Is Enhabit, Inc. (EHAB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enhabit, Inc. (EHAB) research center and poll results.
NYSE : EHAB
Enhabit, Inc.
$13.8 USD
$0.01 (0.07%)
- Volume
- 652.84K
- Average Volume
- 1.65M
- Market Capitalization
- $706.91M
- P/E Ratio
- -230.00
- Dividend Yield
- 0.00%
- Price Target
- $13.80
- Year High
- $14.22
- Year Low
- $6.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.56
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
13.75
2026-05-14
Close Price
$13.80
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.81
Average
10.70
Maximum
20.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-05-14 | 13.75 | $13.80 | 1.4M |
| 2026-05-13 | 13.75 | $13.79 | 4.7M |
| 2026-05-12 | 13.75 | $13.79 | 3.4M |
| 2026-05-11 | 13.75 | $13.78 | 646800 |
| 2026-05-08 | 13.76 | $13.79 | 584900 |
| 2026-05-07 | 13.77 | $13.77 | 658900 |
| 2026-05-06 | 13.78 | $13.77 | 1.3M |
| 2026-05-05 | 13.80 | $13.74 | 407600 |
| 2026-05-04 | 13.81 | $13.74 | 433400 |
| 2026-05-01 | 13.82 | $13.75 | 1.0M |
| 2026-04-30 | 13.83 | $13.74 | 382140 |
| 2026-04-29 | 13.84 | $13.75 | 659200 |
| 2026-04-28 | 13.86 | $13.75 | 586800 |
| 2026-04-27 | 13.88 | $13.74 | 361729 |
| 2026-04-24 | 13.87 | $13.74 | 1.1M |
| 2026-04-23 | 13.87 | $13.74 | 753300 |
| 2026-04-22 | 13.86 | $13.73 | 457135 |
| 2026-04-21 | 13.86 | $13.72 | 594600 |
| 2026-04-20 | 13.86 | $13.72 | 603000 |
| 2026-04-17 | 13.85 | $13.72 | 945200 |
| 2026-04-16 | 13.85 | $13.73 | 1.3M |
| 2026-04-15 | 13.84 | $13.71 | 1.8M |
| 2026-04-14 | 13.83 | $13.94 | 1.1M |
| 2026-04-13 | 13.82 | $13.98 | 590800 |
| 2026-04-10 | 13.80 | $13.98 | 537938 |
| 2026-04-09 | 13.78 | $13.99 | 878301 |
| 2026-04-08 | 13.76 | $13.99 | 993517 |
| 2026-04-07 | 13.74 | $13.99 | 1.1M |
| 2026-04-06 | 13.73 | $13.97 | 854600 |
| 2026-04-02 | 13.71 | $14.00 | 1.0M |
| 2026-04-01 | 13.69 | $13.97 | 1.7M |
| 2026-03-31 | 13.67 | $14.09 | 1.3M |
| 2026-03-30 | 13.65 | $14.05 | 3.9M |
| 2026-03-27 | 13.62 | $13.66 | 582620 |
| 2026-03-26 | 13.62 | $13.66 | 622200 |
| 2026-03-25 | 13.62 | $13.67 | 657500 |
| 2026-03-24 | 13.61 | $13.66 | 1.1M |
| 2026-03-23 | 13.61 | $13.62 | 518149 |
| 2026-03-20 | 13.61 | $13.62 | 2.1M |
| 2026-03-19 | 13.48 | $13.62 | 1.2M |
| 2026-03-18 | 13.36 | $13.60 | 1.0M |
| 2026-03-17 | 13.23 | $13.62 | 1.0M |
| 2026-03-16 | 13.12 | $13.61 | 631223 |
| 2026-03-13 | 12.99 | $13.62 | 1.4M |
| 2026-03-12 | 12.87 | $13.61 | 1.8M |
| 2026-03-11 | 12.76 | $13.62 | 2.8M |
| 2026-03-10 | 12.63 | $13.60 | 2.5M |
| 2026-03-09 | 12.51 | $13.66 | 1.3M |
| 2026-03-06 | 12.38 | $13.61 | 2.5M |
| 2026-03-05 | 12.25 | $13.61 | 1.4M |
| 2026-03-04 | 12.12 | $13.61 | 2.0M |
| 2026-03-03 | 11.98 | $13.60 | 2.0M |
| 2026-03-02 | 11.84 | $13.58 | 1.0M |
| 2026-02-27 | 11.69 | $13.61 | 2.4M |
| 2026-02-26 | 11.54 | $13.60 | 6.8M |
| 2026-02-25 | 11.38 | $13.58 | 3.0M |
| 2026-02-24 | 11.22 | $13.56 | 4.7M |
| 2026-02-23 | 11.08 | $13.60 | 12.9M |
| 2026-02-20 | 10.94 | $11.09 | 1.4M |
| 2026-02-19 | 10.93 | $11.20 | 1.9M |
| 2026-02-18 | 10.91 | $11.07 | 2.6M |
| 2026-02-17 | 10.88 | $11.29 | 725000 |
| 2026-02-13 | 10.84 | $11.16 | 518000 |
| 2026-02-12 | 10.83 | $11.22 | 872700 |
| 2026-02-11 | 10.81 | $11.24 | 948551 |
| 2026-02-10 | 10.79 | $11.19 | 1.6M |
| 2026-02-09 | 10.74 | $11.09 | 219492 |
| 2026-02-06 | 10.69 | $11.13 | 282462 |
| 2026-02-05 | 10.64 | $11.02 | 312426 |
| 2026-02-04 | 10.56 | $11.02 | 593973 |
| 2026-02-03 | 10.48 | $10.82 | 288043 |
| 2026-02-02 | 10.40 | $10.77 | 292700 |
| 2026-01-30 | 10.32 | $10.63 | 367629 |
| 2026-01-29 | 10.25 | $10.54 | 237809 |
| 2026-01-28 | 10.19 | $10.32 | 325200 |
| 2026-01-27 | 10.14 | $10.38 | 315841 |
| 2026-01-26 | 10.09 | $10.73 | 230710 |
| 2026-01-23 | 10.03 | $10.79 | 254800 |
| 2026-01-22 | 9.96 | $11.07 | 510914 |
| 2026-01-21 | 9.88 | $10.74 | 359900 |
| 2026-01-20 | 9.82 | $10.43 | 277976 |
| 2026-01-16 | 9.78 | $10.52 | 364100 |
| 2026-01-15 | 9.73 | $10.89 | 336300 |
| 2026-01-14 | 9.67 | $10.80 | 373725 |
| 2026-01-13 | 9.61 | $10.95 | 651321 |
| 2026-01-12 | 9.55 | $10.19 | 382400 |
| 2026-01-09 | 9.52 | $9.97 | 418149 |
| 2026-01-08 | 9.51 | $10.19 | 702014 |
| 2026-01-07 | 9.48 | $9.51 | 251000 |
| 2026-01-06 | 9.47 | $9.44 | 315302 |
| 2026-01-05 | 9.46 | $9.23 | 408000 |
| 2026-01-02 | 9.47 | $9.09 | 368000 |
| 2025-12-31 | 9.48 | $9.22 | 501600 |
| 2025-12-30 | 9.49 | $9.29 | 263300 |
| 2025-12-29 | 9.51 | $9.42 | 313460 |
| 2025-12-26 | 9.49 | $9.38 | 214902 |
| 2025-12-24 | 9.47 | $9.48 | 153600 |
| 2025-12-23 | 9.44 | $9.38 | 288426 |
| 2025-12-22 | 9.41 | $9.39 | 310513 |
| 2025-12-19 | 9.36 | $9.56 | 748400 |
| 2025-12-18 | 9.29 | $9.66 | 286710 |
| 2025-12-17 | 9.21 | $9.62 | 274725 |
| 2025-12-16 | 9.13 | $9.61 | 449201 |
| 2025-12-15 | 9.05 | $9.69 | 449100 |
| 2025-12-12 | 8.97 | $9.68 | 409001 |
| 2025-12-11 | 8.89 | $9.59 | 615249 |
| 2025-12-10 | 8.81 | $9.68 | 498723 |
| 2025-12-09 | 8.73 | $9.60 | 726200 |
| 2025-12-08 | 8.65 | $9.35 | 703000 |
| 2025-12-05 | 8.58 | $9.33 | 343200 |
| 2025-12-04 | 8.49 | $9.31 | 456200 |
| 2025-12-03 | 8.44 | $9.34 | 496042 |
| 2025-12-02 | 8.38 | $9.51 | 745034 |
| 2025-12-01 | 8.32 | $9.69 | 1.4M |
| 2025-11-28 | 8.24 | $8.94 | 252339 |
| 2025-11-26 | 8.20 | $9.03 | 689828 |
| 2025-11-25 | 8.18 | $8.81 | 518542 |
| 2025-11-24 | 8.16 | $8.72 | 489760 |
| 2025-11-21 | 8.16 | $8.50 | 576145 |
| 2025-11-20 | 8.16 | $8.11 | 381902 |
| 2025-11-19 | 8.17 | $7.99 | 402948 |
| 2025-11-18 | 8.21 | $8.07 | 320100 |
| 2025-11-17 | 8.23 | $7.99 | 744719 |
| 2025-11-14 | 8.25 | $8.09 | 1.4M |
| 2025-11-13 | 8.25 | $8.15 | 633729 |
| 2025-11-12 | 8.25 | $8.05 | 693720 |
| 2025-11-11 | 8.25 | $7.99 | 467400 |
| 2025-11-10 | 8.25 | $7.93 | 532122 |
| 2025-11-07 | 8.25 | $7.95 | 539633 |
| 2025-11-06 | 8.24 | $7.71 | 455800 |
| 2025-11-05 | 8.25 | $8.21 | 371254 |
| 2025-11-04 | 8.25 | $8.15 | 486000 |
| 2025-11-03 | 8.24 | $8.31 | 440814 |
| 2025-10-31 | 8.24 | $8.13 | 240000 |
| 2025-10-30 | 8.24 | $8.18 | 278143 |
| 2025-10-29 | 8.23 | $8.50 | 283800 |
| 2025-10-28 | 8.21 | $8.53 | 355227 |
| 2025-10-27 | 8.19 | $8.58 | 308528 |
| 2025-10-24 | 8.16 | $8.56 | 177900 |
| 2025-10-23 | 8.14 | $8.36 | 250400 |
| 2025-10-22 | 8.12 | $8.79 | 522600 |
| 2025-10-21 | 8.09 | $8.50 | 535039 |
| 2025-10-20 | 8.07 | $8.40 | 407400 |
| 2025-10-17 | 8.06 | $8.06 | 298405 |
| 2025-10-16 | 8.07 | $8.01 | 243336 |
| 2025-10-15 | 8.07 | $8.08 | 205800 |
| 2025-10-14 | 8.05 | $8.00 | 325400 |
| 2025-10-13 | 8.03 | $7.96 | 451800 |
| 2025-10-10 | 8.02 | $7.75 | 412253 |
| 2025-10-09 | 8.03 | $8.00 | 248900 |
| 2025-10-08 | 8.03 | $8.21 | 211510 |
| 2025-10-07 | 8.02 | $7.96 | 316200 |
| 2025-10-06 | 8.02 | $8.14 | 298500 |
| 2025-10-03 | 8.00 | $8.13 | 204323 |
| 2025-10-02 | 7.98 | $8.09 | 279141 |
| 2025-10-01 | 7.97 | $8.15 | 314746 |
| 2025-09-30 | 7.96 | $8.01 | 219700 |
| 2025-09-29 | 7.95 | $8.05 | 313835 |
| 2025-09-26 | 7.94 | $8.11 | 322513 |
| 2025-09-25 | 7.93 | $7.99 | 278941 |
| 2025-09-24 | 7.93 | $8.28 | 294567 |
| 2025-09-23 | 7.91 | $8.07 | 308633 |
| 2025-09-22 | 7.91 | $8.21 | 268900 |
| 2025-09-19 | 7.91 | $8.18 | 1.1M |
| 2025-09-18 | 7.90 | $8.06 | 337000 |
| 2025-09-17 | 7.91 | $7.72 | 372017 |
| 2025-09-16 | 7.92 | $7.60 | 316614 |
| 2025-09-15 | 7.94 | $7.70 | 311600 |
| 2025-09-12 | 7.93 | $7.87 | 442204 |
| 2025-09-11 | 7.91 | $8.11 | 398003 |
| 2025-09-10 | 7.88 | $8.06 | 1.0M |
| 2025-09-09 | 7.86 | $7.87 | 447900 |
| 2025-09-08 | 7.83 | $7.70 | 286410 |
| 2025-09-05 | 7.82 | $7.79 | 316100 |
| 2025-09-04 | 7.82 | $7.86 | 240500 |
| 2025-09-03 | 7.77 | $7.86 | 353612 |
| 2025-09-02 | 7.71 | $7.86 | 302433 |
| 2025-08-29 | 7.65 | $7.88 | 282223 |
| 2025-08-28 | 7.58 | $7.92 | 251400 |
| 2025-08-27 | 7.52 | $8.00 | 426300 |
| 2025-08-26 | 7.45 | $7.94 | 418917 |
| 2025-08-25 | 7.39 | $8.07 | 262844 |
| 2025-08-22 | 7.33 | $8.19 | 360000 |
| 2025-08-21 | 7.25 | $7.99 | 371547 |
| 2025-08-20 | 7.20 | $8.11 | 478400 |
| 2025-08-19 | 7.14 | $8.06 | 671517 |
| 2025-08-18 | 7.07 | $7.97 | 602508 |
| 2025-08-15 | 7.01 | $7.56 | 336200 |
| 2025-08-14 | 6.97 | $7.39 | 249200 |
| 2025-08-13 | 6.93 | $7.57 | 491800 |
| 2025-08-12 | 6.90 | $7.54 | 801811 |
| 2025-08-11 | 6.87 | $7.28 | 644245 |
| 2025-08-08 | 6.86 | $7.62 | 913107 |
| 2025-08-07 | 6.83 | $7.80 | 1.5M |
| 2025-08-06 | 6.81 | $6.77 | 665449 |
| 2025-08-05 | 6.84 | $6.69 | 401800 |
| 2025-08-04 | 6.87 | $6.60 | 809200 |
| 2025-08-01 | 6.90 | $6.52 | 582191 |
| 2025-07-31 | 6.96 | $6.72 | 403700 |
| 2025-07-30 | 7.01 | $6.68 | 433200 |
| 2025-07-29 | 7.07 | $6.66 | 647704 |
| 2025-07-28 | 7.22 | $6.79 | 420300 |
| 2025-07-25 | 7.36 | $6.75 | 504840 |
| 2025-07-24 | 7.50 | $6.89 | 580000 |
| 2025-07-23 | 7.62 | $6.92 | 479267 |
| 2025-07-22 | 7.75 | $6.76 | 432047 |
| 2025-07-21 | 7.88 | $6.72 | 855941 |
| 2025-07-18 | 8.00 | $6.75 | 664873 |
| 2025-07-17 | 8.13 | $6.66 | 585238 |
| 2025-07-16 | 8.28 | $6.84 | 707846 |
| 2025-07-15 | 8.44 | $7.00 | 725500 |
| 2025-07-14 | 8.57 | $7.08 | 1.1M |
| 2025-07-11 | 8.72 | $7.05 | 782740 |
| 2025-07-10 | 8.88 | $7.41 | 920900 |
| 2025-07-09 | 9.04 | $7.27 | 1.8M |
| 2025-07-08 | 9.22 | $7.30 | 861655 |
| 2025-07-07 | 9.39 | $7.32 | 774400 |
| 2025-07-03 | 9.57 | $7.65 | 976844 |
