 | 268500 |
| 2023-10-05 | 20.02 | $20.09 | 257500 |
| 2023-10-04 | 20.00 | $19.28 | 367800 |
| 2023-10-03 | 20.23 | $19.88 | 205500 |
| 2023-10-02 | 20.31 | $20.39 | 259800 |
| 2023-09-29 | 20.26 | $20.78 | 256500 |
| 2023-09-28 | 20.06 | $21.05 | 364000 |
| 2023-09-27 | 19.73 | $20.56 | 206600 |
| 2023-09-26 | 19.49 | $20.35 | 253100 |
| 2023-09-25 | 19.27 | $20.17 | 265000 |
| 2023-09-22 | 19.06 | $19.71 | 185500 |
| 2023-09-21 | 18.96 | $19.56 | 146200 |
| 2023-09-20 | 18.89 | $19.49 | 242200 |
| 2023-09-19 | 18.84 | $19.27 | 171500 |
| 2023-09-18 | 18.86 | $19.57 | 212700 |
| 2023-09-15 | 18.79 | $19.10 | 350200 |
| 2023-09-14 | 18.87 | $18.77 | 199700 |
| 2023-09-13 | 19.08 | $18.72 | 336700 |
| 2023-09-12 | 19.37 | $19.35 | 179200 |
| 2023-09-11 | 19.52 | $19.26 | 265200 |
| 2023-09-08 | 19.75 | $19.91 | 558400 |
| 2023-09-07 | 19.82 | $18.88 | 1.1M |
| 2023-09-06 | 20.25 | $19.72 | 253500 |
| 2023-09-05 | 20.50 | $19.69 | 343500 |
| 2023-09-01 | 20.82 | $20.47 | 284700 |
| 2023-08-31 | 20.97 | $20.27 | 611700 |
| 2023-08-30 | 21.21 | $21.09 | 266000 |
| 2023-08-29 | 21.23 | $20.84 | 124000 |
| 2023-08-28 | 21.34 | $20.77 | 259500 |
| 2023-08-25 | 21.49 | $20.54 | 194700 |
| 2023-08-24 | 21.74 | $20.93 | 168700 |
| 2023-08-23 | 21.90 | $21.10 | 164700 |
| 2023-08-22 | 22.04 | $21.46 | 207800 |
| 2023-08-21 | 22.09 | $21.58 | 554400 |
| 2023-08-18 | 22.09 | $21.56 | 227300 |
| 2023-08-17 | 22.09 | $21.59 | 188100 |
| 2023-08-16 | 22.06 | $21.62 | 276300 |
| 2023-08-15 | 21.99 | $21.18 | 235400 |
| 2023-08-14 | 22.04 | $21.42 | 190700 |
| 2023-08-11 | 22.00 | $21.37 | 262900 |
| 2023-08-10 | 21.95 | $21.59 | 442400 |
| 2023-08-09 | 21.80 | $22.02 | 522200 |
| 2023-08-08 | 21.46 | $21.48 | 416900 |
| 2023-08-07 | 21.20 | $21.64 | 446600 |
| 2023-08-04 | 20.82 | $20.86 | 323800 |
| 2023-08-03 | 20.58 | $21.21 | 596300 |
| 2023-08-02 | 20.16 | $20.62 | 280500 |
| 2023-08-01 | 19.82 | $20.68 | 323000 |
| 2023-07-31 | 19.38 | $20.96 | 600100 |
| 2023-07-28 | 18.75 | $19.67 | 295400 |
| 2023-07-27 | 18.38 | $18.74 | 222900 |
| 2023-07-26 | 18.22 | $18.64 | 90400 |
| 2023-07-25 | 18.05 | $18.59 | 237300 |
| 2023-07-24 | 17.86 | $18.00 | 205200 |
| 2023-07-21 | 17.82 | $17.62 | 234600 |
| 2023-07-20 | 17.89 | $17.61 | 116800 |
| 2023-07-19 | 17.97 | $17.52 | 167900 |
| 2023-07-18 | 18.10 | $17.70 | 163000 |
| 2023-07-17 | 18.20 | $17.86 | 117400 |
| 2023-07-14 | 18.27 | $17.51 | 260600 |
| 2023-07-13 | 18.46 | $18.26 | 172700 |
| 2023-07-12 | 18.44 | $18.53 | 158100 |
| 2023-07-11 | 18.34 | $18.71 | 179200 |
| 2023-07-10 | 18.15 | $18.26 | 162900 |
| 2023-07-07 | 18.05 | $18.66 | 227400 |
| 2023-07-06 | 17.81 | $17.78 | 256000 |
| 2023-07-05 | 17.78 | $18.45 | 241300 |
| 2023-07-03 | 17.54 | $17.72 | 132900 |
| 2023-06-30 | 17.48 | $17.82 | 202200 |
| 2023-06-29 | 17.37 | $17.20 | 139500 |
| 2023-06-28 | 17.44 | $16.88 | 166900 |
| 2023-06-27 | 17.62 | $16.85 | 257200 |
| 2023-06-26 | 17.85 | $17.22 | 146700 |
| 2023-06-23 | 18.02 | $17.56 | 104400 |
| 2023-06-22 | 18.10 | $17.97 | 155800 |
| 2023-06-21 | 18.07 | $17.96 | 158600 |
| 2023-06-20 | 18.04 | $17.95 | 291400 |
| 2023-06-16 | 17.99 | $18.66 | 332500 |
| 2023-06-15 | 17.71 | $18.48 | 280100 |
| 2023-06-14 | 17.42 | $17.74 | 279800 |
| 2023-06-13 | 17.30 | $17.02 | 219400 |
| 2023-06-12 | 17.38 | $16.70 | 223100 |
| 2023-06-09 | 17.58 | $17.17 | 170800 |
| 2023-06-08 | 17.67 | $17.26 | 212800 |
| 2023-06-07 | 17.75 | $17.73 | 223400 |
| 2023-06-06 | 17.70 | $17.40 | 374800 |
| 2023-06-05 | 17.74 | $17.39 | 290400 |
| 2023-06-02 | 17.79 | $18.10 | 216800 |
| 2023-06-01 | 17.62 | $17.59 | 287700 |
| 2023-05-31 | 17.57 | $17.14 | 380000 |
| 2023-05-30 | 17.66 | $17.97 | 499300 |
| 2023-05-26 | 17.49 | $17.64 | 256500 |
| 2023-05-25 | 17.40 | $17.13 | 227400 |
| 2023-05-24 | 17.45 | $17.33 | 221500 |
| 2023-05-23 | 17.44 | $17.76 | 176000 |
| 2023-05-22 | 17.29 | $18.05 | 195500 |
| 2023-05-19 | 17.02 | $17.78 | 202100 |
| 2023-05-18 | 16.78 | $17.34 | 240500 |
| 2023-05-17 | 16.63 | $17.35 | 399600 |
| 2023-05-16 | 16.45 | $16.63 | 198500 |
| 2023-05-15 | 16.47 | $16.73 | 205500 |
| 2023-05-12 | 16.47 | $17.03 | 208100 |
| 2023-05-11 | 16.38 | $17.37 | 294600 |
| 2023-05-10 | 16.17 | $16.70 | 171400 |
| 2023-05-09 | 16.14 | $16.38 | 169800 |
| 2023-05-08 | 16.22 | $16.49 | 289600 |
| 2023-05-05 | 16.30 | $16.60 | 255500 |
| 2023-05-04 | 16.37 | $16.04 | 400600 |
| 2023-05-03 | 16.65 | $16.29 | 233800 |
| 2023-05-02 | 16.92 | $16.58 | 411600 |
| 2023-05-01 | 17.18 | $16.87 | 252200 |
| 2023-04-28 | 17.40 | $17.16 | 173700 |
| 2023-04-27 | 17.60 | $17.21 | 312800 |
| 2023-04-26 | 17.83 | $17.29 | 336200 |
| 2023-04-25 | 18.09 | $18.12 | 255600 |
| 2023-04-24 | 18.16 | $18.88 | 346300 |
| 2023-04-21 | 18.01 | $18.06 | 292900 |
| 2023-04-20 | 18.09 | $18.19 | 272900 |
| 2023-04-19 | 18.15 | $18.98 | 528400 |
| 2023-04-18 | 17.99 | $19.49 | 277500 |
| 2023-04-17 | 17.65 | $19.12 | 352800 |
| 2023-04-14 | 17.36 | $18.30 | 293000 |
| 2023-04-13 | 17.28 | $18.07 | 317300 |
| 2023-04-12 | 17.27 | $17.97 | 302500 |
| 2023-04-11 | 17.31 | $17.87 | 383500 |
| 2023-04-10 | 17.42 | $17.66 | 286300 |
| 2023-04-06 | 17.63 | $17.76 | 281600 |
| 2023-04-05 | 17.87 | $18.31 | 389500 |
| 2023-04-04 | 18.02 | $17.62 | 685100 |
| 2023-04-03 | 18.43 | $18.09 | 604700 |
| 2023-03-31 | 18.80 | $19.43 | 210400 |
| 2023-03-30 | 18.84 | $19.15 | 225000 |
| 2023-03-29 | 19.00 | $19.40 | 256400 |
| 2023-03-28 | 19.12 | $20.07 | 523900 |
| 2023-03-27 | 19.08 | $19.29 | 290500 |
| 2023-03-24 | 19.29 | $19.30 | 476600 |
| 2023-03-23 | 19.56 | $19.05 | 609400 |
| 2023-03-22 | 19.98 | $19.96 | 292900 |
| 2023-03-21 | 20.21 | $20.25 | 507900 |
| 2023-03-20 | 20.42 | $19.15 | 616900 |
| 2023-03-17 | 21.02 | $17.85 | 858700 |
| 2023-03-16 | 22.18 | $17.97 | 1.8M |
| 2023-03-15 | 23.54 | $21.80 | 624400 |
| 2023-03-14 | 23.98 | $23.00 | 555800 |
| 2023-03-13 | 24.12 | $22.30 | 401700 |
| 2023-03-10 | 24.50 | $23.11 | 383500 |
| 2023-03-09 | 24.67 | $23.22 | 362300 |
| 2023-03-08 | 24.83 | $24.42 | 426700 |
| 2023-03-07 | 24.61 | $23.85 | 256900 |
| 2023-03-06 | 24.49 | $23.58 | 471600 |
| 2023-03-03 | 24.41 | $24.51 | 329600 |
| 2023-03-02 | 23.98 | $23.77 | 375700 |
| 2023-03-01 | 23.67 | $23.79 | 275700 |
| 2023-02-28 | 23.25 | $23.78 | 699400 |
| 2023-02-27 | 22.72 | $24.11 | 1.0M |
| 2023-02-24 | 21.94 | $22.14 | 425600 |
| 2023-02-23 | 21.60 | $21.56 | 526300 |
| 2023-02-22 | 21.34 | $20.40 | 234800 |
| 2023-02-21 | 21.37 | $20.89 | 259100 |
| 2023-02-17 | 21.23 | $20.86 | 258300 |
| 2023-02-16 | 21.05 | $21.42 | 408200 |
| 2023-02-15 | 20.63 | $21.19 | 299100 |
| 2023-02-14 | 20.18 | $21.25 | 451800 |
| 2023-02-13 | 19.58 | $20.58 | 484200 |
| 2023-02-10 | 19.06 | $19.51 | 208900 |
| 2023-02-09 | 18.75 | $19.62 | 441800 |
| 2023-02-08 | 18.33 | $18.75 | 252300 |
| 2023-02-07 | 18.08 | $19.07 | 512100 |
| 2023-02-06 | 17.66 | $18.25 | 501800 |
| 2023-02-03 | 17.42 | $17.56 | 333100 |
| 2023-02-02 | 17.34 | $17.22 | 315400 |
| 2023-02-01 | 17.34 | $17.80 | 327700 |
| 2023-01-31 | 17.16 | $17.17 | 177300 |
| 2023-01-30 | 17.14 | $16.54 | 332400 |
| 2023-01-27 | 17.31 | $17.00 | 305500 |
| 2023-01-26 | 17.37 | $16.69 | 228200 |
| 2023-01-25 | 17.54 | $16.77 | 385300 |
| 2023-01-24 | 17.72 | $17.31 | 260300 |
| 2023-01-23 | 17.76 | $17.38 | 399400 |
| 2023-01-20 | 17.78 | $18.20 | 375800 |
| 2023-01-19 | 17.54 | $18.14 | 230600 |
| 2023-01-18 | 17.26 | $17.93 | 354600 |
| 2023-01-17 | 16.99 | $18.33 | 507000 |
| 2023-01-13 | 16.53 | $17.74 | 389700 |
| 2023-01-12 | 16.16 | $17.37 | 437800 |
| 2023-01-11 | 15.83 | $16.32 | 242600 |
| 2023-01-10 | 15.76 | $16.63 | 351900 |
| 2023-01-09 | 15.59 | $15.84 | 266100 |
| 2023-01-06 | 15.65 | $15.71 | 339500 |
| 2023-01-05 | 15.76 | $15.52 | 340700 |
| 2023-01-04 | 15.98 | $15.35 | 669200 |
| 2023-01-03 | 16.30 | $15.77 | 549200 |
| 2022-12-30 | 16.57 | $16.93 | 186300 |
| 2022-12-29 | 16.53 | $16.83 | 401700 |
| 2022-12-28 | 16.52 | $16.65 | 347200 |
| 2022-12-27 | 16.58 | $17.32 | 409400 |
| 2022-12-23 | 16.45 | $16.84 | 465200 |
| 2022-12-22 | 16.44 | $16.33 | 337100 |
| 2022-12-21 | 16.61 | $16.68 | 227400 |
| 2022-12-20 | 16.70 | $16.83 | 208800 |
| 2022-12-19 | 16.78 | $16.69 | 228400 |
| 2022-12-16 | 16.93 | $16.86 | 381800 |
| 2022-12-15 | 17.06 | $17.16 | 322400 |
| 2022-12-14 | 17.14 | $17.14 | 222300 |
| 2022-12-13 | 17.24 | $17.32 | 245900 |
| 2022-12-12 | 17.32 | $17.44 | 544200 |
| 2022-12-09 | 17.38 | $17.04 | 219400 |
| 2022-12-08 | 17.59 | $17.05 | 281900 |
| 2022-12-07 | 17.84 | $16.92 | 409500 |
| 2022-12-06 | 18.19 | $17.52 | 274500 |
| 2022-12-05 | 18.43 | $17.91 | 337900 |
| 2022-12-02 | 18.59 | $18.92 | 278300 |
| 2022-12-01 | 18.47 | $18.25 | 254400 |
| 2022-11-30 | 18.53 | $18.73 | 580700 |
| 2022-11-29 | 18.45 | $19.13 | 759900 |
| 2022-11-28 | 18.23 | $17.55 | 605000 |
| 2022-11-25 | 18.45 | $18.09 | 293800 |
| 2022-11-23 | 18.55 | $17.19 | 1.0M |
| 2022-11-22 | 18.95 | $17.72 | 1.4M |
| 2022-11-21 | 19.27 | $20.09 | 682800 |
| 2022-11-18 | 18.89 | $19.43 | 359600 |
| 2022-11-17 | 18.64 | $19.46 | 295500 |
| 2022-11-16 | 18.32 | $18.52 | 241100 |
| 2022-11-15 | 18.21 | $18.49 | 250100 |
| 2022-11-14 | 18.09 | $17.83 | 283600 |
| 2022-11-11 | 18.15 | $17.99 | 424600 |
| 2022-11-10 | 18.17 | $17.47 | 434100 |
| 2022-11-09 | 18.35 | $18.08 | 403800 |
| 2022-11-08 | 18.38 | $18.00 | 575800 |
| 2022-11-07 | 18.42 | $18.70 | 246900 |
| 2022-11-04 | 18.25 | $18.85 | 526800 |
| 2022-11-03 | 17.99 | $18.86 | 452700 |
| 2022-11-02 | 17.66 | $17.76 | 576700 |
| 2022-11-01 | 17.60 | $17.58 | 357600 |
| 2022-10-31 | 17.59 | $17.30 | 272000 |
| 2022-10-28 | 17.65 | $17.11 | 188200 |
| 2022-10-27 | 17.79 | $17.23 | 325800 |
| 2022-10-26 | 17.91 | $17.82 | 236000 |
| 2022-10-25 | 17.87 | $17.51 | 542100 |
| 2022-10-24 | 17.91 | $17.54 | 554400 |
| 2022-10-21 | 17.94 | $17.92 | 213700 |
| 2022-10-20 | 17.85 | $18.00 | 288100 |
| 2022-10-19 | 17.70 | $18.69 | 306200 |
| 2022-10-18 | 17.30 | $18.74 | 336500 |
| 2022-10-17 | 16.79 | $18.52 | 345500 |
| 2022-10-14 | 16.24 | $17.60 | 236200 |
| 2022-10-13 | 15.86 | $17.19 | 347200 |
| 2022-10-12 | 15.53 | $16.62 | 726500 |
| 2022-10-11 | 15.31 | $15.69 | 186100 |
| 2022-10-10 | 15.35 | $15.63 | 259900 |
| 2022-10-07 | 15.42 | $15.98 | 261200 |
| 2022-10-06 | 15.41 | $15.65 | 161800 |
| 2022-10-05 | 15.51 | $15.18 | 443700 |
| 2022-10-04 | 15.78 | $15.29 | 239200 |
| 2022-10-03 | 16.09 | $15.43 | 212300 |
| 2022-09-30 | 16.43 | $15.27 | 218200 |
| 2022-09-29 | 16.89 | $15.32 | 348300 |
| 2022-09-28 | 17.43 | $16.46 | 239400 |
| 2022-09-27 | 17.73 | $16.51 | 260800 |
| 2022-09-26 | 18.07 | $16.56 | 304500 |
| 2022-09-23 | 18.45 | $16.49 | 682100 |
| 2022-09-22 | 18.93 | $18.46 | 322400 |
| 2022-09-21 | 18.86 | $18.38 | 326000 |
| 2022-09-20 | 18.80 | $18.45 | 414600 |
| 2022-09-19 | 18.67 | $18.94 | 1.1M |
| 2022-09-16 | 18.34 | $17.90 | 349200 |
| 2022-09-15 | 18.25 | $18.51 | 301300 |
| 2022-09-14 | 17.92 | $17.87 | 573300 |
| 2022-09-13 | 17.70 | $18.61 | 408300 |
| 2022-09-12 | 17.19 | $18.31 | 517100 |
| 2022-09-09 | 16.63 | $17.84 | 869100 |
| 2022-09-08 | 16.10 | $16.08 | 244800 |
| 2022-09-07 | 15.99 | $15.88 | 216000 |
| 2022-09-06 | 15.90 | $16.05 | 1.0M |
| 2022-09-02 | 15.74 | $15.40 | 223700 |
| 2022-09-01 | 15.73 | $14.76 | 214600 |
| 2022-08-31 | 15.90 | $15.43 | 317600 |
| 2022-08-30 | 15.89 | $14.70 | 309300 |
| 2022-08-29 | 16.10 | $15.80 | 335900 |
| 2022-08-26 | 15.98 | $15.00 | 367300 |
| 2022-08-25 | 16.07 | $15.33 | 236700 |
| 2022-08-24 | 16.05 | $15.73 | 158700 |
| 2022-08-23 | 15.88 | $15.53 | 256000 |
| 2022-08-22 | 15.72 | $15.94 | 619700 |
| 2022-08-19 | 15.37 | $14.98 | 207300 |
| 2022-08-18 | 15.23 | $15.56 | 302100 |
| 2022-08-17 | 14.85 | $14.97 | 300300 |
| 2022-08-16 | 14.56 | $14.29 | 201600 |
| 2022-08-15 | 14.39 | $14.26 | 175400 |
| 2022-08-12 | 14.18 | $14.07 | 188000 |
| 2022-08-11 | 13.97 | $14.25 | 608900 |
| 2022-08-10 | 13.64 | $13.54 | 216300 |
| 2022-08-09 | 13.44 | $13.74 | 372900 |
| 2022-08-08 | 13.12 | $12.92 | 232900 |
| 2022-08-05 | 12.97 | $12.29 | 143700 |
| 2022-08-04 | 12.97 | $12.05 | 94800 |
| 2022-08-03 | 13.03 | $12.57 | 182000 |
| 2022-08-02 | 12.92 | $12.88 | 159600 |
| 2022-08-01 | 12.68 | $12.94 | 134100 |
| 2022-07-29 | 12.34 | $12.35 | 103000 |
| 2022-07-28 | 12.11 | $12.57 | 160800 |
| 2022-07-27 | 11.73 | $12.56 | 242800 |
| 2022-07-26 | 11.27 | $11.70 | 246600 |
| 2022-07-25 | 10.96 | $11.77 | 272400 |
| 2022-07-22 | 10.56 | $10.92 | 135300 |
| 2022-07-21 | 10.33 | $10.96 | 380500 |
| 2022-07-20 | 10.04 | $11.13 | 253100 |
| 2022-07-19 | 9.62 | $10.45 | 128600 |
| 2022-07-18 | 9.33 | $9.88 | 167000 |
| 2022-07-15 | 9.16 | $9.61 | 91800 |
| 2022-07-14 | 9.03 | $9.29 | 117100 |
| 2022-07-13 | 8.99 | $9.70 | 205000 |
| 2022-07-12 | 8.81 | $8.92 | 89700 |
| 2022-07-11 | 8.84 | $8.88 | 90900 |
| 2022-07-08 | 8.90 | $9.25 | 45900 |
| 2022-07-07 | 8.86 | $9.41 | 112000 |
| 2022-07-06 | 8.77 | $9.08 | 228700 |
| 2022-07-05 | 8.77 | $8.95 | 173200 |
| 2022-07-01 | 8.83 | $9.56 | 161300 |
| 2022-06-30 | 8.71 | $8.97 | 233700 |
| 2022-06-29 | 8.76 | $9.03 | 119800 |
| 2022-06-28 | 8.82 | $9.45 | 78000 |
| 2022-06-27 | 8.77 | $9.61 | 107300 |
| 2022-06-24 | 8.66 | $9.12 | 98800 |
| 2022-06-23 | 8.71 | $8.76 | 177500 |
| 2022-06-22 | 8.89 | $8.82 | 105700 |
| 2022-06-21 | 9.10 | $9.18 | 181500 |
| 2022-06-17 | 9.26 | $8.84 | 208400 |
| 2022-06-16 | 9.58 | $9.06 | 334200 |
| 2022-06-15 | 9.90 | $9.68 | 240200 |
| 2022-06-14 | 10.11 | $9.79 | 149000 |
| 2022-06-13 | 10.34 | $9.92 | 166800 |
| 2022-06-10 | 10.59 | $10.42 | 150900 |
| 2022-06-09 | 10.73 | $10.31 | 248800 |
| 2022-06-08 | 10.95 | $10.90 | 88000 |
| 2022-06-07 | 11.03 | $11.38 | 87600 |
| 2022-06-06 | 10.97 | $11.15 | 117000 |
| 2022-06-03 | 10.99 | $11.10 | 150200 |
| 2022-06-02 | 11.02 | $11.02 | 164800 |
| 2022-06-01 | 11.10 | $11.23 | 139200 |
| 2022-05-31 | 11.12 | $10.76 | 122500 |
| 2022-05-27 | 11.31 | $11.30 | 134600 |
| 2022-05-26 | 11.36 | $11.29 | 138200 |
| 2022-05-25 | 11.43 | $11.65 | 273800 |
| 2022-05-24 | 11.40 | $11.26 | 176900 |
| 2022-05-23 | 11.50 | $11.24 | 304000 |
| 2022-05-20 | 11.61 | $11.66 | 138200 |
| 2022-05-19 | 11.62 | $12.18 | 170000 |
| 2022-05-18 | 11.47 | $11.26 | 157600 |
| 2022-05-17 | 11.58 | $11.53 | 159900 |
| 2022-05-16 | 11.62 | $11.92 | 239200 |
| 2022-05-13 | 11.55 | $11.13 | 307100 |
| 2022-05-12 | 11.71 | $10.91 | 547400 |
| 2022-05-11 | 11.98 | $10.94 | 225200 |
| 2022-05-10 | 12.29 | $10.90 | 259000 |
| 2022-05-09 | 12.67 | $11.06 | 876200 |
| 2022-05-06 | 13.07 | $13.13 | 352000 |
| 2022-05-05 | 12.90 | $13.11 | 236100 |
| 2022-05-04 | 12.68 | $12.90 | 193300 |
| 2022-05-03 | 12.46 | $12.46 | 147500 |
| 2022-05-02 | 12.33 | $11.88 | 163600 |
| 2022-04-29 | 12.34 | $12.05 | 179900 |
| 2022-04-28 | 12.28 | $12.46 | 250700 |
| 2022-04-27 | 12.07 | $12.32 | 312600 |
| 2022-04-26 | 11.84 | $11.07 | 211300 |
| 2022-04-25 | 11.95 | $10.23 | 334400 |
| 2022-04-22 | 12.34 | $11.29 | 307700 |
| 2022-04-21 | 12.45 | $12.10 | 377100 |
| 2022-04-20 | 12.32 | $12.58 | 700400 |
| 2022-04-19 | 11.99 | $12.27 | 311600 |
| 2022-04-18 | 11.67 | $12.43 | 578400 |
| 2022-04-14 | 11.21 | $12.15 | 437200 |
| 2022-04-13 | 10.73 | $11.41 | 204000 |
| 2022-04-12 | 10.36 | $10.57 | 210100 |
| 2022-04-11 | 10.17 | $10.63 | 352300 |
| 2022-04-08 | 9.91 | $10.67 | 252600 |
| 2022-04-07 | 9.57 | $9.96 | 186800 |
| 2022-04-06 | 9.38 | $9.90 | 274100 |
| 2022-04-05 | 9.15 | $9.36 | 210400 |
| 2022-04-04 | 9.05 | $9.50 | 253200 |
| 2022-04-01 | 8.88 | $9.24 | 138100 |
| 2022-03-31 | 8.75 | $8.79 | 142300 |
| 2022-03-30 | 8.74 | $8.79 | 131900 |
| 2022-03-29 | 8.72 | $8.51 | 96900 |
| 2022-03-28 | 8.78 | $8.50 | 1.1M |
| 2022-03-25 | 8.86 | $8.85 | 155600 |