| 2025-07-02 | 9.72 | $7.71 | 1.8M |
| 2025-07-01 | 9.85 | $7.88 | 2.9M |
| 2025-06-30 | 9.98 | $9.64 | 499500 |
| 2025-06-27 | 10.02 | $9.56 | 743500 |
| 2025-06-26 | 10.06 | $9.51 | 361944 |
| 2025-06-25 | 10.10 | $9.40 | 358500 |
| 2025-06-24 | 10.15 | $9.51 | 337833 |
| 2025-06-23 | 10.19 | $9.28 | 515303 |
| 2025-06-20 | 10.24 | $9.27 | 573600 |
| 2025-06-18 | 10.29 | $9.34 | 312100 |
| 2025-06-17 | 10.36 | $9.58 | 382100 |
| 2025-06-16 | 10.41 | $9.94 | 350400 |
| 2025-06-13 | 10.45 | $9.78 | 400700 |
| 2025-06-12 | 10.50 | $9.97 | 790300 |
| 2025-06-11 | 10.53 | $10.25 | 1.2M |
| 2025-06-10 | 10.54 | $10.72 | 331200 |
| 2025-06-09 | 10.52 | $10.78 | 301842 |
| 2025-06-06 | 10.50 | $10.80 | 290102 |
| 2025-06-05 | 10.44 | $10.76 | 394773 |
| 2025-06-04 | 10.32 | $10.62 | 325000 |
| 2025-06-03 | 10.19 | $10.43 | 507702 |
| 2025-06-02 | 10.06 | $10.37 | 432219 |
| 2025-05-30 | 9.95 | $10.50 | 715100 |
| 2025-05-29 | 9.82 | $10.33 | 284600 |
| 2025-05-28 | 9.70 | $10.36 | 238842 |
| 2025-05-27 | 9.58 | $10.45 | 248300 |
| 2025-05-23 | 9.45 | $10.22 | 209400 |
| 2025-05-22 | 9.33 | $10.26 | 214108 |
| 2025-05-21 | 9.20 | $10.43 | 255500 |
| 2025-05-20 | 9.06 | $10.61 | 522318 |
| 2025-05-19 | 8.89 | $10.65 | 457000 |
| 2025-05-16 | 8.72 | $10.64 | 709400 |
| 2025-05-15 | 8.57 | $10.76 | 356700 |
| 2025-05-14 | 8.42 | $10.58 | 544100 |
| 2025-05-13 | 8.28 | $10.47 | 568318 |
| 2025-05-12 | 8.14 | $10.46 | 694497 |
| 2025-05-09 | 8.01 | $10.28 | 773500 |
| 2025-05-08 | 7.89 | $9.69 | 673770 |
| 2025-05-07 | 7.81 | $8.20 | 384300 |
| 2025-05-06 | 7.79 | $8.04 | 263900 |
| 2025-05-05 | 7.78 | $7.97 | 284149 |
| 2025-05-02 | 7.79 | $8.05 | 415000 |
| 2025-05-01 | 7.81 | $7.85 | 280000 |
| 2025-04-30 | 7.86 | $7.99 | 268518 |
| 2025-04-29 | 7.90 | $7.96 | 228130 |
| 2025-04-28 | 7.94 | $7.93 | 225500 |
| 2025-04-25 | 7.97 | $7.78 | 222226 |
| 2025-04-24 | 8.03 | $7.70 | 221800 |
| 2025-04-23 | 8.09 | $7.52 | 220635 |
| 2025-04-22 | 8.15 | $7.29 | 284700 |
| 2025-04-21 | 8.23 | $7.22 | 299700 |
| 2025-04-17 | 8.32 | $7.68 | 243217 |
| 2025-04-16 | 8.40 | $7.70 | 195900 |
| 2025-04-15 | 8.48 | $7.79 | 233500 |
| 2025-04-14 | 8.55 | $7.79 | 334739 |
| 2025-04-11 | 8.62 | $7.76 | 339600 |
| 2025-04-10 | 8.66 | $7.91 | 261100 |
| 2025-04-09 | 8.69 | $8.03 | 443500 |
| 2025-04-08 | 8.71 | $7.75 | 303549 |
| 2025-04-07 | 8.75 | $7.92 | 447500 |
| 2025-04-04 | 8.78 | $8.15 | 404035 |
| 2025-04-03 | 8.80 | $8.51 | 229513 |
| 2025-04-02 | 8.78 | $8.80 | 286822 |
| 2025-04-01 | 8.76 | $8.72 | 421700 |
| 2025-03-31 | 8.75 | $8.79 | 372100 |
| 2025-03-28 | 8.73 | $8.64 | 197302 |
| 2025-03-27 | 8.72 | $8.93 | 210447 |
| 2025-03-26 | 8.69 | $8.81 | 197400 |
| 2025-03-25 | 8.66 | $8.84 | 272700 |
| 2025-03-24 | 8.63 | $8.91 | 250319 |
| 2025-03-21 | 8.59 | $9.05 | 587933 |
| 2025-03-20 | 8.54 | $9.26 | 223315 |
| 2025-03-19 | 8.50 | $9.22 | 340428 |
| 2025-03-18 | 8.48 | $9.29 | 1.1M |
| 2025-03-17 | 8.45 | $9.01 | 554800 |
| 2025-03-14 | 8.44 | $8.56 | 323600 |
| 2025-03-13 | 8.44 | $8.51 | 318800 |
| 2025-03-12 | 8.42 | $8.54 | 347216 |
| 2025-03-11 | 8.41 | $8.45 | 394801 |
| 2025-03-10 | 8.41 | $8.67 | 560200 |
| 2025-03-07 | 8.39 | $8.53 | 488000 |
| 2025-03-06 | 8.38 | $8.02 | 940432 |
| 2025-03-05 | 8.41 | $8.54 | 306200 |
| 2025-03-04 | 8.41 | $8.47 | 344906 |
| 2025-03-03 | 8.41 | $8.43 | 573600 |
| 2025-02-28 | 8.40 | $8.37 | 482100 |
| 2025-02-27 | 8.42 | $8.28 | 288109 |
| 2025-02-26 | 8.43 | $8.24 | 274649 |
| 2025-02-25 | 8.44 | $8.26 | 242400 |
| 2025-02-24 | 8.45 | $8.07 | 250231 |
| 2025-02-21 | 8.46 | $8.14 | 200639 |
| 2025-02-20 | 8.45 | $8.44 | 147800 |
| 2025-02-19 | 8.42 | $8.76 | 222100 |
| 2025-02-18 | 8.38 | $8.73 | 241205 |
| 2025-02-14 | 8.35 | $8.70 | 176200 |
| 2025-02-13 | 8.31 | $8.59 | 190800 |
| 2025-02-12 | 8.27 | $8.23 | 258100 |
| 2025-02-11 | 8.25 | $8.30 | 248800 |
| 2025-02-10 | 8.22 | $8.43 | 338700 |
| 2025-02-07 | 8.18 | $8.31 | 315000 |
| 2025-02-06 | 8.15 | $8.24 | 233503 |
| 2025-02-05 | 8.13 | $8.65 | 280900 |
| 2025-02-04 | 8.08 | $8.49 | 240000 |
| 2025-02-03 | 8.05 | $8.44 | 358603 |
| 2025-01-31 | 8.02 | $8.40 | 353300 |
| 2025-01-30 | 7.99 | $8.71 | 479521 |
| 2025-01-29 | 7.94 | $8.40 | 366547 |
| 2025-01-28 | 7.90 | $8.57 | 343111 |
| 2025-01-27 | 7.86 | $8.44 | 368506 |
| 2025-01-24 | 7.82 | $8.13 | 213200 |
| 2025-01-23 | 7.80 | $8.02 | 183700 |
| 2025-01-22 | 7.78 | $7.91 | 179805 |
| 2025-01-21 | 7.77 | $7.99 | 229100 |
| 2025-01-17 | 7.76 | $7.99 | 217400 |
| 2025-01-16 | 7.78 | $7.97 | 212000 |
| 2025-01-15 | 7.81 | $7.81 | 148700 |
| 2025-01-14 | 7.84 | $7.74 | 269400 |
| 2025-01-13 | 7.88 | $7.77 | 181700 |
| 2025-01-10 | 7.92 | $7.60 | 372013 |
| 2025-01-08 | 7.97 | $7.80 | 254500 |
| 2025-01-07 | 8.02 | $7.71 | 256400 |
| 2025-01-06 | 8.02 | $7.77 | 285922 |
| 2025-01-03 | 8.03 | $7.87 | 242800 |
| 2025-01-02 | 8.05 | $7.75 | 249434 |
| 2024-12-31 | 8.06 | $7.81 | 222800 |
| 2024-12-30 | 8.07 | $7.69 | 227242 |
| 2024-12-27 | 8.07 | $7.68 | 217900 |
| 2024-12-26 | 8.06 | $7.73 | 173820 |
| 2024-12-24 | 8.06 | $7.66 | 132300 |
| 2024-12-23 | 8.06 | $7.65 | 283229 |
| 2024-12-20 | 8.05 | $7.65 | 814900 |
| 2024-12-19 | 8.04 | $7.70 | 397417 |
| 2024-12-18 | 8.03 | $7.93 | 545000 |
| 2024-12-17 | 8.00 | $8.29 | 269900 |
| 2024-12-16 | 7.94 | $8.52 | 219500 |
| 2024-12-13 | 7.88 | $8.52 | 207600 |
| 2024-12-12 | 7.83 | $8.52 | 224440 |
| 2024-12-11 | 7.78 | $8.53 | 283701 |
| 2024-12-10 | 7.74 | $8.59 | 395500 |
| 2024-12-09 | 7.71 | $8.75 | 713749 |
| 2024-12-06 | 7.66 | $7.73 | 341516 |
| 2024-12-05 | 7.67 | $7.99 | 420313 |
| 2024-12-04 | 7.67 | $8.31 | 641400 |
| 2024-12-03 | 7.63 | $8.00 | 592329 |
| 2024-12-02 | 7.62 | $7.86 | 333700 |
| 2024-11-29 | 7.59 | $7.73 | 198400 |
| 2024-11-27 | 7.54 | $7.62 | 318331 |
| 2024-11-26 | 7.51 | $7.62 | 303203 |
| 2024-11-25 | 7.48 | $7.62 | 1.4M |
| 2024-11-22 | 7.46 | $7.56 | 388315 |
| 2024-11-21 | 7.43 | $7.47 | 440100 |
| 2024-11-20 | 7.41 | $7.46 | 331523 |
| 2024-11-19 | 7.39 | $7.27 | 357923 |
| 2024-11-18 | 7.38 | $7.14 | 313400 |
| 2024-11-15 | 7.38 | $7.35 | 419503 |
| 2024-11-14 | 7.39 | $7.44 | 815919 |
| 2024-11-13 | 7.38 | $7.61 | 450100 |
| 2024-11-12 | 7.37 | $7.61 | 435904 |
| 2024-11-11 | 7.35 | $8.01 | 499917 |
| 2024-11-08 | 7.31 | $7.89 | 566800 |
| 2024-11-07 | 7.27 | $7.92 | 711800 |
| 2024-11-06 | 7.23 | $7.91 | 591825 |
| 2024-11-05 | 7.19 | $7.60 | 434478 |
| 2024-11-04 | 7.17 | $7.63 | 466803 |
| 2024-11-01 | 7.15 | $7.25 | 286100 |
| 2024-10-31 | 7.16 | $6.89 | 340044 |
| 2024-10-30 | 7.20 | $6.98 | 234200 |
| 2024-10-29 | 7.22 | $6.98 | 232500 |
| 2024-10-28 | 7.25 | $7.13 | 233002 |
| 2024-10-25 | 7.29 | $7.04 | 268305 |
| 2024-10-24 | 7.34 | $7.06 | 259600 |
| 2024-10-23 | 7.38 | $7.01 | 239900 |
| 2024-10-22 | 7.42 | $7.20 | 273300 |
| 2024-10-21 | 7.46 | $7.18 | 282527 |
| 2024-10-18 | 7.51 | $7.36 | 224715 |
| 2024-10-17 | 7.54 | $7.35 | 288400 |
| 2024-10-16 | 7.59 | $7.42 | 332100 |
| 2024-10-15 | 7.62 | $7.15 | 254129 |
| 2024-10-14 | 7.67 | $7.16 | 295636 |
| 2024-10-11 | 7.71 | $7.20 | 317300 |
| 2024-10-10 | 7.76 | $7.09 | 455824 |
| 2024-10-09 | 7.79 | $7.12 | 297143 |
| 2024-10-08 | 7.84 | $7.29 | 469548 |
| 2024-10-07 | 7.85 | $7.18 | 549300 |
| 2024-10-04 | 7.89 | $7.48 | 403131 |
| 2024-10-03 | 7.91 | $7.57 | 465900 |
| 2024-10-02 | 7.92 | $7.51 | 409911 |
| 2024-10-01 | 7.92 | $7.54 | 531300 |
| 2024-09-30 | 7.95 | $7.90 | 488500 |
| 2024-09-27 | 7.98 | $7.93 | 310800 |
| 2024-09-26 | 8.01 | $7.93 | 591600 |
| 2024-09-25 | 8.02 | $7.88 | 616100 |
| 2024-09-24 | 8.05 | $7.98 | 572317 |
| 2024-09-23 | 8.07 | $8.11 | 660700 |
| 2024-09-20 | 8.07 | $8.05 | 9.8M |
| 2024-09-19 | 8.07 | $8.24 | 860400 |
| 2024-09-18 | 8.06 | $8.16 | 815800 |
| 2024-09-17 | 8.06 | $8.00 | 753900 |
| 2024-09-16 | 8.08 | $8.05 | 861502 |
| 2024-09-13 | 8.09 | $8.10 | 540500 |
| 2024-09-12 | 8.11 | $7.84 | 614200 |
| 2024-09-11 | 8.15 | $8.01 | 741200 |
| 2024-09-10 | 8.19 | $7.50 | 761419 |
| 2024-09-09 | 8.22 | $7.92 | 1.1M |
| 2024-09-06 | 8.25 | $7.89 | 639400 |
| 2024-09-05 | 8.28 | $7.95 | 847100 |
| 2024-09-04 | 8.30 | $7.47 | 735014 |
| 2024-09-03 | 8.43 | $8.08 | 420800 |
| 2024-08-30 | 8.50 | $8.44 | 427623 |
| 2024-08-29 | 8.56 | $8.54 | 377845 |
| 2024-08-28 | 8.64 | $8.27 | 524747 |
| 2024-08-27 | 8.74 | $8.33 | 359200 |
| 2024-08-26 | 8.83 | $8.42 | 465047 |
| 2024-08-23 | 8.92 | $8.21 | 400524 |
| 2024-08-22 | 9.03 | $8.02 | 290000 |
| 2024-08-21 | 9.15 | $8.03 | 325341 |
| 2024-08-20 | 9.24 | $8.13 | 337044 |
| 2024-08-19 | 9.32 | $8.31 | 377333 |
| 2024-08-16 | 9.39 | $8.36 | 271100 |
| 2024-08-15 | 9.44 | $8.55 | 382700 |
| 2024-08-14 | 9.48 | $8.47 | 852400 |
| 2024-08-13 | 9.55 | $8.81 | 629400 |
| 2024-08-12 | 9.59 | $8.17 | 586210 |
| 2024-08-09 | 9.64 | $8.46 | 529700 |
| 2024-08-08 | 9.69 | $8.52 | 846311 |
| 2024-08-07 | 9.73 | $8.50 | 1.4M |
| 2024-08-06 | 9.73 | $9.89 | 454042 |
| 2024-08-05 | 9.67 | $9.60 | 741352 |
| 2024-08-02 | 9.64 | $9.67 | 422400 |
| 2024-08-01 | 9.58 | $10.05 | 550200 |
| 2024-07-31 | 9.52 | $10.24 | 415102 |
| 2024-07-30 | 9.45 | $10.24 | 378800 |
| 2024-07-29 | 9.37 | $10.25 | 644600 |
| 2024-07-26 | 9.30 | $10.36 | 327726 |
| 2024-07-25 | 9.22 | $10.29 | 713100 |
| 2024-07-24 | 9.13 | $9.93 | 455506 |
| 2024-07-23 | 9.05 | $9.73 | 406242 |
| 2024-07-22 | 8.99 | $9.64 | 220098 |
| 2024-07-19 | 8.93 | $9.49 | 348006 |
| 2024-07-18 | 8.90 | $9.38 | 244376 |
| 2024-07-17 | 8.86 | $9.69 | 476312 |
| 2024-07-16 | 8.82 | $9.65 | 526913 |
| 2024-07-15 | 8.78 | $9.19 | 1.0M |
| 2024-07-12 | 8.77 | $9.48 | 546993 |
| 2024-07-11 | 8.76 | $9.25 | 823214 |
| 2024-07-10 | 8.78 | $8.63 | 190829 |
| 2024-07-09 | 8.83 | $8.72 | 264058 |
| 2024-07-08 | 8.85 | $8.83 | 290260 |
| 2024-07-05 | 8.87 | $8.64 | 408757 |
| 2024-07-03 | 8.90 | $8.76 | 120995 |
| 2024-07-02 | 8.91 | $8.76 | 510907 |
| 2024-07-01 | 8.92 | $8.75 | 609735 |
| 2024-06-28 | 8.94 | $8.92 | 1.2M |
| 2024-06-27 | 8.96 | $8.57 | 801488 |
| 2024-06-26 | 8.98 | $8.49 | 255525 |
| 2024-06-25 | 9.01 | $8.41 | 603702 |
| 2024-06-24 | 9.03 | $8.50 | 555933 |
| 2024-06-21 | 9.07 | $8.54 | 1.6M |
| 2024-06-20 | 9.11 | $8.81 | 557086 |
| 2024-06-18 | 9.13 | $8.68 | 515121 |
| 2024-06-17 | 9.15 | $8.84 | 285771 |
| 2024-06-14 | 9.12 | $8.80 | 327054 |
| 2024-06-13 | 9.09 | $8.95 | 454536 |
| 2024-06-12 | 9.08 | $9.40 | 328791 |
| 2024-06-11 | 9.06 | $9.65 | 421312 |
| 2024-06-10 | 9.01 | $9.60 | 426265 |
| 2024-06-07 | 8.95 | $9.19 | 225954 |
| 2024-06-06 | 8.90 | $9.16 | 223852 |
| 2024-06-05 | 8.93 | $9.21 | 197668 |
| 2024-06-04 | 8.96 | $9.00 | 326065 |
| 2024-06-03 | 9.01 | $8.92 | 348799 |
| 2024-05-31 | 9.07 | $9.19 | 475817 |
| 2024-05-30 | 9.11 | $9.20 | 360419 |
| 2024-05-29 | 9.16 | $9.05 | 291827 |
| 2024-05-28 | 9.21 | $9.09 | 350886 |
| 2024-05-24 | 9.27 | $8.84 | 491529 |
| 2024-05-23 | 9.33 | $9.18 | 611740 |
| 2024-05-22 | 9.37 | $9.41 | 611737 |
| 2024-05-21 | 9.40 | $9.27 | 582206 |
| 2024-05-20 | 9.45 | $8.95 | 1.0M |
| 2024-05-17 | 9.52 | $8.25 | 739317 |
| 2024-05-16 | 9.62 | $8.35 | 697881 |
| 2024-05-15 | 9.71 | $8.66 | 654897 |
| 2024-05-14 | 9.78 | $9.04 | 1.2M |
| 2024-05-13 | 9.84 | $8.64 | 1.1M |
| 2024-05-10 | 9.93 | $8.34 | 1.6M |
| 2024-05-09 | 10.03 | $8.29 | 3.2M |
| 2024-05-08 | 10.16 | $9.70 | 370003 |
| 2024-05-07 | 10.22 | $9.90 | 223278 |
| 2024-05-06 | 10.28 | $9.86 | 284972 |
| 2024-05-03 | 10.34 | $10.18 | 281692 |
| 2024-05-02 | 10.39 | $9.99 | 281620 |
| 2024-05-01 | 10.43 | $10.18 | 312625 |
| 2024-04-30 | 10.47 | $10.09 | 486322 |
| 2024-04-29 | 10.50 | $10.31 | 260979 |
| 2024-04-26 | 10.54 | $10.03 | 238307 |
| 2024-04-25 | 10.63 | $9.87 | 278357 |
| 2024-04-24 | 10.71 | $10.17 | 432592 |
| 2024-04-23 | 10.77 | $10.27 | 278231 |
| 2024-04-22 | 10.81 | $10.26 | 281125 |
| 2024-04-19 | 10.85 | $10.25 | 339281 |
| 2024-04-18 | 10.91 | $10.11 | 290125 |
| 2024-04-17 | 10.98 | $10.16 | 339735 |
| 2024-04-16 | 11.03 | $10.24 | 318789 |
| 2024-04-15 | 11.07 | $10.43 | 459845 |
| 2024-04-12 | 11.09 | $10.40 | 366245 |
| 2024-04-11 | 11.12 | $10.75 | 259499 |
| 2024-04-10 | 11.12 | $10.94 | 371817 |
| 2024-04-09 | 11.10 | $11.19 | 234516 |
| 2024-04-08 | 11.03 | $11.07 | 288128 |
| 2024-04-05 | 10.99 | $11.02 | 261566 |
| 2024-04-04 | 10.92 | $10.81 | 302797 |
| 2024-04-03 | 10.78 | $10.99 | 359135 |
| 2024-04-02 | 10.62 | $10.63 | 593367 |
| 2024-04-01 | 10.50 | $11.29 | 438502 |
| 2024-03-28 | 10.38 | $11.65 | 517451 |
| 2024-03-27 | 10.24 | $11.56 | 636589 |
| 2024-03-26 | 10.13 | $11.34 | 302051 |
| 2024-03-25 | 10.03 | $11.11 | 280892 |
| 2024-03-22 | 9.95 | $11.08 | 352885 |
| 2024-03-21 | 9.87 | $11.39 | 655409 |
| 2024-03-20 | 9.77 | $11.50 | 452063 |
| 2024-03-19 | 9.66 | $11.19 | 626943 |
| 2024-03-18 | 9.56 | $10.96 | 879911 |
| 2024-03-15 | 9.50 | $11.01 | 1.2M |
| 2024-03-14 | 9.43 | $10.85 | 959473 |
| 2024-03-13 | 9.33 | $10.84 | 1.0M |
| 2024-03-12 | 9.23 | $10.42 | 626628 |
| 2024-03-11 | 9.17 | $9.89 | 1.2M |
| 2024-03-08 | 9.12 | $10.34 | 1.8M |
| 2024-03-07 | 9.05 | $9.60 | 3.6M |
| 2024-03-06 | 9.03 | $7.86 | 1.4M |
| 2024-03-05 | 9.12 | $7.92 | 607756 |
| 2024-03-04 | 9.19 | $8.22 | 864746 |
| 2024-03-01 | 9.29 | $8.81 | 634058 |
| 2024-02-29 | 9.37 | $9.00 | 605481 |
| 2024-02-28 | 9.42 | $9.18 | 647501 |
| 2024-02-27 | 9.48 | $9.51 | 368286 |
| 2024-02-26 | 9.52 | $9.33 | 467821 |
| 2024-02-23 | 9.59 | $9.49 | 299939 |
| 2024-02-22 | 9.65 | $9.41 | 596160 |
| 2024-02-21 | 9.72 | $9.30 | 626826 |
| 2024-02-20 | 9.79 | $9.27 | 442546 |
| 2024-02-16 | 9.87 | $9.69 | 466098 |
| 2024-02-15 | 9.90 | $9.59 | 555069 |
| 2024-02-14 | 9.92 | $8.99 | 413941 |
| 2024-02-13 | 9.98 | $8.86 | 536097 |
| 2024-02-12 | 10.05 | $9.16 | 520851 |
| 2024-02-09 | 10.12 | $8.93 | 502926 |
| 2024-02-08 | 10.20 | $8.90 | 666271 |
| 2024-02-07 | 10.28 | $9.14 | 346930 |
| 2024-02-06 | 10.35 | $9.60 | 351304 |
| 2024-02-05 | 10.38 | $9.48 | 444425 |
| 2024-02-02 | 10.39 | $10.21 | 306402 |
| 2024-02-01 | 10.35 | $10.27 | 300915 |
| 2024-01-31 | 10.32 | $10.09 | 393772 |
| 2024-01-30 | 10.33 | $10.31 | 288573 |
| 2024-01-29 | 10.33 | $10.47 | 476771 |
| 2024-01-26 | 10.34 | $10.63 | 372586 |
| 2024-01-25 | 10.34 | $10.70 | 332394 |
| 2024-01-24 | 10.35 | $10.76 | 305448 |
| 2024-01-23 | 10.34 | $10.83 | 544179 |
| 2024-01-22 | 10.33 | $10.77 | 482451 |
| 2024-01-19 | 10.32 | $10.21 | 382284 |
| 2024-01-18 | 10.35 | $10.11 | 317419 |
| 2024-01-17 | 10.36 | $10.16 | 440557 |
| 2024-01-16 | 10.38 | $10.35 | 469841 |
| 2024-01-12 | 10.41 | $10.43 | 440152 |
| 2024-01-11 | 10.44 | $10.56 | 534120 |
| 2024-01-10 | 10.45 | $10.56 | 577587 |
| 2024-01-09 | 10.46 | $10.51 | 579406 |
| 2024-01-08 | 10.49 | $10.16 | 476144 |
| 2024-01-05 | 10.53 | $9.76 | 1.4M |
| 2024-01-04 | 10.58 | $9.38 | 1.0M |
| 2024-01-03 | 10.65 | $9.73 | 597531 |
| 2024-01-02 | 10.72 | $10.16 | 562362 |
| 2023-12-29 | 10.76 | $10.35 | 297097 |
| 2023-12-28 | 10.77 | $10.61 | 344419 |
| 2023-12-27 | 10.76 | $10.72 | 259467 |
| 2023-12-26 | 10.75 | $10.79 | 268952 |
| 2023-12-22 | 10.73 | $10.68 | 347282 |
| 2023-12-21 | 10.73 | $10.69 | 388664 |
| 2023-12-20 | 10.70 | $10.54 | 594945 |
| 2023-12-19 | 10.66 | $10.68 | 617058 |
| 2023-12-18 | 10.63 | $10.44 | 505705 |
| 2023-12-15 | 10.60 | $10.52 | 1.4M |
| 2023-12-14 | 10.56 | $10.98 | 510359 |
| 2023-12-13 | 10.50 | $11.00 | 559787 |
| 2023-12-12 | 10.43 | $10.77 | 467831 |
| 2023-12-11 | 10.36 | $10.75 | 328387 |
| 2023-12-08 | 10.28 | $11.08 | 566072 |
| 2023-12-07 | 10.20 | $11.02 | 354137 |
| 2023-12-06 | 10.15 | $10.76 | 378328 |
| 2023-12-05 | 10.04 | $10.74 | 299004 |
| 2023-12-04 | 9.92 | $11.06 | 447527 |
| 2023-12-01 | 9.80 | $10.93 | 456507 |
| 2023-11-30 | 9.66 | $10.66 | 501684 |
| 2023-11-29 | 9.49 | $10.47 | 533143 |
| 2023-11-28 | 9.33 | $10.47 | 574827 |
| 2023-11-27 | 9.18 | $10.41 | 680481 |
| 2023-11-24 | 9.03 | $10.54 | 321378 |
| 2023-11-22 | 8.87 | $10.10 | 220390 |
| 2023-11-21 | 8.75 | $9.86 | 377262 |
| 2023-11-20 | 8.65 | $10.01 | 390760 |
| 2023-11-17 | 8.54 | $9.82 | 620812 |
| 2023-11-16 | 8.45 | $9.69 | 297198 |
| 2023-11-15 | 8.38 | $9.78 | 1.1M |
| 2023-11-14 | 8.30 | $9.76 | 455654 |
| 2023-11-13 | 8.21 | $9.20 | 441505 |
| 2023-11-10 | 8.14 | $9.30 | 643644 |
| 2023-11-09 | 8.06 | $9.43 | 1.1M |
| 2023-11-08 | 7.99 | $9.92 | 1.8M |
| 2023-11-07 | 7.90 | $8.55 | 610891 |
| 2023-11-06 | 7.90 | $8.50 | 677409 |
| 2023-11-03 | 7.90 | $8.67 | 635870 |
| 2023-11-02 | 7.89 | $8.00 | 876247 |
| 2023-11-01 | 7.91 | $7.28 | 735426 |
| 2023-10-31 | 7.98 | $7.37 | 1.6M |
| 2023-10-30 | 8.04 | $7.50 | 400846 |
| 2023-10-27 | 8.25 | $7.41 | 595291 |
| 2023-10-26 | 8.45 | $7.30 | 875832 |
| 2023-10-25 | 8.67 | $7.55 | 350737 |
| 2023-10-24 | 8.88 | $7.97 | 527640 |
| 2023-10-23 | 9.06 | $7.88 | 620327 |
| 2023-10-20 | 9.27 | $8.01 | 1.1M |
| 2023-10-19 | 9.47 | $8.17 | 462430 |
| 2023-10-18 | 9.66 | $8.13 | 492038 |
| 2023-10-17 | 9.87 | $8.10 | 690664 |
| 2023-10-16 | 10.06 | $7.76 | 825025 |
| 2023-10-13 | 10.30 | $7.78 | 531353 |
| 2023-10-12 | 10.53 | $7.89 | 648445 |
| 2023-10-11 | 10.76 | $8.19 | 699686 |
| 2023-10-10 | 10.99 | $8.57 | 708500 |
| 2023-10-09 | 11.20 | $8.47 | 656635 |
| 2023-10-06 | 11.40 | $8.56 | 779075 |
| 2023-10-05 | 11.59 | $8.38 | 1.1M |
| 2023-10-04 | 11.79 | $8.65 | 1.8M |
| 2023-10-03 | 11.98 | $8.56 | 3.0M |
| 2023-10-02 | 12.18 | $11.73 | 679727 |
| 2023-09-29 | 12.22 | $11.25 | 484396 |
| 2023-09-28 | 12.30 | $11.79 | 569064 |
| 2023-09-27 | 12.36 | $11.79 | 583518 |
| 2023-09-26 | 12.41 | $11.60 | 358325 |
| 2023-09-25 | 12.45 | $11.98 | 375055 |
| 2023-09-22 | 12.48 | $12.00 | 484649 |
| 2023-09-21 | 12.52 | $12.03 | 425506 |
| 2023-09-20 | 12.51 | $12.22 | 438294 |
| 2023-09-19 | 12.50 | $12.00 | 731740 |
| 2023-09-18 | 12.49 | $12.50 | 400304 |
| 2023-09-15 | 12.44 | $12.51 | 1.4M |
| 2023-09-14 | 12.40 | $12.50 | 577135 |
| 2023-09-13 | 12.34 | $12.77 | 457489 |
| 2023-09-12 | 12.27 | $12.65 | 630366 |
| 2023-09-11 | 12.24 | $12.48 | 419078 |
| 2023-09-08 | 12.19 | $12.47 | 531757 |
| 2023-09-07 | 12.16 | $12.32 | 588642 |
| 2023-09-06 | 12.22 | $12.43 | 339325 |
| 2023-09-05 | 12.29 | $12.50 | 466343 |
| 2023-09-01 | 12.36 | $12.63 | 568163 |
| 2023-08-31 | 12.41 | $12.81 | 540028 |
| 2023-08-30 | 12.44 | $12.95 | 357819 |
| 2023-08-29 | 12.45 | $12.75 | 483031 |
| 2023-08-28 | 12.49 | $12.51 | 339520 |
| 2023-08-25 | 12.55 | $12.54 | 919187 |
| 2023-08-24 | 12.61 | $12.77 | 1.3M |
| 2023-08-23 | 12.67 | $11.94 | 469107 |
| 2023-08-22 | 12.79 | $12.00 | 504648 |