| 2022-03-24 | 8.85 | $8.29 | 174600 |
| 2022-03-23 | 9.00 | $9.00 | 100600 |
| 2022-03-22 | 8.96 | $9.00 | 104000 |
| 2022-03-21 | 8.91 | $9.00 | 181600 |
| 2022-03-18 | 8.84 | $8.87 | 152200 |
| 2022-03-17 | 8.80 | $8.89 | 111100 |
| 2022-03-16 | 8.74 | $8.46 | 171700 |
| 2022-03-15 | 8.80 | $7.90 | 156700 |
| 2022-03-14 | 9.04 | $7.80 | 262400 |
| 2022-03-11 | 9.36 | $8.08 | 498200 |
| 2022-03-10 | 9.65 | $8.70 | 245000 |
| 2022-03-09 | 9.80 | $9.20 | 463500 |
| 2022-03-08 | 9.81 | $10.14 | 464300 |
| 2022-03-07 | 9.52 | $10.42 | 628300 |
| 2022-03-04 | 9.06 | $10.04 | 479700 |
| 2022-03-03 | 8.61 | $9.79 | 588300 |
| 2022-03-02 | 8.14 | $8.61 | 641200 |
| 2022-03-01 | 7.93 | $8.42 | 569300 |
| 2022-02-28 | 7.74 | $8.15 | 1.1M |
| 2022-02-25 | 7.58 | $7.81 | 318800 |
| 2022-02-24 | 7.50 | $7.55 | 353700 |
| 2022-02-23 | 7.49 | $7.48 | 87400 |
| 2022-02-22 | 7.49 | $7.50 | 118900 |
| 2022-02-18 | 7.49 | $7.50 | 166500 |
| 2022-02-17 | 7.49 | $7.59 | 150600 |
| 2022-02-16 | 7.46 | $7.55 | 89900 |
| 2022-02-15 | 7.43 | $7.50 | 94900 |
| 2022-02-14 | 7.42 | $7.50 | 193900 |
| 2022-02-11 | 7.41 | $7.50 | 151100 |
| 2022-02-10 | 7.39 | $7.39 | 103100 |
| 2022-02-09 | 7.41 | $7.50 | 223500 |
| 2022-02-08 | 7.40 | $7.52 | 95600 |
| 2022-02-07 | 7.38 | $7.40 | 123900 |
| 2022-02-04 | 7.39 | $7.31 | 72600 |
| 2022-02-03 | 7.44 | $7.29 | 130700 |
| 2022-02-02 | 7.51 | $7.53 | 148500 |
| 2022-02-01 | 7.51 | $7.70 | 85400 |
| 2022-01-31 | 7.47 | $7.39 | 33700 |
| 2022-01-28 | 7.52 | $7.34 | 97800 |
| 2022-01-27 | 7.59 | $7.47 | 62400 |
| 2022-01-26 | 7.64 | $7.35 | 92100 |
| 2022-01-25 | 7.74 | $7.65 | 76000 |
| 2022-01-24 | 7.76 | $7.55 | 296000 |
| 2022-01-21 | 7.83 | $7.23 | 238800 |
| 2022-01-20 | 8.00 | $7.36 | 332300 |
| 2022-01-19 | 8.17 | $7.75 | 61600 |
| 2022-01-18 | 8.26 | $7.96 | 131800 |
| 2022-01-14 | 8.29 | $8.15 | 114400 |
| 2022-01-13 | 8.26 | $8.21 | 71200 |
| 2022-01-12 | 8.20 | $8.36 | 68200 |
| 2022-01-11 | 8.08 | $8.33 | 76400 |
| 2022-01-10 | 7.94 | $8.17 | 103100 |
| 2022-01-07 | 7.82 | $8.17 | 116200 |
| 2022-01-06 | 7.67 | $7.73 | 46800 |
| 2022-01-05 | 7.62 | $7.68 | 99200 |
| 2022-01-04 | 7.58 | $8.08 | 274300 |
| 2022-01-03 | 7.40 | $7.86 | 145100 |
| 2021-12-31 | 7.26 | $7.24 | 107600 |
| 2021-12-30 | 7.28 | $7.19 | 162600 |
| 2021-12-29 | 7.32 | $7.25 | 187600 |
| 2021-12-28 | 7.36 | $7.27 | 172100 |
| 2021-12-27 | 7.39 | $7.22 | 118600 |
| 2021-12-23 | 7.46 | $7.54 | 94000 |
| 2021-12-22 | 7.44 | $7.50 | 113300 |
| 2021-12-21 | 7.42 | $7.55 | 282700 |
| 2021-12-20 | 7.40 | $7.59 | 1.6M |
| 2021-12-17 | 7.35 | $7.35 | 221000 |
| 2021-12-16 | 7.38 | $7.53 | 186400 |
| 2021-12-15 | 7.36 | $7.42 | 238300 |
| 2021-12-14 | 7.37 | $7.30 | 108400 |
| 2021-12-13 | 7.42 | $7.50 | 112000 |
| 2021-12-10 | 7.43 | $7.94 | 95300 |
| 2021-12-09 | 7.30 | $7.71 | 165200 |
| 2021-12-08 | 7.22 | $7.84 | 162300 |
| 2021-12-07 | 7.09 | $7.80 | 246800 |
| 2021-12-06 | 6.96 | $7.47 | 428700 |
| 2021-12-03 | 6.90 | $7.18 | 141500 |
| 2021-12-02 | 6.94 | $7.10 | 275600 |
| 2021-12-01 | 7.01 | $7.01 | 175100 |
| 2021-11-30 | 7.14 | $7.27 | 139300 |
| 2021-11-29 | 7.23 | $7.24 | 80400 |
| 2021-11-26 | 7.36 | $7.34 | 107900 |
| 2021-11-24 | 7.49 | $7.63 | 155700 |
| 2021-11-23 | 7.56 | $7.50 | 131500 |
| 2021-11-22 | 7.71 | $7.51 | 227000 |
| 2021-11-19 | 7.89 | $7.80 | 209400 |
| 2021-11-18 | 8.02 | $8.01 | 159400 |
| 2021-11-17 | 8.12 | $8.12 | 102600 |
| 2021-11-16 | 8.22 | $8.40 | 178400 |
| 2021-11-15 | 8.26 | $8.39 | 58000 |
| 2021-11-12 | 8.32 | $8.48 | 82400 |
| 2021-11-11 | 8.36 | $8.33 | 152400 |
| 2021-11-10 | 8.47 | $8.33 | 149500 |
| 2021-11-09 | 8.61 | $8.49 | 123600 |
| 2021-11-08 | 8.73 | $8.60 | 458500 |
| 2021-11-05 | 8.85 | $8.70 | 458100 |
| 2021-11-04 | 8.97 | $9.05 | 476900 |
| 2021-11-03 | 9.00 | $8.99 | 369800 |
| 2021-11-02 | 9.07 | $9.02 | 225400 |
| 2021-11-01 | 9.14 | $9.31 | 452500 |
| 2021-10-29 | 9.14 | $9.25 | 307500 |
| 2021-10-28 | 9.16 | $9.28 | 241400 |
| 2021-10-27 | 9.18 | $9.10 | 168800 |
| 2021-10-26 | 9.27 | $9.08 | 79000 |
| 2021-10-25 | 9.38 | $9.27 | 151500 |
| 2021-10-22 | 9.45 | $9.24 | 172500 |
| 2021-10-21 | 9.55 | $9.18 | 186400 |
| 2021-10-20 | 9.70 | $9.35 | 183600 |
| 2021-10-19 | 9.81 | $9.43 | 258600 |
| 2021-10-18 | 9.93 | $9.36 | 462100 |
| 2021-10-15 | 10.09 | $9.40 | 229000 |
| 2021-10-14 | 10.26 | $9.20 | 297400 |
| 2021-10-13 | 10.53 | $9.22 | 509800 |
| 2021-10-12 | 10.85 | $9.74 | 326300 |
| 2021-10-11 | 11.06 | $10.47 | 247500 |
| 2021-10-08 | 11.07 | $10.47 | 315500 |
| 2021-10-07 | 11.06 | $10.78 | 215200 |
| 2021-10-06 | 10.94 | $10.29 | 129400 |
| 2021-10-05 | 10.94 | $10.49 | 251900 |
| 2021-10-04 | 10.85 | $11.10 | 300900 |
| 2021-10-01 | 10.53 | $11.61 | 509900 |
| 2021-09-30 | 9.97 | $10.70 | 243100 |
| 2021-09-29 | 9.57 | $10.55 | 305700 |
| 2021-09-28 | 9.11 | $10.06 | 1.4M |
| 2021-09-27 | 8.69 | $9.02 | 184100 |
| 2021-09-24 | 8.51 | $8.70 | 55800 |
| 2021-09-23 | 8.39 | $8.73 | 145100 |
| 2021-09-22 | 8.23 | $8.24 | 92200 |
| 2021-09-21 | 8.18 | $8.06 | 40600 |
| 2021-09-20 | 8.18 | $7.77 | 68900 |
| 2021-09-17 | 8.26 | $8.11 | 59100 |
| 2021-09-16 | 8.25 | $8.13 | 37500 |
| 2021-09-15 | 8.23 | $8.21 | 39500 |
| 2021-09-14 | 8.18 | $8.06 | 60500 |
| 2021-09-13 | 8.16 | $8.10 | 47900 |
| 2021-09-10 | 8.11 | $7.96 | 67700 |
| 2021-09-09 | 8.10 | $8.02 | 73200 |
| 2021-09-08 | 8.06 | $8.10 | 41600 |
| 2021-09-07 | 7.99 | $8.25 | 68900 |
| 2021-09-03 | 7.85 | $8.15 | 76000 |
| 2021-09-02 | 7.70 | $8.13 | 163100 |
| 2021-09-01 | 7.53 | $7.96 | 108000 |
| 2021-08-31 | 7.38 | $7.60 | 199200 |
| 2021-08-30 | 7.30 | $7.50 | 120500 |
| 2021-08-27 | 7.25 | $7.49 | 105300 |
| 2021-08-26 | 7.18 | $7.11 | 70500 |
| 2021-08-25 | 7.22 | $7.14 | 51500 |
| 2021-08-24 | 7.27 | $7.21 | 69300 |
| 2021-08-23 | 7.30 | $7.19 | 62100 |
| 2021-08-20 | 7.35 | $7.15 | 62200 |
| 2021-08-19 | 7.43 | $7.26 | 57900 |
| 2021-08-18 | 7.48 | $7.49 | 54200 |
| 2021-08-17 | 7.48 | $7.65 | 59100 |
| 2021-08-16 | 7.43 | $7.45 | 25100 |
| 2021-08-13 | 7.44 | $7.56 | 49400 |
| 2021-08-12 | 7.41 | $7.60 | 42000 |
| 2021-08-11 | 7.36 | $7.75 | 63600 |
| 2021-08-10 | 7.26 | $7.41 | 29900 |
| 2021-08-09 | 7.24 | $7.28 | 53900 |
| 2021-08-06 | 7.27 | $7.32 | 28000 |
| 2021-08-05 | 7.30 | $7.25 | 73300 |
| 2021-08-04 | 7.35 | $7.24 | 116200 |
| 2021-08-03 | 7.43 | $7.40 | 79500 |
| 2021-08-02 | 7.48 | $7.54 | 53300 |
| 2021-07-30 | 7.49 | $7.95 | 77200 |
| 2021-07-29 | 7.39 | $7.85 | 111800 |
| 2021-07-28 | 7.29 | $7.59 | 108000 |
| 2021-07-27 | 7.27 | $7.17 | 66000 |
| 2021-07-26 | 7.37 | $7.46 | 95200 |
| 2021-07-23 | 7.42 | $7.55 | 64900 |
| 2021-07-22 | 7.45 | $7.50 | 85500 |
| 2021-07-21 | 7.50 | $7.48 | 100000 |
| 2021-07-20 | 7.59 | $7.58 | 149900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.03
2025-03-10
Close Price
$15.70
Vol: 381386
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.21
Average
51.51
Maximum
82.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-03-10 | 38.03 | $15.70 | 381386 |
| 2025-03-07 | 43.03 | $16.57 | 162671 |
| 2025-03-06 | 41.52 | $16.39 | 232657 |
| 2025-03-05 | 37.31 | $15.91 | 163730 |
| 2025-03-04 | 39.44 | $16.29 | 317052 |
| 2025-03-03 | 35.37 | $15.85 | 319178 |
| 2025-02-28 | 35.63 | $15.90 | 208935 |
| 2025-02-27 | 35.68 | $15.91 | 433518 |
| 2025-02-26 | 38.87 | $16.53 | 147561 |
| 2025-02-25 | 38.70 | $16.51 | 257232 |
| 2025-02-24 | 41.63 | $17.05 | 171703 |
| 2025-02-21 | 39.87 | $16.83 | 243967 |
| 2025-02-20 | 41.43 | $17.12 | 270162 |
| 2025-02-19 | 42.64 | $17.34 | 203615 |
| 2025-02-18 | 43.35 | $17.47 | 145404 |
| 2025-02-14 | 42.58 | $17.36 | 141184 |
| 2025-02-13 | 43.97 | $17.63 | 173809 |
| 2025-02-12 | 47.52 | $18.28 | 148763 |
| 2025-02-11 | 46.70 | $18.15 | 199814 |
| 2025-02-10 | 47.30 | $18.26 | 188466 |
| 2025-02-07 | 47.61 | $18.32 | 160828 |
| 2025-02-06 | 48.94 | $18.58 | 247802 |
| 2025-02-05 | 51.41 | $19.05 | 231661 |
| 2025-02-04 | 52.81 | $19.31 | 378151 |
| 2025-02-03 | 45.98 | $18.04 | 144753 |
| 2025-01-31 | 45.03 | $17.88 | 233717 |
| 2025-01-30 | 46.39 | $18.16 | 273430 |
| 2025-01-29 | 44.04 | $17.75 | 158926 |
| 2025-01-28 | 40.85 | $17.22 | 149032 |
| 2025-01-27 | 40.00 | $17.08 | 200621 |
| 2025-01-24 | 40.52 | $17.21 | 304643 |
| 2025-01-23 | 43.35 | $17.90 | 304879 |
| 2025-01-22 | 42.12 | $17.68 | 283316 |
| 2025-01-21 | 42.24 | $17.71 | 408163 |
| 2025-01-17 | 46.32 | $18.70 | 258643 |
| 2025-01-16 | 47.91 | $19.06 | 341391 |
| 2025-01-15 | 54.68 | $20.42 | 375135 |
| 2025-01-14 | 54.41 | $20.36 | 423233 |
| 2025-01-13 | 54.41 | $20.36 | 599910 |
| 2025-01-06 | 36.96 | $17.27 | 264903 |
| 2025-01-03 | 37.54 | $17.40 | 182590 |
| 2025-01-02 | 40.18 | $17.98 | 334552 |
| 2024-12-31 | 35.41 | $17.34 | 412885 |
| 2024-12-30 | 30.20 | $16.71 | 340792 |
| 2024-12-27 | 30.65 | $16.83 | 260386 |
| 2024-12-26 | 31.73 | $17.12 | 206175 |
| 2024-12-24 | 32.44 | $17.31 | 231763 |
| 2024-12-23 | 30.33 | $17.04 | 267635 |
| 2024-12-20 | 22.70 | $16.14 | 345383 |
| 2024-12-19 | 22.91 | $16.22 | 393653 |
| 2024-12-18 | 23.86 | $16.58 | 491764 |
| 2024-12-17 | 23.19 | $16.50 | 392007 |
| 2024-12-16 | 23.11 | $16.49 | 463355 |
| 2024-12-13 | 27.12 | $17.97 | 611042 |
| 2024-12-12 | 27.27 | $18.02 | 409147 |
| 2024-12-11 | 26.49 | $17.92 | 326778 |
| 2024-12-10 | 28.41 | $18.58 | 187744 |
| 2024-12-09 | 28.89 | $18.74 | 345487 |
| 2024-12-06 | 25.12 | $18.24 | 403553 |
| 2024-12-05 | 25.25 | $18.29 | 730502 |
| 2024-12-04 | 24.45 | $18.18 | 408081 |
| 2024-12-03 | 25.58 | $18.66 | 422749 |
| 2024-12-02 | 19.21 | $17.80 | 497201 |
| 2024-11-29 | 19.91 | $18.17 | 389401 |
| 2024-11-27 | 20.82 | $18.64 | 1.1M |
| 2024-11-26 | 21.33 | $18.90 | 973929 |
| 2024-11-25 | 23.37 | $19.87 | 348046 |
| 2024-11-22 | 23.78 | $20.05 | 223002 |
| 2024-11-21 | 23.97 | $20.14 | 321364 |
| 2024-11-20 | 24.53 | $20.40 | 176342 |
| 2024-11-19 | 24.86 | $20.56 | 140250 |
| 2024-11-18 | 24.18 | $20.45 | 175392 |
| 2024-11-15 | 22.86 | $20.23 | 357807 |
| 2024-11-14 | 24.29 | $21.01 | 614133 |
| 2024-07-26 | 36.69 | $25.46 | 215685 |
| 2024-07-25 | 37.30 | $25.61 | 152565 |
| 2024-07-24 | 39.20 | $26.07 | 355247 |
| 2024-07-23 | 43.34 | $26.98 | 128746 |
| 2024-07-22 | 44.57 | $27.23 | 196026 |
| 2024-07-19 | 39.69 | $26.48 | 161359 |
| 2024-07-18 | 37.61 | $26.18 | 394020 |
| 2024-07-17 | 39.47 | $26.61 | 188910 |
| 2024-07-16 | 40.67 | $26.88 | 191658 |
| 2024-07-15 | 38.83 | $26.60 | 181579 |
| 2024-07-12 | 39.33 | $26.72 | 264691 |
| 2024-07-11 | 43.59 | $27.69 | 248701 |
| 2024-07-10 | 45.67 | $28.12 | 226432 |
| 2024-07-09 | 40.45 | $27.29 | 301718 |
| 2024-07-08 | 41.98 | $27.62 | 336573 |
| 2024-07-05 | 44.95 | $28.23 | 343706 |
| 2024-07-03 | 52.27 | $29.50 | 86328 |
| 2024-07-02 | 52.72 | $29.57 | 148604 |
| 2024-07-01 | 53.72 | $29.73 | 155196 |
| 2024-06-28 | 51.24 | $29.28 | 237871 |
| 2024-06-27 | 52.19 | $29.44 | 200108 |
| 2024-06-26 | 53.90 | $29.73 | 399598 |
| 2024-06-25 | 54.19 | $29.78 | 275870 |
| 2024-06-24 | 52.23 | $29.38 | 500939 |
| 2024-06-21 | 46.83 | $28.38 | 471583 |
| 2024-06-20 | 44.75 | $28.03 | 744618 |
| 2024-06-18 | 48.56 | $28.77 | 299750 |
| 2024-06-17 | 45.40 | $28.24 | 277689 |
| 2024-06-14 | 47.22 | $28.59 | 589666 |
| 2024-06-13 | 54.25 | $29.78 | 270036 |
| 2024-06-12 | 58.94 | $30.45 | 218834 |
| 2024-06-11 | 57.91 | $30.25 | 288115 |
| 2024-06-10 | 63.52 | $30.99 | 118297 |
| 2024-06-07 | 62.11 | $30.69 | 162139 |
| 2024-06-06 | 66.35 | $31.21 | 181498 |
| 2024-06-05 | 67.79 | $31.38 | 165440 |
| 2024-06-04 | 63.60 | $30.43 | 232190 |
| 2024-06-03 | 67.74 | $30.90 | 175244 |
| 2024-05-31 | 70.52 | $31.20 | 194855 |
| 2024-05-30 | 69.77 | $31.01 | 161650 |
| 2024-05-29 | 68.20 | $30.62 | 228530 |
| 2024-05-28 | 73.20 | $31.16 | 197439 |
| 2024-05-24 | 72.23 | $30.89 | 175574 |
| 2024-05-23 | 70.27 | $30.37 | 216057 |
| 2024-05-22 | 70.36 | $30.38 | 215720 |
| 2024-05-21 | 77.40 | $31.12 | 337515 |
| 2024-05-20 | 76.05 | $30.68 | 376461 |
| 2024-05-17 | 74.36 | $30.17 | 338805 |
| 2024-05-16 | 73.30 | $29.87 | 306524 |
| 2024-05-15 | 71.64 | $29.42 | 262473 |
| 2024-05-14 | 74.17 | $29.68 | 424471 |
| 2024-05-13 | 71.28 | $28.90 | 227140 |
| 2024-05-10 | 70.68 | $28.75 | 331078 |
| 2024-05-09 | 69.05 | $28.35 | 502599 |
| 2024-05-08 | 65.67 | $27.61 | 499298 |
| 2024-05-07 | 59.17 | $26.47 | 201901 |
| 2024-05-06 | 59.36 | $26.49 | 330127 |
| 2024-05-03 | 57.70 | $26.23 | 276551 |
| 2024-05-02 | 60.30 | $26.52 | 325651 |
| 2024-05-01 | 54.98 | $25.72 | 242673 |
| 2024-04-30 | 55.51 | $25.78 | 251065 |
| 2024-04-29 | 55.17 | $25.73 | 260973 |
| 2024-04-26 | 56.66 | $25.91 | 187388 |
| 2024-04-25 | 52.90 | $25.35 | 158385 |
| 2024-04-24 | 48.66 | $24.79 | 219763 |
| 2024-04-23 | 48.27 | $24.74 | 205310 |
| 2024-04-22 | 47.66 | $24.66 | 287833 |
| 2024-04-19 | 48.06 | $24.72 | 271135 |
| 2024-04-18 | 46.70 | $24.53 | 267893 |
| 2024-04-17 | 51.87 | $25.29 | 200886 |
| 2024-04-16 | 52.08 | $25.32 | 230753 |
| 2024-04-15 | 50.85 | $25.13 | 214042 |
| 2024-04-12 | 52.33 | $25.35 | 250621 |
| 2024-04-11 | 55.39 | $25.79 | 317037 |
| 2024-04-10 | 51.67 | $25.18 | 254824 |
| 2024-04-09 | 51.54 | $25.16 | 358431 |
| 2024-04-08 | 57.13 | $25.95 | 208259 |
| 2024-04-05 | 60.53 | $26.38 | 244121 |
| 2024-04-04 | 62.58 | $26.63 | 378510 |
| 2024-04-03 | 66.53 | $27.09 | 877884 |
| 2024-04-02 | 59.71 | $25.79 | 306255 |
| 2024-04-01 | 60.16 | $25.84 | 308388 |
| 2024-03-28 | 57.43 | $25.39 | 384334 |
| 2024-03-27 | 58.18 | $25.48 | 613511 |
| 2024-03-26 | 59.26 | $25.61 | 250527 |
| 2024-03-25 | 62.81 | $26.03 | 362584 |
| 2024-03-22 | 61.23 | $25.73 | 322156 |
| 2024-03-21 | 58.56 | $25.25 | 333739 |
| 2024-03-20 | 54.86 | $24.65 | 265325 |
| 2024-03-19 | 54.94 | $24.66 | 191006 |
| 2024-03-18 | 59.41 | $25.22 | 339087 |
| 2024-03-15 | 53.29 | $24.27 | 340086 |
| 2024-03-14 | 58.50 | $24.86 | 351689 |
| 2024-03-13 | 55.41 | $24.42 | 373967 |
| 2024-03-12 | 51.68 | $23.94 | 251059 |
| 2024-03-11 | 50.29 | $23.77 | 227823 |
| 2024-03-08 | 50.37 | $23.78 | 193797 |
| 2024-03-07 | 51.64 | $23.94 | 223044 |
| 2024-03-06 | 49.36 | $23.64 | 189304 |
| 2024-03-05 | 48.28 | $23.50 | 158284 |
| 2024-03-04 | 46.59 | $23.28 | 278250 |
| 2024-03-01 | 51.80 | $23.99 | 209908 |
| 2024-02-29 | 50.16 | $23.77 | 197008 |
| 2024-02-28 | 50.23 | $23.78 | 187453 |
| 2024-02-27 | 49.74 | $23.71 | 210149 |
| 2024-02-26 | 52.27 | $24.07 | 125175 |
| 2024-02-23 | 50.34 | $23.78 | 238288 |
| 2024-02-22 | 49.94 | $23.72 | 222114 |
| 2024-02-21 | 52.82 | $24.15 | 209248 |
| 2024-02-20 | 52.21 | $24.05 | 230385 |
| 2024-02-16 | 58.61 | $24.94 | 255316 |
| 2024-02-15 | 57.56 | $24.75 | 190532 |
| 2024-02-14 | 55.87 | $24.45 | 213281 |
| 2024-02-13 | 54.44 | $24.20 | 169481 |
| 2024-02-12 | 57.04 | $24.57 | 320477 |
| 2024-02-09 | 52.29 | $23.76 | 158767 |
| 2024-02-08 | 53.40 | $23.92 | 129752 |
| 2024-02-07 | 54.78 | $24.12 | 177158 |
| 2024-02-06 | 52.99 | $23.81 | 212367 |
| 2024-02-05 | 54.04 | $23.97 | 310677 |
| 2024-02-02 | 55.34 | $24.17 | 375028 |
| 2024-02-01 | 52.92 | $23.72 | 783318 |
| 2024-01-31 | 58.62 | $24.57 | 237748 |
| 2024-01-30 | 61.27 | $24.93 | 319325 |
| 2024-01-29 | 58.81 | $24.43 | 216945 |
| 2024-01-26 | 62.35 | $24.90 | 327262 |
| 2024-01-25 | 58.12 | $24.07 | 200395 |
| 2024-01-24 | 61.02 | $24.44 | 263834 |
| 2024-01-23 | 55.75 | $23.51 | 190039 |
| 2024-01-22 | 58.33 | $23.83 | 328969 |
| 2024-01-19 | 62.53 | $24.32 | 206555 |
| 2024-01-18 | 64.43 | $24.53 | 210633 |
| 2024-01-17 | 64.33 | $24.51 | 190352 |
| 2024-01-16 | 63.42 | $24.32 | 299634 |
| 2024-01-12 | 64.32 | $24.43 | 481504 |
| 2024-01-11 | 59.12 | $23.39 | 198946 |
| 2024-01-10 | 59.51 | $23.44 | 220490 |
| 2024-01-09 | 61.39 | $23.68 | 163186 |
| 2024-01-08 | 61.39 | $23.68 | 252413 |