| 2023-08-21 | 12.90 | $11.75 | 545013 |
| 2023-08-18 | 13.03 | $11.50 | 706413 |
| 2023-08-17 | 13.17 | $11.63 | 681319 |
| 2023-08-16 | 13.27 | $11.47 | 847736 |
| 2023-08-15 | 13.37 | $11.32 | 856817 |
| 2023-08-14 | 13.44 | $11.97 | 935656 |
| 2023-08-11 | 13.48 | $11.50 | 1.3M |
| 2023-08-10 | 13.53 | $11.81 | 2.7M |
| 2023-08-09 | 13.57 | $13.70 | 495055 |
| 2023-08-08 | 13.50 | $13.76 | 243444 |
| 2023-08-07 | 13.43 | $13.81 | 483640 |
| 2023-08-04 | 13.34 | $13.62 | 593082 |
| 2023-08-03 | 13.26 | $13.52 | 549941 |
| 2023-08-02 | 13.18 | $13.11 | 417882 |
| 2023-08-01 | 13.13 | $13.58 | 417360 |
| 2023-07-31 | 13.01 | $13.73 | 486491 |
| 2023-07-28 | 12.90 | $13.69 | 440265 |
| 2023-07-27 | 12.81 | $13.97 | 370405 |
| 2023-07-26 | 12.71 | $14.43 | 527574 |
| 2023-07-25 | 12.57 | $14.09 | 416627 |
| 2023-07-24 | 12.47 | $14.30 | 506185 |
| 2023-07-21 | 12.35 | $14.36 | 662542 |
| 2023-07-20 | 12.25 | $13.69 | 420365 |
| 2023-07-19 | 12.17 | $13.50 | 274909 |
| 2023-07-18 | 12.10 | $12.71 | 477393 |
| 2023-07-17 | 12.08 | $12.64 | 626247 |
| 2023-07-14 | 12.06 | $12.63 | 572992 |
| 2023-07-13 | 12.03 | $12.53 | 431784 |
| 2023-07-12 | 12.03 | $12.35 | 329498 |
| 2023-07-11 | 12.02 | $12.24 | 372245 |
| 2023-07-10 | 12.03 | $12.03 | 411974 |
| 2023-07-07 | 12.08 | $12.03 | 667756 |
| 2023-07-06 | 12.16 | $12.01 | 813133 |
| 2023-07-05 | 12.24 | $12.06 | 916070 |
| 2023-07-03 | 12.30 | $11.23 | 430525 |
| 2023-06-30 | 12.35 | $11.50 | 1.8M |
| 2023-06-29 | 12.38 | $11.96 | 330482 |
| 2023-06-28 | 12.32 | $11.81 | 505360 |
| 2023-06-27 | 12.27 | $11.78 | 561683 |
| 2023-06-26 | 12.26 | $12.00 | 599249 |
| 2023-06-23 | 12.24 | $12.02 | 7.1M |
| 2023-06-22 | 12.26 | $12.20 | 673494 |
| 2023-06-21 | 12.27 | $12.09 | 592873 |
| 2023-06-20 | 12.28 | $12.20 | 758403 |
| 2023-06-16 | 12.26 | $12.36 | 843262 |
| 2023-06-15 | 12.24 | $12.18 | 390417 |
| 2023-06-14 | 12.24 | $12.10 | 352137 |
| 2023-06-13 | 12.22 | $12.41 | 710425 |
| 2023-06-12 | 12.21 | $12.11 | 734027 |
| 2023-06-09 | 12.22 | $12.54 | 443726 |
| 2023-06-08 | 12.23 | $12.97 | 423871 |
| 2023-06-07 | 12.20 | $13.72 | 550558 |
| 2023-06-06 | 12.19 | $13.63 | 657390 |
| 2023-06-05 | 12.18 | $13.28 | 718216 |
| 2023-06-02 | 12.18 | $12.23 | 445576 |
| 2023-06-01 | 12.21 | $11.94 | 766694 |
| 2023-05-31 | 12.23 | $10.76 | 744803 |
| 2023-05-30 | 12.30 | $10.84 | 372679 |
| 2023-05-26 | 12.38 | $11.55 | 386988 |
| 2023-05-25 | 12.42 | $11.64 | 461693 |
| 2023-05-24 | 12.45 | $12.44 | 379322 |
| 2023-05-23 | 12.44 | $12.45 | 520831 |
| 2023-05-22 | 12.44 | $12.17 | 595465 |
| 2023-05-19 | 12.46 | $11.89 | 631965 |
| 2023-05-18 | 12.49 | $12.01 | 639498 |
| 2023-05-17 | 12.51 | $12.03 | 412628 |
| 2023-05-16 | 12.54 | $11.88 | 569040 |
| 2023-05-15 | 12.57 | $12.12 | 473490 |
| 2023-05-12 | 12.60 | $12.22 | 816958 |
| 2023-05-11 | 12.67 | $12.80 | 644800 |
| 2023-05-10 | 12.71 | $12.33 | 1.2M |
| 2023-05-09 | 12.76 | $13.51 | 1.0M |
| 2023-05-08 | 12.78 | $13.49 | 351238 |
| 2023-05-05 | 12.78 | $13.24 | 552455 |
| 2023-05-04 | 12.78 | $12.96 | 759101 |
| 2023-05-03 | 12.80 | $12.28 | 281904 |
| 2023-05-02 | 12.85 | $12.20 | 513304 |
| 2023-05-01 | 12.91 | $12.40 | 277738 |
| 2023-04-28 | 12.99 | $12.25 | 628501 |
| 2023-04-27 | 13.03 | $12.30 | 396989 |
| 2023-04-26 | 13.09 | $12.29 | 473200 |
| 2023-04-25 | 13.17 | $12.38 | 491063 |
| 2023-04-24 | 13.24 | $12.57 | 639380 |
| 2023-04-21 | 13.30 | $12.59 | 349230 |
| 2023-04-20 | 13.33 | $12.39 | 338756 |
| 2023-04-19 | 13.40 | $12.62 | 483647 |
| 2023-04-18 | 13.46 | $12.40 | 586502 |
| 2023-04-17 | 13.50 | $12.83 | 656086 |
| 2023-04-14 | 13.54 | $13.55 | 236616 |
| 2023-04-13 | 13.57 | $13.55 | 187094 |
| 2023-04-12 | 13.60 | $13.38 | 482393 |
| 2023-04-11 | 13.65 | $13.91 | 374845 |
| 2023-04-10 | 13.65 | $13.44 | 326373 |
| 2023-04-06 | 13.68 | $13.24 | 359359 |
| 2023-04-05 | 13.72 | $13.42 | 347888 |
| 2023-04-04 | 13.75 | $13.25 | 766380 |
| 2023-04-03 | 13.78 | $13.47 | 1.1M |
| 2023-03-31 | 13.81 | $13.91 | 521841 |
| 2023-03-30 | 13.86 | $13.18 | 1.3M |
| 2023-03-29 | 13.94 | $13.41 | 449083 |
| 2023-03-28 | 14.01 | $13.82 | 384352 |
| 2023-03-27 | 14.09 | $13.78 | 431896 |
| 2023-03-24 | 14.17 | $13.78 | 256498 |
| 2023-03-23 | 14.25 | $13.34 | 273072 |
| 2023-03-22 | 14.37 | $13.74 | 403524 |
| 2023-03-21 | 14.47 | $13.70 | 444295 |
| 2023-03-20 | 14.57 | $13.32 | 375681 |
| 2023-03-17 | 14.68 | $13.53 | 1.9M |
| 2023-03-16 | 14.80 | $14.14 | 1.2M |
| 2023-03-15 | 14.89 | $14.25 | 594682 |
| 2023-03-14 | 14.89 | $14.36 | 516637 |
| 2023-03-13 | 14.88 | $14.00 | 658050 |
| 2023-03-10 | 14.95 | $14.00 | 463910 |
| 2023-03-09 | 14.98 | $13.90 | 440467 |
| 2023-03-08 | 15.02 | $14.09 | 482180 |
| 2023-03-07 | 15.05 | $13.91 | 661814 |
| 2023-03-06 | 15.08 | $14.06 | 882526 |
| 2023-03-03 | 15.13 | $14.79 | 541690 |
| 2023-03-02 | 15.19 | $14.81 | 547062 |
| 2023-03-01 | 15.23 | $14.85 | 1.0M |
| 2023-02-28 | 15.25 | $15.35 | 580045 |
| 2023-02-27 | 15.23 | $15.49 | 376783 |
| 2023-02-24 | 15.21 | $15.38 | 368401 |
| 2023-02-23 | 15.19 | $15.77 | 738633 |
| 2023-02-22 | 15.15 | $15.71 | 552132 |
| 2023-02-21 | 15.09 | $15.65 | 439012 |
| 2023-02-17 | 15.07 | $15.65 | 392774 |
| 2023-02-16 | 15.05 | $15.74 | 442213 |
| 2023-02-15 | 15.01 | $15.99 | 1.4M |
| 2023-02-14 | 14.93 | $14.23 | 643547 |
| 2023-02-13 | 14.91 | $14.32 | 527228 |
| 2023-02-10 | 14.87 | $15.22 | 373196 |
| 2023-02-09 | 14.77 | $14.73 | 533595 |
| 2023-02-08 | 14.71 | $14.64 | 679391 |
| 2023-02-07 | 14.63 | $14.78 | 295654 |
| 2023-02-06 | 14.52 | $14.41 | 351102 |
| 2023-02-03 | 14.43 | $15.10 | 385349 |
| 2023-02-02 | 14.31 | $16.02 | 453854 |
| 2023-02-01 | 14.15 | $15.47 | 329370 |
| 2023-01-31 | 14.03 | $15.36 | 454582 |
| 2023-01-30 | 13.92 | $14.94 | 350104 |
| 2023-01-27 | 13.83 | $15.12 | 318789 |
| 2023-01-26 | 13.72 | $14.95 | 261431 |
| 2023-01-25 | 13.61 | $14.91 | 273016 |
| 2023-01-24 | 13.50 | $14.61 | 338870 |
| 2023-01-23 | 13.42 | $15.11 | 429252 |
| 2023-01-20 | 13.34 | $15.37 | 475066 |
| 2023-01-19 | 13.27 | $15.00 | 332716 |
| 2023-01-18 | 13.19 | $14.30 | 1.7M |
| 2023-01-17 | 13.14 | $13.79 | 354738 |
| 2023-01-13 | 13.15 | $13.52 | 325687 |
| 2023-01-12 | 13.18 | $13.27 | 788008 |
| 2023-01-11 | 13.21 | $13.61 | 407868 |
| 2023-01-10 | 13.23 | $12.88 | 738509 |
| 2023-01-09 | 13.28 | $12.60 | 353701 |
| 2023-01-06 | 13.33 | $12.60 | 411648 |
| 2023-01-05 | 13.43 | $12.69 | 842898 |
| 2023-01-04 | 13.53 | $12.89 | 519108 |
| 2023-01-03 | 13.57 | $13.02 | 603618 |
| 2022-12-30 | 13.60 | $13.16 | 288437 |
| 2022-12-29 | 13.64 | $13.11 | 317135 |
| 2022-12-28 | 13.70 | $13.00 | 340659 |
| 2022-12-27 | 13.72 | $12.72 | 431729 |
| 2022-12-23 | 13.75 | $12.69 | 462539 |
| 2022-12-22 | 13.77 | $12.99 | 378224 |
| 2022-12-21 | 13.81 | $13.61 | 542530 |
| 2022-12-20 | 13.79 | $13.95 | 745612 |
| 2022-12-19 | 13.73 | $13.30 | 507327 |
| 2022-12-16 | 13.71 | $13.46 | 1.8M |
| 2022-12-15 | 13.66 | $14.00 | 340506 |
| 2022-12-14 | 13.58 | $14.02 | 528490 |
| 2022-12-13 | 13.53 | $13.92 | 747880 |
| 2022-12-12 | 13.47 | $13.97 | 496242 |
| 2022-12-09 | 13.40 | $13.85 | 355519 |
| 2022-12-08 | 13.34 | $13.69 | 1.4M |
| 2022-12-07 | 13.30 | $14.59 | 988437 |
| 2022-12-06 | 13.22 | $14.60 | 825282 |
| 2022-12-05 | 13.14 | $13.68 | 650212 |
| 2022-12-02 | 13.09 | $13.70 | 505305 |
| 2022-12-01 | 13.03 | $13.92 | 872817 |
| 2022-11-30 | 13.02 | $14.31 | 682836 |
| 2022-11-29 | 12.95 | $13.50 | 357478 |
| 2022-11-28 | 12.90 | $13.15 | 638990 |
| 2022-11-25 | 12.89 | $13.20 | 242379 |
| 2022-11-23 | 12.89 | $13.74 | 567716 |
| 2022-11-22 | 12.91 | $13.24 | 730286 |
| 2022-11-21 | 12.94 | $12.82 | 504373 |
| 2022-11-18 | 12.96 | $12.84 | 486328 |
| 2022-11-17 | 12.96 | $12.55 | 316647 |
| 2022-11-16 | 12.98 | $12.26 | 402047 |
| 2022-11-15 | 13.02 | $13.12 | 438974 |
| 2022-11-14 | 13.04 | $12.59 | 620604 |
| 2022-11-11 | 13.05 | $12.60 | 434956 |
| 2022-11-10 | 13.04 | $12.77 | 465469 |
| 2022-11-09 | 13.04 | $12.76 | 413795 |
| 2022-11-08 | 13.03 | $13.00 | 753004 |
| 2022-11-07 | 13.05 | $13.05 | 578904 |
| 2022-11-04 | 13.09 | $12.65 | 566139 |
| 2022-11-03 | 13.16 | $12.60 | 892490 |
| 2022-11-02 | 13.26 | $13.67 | 1.8M |
| 2022-11-01 | 13.30 | $12.96 | 2.7M |
| 2022-10-31 | 13.37 | $12.42 | 1.0M |
| 2022-10-28 | 13.43 | $13.05 | 570369 |
| 2022-10-27 | 13.48 | $13.10 | 555861 |
| 2022-10-26 | 13.56 | $14.17 | 440936 |
| 2022-10-25 | 13.59 | $13.90 | 402808 |
| 2022-10-24 | 13.60 | $13.21 | 436771 |
| 2022-10-21 | 13.67 | $12.85 | 295997 |
| 2022-10-20 | 13.76 | $12.85 | 431105 |
| 2022-10-19 | 13.86 | $13.15 | 261176 |
| 2022-10-18 | 13.92 | $13.39 | 593197 |
| 2022-10-17 | 14.00 | $12.82 | 2.0M |
| 2022-10-14 | 14.15 | $12.43 | 807466 |
| 2022-10-13 | 14.28 | $12.76 | 2.3M |
| 2022-10-12 | 14.42 | $12.50 | 757037 |
| 2022-10-11 | 14.57 | $13.47 | 1.0M |
| 2022-10-10 | 14.68 | $13.75 | 1.1M |
| 2022-10-07 | 14.81 | $14.23 | 255393 |
| 2022-10-06 | 14.92 | $14.55 | 351861 |
| 2022-10-05 | 15.01 | $14.52 | 287034 |
| 2022-10-04 | 15.10 | $14.26 | 1.1M |
| 2022-10-03 | 15.22 | $13.71 | 974748 |
| 2022-09-30 | 15.30 | $14.04 | 561617 |
| 2022-09-29 | 15.37 | $14.59 | 577650 |
| 2022-09-28 | 15.47 | $14.77 | 639901 |
| 2022-09-27 | 15.53 | $14.23 | 474785 |