| 2024-01-05 | 64.29 | $24.06 | 272973 |
| 2024-01-04 | 61.17 | $23.38 | 355749 |
| 2024-01-03 | 61.70 | $23.45 | 316740 |
| 2024-01-02 | 57.14 | $22.54 | 308948 |
| 2023-12-29 | 55.37 | $22.22 | 266576 |
| 2023-12-28 | 57.34 | $22.50 | 141265 |
| 2023-12-27 | 58.98 | $22.73 | 203139 |
| 2023-12-26 | 61.68 | $23.10 | 280942 |
| 2023-12-22 | 68.69 | $23.97 | 373372 |
| 2023-12-21 | 65.24 | $23.17 | 324895 |
| 2023-12-20 | 62.96 | $22.70 | 569570 |
| 2023-12-19 | 62.16 | $22.54 | 486389 |
| 2023-12-18 | 60.21 | $22.16 | 580279 |
| 2023-12-15 | 53.52 | $21.04 | 467457 |
| 2023-12-14 | 45.70 | $20.03 | 354459 |
| 2023-12-13 | 40.52 | $19.48 | 440994 |
| 2023-12-12 | 40.65 | $19.50 | 368835 |
| 2023-12-11 | 41.17 | $19.58 | 245787 |
| 2023-12-08 | 41.86 | $19.69 | 225333 |
| 2023-12-07 | 41.86 | $19.69 | 258982 |
| 2023-12-06 | 42.04 | $19.72 | 349053 |
| 2023-12-05 | 42.83 | $19.86 | 273137 |
| 2023-12-04 | 44.78 | $20.20 | 153858 |
| 2023-12-01 | 46.62 | $20.51 | 252866 |
| 2023-11-30 | 44.23 | $20.17 | 308487 |
| 2023-11-29 | 41.46 | $19.79 | 289806 |
| 2023-11-28 | 42.35 | $19.96 | 185109 |
| 2023-11-27 | 45.43 | $20.52 | 300893 |
| 2023-11-24 | 47.23 | $20.83 | 186010 |
| 2023-11-22 | 46.05 | $20.65 | 432390 |
| 2023-11-21 | 40.81 | $19.90 | 1.1M |
| 2023-11-20 | 49.37 | $21.31 | 257729 |
| 2023-11-17 | 48.50 | $21.19 | 168914 |
| 2023-11-16 | 47.71 | $21.08 | 203725 |
| 2023-11-15 | 50.65 | $21.52 | 174244 |
| 2023-11-14 | 55.36 | $22.16 | 186694 |
| 2023-11-13 | 54.42 | $22.01 | 105114 |
| 2023-11-10 | 53.36 | $21.84 | 153050 |
| 2023-11-09 | 52.55 | $21.71 | 192699 |
| 2023-11-08 | 49.30 | $21.20 | 165442 |
| 2023-11-07 | 52.38 | $21.66 | 337438 |
| 2023-11-06 | 57.82 | $22.39 | 238727 |
| 2023-11-03 | 62.46 | $22.94 | 457745 |
| 2023-11-02 | 60.83 | $22.64 | 208797 |
| 2023-11-01 | 59.90 | $22.47 | 252024 |
| 2023-10-31 | 57.39 | $22.03 | 266571 |
| 2023-10-30 | 58.57 | $22.18 | 696228 |
| 2023-10-27 | 61.98 | $22.60 | 286663 |
| 2023-10-26 | 57.76 | $21.84 | 335976 |
| 2023-10-25 | 55.85 | $21.53 | 160023 |
| 2023-10-24 | 54.15 | $21.26 | 175777 |
| 2023-10-23 | 50.80 | $20.76 | 181345 |
| 2023-10-20 | 52.32 | $20.97 | 152881 |
| 2023-10-19 | 54.70 | $21.29 | 162689 |
| 2023-10-18 | 60.40 | $21.99 | 213073 |
| 2023-10-17 | 63.74 | $22.36 | 194070 |
| 2023-10-16 | 62.62 | $22.15 | 289228 |
| 2023-10-13 | 61.45 | $21.93 | 423092 |
| 2023-10-12 | 60.03 | $21.67 | 362700 |
| 2023-10-11 | 58.18 | $21.34 | 196000 |
| 2023-10-10 | 58.65 | $21.40 | 276300 |
| 2023-10-09 | 57.29 | $21.15 | 261600 |
| 2023-10-06 | 53.57 | $20.51 | 268500 |
| 2023-10-05 | 50.90 | $20.09 | 257500 |
| 2023-10-04 | 45.13 | $19.28 | 367800 |
| 2023-10-03 | 49.20 | $19.88 | 205500 |
| 2023-10-02 | 53.06 | $20.39 | 259800 |
| 2023-09-29 | 56.28 | $20.78 | 256500 |
| 2023-09-28 | 58.61 | $21.05 | 364000 |
| 2023-09-27 | 55.42 | $20.56 | 206600 |
| 2023-09-26 | 53.98 | $20.35 | 253100 |
| 2023-09-25 | 52.74 | $20.17 | 265000 |
| 2023-09-22 | 49.41 | $19.71 | 185500 |
| 2023-09-21 | 48.29 | $19.56 | 146200 |
| 2023-09-20 | 47.77 | $19.49 | 242200 |
| 2023-09-19 | 46.17 | $19.27 | 171500 |
| 2023-09-18 | 48.08 | $19.57 | 212700 |
| 2023-09-15 | 44.67 | $19.10 | 350200 |
| 2023-09-14 | 42.14 | $18.77 | 199700 |
| 2023-09-13 | 41.76 | $18.72 | 336700 |
| 2023-09-12 | 45.36 | $19.35 | 179200 |
| 2023-09-11 | 44.71 | $19.26 | 265200 |
| 2023-09-08 | 48.66 | $19.91 | 558400 |
| 2023-09-07 | 40.78 | $18.88 | 1.1M |
| 2023-09-06 | 46.29 | $19.72 | 253500 |
| 2023-09-05 | 46.04 | $19.69 | 343500 |
| 2023-09-01 | 51.95 | $20.47 | 284700 |
| 2023-08-31 | 50.40 | $20.27 | 611700 |
| 2023-08-30 | 57.64 | $21.09 | 266000 |
| 2023-08-29 | 55.80 | $20.84 | 124000 |
| 2023-08-28 | 55.29 | $20.77 | 259500 |
| 2023-08-25 | 53.59 | $20.54 | 194700 |
| 2023-08-24 | 57.08 | $20.93 | 168700 |
| 2023-08-23 | 58.65 | $21.10 | 164700 |
| 2023-08-22 | 62.11 | $21.46 | 207800 |
| 2023-08-21 | 63.29 | $21.58 | 554400 |
| 2023-08-18 | 63.18 | $21.56 | 227300 |
| 2023-08-17 | 63.45 | $21.59 | 188100 |
| 2023-08-16 | 63.71 | $21.62 | 276300 |
| 2023-08-15 | 61.50 | $21.18 | 235400 |
| 2023-08-14 | 63.51 | $21.42 | 190700 |
| 2023-08-11 | 63.27 | $21.37 | 262900 |
| 2023-08-10 | 65.04 | $21.59 | 442400 |
| 2023-08-09 | 68.59 | $22.02 | 522200 |
| 2023-08-08 | 66.40 | $21.48 | 416900 |
| 2023-08-07 | 67.73 | $21.64 | 446600 |
| 2023-08-04 | 64.43 | $20.86 | 323800 |
| 2023-08-03 | 67.37 | $21.21 | 596300 |
| 2023-08-02 | 64.80 | $20.62 | 280500 |
| 2023-08-01 | 65.30 | $20.68 | 323000 |
| 2023-07-31 | 67.59 | $20.96 | 600100 |
| 2023-07-28 | 61.70 | $19.67 | 295400 |
| 2023-07-27 | 56.25 | $18.74 | 222900 |
| 2023-07-26 | 55.60 | $18.64 | 90400 |
| 2023-07-25 | 55.29 | $18.59 | 237300 |
| 2023-07-24 | 51.45 | $18.00 | 205200 |
| 2023-07-21 | 48.76 | $17.62 | 234600 |
| 2023-07-20 | 48.69 | $17.61 | 116800 |
| 2023-07-19 | 48.07 | $17.52 | 167900 |
| 2023-07-18 | 49.20 | $17.70 | 163000 |
| 2023-07-17 | 50.19 | $17.86 | 117400 |
| 2023-07-14 | 48.01 | $17.51 | 260600 |
| 2023-07-13 | 52.69 | $18.26 | 172700 |
| 2023-07-12 | 54.51 | $18.53 | 158100 |
| 2023-07-11 | 55.73 | $18.71 | 179200 |
| 2023-07-10 | 53.25 | $18.26 | 162900 |
| 2023-07-07 | 55.89 | $18.66 | 227400 |
| 2023-07-06 | 50.78 | $17.78 | 256000 |
| 2023-07-05 | 55.42 | $18.45 | 241300 |
| 2023-07-03 | 50.77 | $17.72 | 132900 |
| 2023-06-30 | 51.47 | $17.82 | 202200 |
| 2023-06-29 | 47.18 | $17.20 | 139500 |
| 2023-06-28 | 44.79 | $16.88 | 166900 |
| 2023-06-27 | 44.56 | $16.85 | 257200 |
| 2023-06-26 | 46.78 | $17.22 | 146700 |
| 2023-06-23 | 48.91 | $17.56 | 104400 |
| 2023-06-22 | 51.60 | $17.97 | 155800 |
| 2023-06-21 | 51.54 | $17.96 | 158600 |
| 2023-06-20 | 51.48 | $17.95 | 291400 |
| 2023-06-16 | 56.06 | $18.66 | 332500 |
| 2023-06-15 | 55.10 | $18.48 | 280100 |
| 2023-06-14 | 50.89 | $17.74 | 279800 |
| 2023-06-13 | 46.24 | $17.02 | 219400 |
| 2023-06-12 | 44.00 | $16.70 | 223100 |
| 2023-06-09 | 46.72 | $17.17 | 170800 |
| 2023-06-08 | 47.25 | $17.26 | 212800 |
| 2023-06-07 | 50.07 | $17.73 | 223400 |
| 2023-06-06 | 48.00 | $17.40 | 374800 |
| 2023-06-05 | 47.94 | $17.39 | 290400 |
| 2023-06-02 | 52.14 | $18.10 | 216800 |
| 2023-06-01 | 49.09 | $17.59 | 287700 |
| 2023-05-31 | 46.22 | $17.14 | 380000 |
| 2023-05-30 | 51.29 | $17.97 | 499300 |
| 2023-05-26 | 49.19 | $17.64 | 256500 |
| 2023-05-25 | 45.75 | $17.13 | 227400 |
| 2023-05-24 | 46.93 | $17.33 | 221500 |
| 2023-05-23 | 49.55 | $17.76 | 176000 |
| 2023-05-22 | 51.39 | $18.05 | 195500 |
| 2023-05-19 | 49.74 | $17.78 | 202100 |
| 2023-05-18 | 46.95 | $17.34 | 240500 |
| 2023-05-17 | 47.01 | $17.35 | 399600 |
| 2023-05-16 | 42.28 | $16.63 | 198500 |
| 2023-05-15 | 42.79 | $16.73 | 205500 |
| 2023-05-12 | 44.29 | $17.03 | 208100 |
| 2023-05-11 | 46.03 | $17.37 | 294600 |
| 2023-05-10 | 41.74 | $16.70 | 171400 |
| 2023-05-09 | 39.57 | $16.38 | 169800 |
| 2023-05-08 | 40.05 | $16.49 | 289600 |
| 2023-05-05 | 40.53 | $16.60 | 255500 |
| 2023-05-04 | 36.90 | $16.04 | 400600 |
| 2023-05-03 | 37.88 | $16.29 | 233800 |
| 2023-05-02 | 39.03 | $16.58 | 411600 |
| 2023-05-01 | 40.18 | $16.87 | 252200 |
| 2023-04-28 | 41.33 | $17.16 | 173700 |
| 2023-04-27 | 41.53 | $17.21 | 312800 |
| 2023-04-26 | 41.83 | $17.29 | 336200 |
| 2023-04-25 | 45.06 | $18.12 | 255600 |
| 2023-04-24 | 48.29 | $18.88 | 346300 |
| 2023-04-21 | 44.18 | $18.06 | 292900 |
| 2023-04-20 | 44.72 | $18.19 | 272900 |
| 2023-04-19 | 48.08 | $18.98 | 528400 |
| 2023-04-18 | 50.41 | $19.49 | 277500 |
| 2023-04-17 | 48.70 | $19.12 | 352800 |
| 2023-04-14 | 44.68 | $18.30 | 293000 |
| 2023-04-13 | 43.50 | $18.07 | 317300 |
| 2023-04-12 | 43.00 | $17.97 | 302500 |
| 2023-04-11 | 42.51 | $17.87 | 383500 |
| 2023-04-10 | 41.52 | $17.66 | 286300 |
| 2023-04-06 | 41.85 | $17.76 | 281600 |
| 2023-04-05 | 43.64 | $18.31 | 389500 |
| 2023-04-04 | 40.61 | $17.62 | 685100 |
| 2023-04-03 | 42.07 | $18.09 | 604700 |
| 2023-03-31 | 46.64 | $19.43 | 210400 |
| 2023-03-30 | 45.46 | $19.15 | 225000 |
| 2023-03-29 | 46.33 | $19.40 | 256400 |
| 2023-03-28 | 48.69 | $20.07 | 523900 |
| 2023-03-27 | 45.63 | $19.29 | 290500 |
| 2023-03-24 | 45.66 | $19.30 | 476600 |
| 2023-03-23 | 44.70 | $19.05 | 609400 |
| 2023-03-22 | 47.59 | $19.96 | 292900 |
| 2023-03-21 | 48.55 | $20.25 | 507900 |
| 2023-03-20 | 44.56 | $19.15 | 616900 |
| 2023-03-17 | 39.27 | $17.85 | 858700 |
| 2023-03-16 | 39.60 | $17.97 | 1.8M |
| 2023-03-15 | 53.20 | $21.80 | 624400 |
| 2023-03-14 | 59.26 | $23.00 | 555800 |
| 2023-03-13 | 56.52 | $22.30 | 401700 |
| 2023-03-10 | 61.04 | $23.11 | 383500 |
| 2023-03-09 | 61.68 | $23.22 | 362300 |
| 2023-03-08 | 69.15 | $24.42 | 426700 |
| 2023-03-07 | 67.37 | $23.85 | 256900 |
| 2023-03-06 | 66.49 | $23.58 | 471600 |
| 2023-03-03 | 72.87 | $24.51 | 329600 |
| 2023-03-02 | 70.75 | $23.77 | 375700 |
| 2023-03-01 | 70.89 | $23.79 | 275700 |
| 2023-02-28 | 70.86 | $23.78 | 699400 |
| 2023-02-27 | 73.05 | $24.11 | 1.0M |
| 2023-02-24 | 67.33 | $22.14 | 425600 |
| 2023-02-23 | 65.27 | $21.56 | 526300 |
| 2023-02-22 | 60.54 | $20.40 | 234800 |
| 2023-02-21 | 64.04 | $20.89 | 259100 |
| 2023-02-17 | 63.92 | $20.86 | 258300 |
| 2023-02-16 | 67.98 | $21.42 | 408200 |
| 2023-02-15 | 67.17 | $21.19 | 299100 |
| 2023-02-14 | 67.60 | $21.25 | 451800 |
| 2023-02-13 | 65.25 | $20.58 | 484200 |
| 2023-02-10 | 60.98 | $19.51 | 208900 |
| 2023-02-09 | 61.72 | $19.62 | 441800 |
| 2023-02-08 | 57.86 | $18.75 | 252300 |
| 2023-02-07 | 59.97 | $19.07 | 512100 |
| 2023-02-06 | 56.08 | $18.25 | 501800 |
| 2023-02-03 | 52.37 | $17.56 | 333100 |
| 2023-02-02 | 50.41 | $17.22 | 315400 |
| 2023-02-01 | 54.01 | $17.80 | 327700 |
| 2023-01-31 | 50.35 | $17.17 | 177300 |
| 2023-01-30 | 46.29 | $16.54 | 332400 |
| 2023-01-27 | 49.07 | $17.00 | 305500 |
| 2023-01-26 | 47.03 | $16.69 | 228200 |
| 2023-01-25 | 47.50 | $16.77 | 385300 |
| 2023-01-24 | 50.72 | $17.31 | 260300 |
| 2023-01-23 | 51.15 | $17.38 | 399400 |
| 2023-01-20 | 56.45 | $18.20 | 375800 |
| 2023-01-19 | 56.13 | $18.14 | 230600 |
| 2023-01-18 | 55.05 | $17.93 | 354600 |
| 2023-01-17 | 57.62 | $18.33 | 507000 |
| 2023-01-13 | 54.65 | $17.74 | 389700 |
| 2023-01-12 | 52.67 | $17.37 | 437800 |
| 2023-01-11 | 46.36 | $16.32 | 242600 |
| 2023-01-10 | 48.16 | $16.63 | 351900 |
| 2023-01-09 | 42.78 | $15.84 | 266100 |
| 2023-01-06 | 41.83 | $15.71 | 339500 |
| 2023-01-05 | 40.47 | $15.52 | 340700 |
| 2023-01-04 | 39.26 | $15.35 | 669200 |
| 2023-01-03 | 41.23 | $15.77 | 549200 |
| 2022-12-30 | 47.47 | $16.93 | 186300 |
| 2022-12-29 | 46.81 | $16.83 | 401700 |
| 2022-12-28 | 45.64 | $16.65 | 347200 |
| 2022-12-27 | 49.48 | $17.32 | 409400 |
| 2022-12-23 | 46.41 | $16.84 | 465200 |
| 2022-12-22 | 42.92 | $16.33 | 337100 |
| 2022-12-21 | 44.82 | $16.68 | 227400 |
| 2022-12-20 | 45.65 | $16.83 | 208800 |
| 2022-12-19 | 44.75 | $16.69 | 228400 |
| 2022-12-16 | 45.62 | $16.86 | 381800 |
| 2022-12-15 | 47.17 | $17.16 | 322400 |
| 2022-12-14 | 47.05 | $17.14 | 222300 |
| 2022-12-13 | 47.94 | $17.32 | 245900 |
| 2022-12-12 | 48.51 | $17.44 | 544200 |
| 2022-12-09 | 46.48 | $17.04 | 219400 |
| 2022-12-08 | 46.52 | $17.05 | 281900 |
| 2022-12-07 | 45.89 | $16.92 | 409500 |
| 2022-12-06 | 48.38 | $17.52 | 274500 |
| 2022-12-05 | 50.06 | $17.91 | 337900 |
| 2022-12-02 | 54.73 | $18.92 | 278300 |
| 2022-12-01 | 51.90 | $18.25 | 254400 |
| 2022-11-30 | 54.20 | $18.73 | 580700 |
| 2022-11-29 | 56.18 | $19.13 | 759900 |
| 2022-11-28 | 49.24 | $17.55 | 605000 |
| 2022-11-25 | 51.91 | $18.09 | 293800 |
| 2022-11-23 | 47.40 | $17.19 | 1.0M |
| 2022-11-22 | 50.02 | $17.72 | 1.4M |
| 2022-11-21 | 65.41 | $20.09 | 682800 |
| 2022-11-18 | 62.35 | $19.43 | 359600 |
| 2022-11-17 | 62.59 | $19.46 | 295500 |
| 2022-11-16 | 57.76 | $18.52 | 241100 |
| 2022-11-15 | 57.59 | $18.49 | 250100 |
| 2022-11-14 | 53.80 | $17.83 | 283600 |
| 2022-11-11 | 54.93 | $17.99 | 424600 |
| 2022-11-10 | 51.80 | $17.47 | 434100 |
| 2022-11-09 | 56.14 | $18.08 | 403800 |
| 2022-11-08 | 55.68 | $18.00 | 575800 |
| 2022-11-07 | 61.04 | $18.70 | 246900 |
| 2022-11-04 | 62.26 | $18.85 | 526800 |
| 2022-11-03 | 62.34 | $18.86 | 452700 |
| 2022-11-02 | 56.59 | $17.76 | 576700 |
| 2022-11-01 | 55.53 | $17.58 | 357600 |
| 2022-10-31 | 53.88 | $17.30 | 272000 |
| 2022-10-28 | 52.74 | $17.11 | 188200 |
| 2022-10-27 | 53.53 | $17.23 | 325800 |
| 2022-10-26 | 57.56 | $17.82 | 236000 |
| 2022-10-25 | 55.91 | $17.51 | 542100 |
| 2022-10-24 | 56.11 | $17.54 | 554400 |
| 2022-10-21 | 58.65 | $17.92 | 213700 |
| 2022-10-20 | 59.19 | $18.00 | 288100 |
| 2022-10-19 | 63.98 | $18.69 | 306200 |
| 2022-10-18 | 64.34 | $18.74 | 336500 |
| 2022-10-17 | 63.48 | $18.52 | 345500 |
| 2022-10-14 | 59.63 | $17.60 | 236200 |
| 2022-10-13 | 57.75 | $17.19 | 347200 |
| 2022-10-12 | 54.97 | $16.62 | 726500 |
| 2022-10-11 | 49.86 | $15.69 | 186100 |
| 2022-10-10 | 49.51 | $15.63 | 259900 |
| 2022-10-07 | 51.51 | $15.98 | 261200 |
| 2022-10-06 | 49.69 | $15.65 | 161800 |
| 2022-10-05 | 47.00 | $15.18 | 443700 |
| 2022-10-04 | 47.57 | $15.29 | 239200 |
| 2022-10-03 | 48.27 | $15.43 | 212300 |
| 2022-09-30 | 47.42 | $15.27 | 218200 |
| 2022-09-29 | 47.66 | $15.32 | 348300 |
| 2022-09-28 | 53.26 | $16.46 | 239400 |
| 2022-09-27 | 53.52 | $16.51 | 260800 |
| 2022-09-26 | 53.78 | $16.56 | 304500 |
| 2022-09-23 | 53.48 | $16.49 | 682100 |
| 2022-09-22 | 64.30 | $18.46 | 322400 |
| 2022-09-21 | 64.02 | $18.38 | 326000 |
| 2022-09-20 | 64.44 | $18.45 | 414600 |
| 2022-09-19 | 67.39 | $18.94 | 1.1M |
| 2022-09-16 | 64.08 | $17.90 | 349200 |
| 2022-09-15 | 67.93 | $18.51 | 301300 |
| 2022-09-14 | 65.88 | $17.87 | 573300 |
| 2022-09-13 | 70.84 | $18.61 | 408300 |
| 2022-09-12 | 69.97 | $18.31 | 517100 |
| 2022-09-09 | 68.57 | $17.84 | 869100 |
| 2022-09-08 | 62.35 | $16.08 | 244800 |
| 2022-09-07 | 61.53 | $15.88 | 216000 |
| 2022-09-06 | 62.64 | $16.05 | 1.0M |
| 2022-09-02 | 60.03 | $15.40 | 223700 |
| 2022-09-01 | 57.24 | $14.76 | 214600 |
| 2022-08-31 | 61.51 | $15.43 | 317600 |
| 2022-08-30 | 58.29 | $14.70 | 309300 |
| 2022-08-29 | 66.22 | $15.80 | 335900 |
| 2022-08-26 | 62.72 | $15.00 | 367300 |
| 2022-08-25 | 65.37 | $15.33 | 236700 |
| 2022-08-24 | 68.73 | $15.73 | 158700 |
| 2022-08-23 | 67.94 | $15.53 | 256000 |
| 2022-08-22 | 71.42 | $15.94 | 619700 |
| 2022-08-19 | 67.75 | $14.98 | 207300 |
| 2022-08-18 | 73.14 | $15.56 | 302100 |
| 2022-08-17 | 70.90 | $14.97 | 300300 |
| 2022-08-16 | 67.98 | $14.29 | 201600 |
| 2022-08-15 | 67.85 | $14.26 | 175400 |
| 2022-08-12 | 67.01 | $14.07 | 188000 |
| 2022-08-11 | 68.62 | $14.25 | 608900 |
| 2022-08-10 | 65.52 | $13.54 | 216300 |
| 2022-08-09 | 67.30 | $13.74 | 372900 |
| 2022-08-08 | 63.43 | $12.92 | 232900 |
| 2022-08-05 | 59.97 | $12.29 | 143700 |
| 2022-08-04 | 58.55 | $12.05 | 94800 |
| 2022-08-03 | 63.16 | $12.57 | 182000 |
| 2022-08-02 | 66.10 | $12.88 | 159600 |
| 2022-08-01 | 66.68 | $12.94 | 134100 |
| 2022-07-29 | 63.75 | $12.35 | 103000 |
| 2022-07-28 | 65.80 | $12.57 | 160800 |
| 2022-07-27 | 65.75 | $12.56 | 242800 |
| 2022-07-26 | 61.36 | $11.70 | 246600 |
| 2022-07-25 | 61.98 | $11.77 | 272400 |
| 2022-07-22 | 57.02 | $10.92 | 135300 |
| 2022-07-21 | 57.35 | $10.96 | 380500 |
| 2022-07-20 | 58.74 | $11.13 | 253100 |
| 2022-07-19 | 54.56 | $10.45 | 128600 |
| 2022-07-18 | 50.56 | $9.88 | 167000 |
| 2022-07-15 | 48.53 | $9.61 | 91800 |
| 2022-07-14 | 46.03 | $9.29 | 117100 |
| 2022-07-13 | 48.92 | $9.70 | 205000 |
| 2022-07-12 | 42.37 | $8.92 | 89700 |
| 2022-07-11 | 42.01 | $8.88 | 90900 |
| 2022-07-08 | 44.46 | $9.25 | 45900 |
| 2022-07-07 | 45.56 | $9.41 | 112000 |
| 2022-07-06 | 42.80 | $9.08 | 228700 |
| 2022-07-05 | 41.69 | $8.95 | 173200 |
| 2022-07-01 | 45.63 | $9.56 | 161300 |
| 2022-06-30 | 40.47 | $8.97 | 233700 |
| 2022-06-29 | 40.84 | $9.03 | 119800 |
| 2022-06-28 | 43.52 | $9.45 | 78000 |