| 2022-09-26 | 15.57 | $14.52 | 913150 |
| 2022-09-23 | 15.60 | $14.68 | 445234 |
| 2022-09-22 | 15.63 | $14.80 | 888695 |
| 2022-09-21 | 15.68 | $14.28 | 476992 |
| 2022-09-20 | 15.75 | $15.15 | 402355 |
| 2022-09-19 | 15.77 | $15.84 | 376711 |
| 2022-09-16 | 15.70 | $14.89 | 1.5M |
| 2022-09-15 | 15.66 | $15.63 | 443535 |
| 2022-09-14 | 15.59 | $15.42 | 339121 |
| 2022-09-13 | 15.57 | $15.68 | 328441 |
| 2022-09-12 | 15.58 | $16.38 | 490974 |
| 2022-09-09 | 15.46 | $16.40 | 453896 |
| 2022-09-08 | 15.32 | $16.45 | 389826 |
| 2022-09-07 | 15.16 | $16.26 | 608524 |
| 2022-09-06 | 15.01 | $16.60 | 1.0M |
| 2022-09-02 | 14.85 | $15.41 | 338016 |
| 2022-09-01 | 14.72 | $15.42 | 556623 |
| 2022-08-31 | 14.57 | $16.60 | 861232 |
| 2022-08-30 | 14.41 | $15.98 | 334728 |
| 2022-08-29 | 14.35 | $15.04 | 243175 |
| 2022-08-26 | 14.50 | $15.00 | 339241 |
| 2022-08-25 | 14.62 | $15.32 | 428138 |
| 2022-08-24 | 14.77 | $15.85 | 413365 |
| 2022-08-23 | 14.89 | $15.74 | 384815 |
| 2022-08-22 | 15.00 | $15.41 | 563824 |
| 2022-08-19 | 15.15 | $14.56 | 394521 |
| 2022-08-18 | 15.36 | $14.07 | 266489 |
| 2022-08-17 | 15.60 | $14.30 | 349101 |
| 2022-08-16 | 15.81 | $14.96 | 885697 |
| 2022-08-15 | 15.98 | $15.90 | 987477 |
| 2022-08-12 | 16.11 | $13.83 | 787037 |
| 2022-08-11 | 16.35 | $13.60 | 1.3M |
| 2022-08-10 | 16.53 | $13.41 | 656626 |
| 2022-08-09 | 16.76 | $13.11 | 1.7M |
| 2022-08-08 | 17.04 | $13.51 | 1.8M |
| 2022-08-05 | 17.25 | $12.75 | 1.2M |
| 2022-08-04 | 17.59 | $12.45 | 2.5M |
| 2022-08-03 | 17.99 | $13.50 | 1.1M |
| 2022-08-02 | 18.34 | $14.70 | 2.0M |
| 2022-08-01 | 18.67 | $17.97 | 599850 |
| 2022-07-29 | 18.91 | $17.51 | 639398 |
| 2022-07-28 | 19.18 | $18.25 | 334041 |
| 2022-07-27 | 19.46 | $18.19 | 329119 |
| 2022-07-26 | 19.79 | $17.94 | 808010 |
| 2022-07-25 | 20.13 | $18.54 | 501102 |
| 2022-07-22 | 20.45 | $18.68 | 453775 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
13.77
2026-05-14
Close Price
$13.80
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.01
Average
10.71
Maximum
20.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-05-14 | 13.77 | $13.80 | 1.4M |
| 2026-05-13 | 13.77 | $13.79 | 4.7M |
| 2026-05-12 | 13.76 | $13.79 | 3.4M |
| 2026-05-11 | 13.76 | $13.78 | 646800 |
| 2026-05-08 | 13.76 | $13.79 | 584900 |
| 2026-05-07 | 13.75 | $13.77 | 658900 |
| 2026-05-06 | 13.75 | $13.77 | 1.3M |
| 2026-05-05 | 13.75 | $13.74 | 407600 |
| 2026-05-04 | 13.75 | $13.74 | 433400 |
| 2026-05-01 | 13.75 | $13.75 | 1.0M |
| 2026-04-30 | 13.75 | $13.74 | 382140 |
| 2026-04-29 | 13.76 | $13.75 | 659200 |
| 2026-04-28 | 13.76 | $13.75 | 586800 |
| 2026-04-27 | 13.76 | $13.74 | 361729 |
| 2026-04-24 | 13.76 | $13.74 | 1.1M |
| 2026-04-23 | 13.76 | $13.74 | 753300 |
| 2026-04-22 | 13.76 | $13.73 | 457135 |
| 2026-04-21 | 13.77 | $13.72 | 594600 |
| 2026-04-20 | 13.77 | $13.72 | 603000 |
| 2026-04-17 | 13.78 | $13.72 | 945200 |
| 2026-04-16 | 13.78 | $13.73 | 1.3M |
| 2026-04-15 | 13.79 | $13.71 | 1.8M |
| 2026-04-14 | 13.80 | $13.94 | 1.1M |
| 2026-04-13 | 13.78 | $13.98 | 590800 |
| 2026-04-10 | 13.76 | $13.98 | 537938 |
| 2026-04-09 | 13.74 | $13.99 | 878301 |
| 2026-04-08 | 13.71 | $13.99 | 993517 |
| 2026-04-07 | 13.68 | $13.99 | 1.1M |
| 2026-04-06 | 13.65 | $13.97 | 854600 |
| 2026-04-02 | 13.61 | $14.00 | 1.0M |
| 2026-04-01 | 13.57 | $13.97 | 1.7M |
| 2026-03-31 | 13.53 | $14.09 | 1.3M |
| 2026-03-30 | 13.47 | $14.05 | 3.9M |
| 2026-03-27 | 13.41 | $13.66 | 582620 |
| 2026-03-26 | 13.38 | $13.66 | 622200 |
| 2026-03-25 | 13.35 | $13.67 | 657500 |
| 2026-03-24 | 13.32 | $13.66 | 1.1M |
| 2026-03-23 | 13.29 | $13.62 | 518149 |
| 2026-03-20 | 13.25 | $13.62 | 2.1M |
| 2026-03-19 | 13.21 | $13.62 | 1.2M |
| 2026-03-18 | 13.17 | $13.60 | 1.0M |
| 2026-03-17 | 13.12 | $13.62 | 1.0M |
| 2026-03-16 | 13.07 | $13.61 | 631223 |
| 2026-03-13 | 13.01 | $13.62 | 1.4M |
| 2026-03-12 | 12.95 | $13.61 | 1.8M |
| 2026-03-11 | 12.88 | $13.62 | 2.8M |
| 2026-03-10 | 12.80 | $13.60 | 2.5M |
| 2026-03-09 | 12.72 | $13.66 | 1.3M |
| 2026-03-06 | 12.62 | $13.61 | 2.5M |
| 2026-03-05 | 12.51 | $13.61 | 1.4M |
| 2026-03-04 | 12.40 | $13.61 | 2.0M |
| 2026-03-03 | 12.27 | $13.60 | 2.0M |
| 2026-03-02 | 12.13 | $13.58 | 1.0M |
| 2026-02-27 | 11.98 | $13.61 | 2.4M |
| 2026-02-26 | 11.81 | $13.60 | 6.8M |
| 2026-02-25 | 11.62 | $13.58 | 3.0M |
| 2026-02-24 | 11.41 | $13.56 | 4.7M |
| 2026-02-23 | 11.19 | $13.60 | 12.9M |
| 2026-02-20 | 10.93 | $11.09 | 1.4M |
| 2026-02-19 | 10.92 | $11.20 | 1.9M |
| 2026-02-18 | 10.89 | $11.07 | 2.6M |
| 2026-02-17 | 10.87 | $11.29 | 725000 |
| 2026-02-13 | 10.82 | $11.16 | 518000 |
| 2026-02-12 | 10.79 | $11.22 | 872700 |
| 2026-02-11 | 10.74 | $11.24 | 948551 |
| 2026-02-10 | 10.69 | $11.19 | 1.6M |
| 2026-02-09 | 10.63 | $11.09 | 219492 |
| 2026-02-06 | 10.59 | $11.13 | 282462 |
| 2026-02-05 | 10.53 | $11.02 | 312426 |
| 2026-02-04 | 10.48 | $11.02 | 593973 |
| 2026-02-03 | 10.42 | $10.82 | 288043 |
| 2026-02-02 | 10.38 | $10.77 | 292700 |
| 2026-01-30 | 10.34 | $10.63 | 367629 |
| 2026-01-29 | 10.31 | $10.54 | 237809 |
| 2026-01-28 | 10.28 | $10.32 | 325200 |
| 2026-01-27 | 10.28 | $10.38 | 315841 |
| 2026-01-26 | 10.27 | $10.73 | 230710 |
| 2026-01-23 | 10.22 | $10.79 | 254800 |
| 2026-01-22 | 10.16 | $11.07 | 510914 |
| 2026-01-21 | 10.06 | $10.74 | 359900 |
| 2026-01-20 | 9.99 | $10.43 | 277976 |
| 2026-01-16 | 9.95 | $10.52 | 364100 |
| 2026-01-15 | 9.88 | $10.89 | 336300 |
| 2026-01-14 | 9.78 | $10.80 | 373725 |
| 2026-01-13 | 9.67 | $10.95 | 651321 |
| 2026-01-12 | 9.54 | $10.19 | 382400 |
| 2026-01-09 | 9.47 | $9.97 | 418149 |
| 2026-01-08 | 9.42 | $10.19 | 702014 |
| 2026-01-07 | 9.33 | $9.51 | 251000 |
| 2026-01-06 | 9.32 | $9.44 | 315302 |
| 2026-01-05 | 9.30 | $9.23 | 408000 |
| 2026-01-02 | 9.31 | $9.09 | 368000 |
| 2025-12-31 | 9.33 | $9.22 | 501600 |
| 2025-12-30 | 9.34 | $9.29 | 263300 |
| 2025-12-29 | 9.35 | $9.42 | 313460 |
| 2025-12-26 | 9.34 | $9.38 | 214902 |
| 2025-12-24 | 9.34 | $9.48 | 153600 |
| 2025-12-23 | 9.32 | $9.38 | 288426 |
| 2025-12-22 | 9.32 | $9.39 | 310513 |
| 2025-12-19 | 9.31 | $9.56 | 748400 |
| 2025-12-18 | 9.28 | $9.66 | 286710 |
| 2025-12-17 | 9.24 | $9.62 | 274725 |
| 2025-12-16 | 9.21 | $9.61 | 449201 |
| 2025-12-15 | 9.16 | $9.69 | 449100 |
| 2025-12-12 | 9.11 | $9.68 | 409001 |
| 2025-12-11 | 9.05 | $9.59 | 615249 |
| 2025-12-10 | 8.99 | $9.68 | 498723 |
| 2025-12-09 | 8.92 | $9.60 | 726200 |
| 2025-12-08 | 8.85 | $9.35 | 703000 |
| 2025-12-05 | 8.79 | $9.33 | 343200 |
| 2025-12-04 | 8.74 | $9.31 | 456200 |
| 2025-12-03 | 8.68 | $9.34 | 496042 |
| 2025-12-02 | 8.61 | $9.51 | 745034 |
| 2025-12-01 | 8.51 | $9.69 | 1.4M |
| 2025-11-28 | 8.39 | $8.94 | 252339 |
| 2025-11-26 | 8.33 | $9.03 | 689828 |
| 2025-11-25 | 8.25 | $8.81 | 518542 |
| 2025-11-24 | 8.19 | $8.72 | 489760 |
| 2025-11-21 | 8.14 | $8.50 | 576145 |
| 2025-11-20 | 8.10 | $8.11 | 381902 |
| 2025-11-19 | 8.10 | $7.99 | 402948 |
| 2025-11-18 | 8.11 | $8.07 | 320100 |
| 2025-11-17 | 8.12 | $7.99 | 744719 |
| 2025-11-14 | 8.13 | $8.09 | 1.4M |
| 2025-11-13 | 8.13 | $8.15 | 633729 |
| 2025-11-12 | 8.13 | $8.05 | 693720 |
| 2025-11-11 | 8.14 | $7.99 | 467400 |
| 2025-11-10 | 8.16 | $7.93 | 532122 |
| 2025-11-07 | 8.18 | $7.95 | 539633 |
| 2025-11-06 | 8.21 | $7.71 | 455800 |
| 2025-11-05 | 8.26 | $8.21 | 371254 |
| 2025-11-04 | 8.26 | $8.15 | 486000 |
| 2025-11-03 | 8.28 | $8.31 | 440814 |
| 2025-10-31 | 8.27 | $8.13 | 240000 |
| 2025-10-30 | 8.29 | $8.18 | 278143 |
| 2025-10-29 | 8.30 | $8.50 | 283800 |
| 2025-10-28 | 8.28 | $8.53 | 355227 |
| 2025-10-27 | 8.25 | $8.58 | 308528 |
| 2025-10-24 | 8.22 | $8.56 | 177900 |
| 2025-10-23 | 8.18 | $8.36 | 250400 |
| 2025-10-22 | 8.16 | $8.79 | 522600 |
| 2025-10-21 | 8.09 | $8.50 | 535039 |
| 2025-10-20 | 8.05 | $8.40 | 407400 |
| 2025-10-17 | 8.01 | $8.06 | 298405 |
| 2025-10-16 | 8.01 | $8.01 | 243336 |
| 2025-10-15 | 8.01 | $8.08 | 205800 |
| 2025-10-14 | 8.00 | $8.00 | 325400 |
| 2025-10-13 | 8.00 | $7.96 | 451800 |
| 2025-10-10 | 8.01 | $7.75 | 412253 |
| 2025-10-09 | 8.03 | $8.00 | 248900 |
| 2025-10-08 | 8.04 | $8.21 | 211510 |
| 2025-10-07 | 8.02 | $7.96 | 316200 |
| 2025-10-06 | 8.02 | $8.14 | 298500 |
| 2025-10-03 | 8.01 | $8.13 | 204323 |
| 2025-10-02 | 8.00 | $8.09 | 279141 |
| 2025-10-01 | 7.99 | $8.15 | 314746 |
| 2025-09-30 | 7.97 | $8.01 | 219700 |
| 2025-09-29 | 7.97 | $8.05 | 313835 |
| 2025-09-26 | 7.96 | $8.11 | 322513 |
| 2025-09-25 | 7.94 | $7.99 | 278941 |
| 2025-09-24 | 7.94 | $8.28 | 294567 |
| 2025-09-23 | 7.90 | $8.07 | 308633 |
| 2025-09-22 | 7.89 | $8.21 | 268900 |
| 2025-09-19 | 7.85 | $8.18 | 1.1M |
| 2025-09-18 | 7.82 | $8.06 | 337000 |
| 2025-09-17 | 7.79 | $7.72 | 372017 |
| 2025-09-16 | 7.80 | $7.60 | 316614 |
| 2025-09-15 | 7.82 | $7.70 | 311600 |
| 2025-09-12 | 7.83 | $7.87 | 442204 |
| 2025-09-11 | 7.83 | $8.11 | 398003 |
| 2025-09-10 | 7.80 | $8.06 | 1.0M |
| 2025-09-09 | 7.77 | $7.87 | 447900 |
| 2025-09-08 | 7.76 | $7.70 | 286410 |
| 2025-09-05 | 7.77 | $7.79 | 316100 |
| 2025-09-04 | 7.76 | $7.86 | 240500 |
| 2025-09-03 | 7.75 | $7.86 | 353612 |
| 2025-09-02 | 7.74 | $7.86 | 302433 |
| 2025-08-29 | 7.73 | $7.88 | 282223 |
| 2025-08-28 | 7.72 | $7.92 | 251400 |
| 2025-08-27 | 7.69 | $8.00 | 426300 |