| 2022-06-27 | 44.58 | $9.61 | 107300 |
| 2022-06-24 | 40.36 | $9.12 | 98800 |
| 2022-06-23 | 37.01 | $8.76 | 177500 |
| 2022-06-22 | 37.35 | $8.82 | 105700 |
| 2022-06-21 | 39.36 | $9.18 | 181500 |
| 2022-06-17 | 36.28 | $8.84 | 208400 |
| 2022-06-16 | 37.45 | $9.06 | 334200 |
| 2022-06-15 | 40.98 | $9.68 | 240200 |
| 2022-06-14 | 41.64 | $9.79 | 149000 |
| 2022-06-13 | 42.41 | $9.92 | 166800 |
| 2022-06-10 | 45.48 | $10.42 | 150900 |
| 2022-06-09 | 44.64 | $10.31 | 248800 |
| 2022-06-08 | 48.43 | $10.90 | 88000 |
| 2022-06-07 | 51.83 | $11.38 | 87600 |
| 2022-06-06 | 50.24 | $11.15 | 117000 |
| 2022-06-03 | 49.90 | $11.10 | 150200 |
| 2022-06-02 | 49.37 | $11.02 | 164800 |
| 2022-06-01 | 50.71 | $11.23 | 139200 |
| 2022-05-31 | 47.70 | $10.76 | 122500 |
| 2022-05-27 | 51.10 | $11.30 | 134600 |
| 2022-05-26 | 51.04 | $11.29 | 138200 |
| 2022-05-25 | 53.33 | $11.65 | 273800 |
| 2022-05-24 | 51.07 | $11.26 | 176900 |
| 2022-05-23 | 50.96 | $11.24 | 304000 |
| 2022-05-20 | 53.48 | $11.66 | 138200 |
| 2022-05-19 | 56.78 | $12.18 | 170000 |
| 2022-05-18 | 51.77 | $11.26 | 157600 |
| 2022-05-17 | 53.50 | $11.53 | 159900 |
| 2022-05-16 | 56.07 | $11.92 | 239200 |
| 2022-05-13 | 51.60 | $11.13 | 307100 |
| 2022-05-12 | 50.26 | $10.91 | 547400 |
| 2022-05-11 | 50.44 | $10.94 | 225200 |
| 2022-05-10 | 50.21 | $10.90 | 259000 |
| 2022-05-09 | 51.10 | $11.06 | 876200 |
| 2022-05-06 | 65.32 | $13.13 | 352000 |
| 2022-05-05 | 65.24 | $13.11 | 236100 |
| 2022-05-04 | 64.32 | $12.90 | 193300 |
| 2022-05-03 | 62.36 | $12.46 | 147500 |
| 2022-05-02 | 59.57 | $11.88 | 163600 |
| 2022-04-29 | 60.83 | $12.05 | 179900 |
| 2022-04-28 | 63.91 | $12.46 | 250700 |
| 2022-04-27 | 63.31 | $12.32 | 312600 |
| 2022-04-26 | 57.24 | $11.07 | 211300 |
| 2022-04-25 | 52.20 | $10.23 | 334400 |
| 2022-04-22 | 60.80 | $11.29 | 307700 |
| 2022-04-21 | 69.05 | $12.10 | 377100 |
| 2022-04-20 | 74.76 | $12.58 | 700400 |
| 2022-04-19 | 73.41 | $12.27 | 311600 |
| 2022-04-18 | 75.39 | $12.43 | 578400 |
| 2022-04-14 | 74.23 | $12.15 | 437200 |
| 2022-04-13 | 70.80 | $11.41 | 204000 |
| 2022-04-12 | 65.89 | $10.57 | 210100 |
| 2022-04-11 | 66.65 | $10.63 | 352300 |
| 2022-04-08 | 67.14 | $10.67 | 252600 |
| 2022-04-07 | 62.49 | $9.96 | 186800 |
| 2022-04-06 | 62.06 | $9.90 | 274100 |
| 2022-04-05 | 57.93 | $9.36 | 210400 |
| 2022-04-04 | 59.52 | $9.50 | 253200 |
| 2022-04-01 | 57.45 | $9.24 | 138100 |
| 2022-03-31 | 53.55 | $8.79 | 142300 |
| 2022-03-30 | 53.55 | $8.79 | 131900 |
| 2022-03-29 | 51.02 | $8.51 | 96900 |
| 2022-03-28 | 50.93 | $8.50 | 1.1M |
| 2022-03-25 | 54.26 | $8.85 | 155600 |
| 2022-03-24 | 49.21 | $8.29 | 174600 |
| 2022-03-23 | 56.77 | $9.00 | 100600 |
| 2022-03-22 | 56.77 | $9.00 | 104000 |
| 2022-03-21 | 56.77 | $9.00 | 181600 |
| 2022-03-18 | 55.70 | $8.87 | 152200 |
| 2022-03-17 | 55.90 | $8.89 | 111100 |
| 2022-03-16 | 52.38 | $8.46 | 171700 |
| 2022-03-15 | 47.15 | $7.90 | 156700 |
| 2022-03-14 | 46.15 | $7.80 | 262400 |
| 2022-03-11 | 48.60 | $8.08 | 498200 |
| 2022-03-10 | 54.72 | $8.70 | 245000 |
| 2022-03-09 | 60.56 | $9.20 | 463500 |
| 2022-03-08 | 74.82 | $10.14 | 464300 |
| 2022-03-07 | 80.17 | $10.42 | 628300 |
| 2022-03-04 | 78.15 | $10.04 | 479700 |
| 2022-03-03 | 76.68 | $9.79 | 588300 |
| 2022-03-02 | 66.51 | $8.61 | 641200 |
| 2022-03-01 | 64.12 | $8.42 | 569300 |
| 2022-02-28 | 60.30 | $8.15 | 1.1M |
| 2022-02-25 | 54.49 | $7.81 | 318800 |
| 2022-02-24 | 49.08 | $7.55 | 353700 |
| 2022-02-23 | 47.48 | $7.48 | 87400 |
| 2022-02-22 | 47.89 | $7.50 | 118900 |
| 2022-02-18 | 47.89 | $7.50 | 166500 |
| 2022-02-17 | 49.62 | $7.59 | 150600 |
| 2022-02-16 | 48.84 | $7.55 | 89900 |
| 2022-02-15 | 47.88 | $7.50 | 94900 |
| 2022-02-14 | 47.88 | $7.50 | 193900 |
| 2022-02-11 | 47.88 | $7.50 | 151100 |
| 2022-02-10 | 45.97 | $7.39 | 103100 |
| 2022-02-09 | 47.63 | $7.50 | 223500 |
| 2022-02-08 | 47.92 | $7.52 | 95600 |
| 2022-02-07 | 45.99 | $7.40 | 123900 |
| 2022-02-04 | 44.53 | $7.31 | 72600 |
| 2022-02-03 | 44.21 | $7.29 | 130700 |
| 2022-02-02 | 47.32 | $7.53 | 148500 |
| 2022-02-01 | 49.66 | $7.70 | 85400 |
| 2022-01-31 | 44.93 | $7.39 | 33700 |
| 2022-01-28 | 44.12 | $7.34 | 97800 |
| 2022-01-27 | 45.78 | $7.47 | 62400 |
| 2022-01-26 | 43.94 | $7.35 | 92100 |
| 2022-01-25 | 47.79 | $7.65 | 76000 |
| 2022-01-24 | 46.30 | $7.55 | 296000 |
| 2022-01-21 | 41.19 | $7.23 | 238800 |
| 2022-01-20 | 42.76 | $7.36 | 332300 |
| 2022-01-19 | 47.97 | $7.75 | 61600 |
| 2022-01-18 | 51.17 | $7.96 | 131800 |
| 2022-01-14 | 54.27 | $8.15 | 114400 |
| 2022-01-13 | 55.27 | $8.21 | 71200 |
| 2022-01-12 | 57.82 | $8.36 | 68200 |
| 2022-01-11 | 57.45 | $8.33 | 76400 |
| 2022-01-10 | 55.46 | $8.17 | 103100 |
| 2022-01-07 | 55.46 | $8.17 | 116200 |
| 2022-01-06 | 49.60 | $7.73 | 46800 |
| 2022-01-05 | 48.87 | $7.68 | 99200 |
| 2022-01-04 | 54.88 | $8.08 | 274300 |
| 2022-01-03 | 51.78 | $7.86 | 145100 |
| 2021-12-31 | 40.94 | $7.24 | 107600 |
| 2021-12-30 | 39.90 | $7.19 | 162600 |
| 2021-12-29 | 40.72 | $7.25 | 187600 |
| 2021-12-28 | 40.98 | $7.27 | 172100 |
| 2021-12-27 | 40.06 | $7.22 | 118600 |
| 2021-12-23 | 44.28 | $7.54 | 94000 |
| 2021-12-22 | 43.57 | $7.50 | 113300 |
| 2021-12-21 | 44.24 | $7.55 | 282700 |
| 2021-12-20 | 44.76 | $7.59 | 1.6M |
| 2021-12-17 | 40.79 | $7.35 | 221000 |
| 2021-12-16 | 42.99 | $7.53 | 186400 |
| 2021-12-15 | 41.15 | $7.42 | 238300 |
| 2021-12-14 | 39.11 | $7.30 | 108400 |
| 2021-12-13 | 41.38 | $7.50 | 112000 |
| 2021-12-10 | 47.09 | $7.94 | 95300 |
| 2021-12-09 | 43.20 | $7.71 | 165200 |
| 2021-12-08 | 44.97 | $7.84 | 162300 |
| 2021-12-07 | 44.31 | $7.80 | 246800 |
| 2021-12-06 | 38.43 | $7.47 | 428700 |
| 2021-12-03 | 32.49 | $7.18 | 141500 |
| 2021-12-02 | 30.74 | $7.10 | 275600 |
| 2021-12-01 | 28.76 | $7.01 | 175100 |
| 2021-11-30 | 31.21 | $7.27 | 139300 |
| 2021-11-29 | 30.56 | $7.24 | 80400 |
| 2021-11-26 | 31.50 | $7.34 | 107900 |
| 2021-11-24 | 34.40 | $7.63 | 155700 |
| 2021-11-23 | 31.72 | $7.50 | 131500 |
| 2021-11-22 | 31.82 | $7.51 | 227000 |
| 2021-11-19 | 34.68 | $7.80 | 209400 |
| 2021-11-18 | 36.97 | $8.01 | 159400 |
| 2021-11-17 | 38.23 | $8.12 | 102600 |
| 2021-11-16 | 41.65 | $8.40 | 178400 |
| 2021-11-15 | 41.47 | $8.39 | 58000 |
| 2021-11-12 | 42.58 | $8.48 | 82400 |
| 2021-11-11 | 40.04 | $8.33 | 152400 |
| 2021-11-10 | 40.04 | $8.33 | 149500 |
| 2021-11-09 | 41.82 | $8.49 | 123600 |
| 2021-11-08 | 43.07 | $8.60 | 458500 |
| 2021-11-05 | 44.22 | $8.70 | 458100 |
| 2021-11-04 | 48.49 | $9.05 | 476900 |
| 2021-11-03 | 47.67 | $8.99 | 369800 |
| 2021-11-02 | 48.03 | $9.02 | 225400 |
| 2021-11-01 | 51.67 | $9.31 | 452500 |
| 2021-10-29 | 50.94 | $9.25 | 307500 |
| 2021-10-28 | 51.31 | $9.28 | 241400 |
| 2021-10-27 | 49.22 | $9.10 | 168800 |
| 2021-10-26 | 48.98 | $9.08 | 79000 |
| 2021-10-25 | 51.08 | $9.27 | 151500 |
| 2021-10-22 | 50.77 | $9.24 | 172500 |
| 2021-10-21 | 50.15 | $9.18 | 186400 |
| 2021-10-20 | 51.89 | $9.35 | 183600 |
| 2021-10-19 | 52.71 | $9.43 | 258600 |
| 2021-10-18 | 52.08 | $9.36 | 462100 |
| 2021-10-15 | 52.46 | $9.40 | 229000 |
| 2021-10-14 | 50.76 | $9.20 | 297400 |
| 2021-10-13 | 50.94 | $9.22 | 509800 |
| 2021-10-12 | 55.60 | $9.74 | 326300 |
| 2021-10-11 | 63.34 | $10.47 | 247500 |
| 2021-10-08 | 63.34 | $10.47 | 315500 |
| 2021-10-07 | 66.91 | $10.78 | 215200 |
| 2021-10-06 | 63.85 | $10.29 | 129400 |
| 2021-10-05 | 66.23 | $10.49 | 251900 |
| 2021-10-04 | 74.22 | $11.10 | 300900 |
| 2021-10-01 | 82.10 | $11.61 | 509900 |
| 2021-09-30 | 78.17 | $10.70 | 243100 |
| 2021-09-29 | 77.40 | $10.55 | 305700 |
| 2021-09-28 | 74.59 | $10.06 | 1.4M |
| 2021-09-27 | 66.13 | $9.02 | 184100 |
| 2021-09-24 | 62.47 | $8.70 | 55800 |
| 2021-09-23 | 63.08 | $8.73 | 145100 |
| 2021-09-22 | 56.53 | $8.24 | 92200 |
| 2021-09-21 | 53.66 | $8.06 | 40600 |
| 2021-09-20 | 48.46 | $7.77 | 68900 |
| 2021-09-17 | 55.38 | $8.11 | 59100 |
| 2021-09-16 | 55.83 | $8.13 | 37500 |
| 2021-09-15 | 57.59 | $8.21 | 39500 |
| 2021-09-14 | 55.07 | $8.06 | 60500 |
| 2021-09-13 | 55.91 | $8.10 | 47900 |
| 2021-09-10 | 53.54 | $7.96 | 67700 |
| 2021-09-09 | 54.74 | $8.02 | 73200 |
| 2021-09-08 | 56.33 | $8.10 | 41600 |
| 2021-09-07 | 59.42 | $8.25 | 68900 |
| 2021-09-03 | 57.96 | $8.15 | 76000 |
| 2021-09-02 | 57.67 | $8.13 | 163100 |
| 2021-09-01 | 55.19 | $7.96 | 108000 |
| 2021-08-31 | 49.18 | $7.60 | 199200 |
| 2021-08-30 | 47.32 | $7.50 | 120500 |
| 2021-08-27 | 47.13 | $7.49 | 105300 |
| 2021-08-26 | 39.50 | $7.11 | 70500 |
| 2021-08-25 | 39.94 | $7.14 | 51500 |
| 2021-08-24 | 40.93 | $7.21 | 69300 |
| 2021-08-23 | 40.53 | $7.19 | 62100 |
| 2021-08-20 | 39.75 | $7.15 | 62200 |
| 2021-08-19 | 41.16 | $7.26 | 57900 |
| 2021-08-18 | 44.27 | $7.49 | 54200 |
| 2021-08-17 | 46.59 | $7.65 | 59100 |
| 2021-08-16 | 43.04 | $7.45 | 25100 |
| 2021-08-13 | 44.59 | $7.56 | 49400 |
| 2021-08-12 | 45.15 | $7.60 | 42000 |
| 2021-08-11 | 47.27 | $7.75 | 63600 |
| 2021-08-10 | 41.33 | $7.41 | 29900 |
| 2021-08-09 | 38.83 | $7.28 | 53900 |
| 2021-08-06 | 39.32 | $7.32 | 28000 |
| 2021-08-05 | 38.02 | $7.25 | 73300 |
| 2021-08-04 | 37.84 | $7.24 | 116200 |
| 2021-08-03 | 39.59 | $7.40 | 79500 |
| 2021-08-02 | 41.18 | $7.54 | 53300 |
| 2021-07-30 | 46.36 | $7.95 | 77200 |
| 2021-07-29 | 44.75 | $7.85 | 111800 |
| 2021-07-28 | 40.33 | $7.59 | 108000 |
| 2021-07-27 | 31.97 | $7.17 | 66000 |
| 2021-07-26 | 35.21 | $7.46 | 95200 |
| 2021-07-23 | 36.29 | $7.55 | 64900 |
| 2021-07-22 | 35.24 | $7.50 | 85500 |
| 2021-07-21 | 34.83 | $7.48 | 100000 |
| 2021-07-20 | 35.90 | $7.58 | 149900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.60
2025-03-10
Close Price
$15.70
Vol: 381386
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.79
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-03-10 | -90.60 | $15.70 | 381386 |
| 2025-03-07 | -65.81 | $16.57 | 162671 |
| 2025-03-06 | -73.09 | $16.39 | 232657 |
| 2025-03-05 | -85.75 | $15.91 | 163730 |
| 2025-03-04 | -76.83 | $16.29 | 317052 |
| 2025-03-03 | -87.91 | $15.85 | 319178 |
| 2025-02-28 | -94.25 | $15.90 | 208935 |
| 2025-02-27 | -99.42 | $15.91 | 433518 |
| 2025-02-26 | -97.91 | $16.53 | 147561 |
| 2025-02-25 | -98.95 | $16.51 | 257232 |
| 2025-02-24 | -80.92 | $17.05 | 171703 |
| 2025-02-21 | -99.21 | $16.83 | 243967 |
| 2025-02-20 | -93.67 | $17.12 | 270162 |
| 2025-02-19 | -84.39 | $17.34 | 203615 |
| 2025-02-18 | -78.90 | $17.47 | 145404 |
| 2025-02-14 | -83.54 | $17.36 | 141184 |
| 2025-02-13 | -80.53 | $17.63 | 173809 |
| 2025-02-12 | -62.46 | $18.28 | 148763 |
| 2025-02-11 | -66.38 | $18.15 | 199814 |
| 2025-02-10 | -64.36 | $18.26 | 188466 |
| 2025-02-07 | -62.71 | $18.32 | 160828 |
| 2025-02-06 | -55.52 | $18.58 | 247802 |
| 2025-02-05 | -42.54 | $19.05 | 231661 |
| 2025-02-04 | -32.99 | $19.31 | 378151 |
| 2025-02-03 | -61.89 | $18.04 | 144753 |
| 2025-01-31 | -65.78 | $17.88 | 233717 |
| 2025-01-30 | -58.98 | $18.16 | 273430 |
| 2025-01-29 | -68.93 | $17.75 | 158926 |
| 2025-01-28 | -75.90 | $17.22 | 149032 |
| 2025-01-27 | -77.83 | $17.08 | 200621 |
| 2025-01-24 | -74.94 | $17.21 | 304643 |
| 2025-01-23 | -59.65 | $17.90 | 304879 |
| 2025-01-22 | -61.78 | $17.68 | 283316 |
| 2025-01-21 | -61.15 | $17.71 | 408163 |
| 2025-01-17 | -40.13 | $18.70 | 258643 |
| 2025-01-16 | -32.48 | $19.06 | 341391 |
| 2025-01-15 | -3.61 | $20.42 | 375135 |
| 2025-01-14 | -4.88 | $20.36 | 423233 |
| 2025-01-13 | -4.88 | $20.36 | 599910 |
| 2025-01-06 | -57.62 | $17.27 | 264903 |
| 2025-01-03 | -53.66 | $17.40 | 182590 |
| 2025-01-02 | -35.98 | $17.98 | 334552 |
| 2024-12-31 | -55.49 | $17.34 | 412885 |
| 2024-12-30 | -74.70 | $16.71 | 340792 |
| 2024-12-27 | -71.04 | $16.83 | 260386 |
| 2024-12-26 | -65.65 | $17.12 | 206175 |
| 2024-12-24 | -69.05 | $17.31 | 231763 |
| 2024-12-23 | -74.89 | $17.04 | 267635 |
| 2024-12-20 | -94.37 | $16.14 | 345383 |
| 2024-12-19 | -92.64 | $16.22 | 393653 |
| 2024-12-18 | -85.23 | $16.58 | 491764 |
| 2024-12-17 | -86.97 | $16.50 | 392007 |
| 2024-12-16 | -93.76 | $16.49 | 463355 |
| 2024-12-13 | -82.80 | $17.97 | 611042 |
| 2024-12-12 | -82.49 | $18.02 | 409147 |
| 2024-12-11 | -96.40 | $17.92 | 326778 |
| 2024-12-10 | -88.66 | $18.58 | 187744 |
| 2024-12-09 | -88.08 | $18.74 | 345487 |
| 2024-12-06 | -93.54 | $18.24 | 403553 |
| 2024-12-05 | -93.31 | $18.29 | 730502 |
| 2024-12-04 | -94.42 | $18.18 | 408081 |
| 2024-12-03 | -89.55 | $18.66 | 422749 |
| 2024-12-02 | -98.28 | $17.80 | 497201 |
| 2024-11-29 | -96.98 | $18.17 | 389401 |
| 2024-11-27 | -92.09 | $18.64 | 1.1M |
| 2024-11-26 | -99.19 | $18.90 | 973929 |
| 2024-11-25 | -95.74 | $19.87 | 348046 |
| 2024-11-22 | -96.70 | $20.05 | 223002 |
| 2024-11-21 | -95.64 | $20.14 | 321364 |
| 2024-11-20 | -96.44 | $20.40 | 176342 |
| 2024-11-19 | -96.13 | $20.56 | 140250 |
| 2024-11-18 | -97.71 | $20.45 | 175392 |
| 2024-11-15 | -100.00 | $20.23 | 357807 |
| 2024-11-14 | -95.62 | $21.01 | 614133 |
| 2024-07-26 | -90.81 | $25.46 | 215685 |
| 2024-07-25 | -98.36 | $25.61 | 152565 |
| 2024-07-24 | -92.13 | $26.07 | 355247 |
| 2024-07-23 | -72.77 | $26.98 | 128746 |
| 2024-07-22 | -67.45 | $27.23 | 196026 |
| 2024-07-19 | -83.40 | $26.48 | 161359 |
| 2024-07-18 | -89.79 | $26.18 | 394020 |
| 2024-07-17 | -93.81 | $26.61 | 188910 |
| 2024-07-16 | -90.72 | $26.88 | 191658 |
| 2024-07-15 | -98.70 | $26.60 | 181579 |
| 2024-07-12 | -96.08 | $26.72 | 264691 |
| 2024-07-11 | -72.75 | $27.69 | 248701 |
| 2024-07-10 | -62.00 | $28.12 | 226432 |
| 2024-07-09 | -84.32 | $27.29 | 301718 |
| 2024-07-08 | -77.58 | $27.62 | 336573 |
| 2024-07-05 | -66.60 | $28.23 | 343706 |
| 2024-07-03 | -40.57 | $29.50 | 86328 |
| 2024-07-02 | -39.14 | $29.57 | 148604 |
| 2024-07-01 | -35.86 | $29.73 | 155196 |
| 2024-06-28 | -45.08 | $29.28 | 237871 |
| 2024-06-27 | -41.80 | $29.44 | 200108 |
| 2024-06-26 | -35.86 | $29.73 | 399598 |
| 2024-06-25 | -34.84 | $29.78 | 275870 |
| 2024-06-24 | -43.03 | $29.38 | 500939 |
| 2024-06-21 | -63.52 | $28.38 | 471583 |
| 2024-06-20 | -70.70 | $28.03 | 744618 |
| 2024-06-18 | -78.10 | $28.77 | 299750 |
| 2024-06-17 | -93.37 | $28.24 | 277689 |
| 2024-06-14 | -91.17 | $28.59 | 589666 |
| 2024-06-13 | -74.56 | $29.78 | 270036 |
| 2024-06-12 | -41.20 | $30.45 | 218834 |
| 2024-06-11 | -43.93 | $30.25 | 288115 |
| 2024-06-10 | -17.19 | $30.99 | 118297 |
| 2024-06-07 | -26.33 | $30.69 | 162139 |
| 2024-06-06 | -6.96 | $31.21 | 181498 |
| 2024-06-05 | -1.21 | $31.38 | 165440 |
| 2024-06-04 | -19.20 | $30.43 | 232190 |
| 2024-06-03 | -10.27 | $30.90 | 175244 |
| 2024-05-31 | -2.58 | $31.20 | 194855 |
| 2024-05-30 | -5.49 | $31.01 | 161650 |
| 2024-05-29 | -11.84 | $30.62 | 228530 |
| 2024-05-28 | -2.57 | $31.16 | 197439 |
| 2024-05-24 | -6.50 | $30.89 | 175574 |
| 2024-05-23 | -14.55 | $30.37 | 216057 |
| 2024-05-22 | -13.76 | $30.38 | 215720 |
| 2024-05-21 | -2.81 | $31.12 | 337515 |
| 2024-05-20 | -7.26 | $30.68 | 376461 |
| 2024-05-17 | -2.87 | $30.17 | 338805 |
| 2024-05-16 | -1.73 | $29.87 | 306524 |
| 2024-05-15 | -4.92 | $29.42 | 262473 |
| 2024-05-14 | -0.18 | $29.68 | 424471 |
| 2024-05-13 | -5.62 | $28.90 | 227140 |
| 2024-05-10 | -5.21 | $28.75 | 331078 |
| 2024-05-09 | -1.43 | $28.35 | 502599 |
| 2024-05-08 | -2.29 | $27.61 | 499298 |
| 2024-05-07 | -12.36 | $26.47 | 201901 |
| 2024-05-06 | -11.58 | $26.49 | 330127 |
| 2024-05-03 | -14.71 | $26.23 | 276551 |
| 2024-05-02 | -12.45 | $26.52 | 325651 |
| 2024-05-01 | -47.22 | $25.72 | 242673 |
| 2024-04-30 | -47.33 | $25.78 | 251065 |
| 2024-04-29 | -49.00 | $25.73 | 260973 |
| 2024-04-26 | -43.00 | $25.91 | 187388 |
| 2024-04-25 | -61.67 | $25.35 | 158385 |
| 2024-04-24 | -80.33 | $24.79 | 219763 |
| 2024-04-23 | -82.00 | $24.74 | 205310 |
| 2024-04-22 | -84.67 | $24.66 | 287833 |
| 2024-04-19 | -82.67 | $24.72 | 271135 |
| 2024-04-18 | -99.26 | $24.53 | 267893 |
| 2024-04-17 | -59.87 | $25.29 | 200886 |