| 2025-08-26 | 7.66 | $7.94 | 418917 |
| 2025-08-25 | 7.63 | $8.07 | 262844 |
| 2025-08-22 | 7.59 | $8.19 | 360000 |
| 2025-08-21 | 7.52 | $7.99 | 371547 |
| 2025-08-20 | 7.47 | $8.11 | 478400 |
| 2025-08-19 | 7.41 | $8.06 | 671517 |
| 2025-08-18 | 7.34 | $7.97 | 602508 |
| 2025-08-15 | 7.27 | $7.56 | 336200 |
| 2025-08-14 | 7.24 | $7.39 | 249200 |
| 2025-08-13 | 7.23 | $7.57 | 491800 |
| 2025-08-12 | 7.19 | $7.54 | 801811 |
| 2025-08-11 | 7.15 | $7.28 | 644245 |
| 2025-08-08 | 7.14 | $7.62 | 913107 |
| 2025-08-07 | 7.09 | $7.80 | 1.5M |
| 2025-08-06 | 7.01 | $6.77 | 665449 |
| 2025-08-05 | 7.04 | $6.69 | 401800 |
| 2025-08-04 | 7.08 | $6.60 | 809200 |
| 2025-08-01 | 7.13 | $6.52 | 582191 |
| 2025-07-31 | 7.19 | $6.72 | 403700 |
| 2025-07-30 | 7.24 | $6.68 | 433200 |
| 2025-07-29 | 7.30 | $6.66 | 647704 |
| 2025-07-28 | 7.37 | $6.79 | 420300 |
| 2025-07-25 | 7.43 | $6.75 | 504840 |
| 2025-07-24 | 7.50 | $6.89 | 580000 |
| 2025-07-23 | 7.56 | $6.92 | 479267 |
| 2025-07-22 | 7.63 | $6.76 | 432047 |
| 2025-07-21 | 7.72 | $6.72 | 855941 |
| 2025-07-18 | 7.83 | $6.75 | 664873 |
| 2025-07-17 | 7.94 | $6.66 | 585238 |
| 2025-07-16 | 8.07 | $6.84 | 707846 |
| 2025-07-15 | 8.20 | $7.00 | 725500 |
| 2025-07-14 | 8.33 | $7.08 | 1.1M |
| 2025-07-11 | 8.46 | $7.05 | 782740 |
| 2025-07-10 | 8.61 | $7.41 | 920900 |
| 2025-07-09 | 8.74 | $7.27 | 1.8M |
| 2025-07-08 | 8.89 | $7.30 | 861655 |
| 2025-07-07 | 9.06 | $7.32 | 774400 |
| 2025-07-03 | 9.24 | $7.65 | 976844 |
| 2025-07-02 | 9.41 | $7.71 | 1.8M |
| 2025-07-01 | 9.59 | $7.88 | 2.9M |
| 2025-06-30 | 9.77 | $9.64 | 499500 |
| 2025-06-27 | 9.78 | $9.56 | 743500 |
| 2025-06-26 | 9.80 | $9.51 | 361944 |
| 2025-06-25 | 9.83 | $9.40 | 358500 |
| 2025-06-24 | 9.88 | $9.51 | 337833 |
| 2025-06-23 | 9.92 | $9.28 | 515303 |
| 2025-06-20 | 9.98 | $9.27 | 573600 |
| 2025-06-18 | 10.06 | $9.34 | 312100 |
| 2025-06-17 | 10.13 | $9.58 | 382100 |
| 2025-06-16 | 10.19 | $9.94 | 350400 |
| 2025-06-13 | 10.22 | $9.78 | 400700 |
| 2025-06-12 | 10.26 | $9.97 | 790300 |
| 2025-06-11 | 10.30 | $10.25 | 1.2M |
| 2025-06-10 | 10.30 | $10.72 | 331200 |
| 2025-06-09 | 10.26 | $10.78 | 301842 |
| 2025-06-06 | 10.20 | $10.80 | 290102 |
| 2025-06-05 | 10.14 | $10.76 | 394773 |
| 2025-06-04 | 10.07 | $10.62 | 325000 |
| 2025-06-03 | 10.02 | $10.43 | 507702 |
| 2025-06-02 | 9.97 | $10.37 | 432219 |
| 2025-05-30 | 9.93 | $10.50 | 715100 |
| 2025-05-29 | 9.87 | $10.33 | 284600 |
| 2025-05-28 | 9.82 | $10.36 | 238842 |
| 2025-05-27 | 9.76 | $10.45 | 248300 |
| 2025-05-23 | 9.69 | $10.22 | 209400 |
| 2025-05-22 | 9.64 | $10.26 | 214108 |
| 2025-05-21 | 9.57 | $10.43 | 255500 |
| 2025-05-20 | 9.48 | $10.61 | 522318 |
| 2025-05-19 | 9.36 | $10.65 | 457000 |
| 2025-05-16 | 9.23 | $10.64 | 709400 |
| 2025-05-15 | 9.08 | $10.76 | 356700 |
| 2025-05-14 | 8.90 | $10.58 | 544100 |
| 2025-05-13 | 8.72 | $10.47 | 568318 |
| 2025-05-12 | 8.54 | $10.46 | 694497 |
| 2025-05-09 | 8.34 | $10.28 | 773500 |
| 2025-05-08 | 8.13 | $9.69 | 673770 |
| 2025-05-07 | 7.97 | $8.20 | 384300 |
| 2025-05-06 | 7.94 | $8.04 | 263900 |
| 2025-05-05 | 7.93 | $7.97 | 284149 |
| 2025-05-02 | 7.93 | $8.05 | 415000 |
| 2025-05-01 | 7.92 | $7.85 | 280000 |
| 2025-04-30 | 7.92 | $7.99 | 268518 |
| 2025-04-29 | 7.92 | $7.96 | 228130 |
| 2025-04-28 | 7.91 | $7.93 | 225500 |
| 2025-04-25 | 7.91 | $7.78 | 222226 |
| 2025-04-24 | 7.92 | $7.70 | 221800 |
| 2025-04-23 | 7.95 | $7.52 | 220635 |
| 2025-04-22 | 7.99 | $7.29 | 284700 |
| 2025-04-21 | 8.07 | $7.22 | 299700 |
| 2025-04-17 | 8.16 | $7.68 | 243217 |
| 2025-04-16 | 8.21 | $7.70 | 195900 |
| 2025-04-15 | 8.26 | $7.79 | 233500 |
| 2025-04-14 | 8.31 | $7.79 | 334739 |
| 2025-04-11 | 8.36 | $7.76 | 339600 |
| 2025-04-10 | 8.43 | $7.91 | 261100 |
| 2025-04-09 | 8.48 | $8.03 | 443500 |
| 2025-04-08 | 8.53 | $7.75 | 303549 |
| 2025-04-07 | 8.61 | $7.92 | 447500 |
| 2025-04-04 | 8.68 | $8.15 | 404035 |
| 2025-04-03 | 8.74 | $8.51 | 229513 |
| 2025-04-02 | 8.76 | $8.80 | 286822 |
| 2025-04-01 | 8.76 | $8.72 | 421700 |
| 2025-03-31 | 8.76 | $8.79 | 372100 |
| 2025-03-28 | 8.76 | $8.64 | 197302 |
| 2025-03-27 | 8.77 | $8.93 | 210447 |
| 2025-03-26 | 8.75 | $8.81 | 197400 |
| 2025-03-25 | 8.75 | $8.84 | 272700 |
| 2025-03-24 | 8.74 | $8.91 | 250319 |
| 2025-03-21 | 8.72 | $9.05 | 587933 |
| 2025-03-20 | 8.69 | $9.26 | 223315 |
| 2025-03-19 | 8.63 | $9.22 | 340428 |
| 2025-03-18 | 8.56 | $9.29 | 1.1M |
| 2025-03-17 | 8.49 | $9.01 | 554800 |
| 2025-03-14 | 8.43 | $8.56 | 323600 |
| 2025-03-13 | 8.42 | $8.51 | 318800 |
| 2025-03-12 | 8.41 | $8.54 | 347216 |
| 2025-03-11 | 8.39 | $8.45 | 394801 |
| 2025-03-10 | 8.39 | $8.67 | 560200 |
| 2025-03-07 | 8.36 | $8.53 | 488000 |
| 2025-03-06 | 8.34 | $8.02 | 940432 |
| 2025-03-05 | 8.37 | $8.54 | 306200 |
| 2025-03-04 | 8.36 | $8.47 | 344906 |
| 2025-03-03 | 8.34 | $8.43 | 573600 |
| 2025-02-28 | 8.33 | $8.37 | 482100 |
| 2025-02-27 | 8.33 | $8.28 | 288109 |
| 2025-02-26 | 8.34 | $8.24 | 274649 |
| 2025-02-25 | 8.35 | $8.26 | 242400 |
| 2025-02-24 | 8.36 | $8.07 | 250231 |
| 2025-02-21 | 8.39 | $8.14 | 200639 |
| 2025-02-20 | 8.41 | $8.44 | 147800 |
| 2025-02-19 | 8.41 | $8.76 | 222100 |
| 2025-02-18 | 8.37 | $8.73 | 241205 |
| 2025-02-14 | 8.33 | $8.70 | 176200 |
| 2025-02-13 | 8.29 | $8.59 | 190800 |
| 2025-02-12 | 8.26 | $8.23 | 258100 |
| 2025-02-11 | 8.27 | $8.30 | 248800 |
| 2025-02-10 | 8.26 | $8.43 | 338700 |
| 2025-02-07 | 8.25 | $8.31 | 315000 |
| 2025-02-06 | 8.24 | $8.24 | 233503 |
| 2025-02-05 | 8.24 | $8.65 | 280900 |
| 2025-02-04 | 8.20 | $8.49 | 240000 |
| 2025-02-03 | 8.17 | $8.44 | 358603 |
| 2025-01-31 | 8.14 | $8.40 | 353300 |
| 2025-01-30 | 8.11 | $8.71 | 479521 |
| 2025-01-29 | 8.05 | $8.40 | 366547 |
| 2025-01-28 | 8.01 | $8.57 | 343111 |
| 2025-01-27 | 7.95 | $8.44 | 368506 |
| 2025-01-24 | 7.90 | $8.13 | 213200 |
| 2025-01-23 | 7.87 | $8.02 | 183700 |
| 2025-01-22 | 7.86 | $7.91 | 179805 |
| 2025-01-21 | 7.85 | $7.99 | 229100 |
| 2025-01-17 | 7.84 | $7.99 | 217400 |
| 2025-01-16 | 7.82 | $7.97 | 212000 |
| 2025-01-15 | 7.81 | $7.81 | 148700 |
| 2025-01-14 | 7.80 | $7.74 | 269400 |
| 2025-01-13 | 7.81 | $7.77 | 181700 |
| 2025-01-10 | 7.82 | $7.60 | 372013 |
| 2025-01-08 | 7.84 | $7.80 | 254500 |
| 2025-01-07 | 7.84 | $7.71 | 256400 |
| 2025-01-06 | 7.86 | $7.77 | 285922 |
| 2025-01-03 | 7.87 | $7.87 | 242800 |
| 2025-01-02 | 7.87 | $7.75 | 249434 |
| 2024-12-31 | 7.88 | $7.81 | 222800 |
| 2024-12-30 | 7.88 | $7.69 | 227242 |
| 2024-12-27 | 7.91 | $7.68 | 217900 |
| 2024-12-26 | 7.93 | $7.73 | 173820 |
| 2024-12-24 | 7.95 | $7.66 | 132300 |
| 2024-12-23 | 7.98 | $7.65 | 283229 |
| 2024-12-20 | 8.02 | $7.65 | 814900 |
| 2024-12-19 | 8.05 | $7.70 | 397417 |
| 2024-12-18 | 8.09 | $7.93 | 545000 |
| 2024-12-17 | 8.11 | $8.29 | 269900 |
| 2024-12-16 | 8.09 | $8.52 | 219500 |
| 2024-12-13 | 8.04 | $8.52 | 207600 |
| 2024-12-12 | 7.99 | $8.52 | 224440 |
| 2024-12-11 | 7.94 | $8.53 | 283701 |
| 2024-12-10 | 7.88 | $8.59 | 395500 |
| 2024-12-09 | 7.80 | $8.75 | 713749 |
| 2024-12-06 | 7.70 | $7.73 | 341516 |
| 2024-12-05 | 7.70 | $7.99 | 420313 |
| 2024-12-04 | 7.67 | $8.31 | 641400 |
| 2024-12-03 | 7.60 | $8.00 | 592329 |
| 2024-12-02 | 7.56 | $7.86 | 333700 |
| 2024-11-29 | 7.52 | $7.73 | 198400 |
| 2024-11-27 | 7.50 | $7.62 | 318331 |
| 2024-11-26 | 7.49 | $7.62 | 303203 |
| 2024-11-25 | 7.48 | $7.62 | 1.4M |
| 2024-11-22 | 7.46 | $7.56 | 388315 |
| 2024-11-21 | 7.45 | $7.47 | 440100 |
| 2024-11-20 | 7.45 | $7.46 | 331523 |
| 2024-11-19 | 7.45 | $7.27 | 357923 |
| 2024-11-18 | 7.46 | $7.14 | 313400 |
| 2024-11-15 | 7.50 | $7.35 | 419503 |
| 2024-11-14 | 7.51 | $7.44 | 815919 |
| 2024-11-13 | 7.52 | $7.61 | 450100 |
| 2024-11-12 | 7.51 | $7.61 | 435904 |
| 2024-11-11 | 7.50 | $8.01 | 499917 |
| 2024-11-08 | 7.45 | $7.89 | 566800 |
| 2024-11-07 | 7.40 | $7.92 | 711800 |
| 2024-11-06 | 7.35 | $7.91 | 591825 |
| 2024-11-05 | 7.29 | $7.60 | 434478 |
| 2024-11-04 | 7.26 | $7.63 | 466803 |
| 2024-11-01 | 7.22 | $7.25 | 286100 |
| 2024-10-31 | 7.21 | $6.89 | 340044 |
| 2024-10-30 | 7.25 | $6.98 | 234200 |
| 2024-10-29 | 7.28 | $6.98 | 232500 |
| 2024-10-28 | 7.31 | $7.13 | 233002 |
| 2024-10-25 | 7.33 | $7.04 | 268305 |
| 2024-10-24 | 7.36 | $7.06 | 259600 |
| 2024-10-23 | 7.39 | $7.01 | 239900 |
| 2024-10-22 | 7.43 | $7.20 | 273300 |
| 2024-10-21 | 7.45 | $7.18 | 282527 |
| 2024-10-18 | 7.48 | $7.36 | 224715 |
| 2024-10-17 | 7.49 | $7.35 | 288400 |
| 2024-10-16 | 7.51 | $7.42 | 332100 |
| 2024-10-15 | 7.52 | $7.15 | 254129 |
| 2024-10-14 | 7.56 | $7.16 | 295636 |
| 2024-10-11 | 7.60 | $7.20 | 317300 |
| 2024-10-10 | 7.64 | $7.09 | 455824 |
| 2024-10-09 | 7.70 | $7.12 | 297143 |
| 2024-10-08 | 7.76 | $7.29 | 469548 |
| 2024-10-07 | 7.81 | $7.18 | 549300 |
| 2024-10-04 | 7.88 | $7.48 | 403131 |
| 2024-10-03 | 7.92 | $7.57 | 465900 |
| 2024-10-02 | 7.96 | $7.51 | 409911 |
| 2024-10-01 | 8.00 | $7.54 | 531300 |
| 2024-09-30 | 8.05 | $7.90 | 488500 |
| 2024-09-27 | 8.07 | $7.93 | 310800 |
| 2024-09-26 | 8.08 | $7.93 | 591600 |
| 2024-09-25 | 8.10 | $7.88 | 616100 |
| 2024-09-24 | 8.12 | $7.98 | 572317 |
| 2024-09-23 | 8.13 | $8.11 | 660700 |
| 2024-09-20 | 8.14 | $8.05 | 9.8M |
| 2024-09-19 | 8.15 | $8.24 | 860400 |
| 2024-09-18 | 8.14 | $8.16 | 815800 |
| 2024-09-17 | 8.13 | $8.00 | 753900 |