| 2024-04-16 | -58.93 | $25.32 | 230753 |
| 2024-04-15 | -64.89 | $25.13 | 214042 |
| 2024-04-12 | -57.99 | $25.35 | 250621 |
| 2024-04-11 | -44.20 | $25.79 | 317037 |
| 2024-04-10 | -63.32 | $25.18 | 254824 |
| 2024-04-09 | -57.46 | $25.16 | 358431 |
| 2024-04-08 | -32.05 | $25.95 | 208259 |
| 2024-04-05 | -21.03 | $26.38 | 244121 |
| 2024-04-04 | -14.62 | $26.63 | 378510 |
| 2024-04-03 | -2.82 | $27.09 | 877884 |
| 2024-04-02 | -22.19 | $25.79 | 306255 |
| 2024-04-01 | -20.37 | $25.84 | 308388 |
| 2024-03-28 | -34.26 | $25.39 | 384334 |
| 2024-03-27 | -31.48 | $25.48 | 613511 |
| 2024-03-26 | -27.47 | $25.61 | 250527 |
| 2024-03-25 | -14.51 | $26.03 | 362584 |
| 2024-03-22 | -13.33 | $25.73 | 322156 |
| 2024-03-21 | -16.03 | $25.25 | 333739 |
| 2024-03-20 | -34.12 | $24.65 | 265325 |
| 2024-03-19 | -33.65 | $24.66 | 191006 |
| 2024-03-18 | -3.92 | $25.22 | 339087 |
| 2024-03-15 | -49.75 | $24.27 | 340086 |
| 2024-03-14 | -20.40 | $24.86 | 351689 |
| 2024-03-13 | -42.29 | $24.42 | 373967 |
| 2024-03-12 | -66.17 | $23.94 | 251059 |
| 2024-03-11 | -74.63 | $23.77 | 227823 |
| 2024-03-08 | -74.13 | $23.78 | 193797 |
| 2024-03-07 | -66.17 | $23.94 | 223044 |
| 2024-03-06 | -81.09 | $23.64 | 189304 |
| 2024-03-05 | -88.06 | $23.50 | 158284 |
| 2024-03-04 | -99.01 | $23.28 | 278250 |
| 2024-03-01 | -67.37 | $23.99 | 209908 |
| 2024-02-29 | -70.67 | $23.77 | 197008 |
| 2024-02-28 | -70.22 | $23.78 | 187453 |
| 2024-02-27 | -73.33 | $23.71 | 210149 |
| 2024-02-26 | -57.33 | $24.07 | 125175 |
| 2024-02-23 | -70.22 | $23.78 | 238288 |
| 2024-02-22 | -72.89 | $23.72 | 222114 |
| 2024-02-21 | -53.78 | $24.15 | 209248 |
| 2024-02-20 | -58.22 | $24.05 | 230385 |
| 2024-02-16 | -18.67 | $24.94 | 255316 |
| 2024-02-15 | -27.11 | $24.75 | 190532 |
| 2024-02-14 | -40.44 | $24.45 | 213281 |
| 2024-02-13 | -51.56 | $24.20 | 169481 |
| 2024-02-12 | -35.11 | $24.57 | 320477 |
| 2024-02-09 | -71.11 | $23.76 | 158767 |
| 2024-02-08 | -58.06 | $23.92 | 129752 |
| 2024-02-07 | -50.00 | $24.12 | 177158 |
| 2024-02-06 | -62.50 | $23.81 | 212367 |
| 2024-02-05 | -56.05 | $23.97 | 310677 |
| 2024-02-02 | -47.98 | $24.17 | 375028 |
| 2024-02-01 | -66.13 | $23.72 | 783318 |
| 2024-01-31 | -23.18 | $24.57 | 237748 |
| 2024-01-30 | -10.73 | $24.93 | 319325 |
| 2024-01-29 | -25.23 | $24.43 | 216945 |
| 2024-01-26 | -10.59 | $24.90 | 327262 |
| 2024-01-25 | -36.45 | $24.07 | 200395 |
| 2024-01-24 | -24.92 | $24.44 | 263834 |
| 2024-01-23 | -53.89 | $23.51 | 190039 |
| 2024-01-22 | -43.93 | $23.83 | 328969 |
| 2024-01-19 | -28.66 | $24.32 | 206555 |
| 2024-01-18 | -21.32 | $24.53 | 210633 |
| 2024-01-17 | -20.62 | $24.51 | 190352 |
| 2024-01-16 | -18.04 | $24.32 | 299634 |
| 2024-01-12 | -3.41 | $24.43 | 481504 |
| 2024-01-11 | -17.40 | $23.39 | 198946 |
| 2024-01-10 | -16.48 | $23.44 | 220490 |
| 2024-01-09 | -12.09 | $23.68 | 163186 |
| 2024-01-08 | -12.09 | $23.68 | 252413 |
| 2024-01-05 | -5.13 | $24.06 | 272973 |
| 2024-01-04 | -17.58 | $23.38 | 355749 |
| 2024-01-03 | -10.74 | $23.45 | 316740 |
| 2024-01-02 | -28.52 | $22.54 | 308948 |
| 2023-12-29 | -34.77 | $22.22 | 266576 |
| 2023-12-28 | -29.30 | $22.50 | 141265 |
| 2023-12-27 | -24.80 | $22.73 | 203139 |
| 2023-12-26 | -17.58 | $23.10 | 280942 |
| 2023-12-22 | -0.59 | $23.97 | 373372 |
| 2023-12-21 | -2.50 | $23.17 | 324895 |
| 2023-12-20 | -13.18 | $22.70 | 569570 |
| 2023-12-19 | -2.40 | $22.54 | 486389 |
| 2023-12-18 | -11.35 | $22.16 | 580279 |
| 2023-12-15 | -22.30 | $21.04 | 467457 |
| 2023-12-14 | -58.63 | $20.03 | 354459 |
| 2023-12-13 | -82.63 | $19.48 | 440994 |
| 2023-12-12 | -89.57 | $19.50 | 368835 |
| 2023-12-11 | -87.05 | $19.58 | 245787 |
| 2023-12-08 | -87.15 | $19.69 | 225333 |
| 2023-12-07 | -87.15 | $19.69 | 258982 |
| 2023-12-06 | -87.02 | $19.72 | 349053 |
| 2023-12-05 | -82.42 | $19.86 | 273137 |
| 2023-12-04 | -76.98 | $20.20 | 153858 |
| 2023-12-01 | -68.78 | $20.51 | 252866 |
| 2023-11-30 | -77.78 | $20.17 | 308487 |
| 2023-11-29 | -87.83 | $19.79 | 289806 |
| 2023-11-28 | -83.33 | $19.96 | 185109 |
| 2023-11-27 | -68.52 | $20.52 | 300893 |
| 2023-11-24 | -60.32 | $20.83 | 186010 |
| 2023-11-22 | -65.08 | $20.65 | 432390 |
| 2023-11-21 | -84.92 | $19.90 | 1.1M |
| 2023-11-20 | -81.82 | $21.31 | 257729 |
| 2023-11-17 | -72.18 | $21.19 | 168914 |
| 2023-11-16 | -76.32 | $21.08 | 203725 |
| 2023-11-15 | -59.77 | $21.52 | 174244 |
| 2023-11-14 | -35.71 | $22.16 | 186694 |
| 2023-11-13 | -41.35 | $22.01 | 105114 |
| 2023-11-10 | -47.74 | $21.84 | 153050 |
| 2023-11-09 | -52.63 | $21.71 | 192699 |
| 2023-11-08 | -71.80 | $21.20 | 165442 |
| 2023-11-07 | -54.51 | $21.66 | 337438 |
| 2023-11-06 | -27.07 | $22.39 | 238727 |
| 2023-11-03 | -1.97 | $22.94 | 457745 |
| 2023-11-02 | -10.70 | $22.64 | 208797 |
| 2023-11-01 | -13.72 | $22.47 | 252024 |
| 2023-10-31 | -23.76 | $22.03 | 266571 |
| 2023-10-30 | -20.05 | $22.18 | 696228 |
| 2023-10-27 | -2.14 | $22.60 | 286663 |
| 2023-10-26 | -22.52 | $21.84 | 335976 |
| 2023-10-25 | -30.83 | $21.53 | 160023 |
| 2023-10-24 | -38.07 | $21.26 | 175777 |
| 2023-10-23 | -51.47 | $20.76 | 181345 |
| 2023-10-20 | -45.84 | $20.97 | 152881 |
| 2023-10-19 | -37.27 | $21.29 | 162689 |
| 2023-10-18 | -18.50 | $21.99 | 213073 |
| 2023-10-17 | -8.58 | $22.36 | 194070 |
| 2023-10-16 | -6.84 | $22.15 | 289228 |
| 2023-10-13 | -9.97 | $21.93 | 423092 |
| 2023-10-12 | -5.81 | $21.67 | 362700 |
| 2023-10-11 | -11.90 | $21.34 | 196000 |
| 2023-10-10 | -9.63 | $21.40 | 276300 |
| 2023-10-09 | -12.10 | $21.15 | 261600 |
| 2023-10-06 | -33.45 | $20.51 | 268500 |
| 2023-10-05 | -45.12 | $20.09 | 257500 |
| 2023-10-04 | -63.99 | $19.28 | 367800 |
| 2023-10-03 | -46.13 | $19.88 | 205500 |
| 2023-10-02 | -30.95 | $20.39 | 259800 |
| 2023-09-29 | -16.36 | $20.78 | 256500 |
| 2023-09-28 | -1.32 | $21.05 | 364000 |
| 2023-09-27 | -29.26 | $20.56 | 206600 |
| 2023-09-26 | -35.23 | $20.35 | 253100 |
| 2023-09-25 | -40.34 | $20.17 | 265000 |
| 2023-09-22 | -53.41 | $19.71 | 185500 |
| 2023-09-21 | -57.67 | $19.56 | 146200 |
| 2023-09-20 | -59.66 | $19.49 | 242200 |
| 2023-09-19 | -68.34 | $19.27 | 171500 |
| 2023-09-18 | -64.46 | $19.57 | 212700 |
| 2023-09-15 | -75.59 | $19.10 | 350200 |
| 2023-09-14 | -83.41 | $18.77 | 199700 |
| 2023-09-13 | -84.60 | $18.72 | 336700 |
| 2023-09-12 | -69.67 | $19.35 | 179200 |
| 2023-09-11 | -71.80 | $19.26 | 265200 |
| 2023-09-08 | -56.40 | $19.91 | 558400 |
| 2023-09-07 | -80.81 | $18.88 | 1.1M |
| 2023-09-06 | -92.93 | $19.72 | 253500 |
| 2023-09-05 | -93.99 | $19.69 | 343500 |
| 2023-09-01 | -81.03 | $20.47 | 284700 |
| 2023-08-31 | -91.23 | $20.27 | 611700 |
| 2023-08-30 | -58.60 | $21.09 | 266000 |
| 2023-08-29 | -63.71 | $20.84 | 124000 |
| 2023-08-28 | -66.67 | $20.77 | 259500 |
| 2023-08-25 | -73.58 | $20.54 | 194700 |
| 2023-08-24 | -39.12 | $20.93 | 168700 |
| 2023-08-23 | -31.89 | $21.10 | 164700 |
| 2023-08-22 | -22.08 | $21.46 | 207800 |
| 2023-08-21 | -18.20 | $21.58 | 554400 |
| 2023-08-18 | -16.70 | $21.56 | 227300 |
| 2023-08-17 | -14.37 | $21.59 | 188100 |
| 2023-08-16 | -13.80 | $21.62 | 276300 |
| 2023-08-15 | -22.12 | $21.18 | 235400 |
| 2023-08-14 | -17.58 | $21.42 | 190700 |
| 2023-08-11 | -18.53 | $21.37 | 262900 |
| 2023-08-10 | -14.37 | $21.59 | 442400 |
| 2023-08-09 | -6.24 | $22.02 | 522200 |
| 2023-08-08 | -8.68 | $21.48 | 416900 |
| 2023-08-07 | 0.00 | $21.64 | 446600 |
| 2023-08-04 | -14.41 | $20.86 | 323800 |
| 2023-08-03 | -5.47 | $21.21 | 596300 |
| 2023-08-02 | -12.53 | $20.62 | 280500 |
| 2023-08-01 | -11.06 | $20.68 | 323000 |
| 2023-07-31 | -1.02 | $20.96 | 600100 |
| 2023-07-28 | -1.14 | $19.67 | 295400 |
| 2023-07-27 | -18.35 | $18.74 | 222900 |
| 2023-07-26 | -10.98 | $18.64 | 90400 |
| 2023-07-25 | -13.01 | $18.59 | 237300 |
| 2023-07-24 | -36.99 | $18.00 | 205200 |
| 2023-07-21 | -52.44 | $17.62 | 234600 |
| 2023-07-20 | -52.85 | $17.61 | 116800 |
| 2023-07-19 | -56.50 | $17.52 | 167900 |
| 2023-07-18 | -49.19 | $17.70 | 163000 |
| 2023-07-17 | -42.68 | $17.86 | 117400 |
| 2023-07-14 | -56.91 | $17.51 | 260600 |
| 2023-07-13 | -26.42 | $18.26 | 172700 |
| 2023-07-12 | -15.45 | $18.53 | 158100 |
| 2023-07-11 | -4.64 | $18.71 | 179200 |
| 2023-07-10 | -23.63 | $18.26 | 162900 |
| 2023-07-07 | -6.75 | $18.66 | 227400 |
| 2023-07-06 | -42.17 | $17.78 | 256000 |
| 2023-07-05 | -13.04 | $18.45 | 241300 |
| 2023-07-03 | -44.78 | $17.72 | 132900 |
| 2023-06-30 | -40.43 | $17.82 | 202200 |
| 2023-06-29 | -67.39 | $17.20 | 139500 |
| 2023-06-28 | -81.30 | $16.88 | 166900 |
| 2023-06-27 | -89.20 | $16.85 | 257200 |
| 2023-06-26 | -71.83 | $17.22 | 146700 |
| 2023-06-23 | -55.87 | $17.56 | 104400 |
| 2023-06-22 | -36.62 | $17.97 | 155800 |
| 2023-06-21 | -37.09 | $17.96 | 158600 |
| 2023-06-20 | -37.56 | $17.95 | 291400 |
| 2023-06-16 | -4.23 | $18.66 | 332500 |
| 2023-06-15 | -11.43 | $18.48 | 280100 |
| 2023-06-14 | -41.53 | $17.74 | 279800 |
| 2023-06-13 | -72.03 | $17.02 | 219400 |
| 2023-06-12 | -85.59 | $16.70 | 223100 |
| 2023-06-09 | -65.68 | $17.17 | 170800 |
| 2023-06-08 | -61.86 | $17.26 | 212800 |
| 2023-06-07 | -40.24 | $17.73 | 223400 |
| 2023-06-06 | -50.77 | $17.40 | 374800 |
| 2023-06-05 | -48.90 | $17.39 | 290400 |
| 2023-06-02 | -22.79 | $18.10 | 216800 |
| 2023-06-01 | -35.09 | $17.59 | 287700 |
| 2023-05-31 | -49.07 | $17.14 | 380000 |
| 2023-05-30 | -23.29 | $17.97 | 499300 |
| 2023-05-26 | -23.30 | $17.64 | 256500 |
| 2023-05-25 | -41.58 | $17.13 | 227400 |
| 2023-05-24 | -34.41 | $17.33 | 221500 |
| 2023-05-23 | -19.00 | $17.76 | 176000 |
| 2023-05-22 | -21.05 | $18.05 | 195500 |
| 2023-05-19 | -34.86 | $17.78 | 202100 |
| 2023-05-18 | -47.43 | $17.34 | 240500 |
| 2023-05-17 | -47.14 | $17.35 | 399600 |
| 2023-05-16 | -70.26 | $16.63 | 198500 |
| 2023-05-15 | -69.17 | $16.73 | 205500 |
| 2023-05-12 | -61.65 | $17.03 | 208100 |
| 2023-05-11 | -53.13 | $17.37 | 294600 |
| 2023-05-10 | -69.92 | $16.70 | 171400 |
| 2023-05-09 | -77.94 | $16.38 | 169800 |
| 2023-05-08 | -75.19 | $16.49 | 289600 |
| 2023-05-05 | -72.43 | $16.60 | 255500 |
| 2023-05-04 | -86.47 | $16.04 | 400600 |
| 2023-05-03 | -89.89 | $16.29 | 233800 |
| 2023-05-02 | -86.35 | $16.58 | 411600 |
| 2023-05-01 | -87.92 | $16.87 | 252200 |
| 2023-04-28 | -89.42 | $17.16 | 173700 |
| 2023-04-27 | -87.59 | $17.21 | 312800 |
| 2023-04-26 | -96.17 | $17.29 | 336200 |
| 2023-04-25 | -69.65 | $18.12 | 255600 |
| 2023-04-24 | -45.37 | $18.88 | 346300 |
| 2023-04-21 | -71.57 | $18.06 | 292900 |
| 2023-04-20 | -72.05 | $18.19 | 272900 |
| 2023-04-19 | -50.41 | $18.98 | 528400 |
| 2023-04-18 | -36.44 | $19.49 | 277500 |
| 2023-04-17 | -46.58 | $19.12 | 352800 |
| 2023-04-14 | -69.04 | $18.30 | 293000 |
| 2023-04-13 | -80.26 | $18.07 | 317300 |
| 2023-04-12 | -85.21 | $17.97 | 302500 |
| 2023-04-11 | -89.28 | $17.87 | 383500 |
| 2023-04-10 | -92.50 | $17.66 | 286300 |
| 2023-04-06 | -91.36 | $17.76 | 281600 |
| 2023-04-05 | -85.02 | $18.31 | 389500 |
| 2023-04-04 | -94.09 | $17.62 | 685100 |
| 2023-04-03 | -92.79 | $18.09 | 604700 |
| 2023-03-31 | -74.20 | $19.43 | 210400 |
| 2023-03-30 | -78.09 | $19.15 | 225000 |
| 2023-03-29 | -74.62 | $19.40 | 256400 |
| 2023-03-28 | -65.33 | $20.07 | 523900 |
| 2023-03-27 | -76.14 | $19.29 | 290500 |
| 2023-03-24 | -76.01 | $19.30 | 476600 |
| 2023-03-23 | -79.47 | $19.05 | 609400 |
| 2023-03-22 | -66.85 | $19.96 | 292900 |
| 2023-03-21 | -62.83 | $20.25 | 507900 |
| 2023-03-20 | -78.09 | $19.15 | 616900 |
| 2023-03-17 | -96.12 | $17.85 | 858700 |
| 2023-03-16 | -94.45 | $17.97 | 1.8M |
| 2023-03-15 | -64.78 | $21.80 | 624400 |
| 2023-03-14 | -38.70 | $23.00 | 555800 |
| 2023-03-13 | -47.78 | $22.30 | 401700 |
| 2023-03-10 | -29.20 | $23.11 | 383500 |
| 2023-03-09 | -26.17 | $23.22 | 362300 |
| 2023-03-08 | -4.54 | $24.42 | 426700 |
| 2023-03-07 | -10.69 | $23.85 | 256900 |
| 2023-03-06 | -13.77 | $23.58 | 471600 |
| 2023-03-03 | -0.27 | $24.51 | 329600 |
| 2023-03-02 | -7.43 | $23.77 | 375700 |
| 2023-03-01 | -7.15 | $23.79 | 275700 |
| 2023-02-28 | -6.71 | $23.78 | 699400 |
| 2023-02-27 | -2.53 | $24.11 | 1.0M |
| 2023-02-24 | -4.18 | $22.14 | 425600 |
| 2023-02-23 | -5.95 | $21.56 | 526300 |
| 2023-02-22 | -23.25 | $20.40 | 234800 |
| 2023-02-21 | -13.99 | $20.89 | 259100 |
| 2023-02-17 | -14.56 | $20.86 | 258300 |
| 2023-02-16 | -3.97 | $21.42 | 408200 |
| 2023-02-15 | -4.72 | $21.19 | 299100 |
| 2023-02-14 | -3.54 | $21.25 | 451800 |
| 2023-02-13 | -5.57 | $20.58 | 484200 |
| 2023-02-10 | -13.86 | $19.51 | 208900 |
| 2023-02-09 | -5.71 | $19.62 | 441800 |
| 2023-02-08 | -21.25 | $18.75 | 252300 |
| 2023-02-07 | -8.99 | $19.07 | 512100 |
| 2023-02-06 | -21.93 | $18.25 | 501800 |
| 2023-02-03 | -39.78 | $17.56 | 333100 |
| 2023-02-02 | -47.98 | $17.22 | 315400 |
| 2023-02-01 | -30.00 | $17.80 | 327700 |
| 2023-01-31 | -45.75 | $17.17 | 177300 |
| 2023-01-30 | -61.50 | $16.54 | 332400 |
| 2023-01-27 | -50.00 | $17.00 | 305500 |
| 2023-01-26 | -57.75 | $16.69 | 228200 |
| 2023-01-25 | -55.75 | $16.77 | 385300 |
| 2023-01-24 | -42.25 | $17.31 | 260300 |
| 2023-01-23 | -40.50 | $17.38 | 399400 |
| 2023-01-20 | -20.00 | $18.20 | 375800 |
| 2023-01-19 | -21.50 | $18.14 | 230600 |
| 2023-01-18 | -26.75 | $17.93 | 354600 |
| 2023-01-17 | -16.75 | $18.33 | 507000 |
| 2023-01-13 | -4.86 | $17.74 | 389700 |
| 2023-01-12 | -5.95 | $17.37 | 437800 |
| 2023-01-11 | -49.23 | $16.32 | 242600 |
| 2023-01-10 | -37.31 | $16.63 | 351900 |
| 2023-01-09 | -67.69 | $15.84 | 266100 |
| 2023-01-06 | -72.69 | $15.71 | 339500 |
| 2023-01-05 | -80.00 | $15.52 | 340700 |
| 2023-01-04 | -89.43 | $15.35 | 669200 |
| 2023-01-03 | -97.57 | $15.77 | 549200 |
| 2022-12-30 | -72.78 | $16.93 | 186300 |
| 2022-12-29 | -75.74 | $16.83 | 401700 |
| 2022-12-28 | -82.27 | $16.65 | 347200 |
| 2022-12-27 | -63.71 | $17.32 | 409400 |
| 2022-12-23 | -77.01 | $16.84 | 465200 |
| 2022-12-22 | -91.14 | $16.33 | 337100 |
| 2022-12-21 | -82.58 | $16.68 | 227400 |
| 2022-12-20 | -78.85 | $16.83 | 208800 |
| 2022-12-19 | -84.78 | $16.69 | 228400 |
| 2022-12-16 | -80.68 | $16.86 | 381800 |
| 2022-12-15 | -73.43 | $17.16 | 322400 |
| 2022-12-14 | -73.91 | $17.14 | 222300 |
| 2022-12-13 | -69.57 | $17.32 | 245900 |
| 2022-12-12 | -66.67 | $17.44 | 544200 |
| 2022-12-09 | -76.33 | $17.04 | 219400 |
| 2022-12-08 | -76.09 | $17.05 | 281900 |
| 2022-12-07 | -79.23 | $16.92 | 409500 |
| 2022-12-06 | -64.73 | $17.52 | 274500 |
| 2022-12-05 | -55.31 | $17.91 | 337900 |
| 2022-12-02 | -30.92 | $18.92 | 278300 |
| 2022-12-01 | -47.10 | $18.25 | 254400 |
| 2022-11-30 | -35.51 | $18.73 | 580700 |
| 2022-11-29 | -25.85 | $19.13 | 759900 |
| 2022-11-28 | -64.01 | $17.55 | 605000 |
| 2022-11-25 | -50.97 | $18.09 | 293800 |
| 2022-11-23 | -72.71 | $17.19 | 1.0M |
| 2022-11-22 | -68.13 | $17.72 | 1.4M |
| 2022-11-21 | -3.02 | $20.09 | 682800 |
| 2022-11-18 | -12.77 | $19.43 | 359600 |
| 2022-11-17 | -11.85 | $19.46 | 295500 |
| 2022-11-16 | -40.43 | $18.52 | 241100 |
| 2022-11-15 | -41.34 | $18.49 | 250100 |
| 2022-11-14 | -61.40 | $17.83 | 283600 |
| 2022-11-11 | -56.54 | $17.99 | 424600 |
| 2022-11-10 | -72.34 | $17.47 | 434100 |
| 2022-11-09 | -50.57 | $18.08 | 403800 |
| 2022-11-08 | -39.87 | $18.00 | 575800 |
| 2022-11-07 | -23.14 | $18.70 | 246900 |
| 2022-11-04 | -20.12 | $18.85 | 526800 |
| 2022-11-03 | -6.35 | $18.86 | 452700 |
| 2022-11-02 | -31.64 | $17.76 | 576700 |
| 2022-11-01 | -32.49 | $17.58 | 357600 |
| 2022-10-31 | -38.36 | $17.30 | 272000 |
| 2022-10-28 | -42.35 | $17.11 | 188200 |
| 2022-10-27 | -39.83 | $17.23 | 325800 |
| 2022-10-26 | -27.46 | $17.82 | 236000 |
| 2022-10-25 | -33.96 | $17.51 | 542100 |
| 2022-10-24 | -33.33 | $17.54 | 554400 |
| 2022-10-21 | -25.37 | $17.92 | 213700 |
| 2022-10-20 | -23.69 | $18.00 | 288100 |
| 2022-10-19 | -9.22 | $18.69 | 306200 |
| 2022-10-18 | -9.50 | $18.74 | 336500 |
| 2022-10-17 | -14.05 | $18.52 | 345500 |
| 2022-10-14 | -33.06 | $17.60 | 236200 |
| 2022-10-13 | -41.53 | $17.19 | 347200 |
| 2022-10-12 | -53.31 | $16.62 | 726500 |
| 2022-10-11 | -72.52 | $15.69 | 186100 |
| 2022-10-10 | -73.76 | $15.63 | 259900 |
| 2022-10-07 | -66.53 | $15.98 | 261200 |
| 2022-10-06 | -73.35 | $15.65 | 161800 |
| 2022-10-05 | -83.06 | $15.18 | 443700 |
| 2022-10-04 | -94.22 | $15.29 | 239200 |
| 2022-10-03 | -90.84 | $15.43 | 212300 |
| 2022-09-30 | -88.51 | $15.27 | 218200 |
| 2022-09-29 | -84.90 | $15.32 | 348300 |
| 2022-09-28 | -56.61 | $16.46 | 239400 |
| 2022-09-27 | -55.58 | $16.51 | 260800 |
| 2022-09-26 | -54.55 | $16.56 | 304500 |
| 2022-09-23 | -55.99 | $16.49 | 682100 |
| 2022-09-22 | -15.29 | $18.46 | 322400 |
| 2022-09-21 | -16.94 | $18.38 | 326000 |
| 2022-09-20 | -11.66 | $18.45 | 414600 |
| 2022-09-19 | -1.08 | $18.94 | 1.1M |
| 2022-09-16 | -21.16 | $17.90 | 349200 |
| 2022-09-15 | -7.57 | $18.51 | 301300 |
| 2022-09-14 | -21.59 | $17.87 | 573300 |
| 2022-09-13 | -4.12 | $18.61 | 408300 |
| 2022-09-12 | -9.18 | $18.31 | 517100 |
| 2022-09-09 | -6.41 | $17.84 | 869100 |
| 2022-09-08 | -18.13 | $16.08 | 244800 |
| 2022-09-07 | -23.21 | $15.88 | 216000 |
| 2022-09-06 | -15.84 | $16.05 | 1.0M |
| 2022-09-02 | -25.23 | $15.40 | 223700 |
| 2022-09-01 | -38.39 | $14.76 | 214600 |
| 2022-08-31 | -23.44 | $15.43 | 317600 |
| 2022-08-30 | -39.73 | $14.70 | 309300 |
| 2022-08-29 | -15.18 | $15.80 | 335900 |
| 2022-08-26 | -33.04 | $15.00 | 367300 |
| 2022-08-25 | -25.67 | $15.33 | 236700 |
| 2022-08-24 | -16.74 | $15.73 | 158700 |
| 2022-08-23 | -20.13 | $15.53 | 256000 |
| 2022-08-22 | -10.84 | $15.94 | 619700 |
| 2022-08-19 | -16.56 | $14.98 | 207300 |
| 2022-08-18 | -3.78 | $15.56 | 302100 |
| 2022-08-17 | -7.82 | $14.97 | 300300 |
| 2022-08-16 | -20.51 | $14.29 | 201600 |
| 2022-08-15 | -19.39 | $14.26 | 175400 |
| 2022-08-12 | -22.80 | $14.07 | 188000 |
| 2022-08-11 | -18.08 | $14.25 | 608900 |
| 2022-08-10 | -9.29 | $13.54 | 216300 |
| 2022-08-09 | -3.07 | $13.74 | 372900 |
| 2022-08-08 | -5.11 | $12.92 | 232900 |
| 2022-08-05 | -19.11 | $12.29 | 143700 |
| 2022-08-04 | -24.44 | $12.05 | 94800 |
| 2022-08-03 | -12.89 | $12.57 | 182000 |
| 2022-08-02 | -5.68 | $12.88 | 159600 |
| 2022-08-01 | -0.66 | $12.94 | 134100 |
| 2022-07-29 | -13.38 | $12.35 | 103000 |
| 2022-07-28 | -8.55 | $12.57 | 160800 |
| 2022-07-27 | -8.77 | $12.56 | 242800 |
| 2022-07-26 | -8.33 | $11.70 | 246600 |
| 2022-07-25 | -5.87 | $11.77 | 272400 |
| 2022-07-22 | -10.95 | $10.92 | 135300 |
| 2022-07-21 | -9.54 | $10.96 | 380500 |
| 2022-07-20 | -3.53 | $11.13 | 253100 |
| 2022-07-19 | -4.65 | $10.45 | 128600 |
| 2022-07-18 | -13.95 | $9.88 | 167000 |
| 2022-07-15 | -14.79 | $9.61 | 91800 |
| 2022-07-14 | -44.72 | $9.29 | 117100 |
| 2022-07-13 | -33.67 | $9.70 | 205000 |
| 2022-07-12 | -74.13 | $8.92 | 89700 |
| 2022-07-11 | -77.25 | $8.88 | 90900 |
| 2022-07-08 | -63.83 | $9.25 | 45900 |
| 2022-07-07 | -67.31 | $9.41 | 112000 |
| 2022-07-06 | -77.99 | $9.08 | 228700 |
| 2022-07-05 | -88.19 | $8.95 | 173200 |
| 2022-07-01 | -67.01 | $9.56 | 161300 |
| 2022-06-30 | -88.61 | $8.97 | 233700 |
| 2022-06-29 | -86.71 | $9.03 | 119800 |
| 2022-06-28 | -73.42 | $9.45 | 78000 |
| 2022-06-27 | -68.35 | $9.61 | 107300 |
| 2022-06-24 | -84.96 | $9.12 | 98800 |
| 2022-06-23 | -95.58 | $8.76 | 177500 |
| 2022-06-22 | -97.55 | $8.82 | 105700 |
| 2022-06-21 | -86.77 | $9.18 | 181500 |
| 2022-06-17 | -97.41 | $8.84 | 208400 |
| 2022-06-16 | -94.07 | $9.06 | 334200 |
| 2022-06-15 | -88.54 | $9.68 | 240200 |
| 2022-06-14 | -93.13 | $9.79 | 149000 |
| 2022-06-13 | -88.17 | $9.92 | 166800 |
| 2022-06-10 | -69.08 | $10.42 | 150900 |
| 2022-06-09 | -88.07 | $10.31 | 248800 |
| 2022-06-08 | -62.44 | $10.90 | 88000 |
| 2022-06-07 | -39.91 | $11.38 | 87600 |
| 2022-06-06 | -50.79 | $11.15 | 117000 |
| 2022-06-03 | -70.00 | $11.10 | 150200 |
| 2022-06-02 | -72.00 | $11.02 | 164800 |
| 2022-06-01 | -66.75 | $11.23 | 139200 |
| 2022-05-31 | -78.50 | $10.76 | 122500 |
| 2022-05-27 | -65.00 | $11.30 | 134600 |
| 2022-05-26 | -65.25 | $11.29 | 138200 |
| 2022-05-25 | -56.25 | $11.65 | 273800 |
| 2022-05-24 | -66.00 | $11.26 | 176900 |
| 2022-05-23 | -66.50 | $11.24 | 304000 |
| 2022-05-20 | -55.04 | $11.66 | 138200 |
| 2022-05-19 | -42.26 | $12.18 | 170000 |
| 2022-05-18 | -64.86 | $11.26 | 157600 |
| 2022-05-17 | -58.23 | $11.53 | 159900 |
| 2022-05-16 | -48.65 | $11.92 | 239200 |
| 2022-05-13 | -68.06 | $11.13 | 307100 |
| 2022-05-12 | -73.46 | $10.91 | 547400 |
| 2022-05-11 | -72.73 | $10.94 | 225200 |
| 2022-05-10 | -73.71 | $10.90 | 259000 |
| 2022-05-09 | -69.78 | $11.06 | 876200 |
| 2022-05-06 | -18.92 | $13.13 | 352000 |
| 2022-05-05 | -9.92 | $13.11 | 236100 |
| 2022-05-04 | -13.69 | $12.90 | 193300 |
| 2022-05-03 | -23.90 | $12.46 | 147500 |
| 2022-05-02 | -37.36 | $11.88 | 163600 |
| 2022-04-29 | -30.90 | $12.05 | 179900 |
| 2022-04-28 | -21.64 | $12.46 | 250700 |
| 2022-04-27 | -23.08 | $12.32 | 312600 |
| 2022-04-26 | -44.16 | $11.07 | 211300 |
| 2022-04-25 | -59.49 | $10.23 | 334400 |
| 2022-04-22 | -40.15 | $11.29 | 307700 |
| 2022-04-21 | -25.37 | $12.10 | 377100 |
| 2022-04-20 | -16.61 | $12.58 | 700400 |
| 2022-04-19 | -11.80 | $12.27 | 311600 |
| 2022-04-18 | -6.75 | $12.43 | 578400 |
| 2022-04-14 | -9.80 | $12.15 | 437200 |
| 2022-04-13 | -2.58 | $11.41 | 204000 |
| 2022-04-12 | -15.79 | $10.57 | 210100 |
| 2022-04-11 | -8.70 | $10.63 | 352300 |
| 2022-04-08 | -4.78 | $10.67 | 252600 |
| 2022-04-07 | -6.06 | $9.96 | 186800 |
| 2022-04-06 | -8.33 | $9.90 | 274100 |
| 2022-04-05 | -23.27 | $9.36 | 210400 |
| 2022-04-04 | -34.20 | $9.50 | 253200 |
| 2022-04-01 | -48.24 | $9.24 | 138100 |
| 2022-03-31 | -61.47 | $8.79 | 142300 |
| 2022-03-30 | -61.47 | $8.79 | 131900 |
| 2022-03-29 | -69.71 | $8.51 | 96900 |
| 2022-03-28 | -70.00 | $8.50 | 1.1M |
| 2022-03-25 | -59.71 | $8.85 | 155600 |
| 2022-03-24 | -76.18 | $8.29 | 174600 |
| 2022-03-23 | -52.51 | $9.00 | 100600 |
| 2022-03-22 | -52.51 | $9.00 | 104000 |
| 2022-03-21 | -52.51 | $9.00 | 181600 |
| 2022-03-18 | -56.15 | $8.87 | 152200 |
| 2022-03-17 | -55.59 | $8.89 | 111100 |
| 2022-03-16 | -67.60 | $8.46 | 171700 |
| 2022-03-15 | -83.24 | $7.90 | 156700 |
| 2022-03-14 | -86.03 | $7.80 | 262400 |
| 2022-03-11 | -78.21 | $8.08 | 498200 |
| 2022-03-10 | -60.56 | $8.70 | 245000 |
| 2022-03-09 | -46.67 | $9.20 | 463500 |
| 2022-03-08 | -20.56 | $10.14 | 464300 |
| 2022-03-07 | -12.60 | $10.42 | 628300 |
| 2022-03-04 | -5.86 | $10.04 | 479700 |
| 2022-03-03 | -2.22 | $9.79 | 588300 |
| 2022-03-02 | -8.75 | $8.61 | 641200 |
| 2022-03-01 | -4.51 | $8.42 | 569300 |
| 2022-02-28 | -5.66 | $8.15 | 1.1M |
| 2022-02-25 | -16.46 | $7.81 | 318800 |
| 2022-02-24 | -49.37 | $7.55 | 353700 |
| 2022-02-23 | -58.23 | $7.48 | 87400 |
| 2022-02-22 | -55.70 | $7.50 | 118900 |
| 2022-02-18 | -44.44 | $7.50 | 166500 |
| 2022-02-17 | -35.35 | $7.59 | 150600 |
| 2022-02-16 | -39.39 | $7.55 | 89900 |
| 2022-02-15 | -44.44 | $7.50 | 94900 |
| 2022-02-14 | -48.11 | $7.50 | 193900 |
| 2022-02-11 | -55.65 | $7.50 | 151100 |
| 2022-02-10 | -69.23 | $7.39 | 103100 |
| 2022-02-09 | -63.82 | $7.50 | 223500 |
| 2022-02-08 | -63.23 | $7.52 | 95600 |
| 2022-02-07 | -70.97 | $7.40 | 123900 |
| 2022-02-04 | -76.77 | $7.31 | 72600 |
| 2022-02-03 | -78.06 | $7.29 | 130700 |
| 2022-02-02 | -62.58 | $7.53 | 148500 |
| 2022-02-01 | -51.61 | $7.70 | 85400 |
| 2022-01-31 | -71.61 | $7.39 | 33700 |
| 2022-01-28 | -74.84 | $7.34 | 97800 |
| 2022-01-27 | -66.45 | $7.47 | 62400 |
| 2022-01-26 | -74.19 | $7.35 | 92100 |
| 2022-01-25 | -54.84 | $7.65 | 76000 |
| 2022-01-24 | -61.29 | $7.55 | 296000 |
| 2022-01-21 | -87.59 | $7.23 | 238800 |
| 2022-01-20 | -78.62 | $7.36 | 332300 |
| 2022-01-19 | -51.72 | $7.75 | 61600 |
| 2022-01-18 | -37.24 | $7.96 | 131800 |
| 2022-01-14 | -24.14 | $8.15 | 114400 |
| 2022-01-13 | -20.00 | $8.21 | 71200 |
| 2022-01-12 | -9.66 | $8.36 | 68200 |
| 2022-01-11 | -11.72 | $8.33 | 76400 |
| 2022-01-10 | -17.65 | $8.17 | 103100 |
| 2022-01-07 | -17.65 | $8.17 | 116200 |
| 2022-01-06 | -50.00 | $7.73 | 46800 |
| 2022-01-05 | -53.68 | $7.68 | 99200 |
| 2022-01-04 | -24.26 | $8.08 | 274300 |
| 2022-01-03 | -23.58 | $7.86 | 145100 |
| 2021-12-31 | -81.31 | $7.24 | 107600 |
| 2021-12-30 | -80.70 | $7.19 | 162600 |
| 2021-12-29 | -75.44 | $7.25 | 187600 |
| 2021-12-28 | -73.68 | $7.27 | 172100 |
| 2021-12-27 | -78.07 | $7.22 | 118600 |
| 2021-12-23 | -50.00 | $7.54 | 94000 |
| 2021-12-22 | -53.51 | $7.50 | 113300 |
| 2021-12-21 | -49.12 | $7.55 | 282700 |
| 2021-12-20 | -45.61 | $7.59 | 1.6M |
| 2021-12-17 | -66.67 | $7.35 | 221000 |
| 2021-12-16 | -51.30 | $7.53 | 186400 |
| 2021-12-15 | -72.39 | $7.42 | 238300 |
| 2021-12-14 | -79.75 | $7.30 | 108400 |
| 2021-12-13 | -68.45 | $7.50 | 112000 |
| 2021-12-10 | -42.26 | $7.94 | 95300 |
| 2021-12-09 | -55.95 | $7.71 | 165200 |
| 2021-12-08 | -48.21 | $7.84 | 162300 |
| 2021-12-07 | -50.60 | $7.80 | 246800 |
| 2021-12-06 | -71.26 | $7.47 | 428700 |
| 2021-12-03 | -89.81 | $7.18 | 141500 |
| 2021-12-02 | -94.30 | $7.10 | 275600 |
| 2021-12-01 | -99.12 | $7.01 | 175100 |
| 2021-11-30 | -94.04 | $7.27 | 139300 |
| 2021-11-29 | -95.52 | $7.24 | 80400 |
| 2021-11-26 | -91.03 | $7.34 | 107900 |
| 2021-11-24 | -87.98 | $7.63 | 155700 |
| 2021-11-23 | -100.00 | $7.50 | 131500 |
| 2021-11-22 | -99.54 | $7.51 | 227000 |
| 2021-11-19 | -100.00 | $7.80 | 209400 |
| 2021-11-18 | -98.82 | $8.01 | 159400 |
| 2021-11-17 | -99.36 | $8.12 | 102600 |
| 2021-11-16 | -84.21 | $8.40 | 178400 |
| 2021-11-15 | -88.36 | $8.39 | 58000 |
| 2021-11-12 | -82.19 | $8.48 | 82400 |
| 2021-11-11 | -94.41 | $8.33 | 152400 |
| 2021-11-10 | -94.41 | $8.33 | 149500 |
| 2021-11-09 | -88.15 | $8.49 | 123600 |
| 2021-11-08 | -94.62 | $8.60 | 458500 |
| 2021-11-05 | -91.11 | $8.70 | 458100 |
| 2021-11-04 | -86.28 | $9.05 | 476900 |
| 2021-11-03 | -89.45 | $8.99 | 369800 |
| 2021-11-02 | -88.19 | $9.02 | 225400 |
| 2021-11-01 | -83.54 | $9.31 | 452500 |
| 2021-10-29 | -89.69 | $9.25 | 307500 |
| 2021-10-28 | -90.12 | $9.28 | 241400 |
| 2021-10-27 | -95.51 | $9.10 | 168800 |
| 2021-10-26 | -97.57 | $9.08 | 79000 |
| 2021-10-25 | -91.79 | $9.27 | 151500 |
| 2021-10-22 | -85.43 | $9.24 | 172500 |
| 2021-10-21 | -84.74 | $9.18 | 186400 |
| 2021-10-20 | -71.88 | $9.35 | 183600 |
| 2021-10-19 | -67.45 | $9.43 | 258600 |
| 2021-10-18 | -66.90 | $9.36 | 462100 |
| 2021-10-15 | -63.24 | $9.40 | 229000 |
| 2021-10-14 | -67.61 | $9.20 | 297400 |
| 2021-10-13 | -67.18 | $9.22 | 509800 |
| 2021-10-12 | -55.80 | $9.74 | 326300 |
| 2021-10-11 | -39.82 | $10.47 | 247500 |
| 2021-10-08 | -39.82 | $10.47 | 315500 |
| 2021-10-07 | -33.04 | $10.78 | 215200 |
| 2021-10-06 | -43.76 | $10.29 | 129400 |
| 2021-10-05 | -39.39 | $10.49 | 251900 |
| 2021-10-04 | -26.04 | $11.10 | 300900 |
| 2021-10-01 | -14.88 | $11.61 | 509900 |
| 2021-09-30 | -3.56 | $10.70 | 243100 |
| 2021-09-29 | -7.98 | $10.55 | 305700 |
| 2021-09-28 | -21.99 | $10.06 | 1.4M |
| 2021-09-27 | -5.05 | $9.02 | 184100 |
| 2021-09-24 | -7.14 | $8.70 | 55800 |
| 2021-09-23 | -1.98 | $8.73 | 145100 |
| 2021-09-22 | -11.83 | $8.24 | 92200 |
| 2021-09-21 | -22.49 | $8.06 | 40600 |
| 2021-09-20 | -39.65 | $7.77 | 68900 |
| 2021-09-17 | -19.53 | $8.11 | 59100 |
| 2021-09-16 | -18.34 | $8.13 | 37500 |
| 2021-09-15 | -13.61 | $8.21 | 39500 |
| 2021-09-14 | -22.49 | $8.06 | 60500 |
| 2021-09-13 | -20.12 | $8.10 | 47900 |
| 2021-09-10 | -28.40 | $7.96 | 67700 |
| 2021-09-09 | -24.85 | $8.02 | 73200 |
| 2021-09-08 | -20.12 | $8.10 | 41600 |
| 2021-09-07 | -11.24 | $8.25 | 68900 |
| 2021-09-03 | -17.16 | $8.15 | 76000 |
| 2021-09-02 | -18.34 | $8.13 | 163100 |
| 2021-09-01 | -1.63 | $7.96 | 108000 |
| 2021-08-31 | -25.44 | $7.60 | 199200 |
| 2021-08-30 | -34.21 | $7.50 | 120500 |
| 2021-08-27 | -42.64 | $7.49 | 105300 |
| 2021-08-26 | -91.18 | $7.11 | 70500 |
| 2021-08-25 | -92.78 | $7.14 | 51500 |
| 2021-08-24 | -85.57 | $7.21 | 69300 |
| 2021-08-23 | -87.63 | $7.19 | 62100 |
| 2021-08-20 | -91.75 | $7.15 | 62200 |
| 2021-08-19 | -82.11 | $7.26 | 57900 |
| 2021-08-18 | -57.89 | $7.49 | 54200 |
| 2021-08-17 | -41.05 | $7.65 | 59100 |
| 2021-08-16 | -62.11 | $7.45 | 25100 |
| 2021-08-13 | -50.53 | $7.56 | 49400 |
| 2021-08-12 | -46.32 | $7.60 | 42000 |
| 2021-08-11 | -45.90 | $7.75 | 63600 |
| 2021-08-10 | -74.19 | $7.41 | 29900 |
| 2021-08-09 | -84.68 | $7.28 | 53900 |
| 2021-08-06 | -81.45 | $7.32 | 28000 |
| 2021-08-05 | -87.69 | $7.25 | 73300 |
| 2021-08-04 | -88.46 | $7.24 | 116200 |
| 2021-08-03 | -81.08 | $7.40 | 79500 |
| 2021-08-02 | -72.55 | $7.54 | 53300 |
| 2021-07-30 | -45.75 | $7.95 | 77200 |
| 2021-07-29 | -52.29 | $7.85 | 111800 |
| 2021-07-28 | -71.52 | $7.59 | 108000 |
| 2021-07-27 | -96.97 | $7.17 | 66000 |
| 2021-07-26 | -80.68 | $7.46 | 95200 |
| 2021-07-23 | -77.60 | $7.55 | 64900 |
| 2021-07-22 | -80.21 | $7.50 | 85500 |
| 2021-07-21 | -81.25 | $7.48 | 100000 |
| 2021-07-20 | -76.04 | $7.58 | 149900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.54
2025-03-10
Close Price
$15.70
Vol: 381386Average Directional Index - Detailed Analysis
Minimum
8.05
Average
21.23
Maximum
50.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-03-10 | 21.54 | $15.70 | 381386 |
| 2025-03-07 | 21.15 | $16.57 | 162671 |
| 2025-03-06 | 21.51 | $16.39 | 232657 |
| 2025-03-05 | 21.38 | $15.91 | 163730 |
| 2025-03-04 | 21.24 | $16.29 | 317052 |
| 2025-03-03 | 21.10 | $15.85 | 319178 |
| 2025-02-28 | 20.95 | $15.90 | 208935 |
| 2025-02-27 | 20.33 | $15.91 | 433518 |
| 2025-02-26 | 19.80 | $16.53 | 147561 |
| 2025-02-25 | 19.63 | $16.51 | 257232 |
| 2025-02-24 | 19.46 | $17.05 | 171703 |
| 2025-02-21 | 19.27 | $16.83 | 243967 |
| 2025-02-20 | 19.28 | $17.12 | 270162 |
| 2025-02-19 | 19.40 | $17.34 | 203615 |
| 2025-02-18 | 19.65 | $17.47 | 145404 |
| 2025-02-14 | 19.98 | $17.36 | 141184 |
| 2025-02-13 | 20.33 | $17.63 | 173809 |
| 2025-02-12 | 20.85 | $18.28 | 148763 |
| 2025-02-11 | 21.85 | $18.15 | 199814 |
| 2025-02-10 | 22.60 | $18.26 | 188466 |
| 2025-02-07 | 23.34 | $18.32 | 160828 |
| 2025-02-06 | 24.31 | $18.58 | 247802 |
| 2025-02-05 | 25.49 | $19.05 | 231661 |
| 2025-02-04 | 26.72 | $19.31 | 378151 |
| 2025-02-03 | 28.02 | $18.04 | 144753 |
| 2025-01-31 | 28.87 | $17.88 | 233717 |
| 2025-01-30 | 29.83 | $18.16 | 273430 |
| 2025-01-29 | 30.81 | $17.75 | 158926 |
| 2025-01-28 | 31.51 | $17.22 | 149032 |
| 2025-01-27 | 32.03 | $17.08 | 200621 |
| 2025-01-24 | 32.59 | $17.21 | 304643 |
| 2025-01-23 | 33.22 | $17.90 | 304879 |
| 2025-01-22 | 34.15 | $17.68 | 283316 |
| 2025-01-21 | 35.13 | $17.71 | 408163 |
| 2025-01-17 | 36.17 | $18.70 | 258643 |
| 2025-01-16 | 37.75 | $19.06 | 341391 |
| 2025-01-15 | 39.67 | $20.42 | 375135 |
| 2025-01-14 | 41.31 | $20.36 | 423233 |
| 2025-01-13 | 43.03 | $20.36 | 599910 |
| 2025-01-06 | 44.85 | $17.27 | 264903 |
| 2025-01-03 | 45.98 | $17.40 | 182590 |
| 2025-01-02 | 47.19 | $17.98 | 334552 |
| 2024-12-31 | 48.56 | $17.34 | 412885 |
| 2024-12-30 | 49.36 | $16.71 | 340792 |
| 2024-12-27 | 49.55 | $16.83 | 260386 |
| 2024-12-26 | 49.82 | $17.12 | 206175 |
| 2024-12-24 | 50.23 | $17.31 | 231763 |
| 2024-12-23 | 50.60 | $17.04 | 267635 |
| 2024-12-20 | 50.74 | $16.14 | 345383 |
| 2024-12-19 | 50.39 | $16.22 | 393653 |
| 2024-12-18 | 50.03 | $16.58 | 491764 |
| 2024-12-17 | 49.74 | $16.50 | 392007 |
| 2024-12-16 | 48.98 | $16.49 | 463355 |
| 2024-12-13 | 48.24 | $17.97 | 611042 |
| 2024-12-12 | 47.86 | $18.02 | 409147 |
| 2024-12-11 | 47.46 | $17.92 | 326778 |
| 2024-12-10 | 47.21 | $18.58 | 187744 |
| 2024-12-09 | 47.14 | $18.74 | 345487 |
| 2024-12-06 | 47.07 | $18.24 | 403553 |
| 2024-12-05 | 46.25 | $18.29 | 730502 |
| 2024-12-04 | 45.40 | $18.18 | 408081 |
| 2024-12-03 | 44.56 | $18.66 | 422749 |