| 2024-09-16 | 8.15 | $8.05 | 861502 |
| 2024-09-13 | 8.16 | $8.10 | 540500 |
| 2024-09-12 | 8.16 | $7.84 | 614200 |
| 2024-09-11 | 8.20 | $8.01 | 741200 |
| 2024-09-10 | 8.22 | $7.50 | 761419 |
| 2024-09-09 | 8.29 | $7.92 | 1.1M |
| 2024-09-06 | 8.33 | $7.89 | 639400 |
| 2024-09-05 | 8.38 | $7.95 | 847100 |
| 2024-09-04 | 8.42 | $7.47 | 735014 |
| 2024-09-03 | 8.53 | $8.08 | 420800 |
| 2024-08-30 | 8.57 | $8.44 | 427623 |
| 2024-08-29 | 8.59 | $8.54 | 377845 |
| 2024-08-28 | 8.59 | $8.27 | 524747 |
| 2024-08-27 | 8.62 | $8.33 | 359200 |
| 2024-08-26 | 8.66 | $8.42 | 465047 |
| 2024-08-23 | 8.68 | $8.21 | 400524 |
| 2024-08-22 | 8.73 | $8.02 | 290000 |
| 2024-08-21 | 8.81 | $8.03 | 325341 |
| 2024-08-20 | 8.89 | $8.13 | 337044 |
| 2024-08-19 | 8.97 | $8.31 | 377333 |
| 2024-08-16 | 9.04 | $8.36 | 271100 |
| 2024-08-15 | 9.11 | $8.55 | 382700 |
| 2024-08-14 | 9.17 | $8.47 | 852400 |
| 2024-08-13 | 9.24 | $8.81 | 629400 |
| 2024-08-12 | 9.28 | $8.17 | 586210 |
| 2024-08-09 | 9.40 | $8.46 | 529700 |
| 2024-08-08 | 9.50 | $8.52 | 846311 |
| 2024-08-07 | 9.60 | $8.50 | 1.4M |
| 2024-08-06 | 9.72 | $9.89 | 454042 |
| 2024-08-05 | 9.70 | $9.60 | 741352 |
| 2024-08-02 | 9.71 | $9.67 | 422400 |
| 2024-08-01 | 9.72 | $10.05 | 550200 |
| 2024-07-31 | 9.68 | $10.24 | 415102 |
| 2024-07-30 | 9.62 | $10.24 | 378800 |
| 2024-07-29 | 9.56 | $10.25 | 644600 |
| 2024-07-26 | 9.48 | $10.36 | 327726 |
| 2024-07-25 | 9.39 | $10.29 | 713100 |
| 2024-07-24 | 9.30 | $9.93 | 455506 |
| 2024-07-23 | 9.23 | $9.73 | 406242 |
| 2024-07-22 | 9.18 | $9.64 | 220098 |
| 2024-07-19 | 9.13 | $9.49 | 348006 |
| 2024-07-18 | 9.09 | $9.38 | 244376 |
| 2024-07-17 | 9.06 | $9.69 | 476312 |
| 2024-07-16 | 8.99 | $9.65 | 526913 |
| 2024-07-15 | 8.92 | $9.19 | 1.0M |
| 2024-07-12 | 8.90 | $9.48 | 546993 |
| 2024-07-11 | 8.84 | $9.25 | 823214 |
| 2024-07-10 | 8.79 | $8.63 | 190829 |
| 2024-07-09 | 8.81 | $8.72 | 264058 |
| 2024-07-08 | 8.82 | $8.83 | 290260 |
| 2024-07-05 | 8.82 | $8.64 | 408757 |
| 2024-07-03 | 8.84 | $8.76 | 120995 |
| 2024-07-02 | 8.84 | $8.76 | 510907 |
| 2024-07-01 | 8.85 | $8.75 | 609735 |
| 2024-06-28 | 8.86 | $8.92 | 1.2M |
| 2024-06-27 | 8.86 | $8.57 | 801488 |
| 2024-06-26 | 8.89 | $8.49 | 255525 |
| 2024-06-25 | 8.93 | $8.41 | 603702 |
| 2024-06-24 | 8.98 | $8.50 | 555933 |
| 2024-06-21 | 9.04 | $8.54 | 1.6M |
| 2024-06-20 | 9.09 | $8.81 | 557086 |
| 2024-06-18 | 9.12 | $8.68 | 515121 |
| 2024-06-17 | 9.16 | $8.84 | 285771 |
| 2024-06-14 | 9.20 | $8.80 | 327054 |
| 2024-06-13 | 9.24 | $8.95 | 454536 |
| 2024-06-12 | 9.27 | $9.40 | 328791 |
| 2024-06-11 | 9.25 | $9.65 | 421312 |
| 2024-06-10 | 9.21 | $9.60 | 426265 |
| 2024-06-07 | 9.17 | $9.19 | 225954 |
| 2024-06-06 | 9.17 | $9.16 | 223852 |
| 2024-06-05 | 9.17 | $9.21 | 197668 |
| 2024-06-04 | 9.17 | $9.00 | 326065 |
| 2024-06-03 | 9.18 | $8.92 | 348799 |
| 2024-05-31 | 9.21 | $9.19 | 475817 |
| 2024-05-30 | 9.21 | $9.20 | 360419 |
| 2024-05-29 | 9.22 | $9.05 | 291827 |
| 2024-05-28 | 9.23 | $9.09 | 350886 |
| 2024-05-24 | 9.25 | $8.84 | 491529 |
| 2024-05-23 | 9.29 | $9.18 | 611740 |
| 2024-05-22 | 9.30 | $9.41 | 611737 |
| 2024-05-21 | 9.29 | $9.27 | 582206 |
| 2024-05-20 | 9.30 | $8.95 | 1.0M |
| 2024-05-17 | 9.33 | $8.25 | 739317 |
| 2024-05-16 | 9.45 | $8.35 | 697881 |
| 2024-05-15 | 9.56 | $8.66 | 654897 |
| 2024-05-14 | 9.66 | $9.04 | 1.2M |
| 2024-05-13 | 9.72 | $8.64 | 1.1M |
| 2024-05-10 | 9.83 | $8.34 | 1.6M |
| 2024-05-09 | 9.99 | $8.29 | 3.2M |
| 2024-05-08 | 10.17 | $9.70 | 370003 |
| 2024-05-07 | 10.22 | $9.90 | 223278 |
| 2024-05-06 | 10.25 | $9.86 | 284972 |
| 2024-05-03 | 10.30 | $10.18 | 281692 |
| 2024-05-02 | 10.31 | $9.99 | 281620 |
| 2024-05-01 | 10.34 | $10.18 | 312625 |
| 2024-04-30 | 10.36 | $10.09 | 486322 |
| 2024-04-29 | 10.39 | $10.31 | 260979 |
| 2024-04-26 | 10.39 | $10.03 | 238307 |
| 2024-04-25 | 10.43 | $9.87 | 278357 |
| 2024-04-24 | 10.49 | $10.17 | 432592 |
| 2024-04-23 | 10.53 | $10.27 | 278231 |
| 2024-04-22 | 10.55 | $10.26 | 281125 |
| 2024-04-19 | 10.58 | $10.25 | 339281 |
| 2024-04-18 | 10.62 | $10.11 | 290125 |
| 2024-04-17 | 10.67 | $10.16 | 339735 |
| 2024-04-16 | 10.73 | $10.24 | 318789 |
| 2024-04-15 | 10.78 | $10.43 | 459845 |
| 2024-04-12 | 10.81 | $10.40 | 366245 |
| 2024-04-11 | 10.86 | $10.75 | 259499 |
| 2024-04-10 | 10.87 | $10.94 | 371817 |
| 2024-04-09 | 10.86 | $11.19 | 234516 |
| 2024-04-08 | 10.83 | $11.07 | 288128 |
| 2024-04-05 | 10.80 | $11.02 | 261566 |
| 2024-04-04 | 10.78 | $10.81 | 302797 |
| 2024-04-03 | 10.77 | $10.99 | 359135 |
| 2024-04-02 | 10.75 | $10.63 | 593367 |
| 2024-04-01 | 10.76 | $11.29 | 438502 |
| 2024-03-28 | 10.71 | $11.65 | 517451 |
| 2024-03-27 | 10.61 | $11.56 | 636589 |
| 2024-03-26 | 10.51 | $11.34 | 302051 |
| 2024-03-25 | 10.42 | $11.11 | 280892 |
| 2024-03-22 | 10.35 | $11.08 | 352885 |
| 2024-03-21 | 10.27 | $11.39 | 655409 |
| 2024-03-20 | 10.15 | $11.50 | 452063 |
| 2024-03-19 | 10.01 | $11.19 | 626943 |
| 2024-03-18 | 9.89 | $10.96 | 879911 |
| 2024-03-15 | 9.78 | $11.01 | 1.2M |
| 2024-03-14 | 9.65 | $10.85 | 959473 |
| 2024-03-13 | 9.52 | $10.84 | 1.0M |
| 2024-03-12 | 9.38 | $10.42 | 626628 |
| 2024-03-11 | 9.27 | $9.89 | 1.2M |
| 2024-03-08 | 9.21 | $10.34 | 1.8M |
| 2024-03-07 | 9.09 | $9.60 | 3.6M |
| 2024-03-06 | 9.03 | $7.86 | 1.4M |
| 2024-03-05 | 9.16 | $7.92 | 607756 |
| 2024-03-04 | 9.29 | $8.22 | 864746 |
| 2024-03-01 | 9.40 | $8.81 | 634058 |
| 2024-02-29 | 9.46 | $9.00 | 605481 |
| 2024-02-28 | 9.51 | $9.18 | 647501 |
| 2024-02-27 | 9.55 | $9.51 | 368286 |
| 2024-02-26 | 9.55 | $9.33 | 467821 |
| 2024-02-23 | 9.57 | $9.49 | 299939 |
| 2024-02-22 | 9.58 | $9.41 | 596160 |
| 2024-02-21 | 9.60 | $9.30 | 626826 |
| 2024-02-20 | 9.63 | $9.27 | 442546 |
| 2024-02-16 | 9.67 | $9.69 | 466098 |
| 2024-02-15 | 9.67 | $9.59 | 555069 |
| 2024-02-14 | 9.67 | $8.99 | 413941 |
| 2024-02-13 | 9.75 | $8.86 | 536097 |
| 2024-02-12 | 9.84 | $9.16 | 520851 |
| 2024-02-09 | 9.91 | $8.93 | 502926 |
| 2024-02-08 | 10.01 | $8.90 | 666271 |
| 2024-02-07 | 10.13 | $9.14 | 346930 |
| 2024-02-06 | 10.23 | $9.60 | 351304 |
| 2024-02-05 | 10.30 | $9.48 | 444425 |
| 2024-02-02 | 10.39 | $10.21 | 306402 |
| 2024-02-01 | 10.41 | $10.27 | 300915 |
| 2024-01-31 | 10.42 | $10.09 | 393772 |
| 2024-01-30 | 10.46 | $10.31 | 288573 |
| 2024-01-29 | 10.47 | $10.47 | 476771 |
| 2024-01-26 | 10.47 | $10.63 | 372586 |
| 2024-01-25 | 10.46 | $10.70 | 332394 |
| 2024-01-24 | 10.43 | $10.76 | 305448 |
| 2024-01-23 | 10.39 | $10.83 | 544179 |
| 2024-01-22 | 10.35 | $10.77 | 482451 |
| 2024-01-19 | 10.30 | $10.21 | 382284 |
| 2024-01-18 | 10.31 | $10.11 | 317419 |
| 2024-01-17 | 10.34 | $10.16 | 440557 |
| 2024-01-16 | 10.35 | $10.35 | 469841 |
| 2024-01-12 | 10.35 | $10.43 | 440152 |
| 2024-01-11 | 10.35 | $10.56 | 534120 |
| 2024-01-10 | 10.32 | $10.56 | 577587 |
| 2024-01-09 | 10.30 | $10.51 | 579406 |
| 2024-01-08 | 10.28 | $10.16 | 476144 |
| 2024-01-05 | 10.29 | $9.76 | 1.4M |
| 2024-01-04 | 10.35 | $9.38 | 1.0M |
| 2024-01-03 | 10.45 | $9.73 | 597531 |
| 2024-01-02 | 10.52 | $10.16 | 562362 |
| 2023-12-29 | 10.56 | $10.35 | 297097 |
| 2023-12-28 | 10.58 | $10.61 | 344419 |
| 2023-12-27 | 10.58 | $10.72 | 259467 |
| 2023-12-26 | 10.57 | $10.79 | 268952 |
| 2023-12-22 | 10.54 | $10.68 | 347282 |
| 2023-12-21 | 10.53 | $10.69 | 388664 |
| 2023-12-20 | 10.51 | $10.54 | 594945 |
| 2023-12-19 | 10.51 | $10.68 | 617058 |
| 2023-12-18 | 10.49 | $10.44 | 505705 |
| 2023-12-15 | 10.49 | $10.52 | 1.4M |
| 2023-12-14 | 10.49 | $10.98 | 510359 |
| 2023-12-13 | 10.44 | $11.00 | 559787 |
| 2023-12-12 | 10.38 | $10.77 | 467831 |
| 2023-12-11 | 10.34 | $10.75 | 328387 |
| 2023-12-08 | 10.30 | $11.08 | 566072 |
| 2023-12-07 | 10.21 | $11.02 | 354137 |
| 2023-12-06 | 10.13 | $10.76 | 378328 |
| 2023-12-05 | 10.06 | $10.74 | 299004 |
| 2023-12-04 | 9.99 | $11.06 | 447527 |
| 2023-12-01 | 9.88 | $10.93 | 456507 |
| 2023-11-30 | 9.77 | $10.66 | 501684 |
| 2023-11-29 | 9.67 | $10.47 | 533143 |
| 2023-11-28 | 9.59 | $10.47 | 574827 |
| 2023-11-27 | 9.50 | $10.41 | 680481 |
| 2023-11-24 | 9.40 | $10.54 | 321378 |
| 2023-11-22 | 9.28 | $10.10 | 220390 |
| 2023-11-21 | 9.19 | $9.86 | 377262 |
| 2023-11-20 | 9.12 | $10.01 | 390760 |
| 2023-11-17 | 9.03 | $9.82 | 620812 |
| 2023-11-16 | 8.95 | $9.69 | 297198 |
| 2023-11-15 | 8.87 | $9.78 | 1.1M |
| 2023-11-14 | 8.77 | $9.76 | 455654 |
| 2023-11-13 | 8.67 | $9.20 | 441505 |
| 2023-11-10 | 8.61 | $9.30 | 643644 |
| 2023-11-09 | 8.54 | $9.43 | 1.1M |
| 2023-11-08 | 8.45 | $9.92 | 1.8M |
| 2023-11-07 | 8.29 | $8.55 | 610891 |
| 2023-11-06 | 8.27 | $8.50 | 677409 |
| 2023-11-03 | 8.24 | $8.67 | 635870 |
| 2023-11-02 | 8.20 | $8.00 | 876247 |
| 2023-11-01 | 8.22 | $7.28 | 735426 |
| 2023-10-31 | 8.32 | $7.37 | 1.6M |
| 2023-10-30 | 8.42 | $7.50 | 400846 |
| 2023-10-27 | 8.51 | $7.41 | 595291 |
| 2023-10-26 | 8.63 | $7.30 | 875832 |
| 2023-10-25 | 8.77 | $7.55 | 350737 |
| 2023-10-24 | 8.90 | $7.97 | 527640 |
| 2023-10-23 | 9.00 | $7.88 | 620327 |
| 2023-10-20 | 9.11 | $8.01 | 1.1M |
| 2023-10-19 | 9.23 | $8.17 | 462430 |
| 2023-10-18 | 9.34 | $8.13 | 492038 |
| 2023-10-17 | 9.47 | $8.10 | 690664 |
| 2023-10-16 | 9.61 | $7.76 | 825025 |
| 2023-10-13 | 9.81 | $7.78 | 531353 |
| 2023-10-12 | 10.02 | $7.89 | 648445 |