| 2024-12-02 | 43.67 | $17.80 | 497201 |
| 2024-11-29 | 42.20 | $18.17 | 389401 |
| 2024-11-27 | 40.71 | $18.64 | 1.1M |
| 2024-11-26 | 39.14 | $18.90 | 973929 |
| 2024-11-25 | 37.65 | $19.87 | 348046 |
| 2024-11-22 | 36.22 | $20.05 | 223002 |
| 2024-11-21 | 34.78 | $20.14 | 321364 |
| 2024-11-20 | 33.26 | $20.40 | 176342 |
| 2024-11-19 | 31.74 | $20.56 | 140250 |
| 2024-11-18 | 30.15 | $20.45 | 175392 |
| 2024-11-15 | 28.49 | $20.23 | 357807 |
| 2024-11-14 | 26.75 | $21.01 | 614133 |
| 2024-07-26 | 24.98 | $25.46 | 215685 |
| 2024-07-25 | 24.34 | $25.61 | 152565 |
| 2024-07-24 | 23.94 | $26.07 | 355247 |
| 2024-07-23 | 23.75 | $26.98 | 128746 |
| 2024-07-22 | 23.96 | $27.23 | 196026 |
| 2024-07-19 | 24.18 | $26.48 | 161359 |
| 2024-07-18 | 23.61 | $26.18 | 394020 |
| 2024-07-17 | 23.02 | $26.61 | 188910 |
| 2024-07-16 | 22.73 | $26.88 | 191658 |
| 2024-07-15 | 22.51 | $26.60 | 181579 |
| 2024-07-12 | 22.29 | $26.72 | 264691 |
| 2024-07-11 | 22.08 | $27.69 | 248701 |
| 2024-07-10 | 22.25 | $28.12 | 226432 |
| 2024-07-09 | 22.44 | $27.29 | 301718 |
| 2024-07-08 | 22.20 | $27.62 | 336573 |
| 2024-07-05 | 21.99 | $28.23 | 343706 |
| 2024-07-03 | 22.18 | $29.50 | 86328 |
| 2024-07-02 | 23.34 | $29.57 | 148604 |
| 2024-07-01 | 24.53 | $29.73 | 155196 |
| 2024-06-28 | 25.77 | $29.28 | 237871 |
| 2024-06-27 | 26.52 | $29.44 | 200108 |
| 2024-06-26 | 27.36 | $29.73 | 399598 |
| 2024-06-25 | 28.05 | $29.78 | 275870 |
| 2024-06-24 | 28.71 | $29.38 | 500939 |
| 2024-06-21 | 29.22 | $28.38 | 471583 |
| 2024-06-20 | 29.28 | $28.03 | 744618 |
| 2024-06-18 | 29.34 | $28.77 | 299750 |
| 2024-06-17 | 30.38 | $28.24 | 277689 |
| 2024-06-14 | 31.47 | $28.59 | 589666 |
| 2024-06-13 | 32.82 | $29.78 | 270036 |
| 2024-06-12 | 33.98 | $30.45 | 218834 |
| 2024-06-11 | 34.81 | $30.25 | 288115 |
| 2024-06-10 | 35.78 | $30.99 | 118297 |
| 2024-06-07 | 35.65 | $30.69 | 162139 |
| 2024-06-06 | 35.51 | $31.21 | 181498 |
| 2024-06-05 | 34.89 | $31.38 | 165440 |
| 2024-06-04 | 34.29 | $30.43 | 232190 |
| 2024-06-03 | 33.93 | $30.90 | 175244 |
| 2024-05-31 | 33.03 | $31.20 | 194855 |
| 2024-05-30 | 32.13 | $31.01 | 161650 |
| 2024-05-29 | 31.26 | $30.62 | 228530 |
| 2024-05-28 | 30.14 | $31.16 | 197439 |
| 2024-05-24 | 28.96 | $30.89 | 175574 |
| 2024-05-23 | 27.83 | $30.37 | 216057 |
| 2024-05-22 | 26.71 | $30.38 | 215720 |
| 2024-05-21 | 25.39 | $31.12 | 337515 |
| 2024-05-20 | 23.71 | $30.68 | 376461 |
| 2024-05-17 | 21.98 | $30.17 | 338805 |
| 2024-05-16 | 20.43 | $29.87 | 306524 |
| 2024-05-15 | 18.94 | $29.42 | 262473 |
| 2024-05-14 | 17.53 | $29.68 | 424471 |
| 2024-05-13 | 16.05 | $28.90 | 227140 |
| 2024-05-10 | 14.70 | $28.75 | 331078 |
| 2024-05-09 | 13.35 | $28.35 | 502599 |
| 2024-05-08 | 12.21 | $27.61 | 499298 |
| 2024-05-07 | 11.37 | $26.47 | 201901 |
| 2024-05-06 | 11.19 | $26.49 | 330127 |
| 2024-05-03 | 10.98 | $26.23 | 276551 |
| 2024-05-02 | 10.97 | $26.52 | 325651 |
| 2024-05-01 | 10.96 | $25.72 | 242673 |
| 2024-04-30 | 11.33 | $25.78 | 251065 |
| 2024-04-29 | 11.51 | $25.73 | 260973 |
| 2024-04-26 | 11.84 | $25.91 | 187388 |
| 2024-04-25 | 11.86 | $25.35 | 158385 |
| 2024-04-24 | 12.35 | $24.79 | 219763 |
| 2024-04-23 | 12.72 | $24.74 | 205310 |
| 2024-04-22 | 13.11 | $24.66 | 287833 |
| 2024-04-19 | 13.44 | $24.72 | 271135 |
| 2024-04-18 | 13.79 | $24.53 | 267893 |
| 2024-04-17 | 14.37 | $25.29 | 200886 |
| 2024-04-16 | 14.75 | $25.32 | 230753 |
| 2024-04-15 | 15.46 | $25.13 | 214042 |
| 2024-04-12 | 15.96 | $25.35 | 250621 |
| 2024-04-11 | 16.24 | $25.79 | 317037 |
| 2024-04-10 | 16.38 | $25.18 | 254824 |
| 2024-04-09 | 16.94 | $25.16 | 358431 |
| 2024-04-08 | 17.35 | $25.95 | 208259 |
| 2024-04-05 | 17.06 | $26.38 | 244121 |
| 2024-04-04 | 16.33 | $26.63 | 378510 |
| 2024-04-03 | 15.46 | $27.09 | 877884 |
| 2024-04-02 | 14.55 | $25.79 | 306255 |
| 2024-04-01 | 14.38 | $25.84 | 308388 |
| 2024-03-28 | 14.20 | $25.39 | 384334 |
| 2024-03-27 | 14.35 | $25.48 | 613511 |
| 2024-03-26 | 14.50 | $25.61 | 250527 |
| 2024-03-25 | 14.01 | $26.03 | 362584 |
| 2024-03-22 | 13.10 | $25.73 | 322156 |
| 2024-03-21 | 12.38 | $25.25 | 333739 |
| 2024-03-20 | 11.94 | $24.65 | 265325 |
| 2024-03-19 | 12.16 | $24.66 | 191006 |
| 2024-03-18 | 11.62 | $25.22 | 339087 |
| 2024-03-15 | 11.12 | $24.27 | 340086 |
| 2024-03-14 | 10.96 | $24.86 | 351689 |
| 2024-03-13 | 10.79 | $24.42 | 373967 |
| 2024-03-12 | 11.02 | $23.94 | 251059 |
| 2024-03-11 | 11.39 | $23.77 | 227823 |
| 2024-03-08 | 11.57 | $23.78 | 193797 |
| 2024-03-07 | 12.06 | $23.94 | 223044 |
| 2024-03-06 | 12.58 | $23.64 | 189304 |
| 2024-03-05 | 12.90 | $23.50 | 158284 |
| 2024-03-04 | 13.28 | $23.28 | 278250 |
| 2024-03-01 | 13.68 | $23.99 | 209908 |
| 2024-02-29 | 14.18 | $23.77 | 197008 |
| 2024-02-28 | 14.90 | $23.78 | 187453 |
| 2024-02-27 | 15.57 | $23.71 | 210149 |
| 2024-02-26 | 16.25 | $24.07 | 125175 |
| 2024-02-23 | 16.83 | $23.78 | 238288 |
| 2024-02-22 | 17.68 | $23.72 | 222114 |
| 2024-02-21 | 18.57 | $24.15 | 209248 |
| 2024-02-20 | 19.13 | $24.05 | 230385 |
| 2024-02-16 | 19.73 | $24.94 | 255316 |
| 2024-02-15 | 19.46 | $24.75 | 190532 |
| 2024-02-14 | 19.44 | $24.45 | 213281 |
| 2024-02-13 | 19.64 | $24.20 | 169481 |
| 2024-02-12 | 19.87 | $24.57 | 320477 |
| 2024-02-09 | 20.11 | $23.76 | 158767 |
| 2024-02-08 | 20.88 | $23.92 | 129752 |
| 2024-02-07 | 21.55 | $24.12 | 177158 |
| 2024-02-06 | 22.25 | $23.81 | 212367 |
| 2024-02-05 | 22.73 | $23.97 | 310677 |
| 2024-02-02 | 23.22 | $24.17 | 375028 |
| 2024-02-01 | 23.85 | $23.72 | 783318 |
| 2024-01-31 | 24.51 | $24.57 | 237748 |
| 2024-01-30 | 24.08 | $24.93 | 319325 |
| 2024-01-29 | 23.59 | $24.43 | 216945 |
| 2024-01-26 | 23.08 | $24.90 | 327262 |
| 2024-01-25 | 22.60 | $24.07 | 200395 |
| 2024-01-24 | 22.30 | $24.44 | 263834 |
| 2024-01-23 | 21.84 | $23.51 | 190039 |
| 2024-01-22 | 21.75 | $23.83 | 328969 |
| 2024-01-19 | 21.64 | $24.32 | 206555 |
| 2024-01-18 | 21.01 | $24.53 | 210633 |
| 2024-01-17 | 20.46 | $24.51 | 190352 |
| 2024-01-16 | 19.85 | $24.32 | 299634 |
| 2024-01-12 | 19.21 | $24.43 | 481504 |
| 2024-01-11 | 18.82 | $23.39 | 198946 |
| 2024-01-10 | 18.99 | $23.44 | 220490 |
| 2024-01-09 | 18.82 | $23.68 | 163186 |
| 2024-01-08 | 18.64 | $23.68 | 252413 |
| 2024-01-05 | 18.58 | $24.06 | 272973 |
| 2024-01-04 | 18.17 | $23.38 | 355749 |
| 2024-01-03 | 17.75 | $23.45 | 316740 |
| 2024-01-02 | 17.61 | $22.54 | 308948 |
| 2023-12-29 | 17.87 | $22.22 | 266576 |
| 2023-12-28 | 18.40 | $22.50 | 141265 |
| 2023-12-27 | 18.63 | $22.73 | 203139 |
| 2023-12-26 | 18.68 | $23.10 | 280942 |
| 2023-12-22 | 18.72 | $23.97 | 373372 |
| 2023-12-21 | 18.24 | $23.17 | 324895 |
| 2023-12-20 | 18.12 | $22.70 | 569570 |
| 2023-12-19 | 18.00 | $22.54 | 486389 |
| 2023-12-18 | 18.21 | $22.16 | 580279 |
| 2023-12-15 | 18.47 | $21.04 | 467457 |
| 2023-12-14 | 19.26 | $20.03 | 354459 |
| 2023-12-13 | 19.22 | $19.48 | 440994 |
| 2023-12-12 | 18.60 | $19.50 | 368835 |
| 2023-12-11 | 18.28 | $19.58 | 245787 |
| 2023-12-08 | 17.71 | $19.69 | 225333 |
| 2023-12-07 | 17.31 | $19.69 | 258982 |
| 2023-12-06 | 16.89 | $19.72 | 349053 |
| 2023-12-05 | 16.60 | $19.86 | 273137 |
| 2023-12-04 | 16.08 | $20.20 | 153858 |
| 2023-12-01 | 15.74 | $20.51 | 252866 |
| 2023-11-30 | 15.46 | $20.17 | 308487 |
| 2023-11-29 | 14.82 | $19.79 | 289806 |
| 2023-11-28 | 13.87 | $19.96 | 185109 |
| 2023-11-27 | 13.05 | $20.52 | 300893 |
| 2023-11-24 | 12.39 | $20.83 | 186010 |
| 2023-11-22 | 11.91 | $20.65 | 432390 |
| 2023-11-21 | 11.08 | $19.90 | 1.1M |
| 2023-11-20 | 9.98 | $21.31 | 257729 |
| 2023-11-17 | 10.00 | $21.19 | 168914 |
| 2023-11-16 | 9.93 | $21.08 | 203725 |
| 2023-11-15 | 9.83 | $21.52 | 174244 |
| 2023-11-14 | 10.16 | $22.16 | 186694 |
| 2023-11-13 | 10.41 | $22.01 | 105114 |
| 2023-11-10 | 10.82 | $21.84 | 153050 |
| 2023-11-09 | 11.12 | $21.71 | 192699 |
| 2023-11-08 | 11.38 | $21.20 | 165442 |
| 2023-11-07 | 11.36 | $21.66 | 337438 |
| 2023-11-06 | 11.84 | $22.39 | 238727 |
| 2023-11-03 | 11.98 | $22.94 | 457745 |
| 2023-11-02 | 12.21 | $22.64 | 208797 |
| 2023-11-01 | 12.03 | $22.47 | 252024 |
| 2023-10-31 | 11.98 | $22.03 | 266571 |
| 2023-10-30 | 12.00 | $22.18 | 696228 |
| 2023-10-27 | 12.02 | $22.60 | 286663 |
| 2023-10-26 | 11.70 | $21.84 | 335976 |
| 2023-10-25 | 11.83 | $21.53 | 160023 |
| 2023-10-24 | 12.26 | $21.26 | 175777 |
| 2023-10-23 | 12.73 | $20.76 | 181345 |
| 2023-10-20 | 13.28 | $20.97 | 152881 |
| 2023-10-19 | 13.72 | $21.29 | 162689 |
| 2023-10-18 | 14.04 | $21.99 | 213073 |
| 2023-10-17 | 13.68 | $22.36 | 194070 |
| 2023-10-16 | 12.96 | $22.15 | 289228 |
| 2023-10-13 | 12.39 | $21.93 | 423092 |
| 2023-10-12 | 11.86 | $21.67 | 362700 |
| 2023-10-11 | 11.56 | $21.34 | 196000 |
| 2023-10-10 | 11.43 | $21.40 | 276300 |
| 2023-10-09 | 11.26 | $21.15 | 261600 |
| 2023-10-06 | 11.20 | $20.51 | 268500 |
| 2023-10-05 | 11.79 | $20.09 | 257500 |
| 2023-10-04 | 12.12 | $19.28 | 367800 |
| 2023-10-03 | 12.14 | $19.88 | 205500 |
| 2023-10-02 | 12.72 | $20.39 | 259800 |
| 2023-09-29 | 12.83 | $20.78 | 256500 |
| 2023-09-28 | 12.60 | $21.05 | 364000 |
| 2023-09-27 | 12.53 | $20.56 | 206600 |
| 2023-09-26 | 12.57 | $20.35 | 253100 |
| 2023-09-25 | 12.69 | $20.17 | 265000 |
| 2023-09-22 | 13.22 | $19.71 | 185500 |
| 2023-09-21 | 13.87 | $19.56 | 146200 |
| 2023-09-20 | 14.20 | $19.49 | 242200 |
| 2023-09-19 | 14.57 | $19.27 | 171500 |
| 2023-09-18 | 14.96 | $19.57 | 212700 |
| 2023-09-15 | 15.23 | $19.10 | 350200 |
| 2023-09-14 | 15.08 | $18.77 | 199700 |
| 2023-09-13 | 14.93 | $18.72 | 336700 |
| 2023-09-12 | 14.77 | $19.35 | 179200 |
| 2023-09-11 | 14.99 | $19.26 | 265200 |
| 2023-09-08 | 15.22 | $19.91 | 558400 |
| 2023-09-07 | 15.46 | $18.88 | 1.1M |
| 2023-09-06 | 15.01 | $19.72 | 253500 |
| 2023-09-05 | 15.64 | $19.69 | 343500 |
| 2023-09-01 | 16.30 | $20.47 | 284700 |
| 2023-08-31 | 16.89 | $20.27 | 611700 |
| 2023-08-30 | 17.48 | $21.09 | 266000 |
| 2023-08-29 | 17.64 | $20.84 | 124000 |
| 2023-08-28 | 18.22 | $20.77 | 259500 |
| 2023-08-25 | 18.83 | $20.54 | 194700 |
| 2023-08-24 | 19.49 | $20.93 | 168700 |
| 2023-08-23 | 19.85 | $21.10 | 164700 |
| 2023-08-22 | 20.35 | $21.46 | 207800 |
| 2023-08-21 | 20.21 | $21.58 | 554400 |
| 2023-08-18 | 20.07 | $21.56 | 227300 |
| 2023-08-17 | 20.25 | $21.59 | 188100 |
| 2023-08-16 | 20.09 | $21.62 | 276300 |
| 2023-08-15 | 19.92 | $21.18 | 235400 |
| 2023-08-14 | 20.12 | $21.42 | 190700 |
| 2023-08-11 | 19.91 | $21.37 | 262900 |
| 2023-08-10 | 19.50 | $21.59 | 442400 |
| 2023-08-09 | 18.73 | $22.02 | 522200 |
| 2023-08-08 | 17.86 | $21.48 | 416900 |
| 2023-08-07 | 17.17 | $21.64 | 446600 |
| 2023-08-04 | 16.57 | $20.86 | 323800 |
| 2023-08-03 | 15.36 | $21.21 | 596300 |
| 2023-08-02 | 14.11 | $20.62 | 280500 |
| 2023-08-01 | 13.14 | $20.68 | 323000 |
| 2023-07-31 | 11.63 | $20.96 | 600100 |
| 2023-07-28 | 10.11 | $19.67 | 295400 |
| 2023-07-27 | 9.20 | $18.74 | 222900 |
| 2023-07-26 | 8.63 | $18.64 | 90400 |
| 2023-07-25 | 8.35 | $18.59 | 237300 |
| 2023-07-24 | 8.05 | $18.00 | 205200 |
| 2023-07-21 | 8.40 | $17.62 | 234600 |
| 2023-07-20 | 8.40 | $17.61 | 116800 |
| 2023-07-19 | 8.70 | $17.52 | 167900 |
| 2023-07-18 | 9.09 | $17.70 | 163000 |
| 2023-07-17 | 9.47 | $17.86 | 117400 |
| 2023-07-14 | 9.89 | $17.51 | 260600 |
| 2023-07-13 | 10.30 | $18.26 | 172700 |
| 2023-07-12 | 9.92 | $18.53 | 158100 |
| 2023-07-11 | 9.49 | $18.71 | 179200 |
| 2023-07-10 | 9.13 | $18.26 | 162900 |
| 2023-07-07 | 8.75 | $18.66 | 227400 |
| 2023-07-06 | 8.35 | $17.78 | 256000 |
| 2023-07-05 | 8.27 | $18.45 | 241300 |
| 2023-07-03 | 8.19 | $17.72 | 132900 |
| 2023-06-30 | 8.34 | $17.82 | 202200 |
| 2023-06-29 | 8.70 | $17.20 | 139500 |
| 2023-06-28 | 8.79 | $16.88 | 166900 |
| 2023-06-27 | 8.51 | $16.85 | 257200 |
| 2023-06-26 | 8.46 | $17.22 | 146700 |
| 2023-06-23 | 8.73 | $17.56 | 104400 |
| 2023-06-22 | 9.16 | $17.97 | 155800 |
| 2023-06-21 | 9.54 | $17.96 | 158600 |
| 2023-06-20 | 9.72 | $17.95 | 291400 |
| 2023-06-16 | 9.90 | $18.66 | 332500 |
| 2023-06-15 | 9.71 | $18.48 | 280100 |
| 2023-06-14 | 9.69 | $17.74 | 279800 |
| 2023-06-13 | 10.07 | $17.02 | 219400 |
| 2023-06-12 | 10.38 | $16.70 | 223100 |
| 2023-06-09 | 10.71 | $17.17 | 170800 |
| 2023-06-08 | 11.09 | $17.26 | 212800 |
| 2023-06-07 | 11.58 | $17.73 | 223400 |
| 2023-06-06 | 11.87 | $17.40 | 374800 |
| 2023-06-05 | 12.46 | $17.39 | 290400 |
| 2023-06-02 | 12.70 | $18.10 | 216800 |
| 2023-06-01 | 12.63 | $17.59 | 287700 |
| 2023-05-31 | 12.77 | $17.14 | 380000 |
| 2023-05-30 | 12.93 | $17.97 | 499300 |
| 2023-05-26 | 13.11 | $17.64 | 256500 |
| 2023-05-25 | 13.64 | $17.13 | 227400 |
| 2023-05-24 | 13.94 | $17.33 | 221500 |
| 2023-05-23 | 14.61 | $17.76 | 176000 |
| 2023-05-22 | 15.05 | $18.05 | 195500 |
| 2023-05-19 | 15.54 | $17.78 | 202100 |
| 2023-05-18 | 16.16 | $17.34 | 240500 |
| 2023-05-17 | 16.70 | $17.35 | 399600 |
| 2023-05-16 | 17.24 | $16.63 | 198500 |
| 2023-05-15 | 17.64 | $16.73 | 205500 |
| 2023-05-12 | 18.08 | $17.03 | 208100 |
| 2023-05-11 | 18.75 | $17.37 | 294600 |
| 2023-05-10 | 19.28 | $16.70 | 171400 |
| 2023-05-09 | 19.33 | $16.38 | 169800 |
| 2023-05-08 | 19.08 | $16.49 | 289600 |
| 2023-05-05 | 18.82 | $16.60 | 255500 |
| 2023-05-04 | 18.64 | $16.04 | 400600 |
| 2023-05-03 | 18.07 | $16.29 | 233800 |
| 2023-05-02 | 17.65 | $16.58 | 411600 |
| 2023-05-01 | 17.29 | $16.87 | 252200 |
| 2023-04-28 | 17.10 | $17.16 | 173700 |
| 2023-04-27 | 17.13 | $17.21 | 312800 |
| 2023-04-26 | 17.17 | $17.29 | 336200 |
| 2023-04-25 | 17.36 | $18.12 | 255600 |
| 2023-04-24 | 17.93 | $18.88 | 346300 |
| 2023-04-21 | 18.56 | $18.06 | 292900 |
| 2023-04-20 | 18.67 | $18.19 | 272900 |
| 2023-04-19 | 18.98 | $18.98 | 528400 |
| 2023-04-18 | 19.57 | $19.49 | 277500 |
| 2023-04-17 | 20.42 | $19.12 | 352800 |
| 2023-04-14 | 21.13 | $18.30 | 293000 |
| 2023-04-13 | 21.46 | $18.07 | 317300 |
| 2023-04-12 | 21.85 | $17.97 | 302500 |
| 2023-04-11 | 21.88 | $17.87 | 383500 |
| 2023-04-10 | 21.93 | $17.66 | 286300 |
| 2023-04-06 | 21.91 | $17.76 | 281600 |
| 2023-04-05 | 21.96 | $18.31 | 389500 |
| 2023-04-04 | 22.00 | $17.62 | 685100 |
| 2023-04-03 | 21.83 | $18.09 | 604700 |
| 2023-03-31 | 21.82 | $19.43 | 210400 |
| 2023-03-30 | 22.40 | $19.15 | 225000 |
| 2023-03-29 | 22.94 | $19.40 | 256400 |
| 2023-03-28 | 23.69 | $20.07 | 523900 |
| 2023-03-27 | 24.63 | $19.29 | 290500 |
| 2023-03-24 | 25.25 | $19.30 | 476600 |
| 2023-03-23 | 25.90 | $19.05 | 609400 |
| 2023-03-22 | 26.75 | $19.96 | 292900 |
| 2023-03-21 | 27.96 | $20.25 | 507900 |
| 2023-03-20 | 29.23 | $19.15 | 616900 |
| 2023-03-17 | 30.11 | $17.85 | 858700 |
| 2023-03-16 | 30.55 | $17.97 | 1.8M |
| 2023-03-15 | 31.01 | $21.80 | 624400 |
| 2023-03-14 | 32.28 | $23.00 | 555800 |
| 2023-03-13 | 32.79 | $22.30 | 401700 |
| 2023-03-10 | 33.67 | $23.11 | 383500 |
| 2023-03-09 | 33.59 | $23.22 | 362300 |
| 2023-03-08 | 33.15 | $24.42 | 426700 |
| 2023-03-07 | 32.25 | $23.85 | 256900 |
| 2023-03-06 | 31.51 | $23.58 | 471600 |
| 2023-03-03 | 30.59 | $24.51 | 329600 |
| 2023-03-02 | 29.35 | $23.77 | 375700 |
| 2023-03-01 | 28.25 | $23.79 | 275700 |
| 2023-02-28 | 26.73 | $23.78 | 699400 |
| 2023-02-27 | 25.13 | $24.11 | 1.0M |
| 2023-02-24 | 23.45 | $22.14 | 425600 |
| 2023-02-23 | 22.28 | $21.56 | 526300 |
| 2023-02-22 | 21.24 | $20.40 | 234800 |
| 2023-02-21 | 20.68 | $20.89 | 259100 |
| 2023-02-17 | 19.40 | $20.86 | 258300 |
| 2023-02-16 | 18.05 | $21.42 | 408200 |
| 2023-02-15 | 16.64 | $21.19 | 299100 |
| 2023-02-14 | 15.29 | $21.25 | 451800 |
| 2023-02-13 | 13.88 | $20.58 | 484200 |
| 2023-02-10 | 12.65 | $19.51 | 208900 |
| 2023-02-09 | 11.76 | $19.62 | 441800 |
| 2023-02-08 | 10.94 | $18.75 | 252300 |
| 2023-02-07 | 10.29 | $19.07 | 512100 |
| 2023-02-06 | 9.64 | $18.25 | 501800 |
| 2023-02-03 | 9.63 | $17.56 | 333100 |
| 2023-02-02 | 9.88 | $17.22 | 315400 |
| 2023-02-01 | 10.13 | $17.80 | 327700 |
| 2023-01-31 | 10.27 | $17.17 | 177300 |
| 2023-01-30 | 10.66 | $16.54 | 332400 |
| 2023-01-27 | 11.16 | $17.00 | 305500 |
| 2023-01-26 | 11.56 | $16.69 | 228200 |
| 2023-01-25 | 11.83 | $16.77 | 385300 |
| 2023-01-24 | 12.17 | $17.31 | 260300 |
| 2023-01-23 | 12.56 | $17.38 | 399400 |
| 2023-01-20 | 12.96 | $18.20 | 375800 |
| 2023-01-19 | 12.72 | $18.14 | 230600 |
| 2023-01-18 | 12.63 | $17.93 | 354600 |
| 2023-01-17 | 12.27 | $18.33 | 507000 |
| 2023-01-13 | 11.87 | $17.74 | 389700 |
| 2023-01-12 | 12.17 | $17.37 | 437800 |
| 2023-01-11 | 12.77 | $16.32 | 242600 |
| 2023-01-10 | 13.08 | $16.63 | 351900 |
| 2023-01-09 | 13.18 | $15.84 | 266100 |
| 2023-01-06 | 12.68 | $15.71 | 339500 |
| 2023-01-05 | 12.17 | $15.52 | 340700 |
| 2023-01-04 | 11.46 | $15.35 | 669200 |
| 2023-01-03 | 10.53 | $15.77 | 549200 |
| 2022-12-30 | 9.94 | $16.93 | 186300 |
| 2022-12-29 | 9.81 | $16.83 | 401700 |
| 2022-12-28 | 9.76 | $16.65 | 347200 |
| 2022-12-27 | 9.71 | $17.32 | 409400 |
| 2022-12-23 | 9.93 | $16.84 | 465200 |
| 2022-12-22 | 9.79 | $16.33 | 337100 |
| 2022-12-21 | 9.40 | $16.68 | 227400 |
| 2022-12-20 | 9.36 | $16.83 | 208800 |
| 2022-12-19 | 9.32 | $16.69 | 228400 |
| 2022-12-16 | 9.28 | $16.86 | 381800 |
| 2022-12-15 | 9.34 | $17.16 | 322400 |
| 2022-12-14 | 9.63 | $17.14 | 222300 |
| 2022-12-13 | 9.98 | $17.32 | 245900 |
| 2022-12-12 | 10.39 | $17.44 | 544200 |
| 2022-12-09 | 10.76 | $17.04 | 219400 |
| 2022-12-08 | 11.07 | $17.05 | 281900 |
| 2022-12-07 | 11.34 | $16.92 | 409500 |
| 2022-12-06 | 11.61 | $17.52 | 274500 |
| 2022-12-05 | 12.13 | $17.91 | 337900 |
| 2022-12-02 | 12.40 | $18.92 | 278300 |
| 2022-12-01 | 12.91 | $18.25 | 254400 |
| 2022-11-30 | 13.31 | $18.73 | 580700 |
| 2022-11-29 | 13.68 | $19.13 | 759900 |
| 2022-11-28 | 14.26 | $17.55 | 605000 |
| 2022-11-25 | 14.50 | $18.09 | 293800 |
| 2022-11-23 | 14.76 | $17.19 | 1.0M |
| 2022-11-22 | 14.81 | $17.72 | 1.4M |
| 2022-11-21 | 15.49 | $20.09 | 682800 |
| 2022-11-18 | 15.19 | $19.43 | 359600 |
| 2022-11-17 | 15.18 | $19.46 | 295500 |
| 2022-11-16 | 15.26 | $18.52 | 241100 |
| 2022-11-15 | 15.46 | $18.49 | 250100 |
| 2022-11-14 | 16.06 | $17.83 | 283600 |
| 2022-11-11 | 16.58 | $17.99 | 424600 |
| 2022-11-10 | 17.40 | $17.47 | 434100 |
| 2022-11-09 | 18.26 | $18.08 | 403800 |
| 2022-11-08 | 18.42 | $18.00 | 575800 |
| 2022-11-07 | 18.64 | $18.70 | 246900 |
| 2022-11-04 | 18.28 | $18.85 | 526800 |
| 2022-11-03 | 17.81 | $18.86 | 452700 |
| 2022-11-02 | 17.76 | $17.76 | 576700 |
| 2022-11-01 | 17.95 | $17.58 | 357600 |
| 2022-10-31 | 18.44 | $17.30 | 272000 |
| 2022-10-28 | 19.30 | $17.11 | 188200 |
| 2022-10-27 | 20.28 | $17.23 | 325800 |
| 2022-10-26 | 21.17 | $17.82 | 236000 |
| 2022-10-25 | 21.84 | $17.51 | 542100 |
| 2022-10-24 | 22.65 | $17.54 | 554400 |
| 2022-10-21 | 23.38 | $17.92 | 213700 |
| 2022-10-20 | 23.90 | $18.00 | 288100 |
| 2022-10-19 | 24.24 | $18.69 | 306200 |
| 2022-10-18 | 24.30 | $18.74 | 336500 |
| 2022-10-17 | 24.19 | $18.52 | 345500 |
| 2022-10-14 | 24.31 | $17.60 | 236200 |
| 2022-10-13 | 24.86 | $17.19 | 347200 |
| 2022-10-12 | 25.57 | $16.62 | 726500 |
| 2022-10-11 | 26.70 | $15.69 | 186100 |
| 2022-10-10 | 27.70 | $15.63 | 259900 |
| 2022-10-07 | 29.12 | $15.98 | 261200 |
| 2022-10-06 | 30.63 | $15.65 | 161800 |
| 2022-10-05 | 31.87 | $15.18 | 443700 |
| 2022-10-04 | 32.92 | $15.29 | 239200 |
| 2022-10-03 | 34.57 | $15.43 | 212300 |
| 2022-09-30 | 36.37 | $15.27 | 218200 |
| 2022-09-29 | 38.26 | $15.32 | 348300 |
| 2022-09-28 | 40.26 | $16.46 | 239400 |
| 2022-09-27 | 41.58 | $16.51 | 260800 |
| 2022-09-26 | 42.82 | $16.56 | 304500 |
| 2022-09-23 | 44.18 | $16.49 | 682100 |
| 2022-09-22 | 45.49 | $18.46 | 322400 |
| 2022-09-21 | 45.15 | $18.38 | 326000 |
| 2022-09-20 | 44.57 | $18.45 | 414600 |
| 2022-09-19 | 44.02 | $18.94 | 1.1M |
| 2022-09-16 | 43.45 | $17.90 | 349200 |
| 2022-09-15 | 43.03 | $18.51 | 301300 |
| 2022-09-14 | 42.58 | $17.87 | 573300 |
| 2022-09-13 | 42.12 | $18.61 | 408300 |
| 2022-09-12 | 41.19 | $18.31 | 517100 |
| 2022-09-09 | 40.12 | $17.84 | 869100 |
| 2022-09-08 | 39.14 | $16.08 | 244800 |
| 2022-09-07 | 38.73 | $15.88 | 216000 |
| 2022-09-06 | 38.32 | $16.05 | 1.0M |
| 2022-09-02 | 37.63 | $15.40 | 223700 |
| 2022-09-01 | 37.37 | $14.76 | 214600 |
| 2022-08-31 | 37.21 | $15.43 | 317600 |
| 2022-08-30 | 37.04 | $14.70 | 309300 |
| 2022-08-29 | 36.71 | $15.80 | 335900 |
| 2022-08-26 | 36.05 | $15.00 | 367300 |
| 2022-08-25 | 35.59 | $15.33 | 236700 |
| 2022-08-24 | 34.50 | $15.73 | 158700 |
| 2022-08-23 | 33.53 | $15.53 | 256000 |
| 2022-08-22 | 32.51 | $15.94 | 619700 |
| 2022-08-19 | 31.43 | $14.98 | 207300 |
| 2022-08-18 | 30.61 | $15.56 | 302100 |
| 2022-08-17 | 29.43 | $14.97 | 300300 |
| 2022-08-16 | 28.36 | $14.29 | 201600 |
| 2022-08-15 | 27.40 | $14.26 | 175400 |
| 2022-08-12 | 26.61 | $14.07 | 188000 |
| 2022-08-11 | 25.30 | $14.25 | 608900 |
| 2022-08-10 | 23.92 | $13.54 | 216300 |
| 2022-08-09 | 23.03 | $13.74 | 372900 |
| 2022-08-08 | 22.15 | $12.92 | 232900 |
| 2022-08-05 | 21.65 | $12.29 | 143700 |
| 2022-08-04 | 21.43 | $12.05 | 94800 |
| 2022-08-03 | 21.29 | $12.57 | 182000 |
| 2022-08-02 | 20.98 | $12.88 | 159600 |
| 2022-08-01 | 20.13 | $12.94 | 134100 |
| 2022-07-29 | 19.34 | $12.35 | 103000 |
| 2022-07-28 | 18.12 | $12.57 | 160800 |
| 2022-07-27 | 16.90 | $12.56 | 242800 |
| 2022-07-26 | 15.61 | $11.70 | 246600 |
| 2022-07-25 | 14.76 | $11.77 | 272400 |
| 2022-07-22 | 13.89 | $10.92 | 135300 |
| 2022-07-21 | 13.55 | $10.96 | 380500 |
| 2022-07-20 | 13.23 | $11.13 | 253100 |
| 2022-07-19 | 12.90 | $10.45 | 128600 |
| 2022-07-18 | 13.06 | $9.88 | 167000 |
| 2022-07-15 | 13.61 | $9.61 | 91800 |
| 2022-07-14 | 14.10 | $9.29 | 117100 |
| 2022-07-13 | 14.57 | $9.70 | 205000 |
| 2022-07-12 | 15.06 | $8.92 | 89700 |
| 2022-07-11 | 14.78 | $8.88 | 90900 |
| 2022-07-08 | 14.60 | $9.25 | 45900 |
| 2022-07-07 | 14.66 | $9.41 | 112000 |
| 2022-07-06 | 14.89 | $9.08 | 228700 |
| 2022-07-05 | 14.60 | $8.95 | 173200 |
| 2022-07-01 | 14.57 | $9.56 | 161300 |
| 2022-06-30 | 14.56 | $8.97 | 233700 |
| 2022-06-29 | 14.42 | $9.03 | 119800 |
| 2022-06-28 | 14.54 | $9.45 | 78000 |
| 2022-06-27 | 14.93 | $9.61 | 107300 |
| 2022-06-24 | 15.30 | $9.12 | 98800 |
| 2022-06-23 | 15.12 | $8.76 | 177500 |
| 2022-06-22 | 14.55 | $8.82 | 105700 |
| 2022-06-21 | 14.05 | $9.18 | 181500 |
| 2022-06-17 | 13.55 | $8.84 | 208400 |
| 2022-06-16 | 13.03 | $9.06 | 334200 |
| 2022-06-15 | 12.54 | $9.68 | 240200 |
| 2022-06-14 | 12.34 | $9.79 | 149000 |
| 2022-06-13 | 12.40 | $9.92 | 166800 |
| 2022-06-10 | 12.48 | $10.42 | 150900 |
| 2022-06-09 | 12.57 | $10.31 | 248800 |
| 2022-06-08 | 12.96 | $10.90 | 88000 |
| 2022-06-07 | 13.31 | $11.38 | 87600 |
| 2022-06-06 | 13.68 | $11.15 | 117000 |
| 2022-06-03 | 14.23 | $11.10 | 150200 |
| 2022-06-02 | 14.84 | $11.02 | 164800 |
| 2022-06-01 | 15.29 | $11.23 | 139200 |
| 2022-05-31 | 16.05 | $10.76 | 122500 |
| 2022-05-27 | 16.85 | $11.30 | 134600 |
| 2022-05-26 | 17.71 | $11.29 | 138200 |
| 2022-05-25 | 18.20 | $11.65 | 273800 |
| 2022-05-24 | 18.84 | $11.26 | 176900 |
| 2022-05-23 | 19.80 | $11.24 | 304000 |
| 2022-05-20 | 20.81 | $11.66 | 138200 |
| 2022-05-19 | 21.23 | $12.18 | 170000 |
| 2022-05-18 | 21.69 | $11.26 | 157600 |
| 2022-05-17 | 22.27 | $11.53 | 159900 |
| 2022-05-16 | 22.80 | $11.92 | 239200 |
| 2022-05-13 | 23.40 | $11.13 | 307100 |
| 2022-05-12 | 24.26 | $10.91 | 547400 |
| 2022-05-11 | 25.53 | $10.94 | 225200 |
| 2022-05-10 | 26.59 | $10.90 | 259000 |
| 2022-05-09 | 27.84 | $11.06 | 876200 |
| 2022-05-06 | 29.15 | $13.13 | 352000 |
| 2022-05-05 | 28.37 | $13.11 | 236100 |
| 2022-05-04 | 27.82 | $12.90 | 193300 |
| 2022-05-03 | 27.27 | $12.46 | 147500 |
| 2022-05-02 | 27.00 | $11.88 | 163600 |
| 2022-04-29 | 26.84 | $12.05 | 179900 |
| 2022-04-28 | 26.67 | $12.46 | 250700 |
| 2022-04-27 | 26.61 | $12.32 | 312600 |
| 2022-04-26 | 26.58 | $11.07 | 211300 |
| 2022-04-25 | 27.24 | $10.23 | 334400 |
| 2022-04-22 | 28.14 | $11.29 | 307700 |
| 2022-04-21 | 27.97 | $12.10 | 377100 |
| 2022-04-20 | 27.03 | $12.58 | 700400 |
| 2022-04-19 | 25.33 | $12.27 | 311600 |
| 2022-04-18 | 23.79 | $12.43 | 578400 |
| 2022-04-14 | 22.21 | $12.15 | 437200 |
| 2022-04-13 | 20.61 | $11.41 | 204000 |
| 2022-04-12 | 19.47 | $10.57 | 210100 |
| 2022-04-11 | 18.54 | $10.63 | 352300 |
| 2022-04-08 | 17.64 | $10.67 | 252600 |
| 2022-04-07 | 16.76 | $9.96 | 186800 |
| 2022-04-06 | 16.38 | $9.90 | 274100 |
| 2022-04-05 | 15.98 | $9.36 | 210400 |
| 2022-04-04 | 15.76 | $9.50 | 253200 |
| 2022-04-01 | 15.48 | $9.24 | 138100 |
| 2022-03-31 | 15.63 | $8.79 | 142300 |
| 2022-03-30 | 16.06 | $8.79 | 131900 |
| 2022-03-29 | 16.64 | $8.51 | 96900 |
| 2022-03-28 | 17.37 | $8.50 | 1.1M |
| 2022-03-25 | 18.06 | $8.85 | 155600 |
| 2022-03-24 | 18.78 | $8.29 | 174600 |
| 2022-03-23 | 19.45 | $9.00 | 100600 |
| 2022-03-22 | 19.49 | $9.00 | 104000 |
| 2022-03-21 | 19.40 | $9.00 | 181600 |
| 2022-03-18 | 19.30 | $8.87 | 152200 |
| 2022-03-17 | 19.41 | $8.89 | 111100 |
| 2022-03-16 | 19.52 | $8.46 | 171700 |
| 2022-03-15 | 19.88 | $7.90 | 156700 |
| 2022-03-14 | 20.89 | $7.80 | 262400 |
| 2022-03-11 | 21.87 | $8.08 | 498200 |
| 2022-03-10 | 22.43 | $8.70 | 245000 |
| 2022-03-09 | 22.31 | $9.20 | 463500 |
| 2022-03-08 | 22.07 | $10.14 | 464300 |
| 2022-03-07 | 20.29 | $10.42 | 628300 |
| 2022-03-04 | 17.85 | $10.04 | 479700 |
| 2022-03-03 | 15.58 | $9.79 | 588300 |
| 2022-03-02 | 13.39 | $8.61 | 641200 |
| 2022-03-01 | 11.99 | $8.42 | 569300 |
| 2022-02-28 | 10.83 | $8.15 | 1.1M |
| 2022-02-25 | 9.98 | $7.81 | 318800 |
| 2022-02-24 | 9.57 | $7.55 | 353700 |
| 2022-02-23 | 9.74 | $7.48 | 87400 |
| 2022-02-22 | 9.66 | $7.50 | 118900 |
| 2022-02-18 | 9.68 | $7.50 | 166500 |
| 2022-02-17 | 9.60 | $7.59 | 150600 |
| 2022-02-16 | 9.52 | $7.55 | 89900 |
| 2022-02-15 | 9.58 | $7.50 | 94900 |
| 2022-02-14 | 9.74 | $7.50 | 193900 |
| 2022-02-11 | 9.91 | $7.50 | 151100 |
| 2022-02-10 | 10.10 | $7.39 | 103100 |
| 2022-02-09 | 10.30 | $7.50 | 223500 |
| 2022-02-08 | 10.16 | $7.52 | 95600 |
| 2022-02-07 | 10.60 | $7.40 | 123900 |
| 2022-02-04 | 11.11 | $7.31 | 72600 |
| 2022-02-03 | 11.42 | $7.29 | 130700 |
| 2022-02-02 | 11.92 | $7.53 | 148500 |
| 2022-02-01 | 12.38 | $7.70 | 85400 |
| 2022-01-31 | 12.88 | $7.39 | 33700 |
| 2022-01-28 | 13.16 | $7.34 | 97800 |
| 2022-01-27 | 13.50 | $7.47 | 62400 |
| 2022-01-26 | 13.89 | $7.35 | 92100 |
| 2022-01-25 | 14.39 | $7.65 | 76000 |
| 2022-01-24 | 14.78 | $7.55 | 296000 |
| 2022-01-21 | 15.03 | $7.23 | 238800 |
| 2022-01-20 | 15.51 | $7.36 | 332300 |
| 2022-01-19 | 16.30 | $7.75 | 61600 |
| 2022-01-18 | 16.47 | $7.96 | 131800 |
| 2022-01-14 | 16.63 | $8.15 | 114400 |
| 2022-01-13 | 16.19 | $8.21 | 71200 |
| 2022-01-12 | 15.55 | $8.36 | 68200 |
| 2022-01-11 | 14.63 | $8.33 | 76400 |
| 2022-01-10 | 13.67 | $8.17 | 103100 |
| 2022-01-07 | 12.76 | $8.17 | 116200 |
| 2022-01-06 | 11.92 | $7.73 | 46800 |
| 2022-01-05 | 11.49 | $7.68 | 99200 |
| 2022-01-04 | 10.99 | $8.08 | 274300 |
| 2022-01-03 | 10.15 | $7.86 | 145100 |
| 2021-12-31 | 9.83 | $7.24 | 107600 |
| 2021-12-30 | 10.16 | $7.19 | 162600 |
| 2021-12-29 | 10.68 | $7.25 | 187600 |
| 2021-12-28 | 11.05 | $7.27 | 172100 |
| 2021-12-27 | 11.62 | $7.22 | 118600 |
| 2021-12-23 | 12.19 | $7.54 | 94000 |
| 2021-12-22 | 12.46 | $7.50 | 113300 |
| 2021-12-21 | 12.73 | $7.55 | 282700 |
| 2021-12-20 | 12.83 | $7.59 | 1.6M |
| 2021-12-17 | 13.14 | $7.35 | 221000 |
| 2021-12-16 | 13.78 | $7.53 | 186400 |
| 2021-12-15 | 14.17 | $7.42 | 238300 |
| 2021-12-14 | 14.89 | $7.30 | 108400 |
| 2021-12-13 | 15.49 | $7.50 | 112000 |
| 2021-12-10 | 15.76 | $7.94 | 95300 |
| 2021-12-09 | 15.55 | $7.71 | 165200 |
| 2021-12-08 | 15.49 | $7.84 | 162300 |
| 2021-12-07 | 15.42 | $7.80 | 246800 |
| 2021-12-06 | 15.35 | $7.47 | 428700 |
| 2021-12-03 | 16.15 | $7.18 | 141500 |
| 2021-12-02 | 16.76 | $7.10 | 275600 |
| 2021-12-01 | 17.10 | $7.01 | 175100 |
| 2021-11-30 | 17.49 | $7.27 | 139300 |
| 2021-11-29 | 17.43 | $7.24 | 80400 |
| 2021-11-26 | 17.37 | $7.34 | 107900 |
| 2021-11-24 | 17.05 | $7.63 | 155700 |
| 2021-11-23 | 16.96 | $7.50 | 131500 |
| 2021-11-22 | 17.06 | $7.51 | 227000 |
| 2021-11-19 | 17.16 | $7.80 | 209400 |
| 2021-11-18 | 17.65 | $8.01 | 159400 |
| 2021-11-17 | 18.43 | $8.12 | 102600 |
| 2021-11-16 | 19.37 | $8.40 | 178400 |
| 2021-11-15 | 20.15 | $8.39 | 58000 |
| 2021-11-12 | 21.20 | $8.48 | 82400 |
| 2021-11-11 | 22.21 | $8.33 | 152400 |
| 2021-11-10 | 23.33 | $8.33 | 149500 |
| 2021-11-09 | 24.38 | $8.49 | 123600 |
| 2021-11-08 | 25.57 | $8.60 | 458500 |
| 2021-11-05 | 26.79 | $8.70 | 458100 |
| 2021-11-04 | 28.07 | $9.05 | 476900 |
| 2021-11-03 | 28.90 | $8.99 | 369800 |
| 2021-11-02 | 29.94 | $9.02 | 225400 |
| 2021-11-01 | 31.05 | $9.31 | 452500 |
| 2021-10-29 | 31.97 | $9.25 | 307500 |
| 2021-10-28 | 32.65 | $9.28 | 241400 |
| 2021-10-27 | 33.35 | $9.10 | 168800 |
| 2021-10-26 | 34.46 | $9.08 | 79000 |
| 2021-10-25 | 35.50 | $9.27 | 151500 |
| 2021-10-22 | 36.42 | $9.24 | 172500 |
| 2021-10-21 | 37.60 | $9.18 | 186400 |
| 2021-10-20 | 38.63 | $9.35 | 183600 |
| 2021-10-19 | 39.52 | $9.43 | 258600 |
| 2021-10-18 | 40.52 | $9.36 | 462100 |
| 2021-10-15 | 41.63 | $9.40 | 229000 |
| 2021-10-14 | 42.64 | $9.20 | 297400 |
| 2021-10-13 | 43.71 | $9.22 | 509800 |
| 2021-10-12 | 44.85 | $9.74 | 326300 |
| 2021-10-11 | 45.56 | $10.47 | 247500 |
| 2021-10-08 | 44.98 | $10.47 | 315500 |
| 2021-10-07 | 44.37 | $10.78 | 215200 |
| 2021-10-06 | 43.73 | $10.29 | 129400 |
| 2021-10-05 | 43.29 | $10.49 | 251900 |
| 2021-10-04 | 42.59 | $11.10 | 300900 |
| 2021-10-01 | 41.19 | $11.61 | 509900 |
| 2021-09-30 | 39.53 | $10.70 | 243100 |
| 2021-09-29 | 38.24 | $10.55 | 305700 |
| 2021-09-28 | 36.92 | $10.06 | 1.4M |
| 2021-09-27 | 35.53 | $9.02 | 184100 |
| 2021-09-24 | 34.97 | $8.70 | 55800 |
| 2021-09-23 | 34.60 | $8.73 | 145100 |
| 2021-09-22 | 34.29 | $8.24 | 92200 |
| 2021-09-21 | 34.34 | $8.06 | 40600 |
| 2021-09-20 | 34.68 | $7.77 | 68900 |
| 2021-09-17 | 35.15 | $8.11 | 59100 |
| 2021-09-16 | 34.89 | $8.13 | 37500 |
| 2021-09-15 | 34.74 | $8.21 | 39500 |
| 2021-09-14 | 34.59 | $8.06 | 60500 |
| 2021-09-13 | 34.57 | $8.10 | 47900 |
| 2021-09-10 | 34.55 | $7.96 | 67700 |
| 2021-09-09 | 34.63 | $8.02 | 73200 |
| 2021-09-08 | 34.28 | $8.10 | 41600 |
| 2021-09-07 | 33.70 | $8.25 | 68900 |
| 2021-09-03 | 33.10 | $8.15 | 76000 |
| 2021-09-02 | 32.56 | $8.13 | 163100 |
| 2021-09-01 | 32.00 | $7.96 | 108000 |
| 2021-08-31 | 31.75 | $7.60 | 199200 |
| 2021-08-30 | 31.83 | $7.50 | 120500 |
| 2021-08-27 | 31.98 | $7.49 | 105300 |
| 2021-08-26 | 32.14 | $7.11 | 70500 |
| 2021-08-25 | 32.61 | $7.14 | 51500 |
| 2021-08-24 | 32.98 | $7.21 | 69300 |
| 2021-08-23 | 33.19 | $7.19 | 62100 |
| 2021-08-20 | 33.60 | $7.15 | 62200 |
| 2021-08-19 | 34.04 | $7.26 | 57900 |
| 2021-08-18 | 34.39 | $7.49 | 54200 |
| 2021-08-17 | 34.25 | $7.65 | 59100 |
| 2021-08-16 | 34.11 | $7.45 | 25100 |
| 2021-08-13 | 34.08 | $7.56 | 49400 |
| 2021-08-12 | 33.93 | $7.60 | 42000 |
| 2021-08-11 | 33.60 | $7.75 | 63600 |
| 2021-08-10 | 33.32 | $7.41 | 29900 |
| 2021-08-09 | 33.23 | $7.28 | 53900 |
| 2021-08-06 | 33.13 | $7.32 | 28000 |
| 2021-08-05 | 33.11 | $7.25 | 73300 |
| 2021-08-04 | 33.01 | $7.24 | 116200 |
| 2021-08-03 | 32.92 | $7.40 | 79500 |
| 2021-08-02 | 32.55 | $7.54 | 53300 |
| 2021-07-30 | 32.02 | $7.95 | 77200 |
| 2021-07-29 | 31.09 | $7.85 | 111800 |
| 2021-07-28 | 30.13 | $7.59 | 108000 |
| 2021-07-27 | 29.24 | $7.17 | 66000 |
| 2021-07-26 | 28.39 | $7.46 | 95200 |
| 2021-07-23 | 27.31 | $7.55 | 64900 |
| 2021-07-22 | 26.21 | $7.50 | 85500 |
| 2021-07-21 | 25.06 | $7.48 | 100000 |
| 2021-07-20 | 23.76 | $7.58 | 149900 |
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