| 2023-10-11 | 10.25 | $8.19 | 699686 |
| 2023-10-10 | 10.46 | $8.57 | 708500 |
| 2023-10-09 | 10.66 | $8.47 | 656635 |
| 2023-10-06 | 10.89 | $8.56 | 779075 |
| 2023-10-05 | 11.14 | $8.38 | 1.1M |
| 2023-10-04 | 11.43 | $8.65 | 1.8M |
| 2023-10-03 | 11.72 | $8.56 | 3.0M |
| 2023-10-02 | 12.06 | $11.73 | 679727 |
| 2023-09-29 | 12.09 | $11.25 | 484396 |
| 2023-09-28 | 12.18 | $11.79 | 569064 |
| 2023-09-27 | 12.22 | $11.79 | 583518 |
| 2023-09-26 | 12.27 | $11.60 | 358325 |
| 2023-09-25 | 12.34 | $11.98 | 375055 |
| 2023-09-22 | 12.37 | $12.00 | 484649 |
| 2023-09-21 | 12.41 | $12.03 | 425506 |
| 2023-09-20 | 12.45 | $12.22 | 438294 |
| 2023-09-19 | 12.48 | $12.00 | 731740 |
| 2023-09-18 | 12.53 | $12.50 | 400304 |
| 2023-09-15 | 12.53 | $12.51 | 1.4M |
| 2023-09-14 | 12.53 | $12.50 | 577135 |
| 2023-09-13 | 12.54 | $12.77 | 457489 |
| 2023-09-12 | 12.51 | $12.65 | 630366 |
| 2023-09-11 | 12.50 | $12.48 | 419078 |
| 2023-09-08 | 12.50 | $12.47 | 531757 |
| 2023-09-07 | 12.50 | $12.32 | 588642 |
| 2023-09-06 | 12.52 | $12.43 | 339325 |
| 2023-09-05 | 12.53 | $12.50 | 466343 |
| 2023-09-01 | 12.53 | $12.63 | 568163 |
| 2023-08-31 | 12.52 | $12.81 | 540028 |
| 2023-08-30 | 12.49 | $12.95 | 357819 |
| 2023-08-29 | 12.45 | $12.75 | 483031 |
| 2023-08-28 | 12.41 | $12.51 | 339520 |
| 2023-08-25 | 12.40 | $12.54 | 919187 |
| 2023-08-24 | 12.39 | $12.77 | 1.3M |
| 2023-08-23 | 12.35 | $11.94 | 469107 |
| 2023-08-22 | 12.39 | $12.00 | 504648 |
| 2023-08-21 | 12.44 | $11.75 | 545013 |
| 2023-08-18 | 12.51 | $11.50 | 706413 |
| 2023-08-17 | 12.61 | $11.63 | 681319 |
| 2023-08-16 | 12.72 | $11.47 | 847736 |
| 2023-08-15 | 12.85 | $11.32 | 856817 |
| 2023-08-14 | 13.01 | $11.97 | 935656 |
| 2023-08-11 | 13.12 | $11.50 | 1.3M |
| 2023-08-10 | 13.29 | $11.81 | 2.7M |
| 2023-08-09 | 13.44 | $13.70 | 495055 |
| 2023-08-08 | 13.42 | $13.76 | 243444 |
| 2023-08-07 | 13.38 | $13.81 | 483640 |
| 2023-08-04 | 13.34 | $13.62 | 593082 |
| 2023-08-03 | 13.31 | $13.52 | 549941 |
| 2023-08-02 | 13.28 | $13.11 | 417882 |
| 2023-08-01 | 13.30 | $13.58 | 417360 |
| 2023-07-31 | 13.27 | $13.73 | 486491 |
| 2023-07-28 | 13.23 | $13.69 | 440265 |
| 2023-07-27 | 13.18 | $13.97 | 370405 |
| 2023-07-26 | 13.09 | $14.43 | 527574 |
| 2023-07-25 | 12.95 | $14.09 | 416627 |
| 2023-07-24 | 12.83 | $14.30 | 506185 |
| 2023-07-21 | 12.68 | $14.36 | 662542 |
| 2023-07-20 | 12.50 | $13.69 | 420365 |
| 2023-07-19 | 12.38 | $13.50 | 274909 |
| 2023-07-18 | 12.26 | $12.71 | 477393 |
| 2023-07-17 | 12.21 | $12.64 | 626247 |
| 2023-07-14 | 12.16 | $12.63 | 572992 |
| 2023-07-13 | 12.12 | $12.53 | 431784 |
| 2023-07-12 | 12.07 | $12.35 | 329498 |
| 2023-07-11 | 12.04 | $12.24 | 372245 |
| 2023-07-10 | 12.02 | $12.03 | 411974 |
| 2023-07-07 | 12.02 | $12.03 | 667756 |
| 2023-07-06 | 12.02 | $12.01 | 813133 |
| 2023-07-05 | 12.02 | $12.06 | 916070 |
| 2023-07-03 | 12.02 | $11.23 | 430525 |
| 2023-06-30 | 12.10 | $11.50 | 1.8M |
| 2023-06-29 | 12.16 | $11.96 | 330482 |
| 2023-06-28 | 12.19 | $11.81 | 505360 |
| 2023-06-27 | 12.23 | $11.78 | 561683 |
| 2023-06-26 | 12.27 | $12.00 | 599249 |
| 2023-06-23 | 12.30 | $12.02 | 7.1M |
| 2023-06-22 | 12.33 | $12.20 | 673494 |
| 2023-06-21 | 12.34 | $12.09 | 592873 |
| 2023-06-20 | 12.37 | $12.20 | 758403 |
| 2023-06-16 | 12.39 | $12.36 | 843262 |
| 2023-06-15 | 12.39 | $12.18 | 390417 |
| 2023-06-14 | 12.41 | $12.10 | 352137 |
| 2023-06-13 | 12.45 | $12.41 | 710425 |
| 2023-06-12 | 12.45 | $12.11 | 734027 |
| 2023-06-09 | 12.49 | $12.54 | 443726 |
| 2023-06-08 | 12.48 | $12.97 | 423871 |
| 2023-06-07 | 12.43 | $13.72 | 550558 |
| 2023-06-06 | 12.29 | $13.63 | 657390 |
| 2023-06-05 | 12.15 | $13.28 | 718216 |
| 2023-06-02 | 12.03 | $12.23 | 445576 |
| 2023-06-01 | 12.01 | $11.94 | 766694 |
| 2023-05-31 | 12.02 | $10.76 | 744803 |
| 2023-05-30 | 12.15 | $10.84 | 372679 |
| 2023-05-26 | 12.29 | $11.55 | 386988 |
| 2023-05-25 | 12.37 | $11.64 | 461693 |
| 2023-05-24 | 12.45 | $12.44 | 379322 |
| 2023-05-23 | 12.45 | $12.45 | 520831 |
| 2023-05-22 | 12.45 | $12.17 | 595465 |
| 2023-05-19 | 12.48 | $11.89 | 631965 |
| 2023-05-18 | 12.54 | $12.01 | 639498 |
| 2023-05-17 | 12.59 | $12.03 | 412628 |
| 2023-05-16 | 12.65 | $11.88 | 569040 |
| 2023-05-15 | 12.73 | $12.12 | 473490 |
| 2023-05-12 | 12.80 | $12.22 | 816958 |
| 2023-05-11 | 12.86 | $12.80 | 644800 |
| 2023-05-10 | 12.87 | $12.33 | 1.2M |
| 2023-05-09 | 12.92 | $13.51 | 1.0M |
| 2023-05-08 | 12.86 | $13.49 | 351238 |
| 2023-05-05 | 12.79 | $13.24 | 552455 |
| 2023-05-04 | 12.75 | $12.96 | 759101 |
| 2023-05-03 | 12.72 | $12.28 | 281904 |
| 2023-05-02 | 12.77 | $12.20 | 513304 |
| 2023-05-01 | 12.83 | $12.40 | 277738 |
| 2023-04-28 | 12.88 | $12.25 | 628501 |
| 2023-04-27 | 12.94 | $12.30 | 396989 |
| 2023-04-26 | 13.01 | $12.29 | 473200 |
| 2023-04-25 | 13.09 | $12.38 | 491063 |
| 2023-04-24 | 13.16 | $12.57 | 639380 |
| 2023-04-21 | 13.22 | $12.59 | 349230 |
| 2023-04-20 | 13.29 | $12.39 | 338756 |
| 2023-04-19 | 13.38 | $12.62 | 483647 |
| 2023-04-18 | 13.47 | $12.40 | 586502 |
| 2023-04-17 | 13.58 | $12.83 | 656086 |
| 2023-04-14 | 13.66 | $13.55 | 236616 |
| 2023-04-13 | 13.67 | $13.55 | 187094 |
| 2023-04-12 | 13.68 | $13.38 | 482393 |
| 2023-04-11 | 13.71 | $13.91 | 374845 |
| 2023-04-10 | 13.69 | $13.44 | 326373 |
| 2023-04-06 | 13.72 | $13.24 | 359359 |
| 2023-04-05 | 13.77 | $13.42 | 347888 |
| 2023-04-04 | 13.80 | $13.25 | 766380 |
| 2023-04-03 | 13.86 | $13.47 | 1.1M |
| 2023-03-31 | 13.90 | $13.91 | 521841 |
| 2023-03-30 | 13.90 | $13.18 | 1.3M |
| 2023-03-29 | 13.98 | $13.41 | 449083 |
| 2023-03-28 | 14.04 | $13.82 | 384352 |
| 2023-03-27 | 14.06 | $13.78 | 431896 |
| 2023-03-24 | 14.09 | $13.78 | 256498 |
| 2023-03-23 | 14.12 | $13.34 | 273072 |
| 2023-03-22 | 14.20 | $13.74 | 403524 |
| 2023-03-21 | 14.25 | $13.70 | 444295 |
| 2023-03-20 | 14.31 | $13.32 | 375681 |
| 2023-03-17 | 14.42 | $13.53 | 1.9M |
| 2023-03-16 | 14.51 | $14.14 | 1.2M |
| 2023-03-15 | 14.55 | $14.25 | 594682 |
| 2023-03-14 | 14.58 | $14.36 | 516637 |
| 2023-03-13 | 14.60 | $14.00 | 658050 |
| 2023-03-10 | 14.66 | $14.00 | 463910 |
| 2023-03-09 | 14.73 | $13.90 | 440467 |
| 2023-03-08 | 14.82 | $14.09 | 482180 |
| 2023-03-07 | 14.90 | $13.91 | 661814 |
| 2023-03-06 | 15.00 | $14.06 | 882526 |
| 2023-03-03 | 15.10 | $14.79 | 541690 |
| 2023-03-02 | 15.14 | $14.81 | 547062 |
| 2023-03-01 | 15.17 | $14.85 | 1.0M |
| 2023-02-28 | 15.20 | $15.35 | 580045 |
| 2023-02-27 | 15.19 | $15.49 | 376783 |
| 2023-02-24 | 15.16 | $15.38 | 368401 |
| 2023-02-23 | 15.13 | $15.77 | 738633 |
| 2023-02-22 | 15.07 | $15.71 | 552132 |
| 2023-02-21 | 15.00 | $15.65 | 439012 |
| 2023-02-17 | 14.93 | $15.65 | 392774 |
| 2023-02-16 | 14.85 | $15.74 | 442213 |
| 2023-02-15 | 14.76 | $15.99 | 1.4M |
| 2023-02-14 | 14.63 | $14.23 | 643547 |
| 2023-02-13 | 14.67 | $14.32 | 527228 |
| 2023-02-10 | 14.71 | $15.22 | 373196 |
| 2023-02-09 | 14.66 | $14.73 | 533595 |
| 2023-02-08 | 14.65 | $14.64 | 679391 |
| 2023-02-07 | 14.65 | $14.78 | 295654 |
| 2023-02-06 | 14.64 | $14.41 | 351102 |
| 2023-02-03 | 14.66 | $15.10 | 385349 |
| 2023-02-02 | 14.61 | $16.02 | 453854 |
| 2023-02-01 | 14.46 | $15.47 | 329370 |
| 2023-01-31 | 14.36 | $15.36 | 454582 |
| 2023-01-30 | 14.25 | $14.94 | 350104 |
| 2023-01-27 | 14.18 | $15.12 | 318789 |
| 2023-01-26 | 14.08 | $14.95 | 261431 |
| 2023-01-25 | 13.99 | $14.91 | 273016 |
| 2023-01-24 | 13.89 | $14.61 | 338870 |
| 2023-01-23 | 13.82 | $15.11 | 429252 |
| 2023-01-20 | 13.68 | $15.37 | 475066 |
| 2023-01-19 | 13.50 | $15.00 | 332716 |
| 2023-01-18 | 13.35 | $14.30 | 1.7M |
| 2023-01-17 | 13.25 | $13.79 | 354738 |
| 2023-01-13 | 13.19 | $13.52 | 325687 |
| 2023-01-12 | 13.16 | $13.27 | 788008 |
| 2023-01-11 | 13.14 | $13.61 | 407868 |
| 2023-01-10 | 13.09 | $12.88 | 738509 |
| 2023-01-09 | 13.12 | $12.60 | 353701 |
| 2023-01-06 | 13.17 | $12.60 | 411648 |
| 2023-01-05 | 13.23 | $12.69 | 842898 |
| 2023-01-04 | 13.29 | $12.89 | 519108 |
| 2023-01-03 | 13.33 | $13.02 | 603618 |
| 2022-12-30 | 13.36 | $13.16 | 288437 |
| 2022-12-29 | 13.38 | $13.11 | 317135 |
| 2022-12-28 | 13.41 | $13.00 | 340659 |
| 2022-12-27 | 13.46 | $12.72 | 431729 |
| 2022-12-23 | 13.53 | $12.69 | 462539 |
| 2022-12-22 | 13.62 | $12.99 | 378224 |
| 2022-12-21 | 13.69 | $13.61 | 542530 |
| 2022-12-20 | 13.70 | $13.95 | 745612 |
| 2022-12-19 | 13.67 | $13.30 | 507327 |
| 2022-12-16 | 13.71 | $13.46 | 1.8M |
| 2022-12-15 | 13.73 | $14.00 | 340506 |
| 2022-12-14 | 13.71 | $14.02 | 528490 |
| 2022-12-13 | 13.67 | $13.92 | 747880 |
| 2022-12-12 | 13.65 | $13.97 | 496242 |
| 2022-12-09 | 13.61 | $13.85 | 355519 |
| 2022-12-08 | 13.59 | $13.69 | 1.4M |
| 2022-12-07 | 13.58 | $14.59 | 988437 |
| 2022-12-06 | 13.47 | $14.60 | 825282 |
| 2022-12-05 | 13.35 | $13.68 | 650212 |
| 2022-12-02 | 13.32 | $13.70 | 505305 |
| 2022-12-01 | 13.28 | $13.92 | 872817 |
| 2022-11-30 | 13.21 | $14.31 | 682836 |
| 2022-11-29 | 13.09 | $13.50 | 357478 |
| 2022-11-28 | 13.05 | $13.15 | 638990 |
| 2022-11-25 | 13.04 | $13.20 | 242379 |
| 2022-11-23 | 13.02 | $13.74 | 567716 |
| 2022-11-22 | 12.95 | $13.24 | 730286 |
| 2022-11-21 | 12.92 | $12.82 | 504373 |
| 2022-11-18 | 12.93 | $12.84 | 486328 |
| 2022-11-17 | 12.94 | $12.55 | 316647 |
| 2022-11-16 | 12.98 | $12.26 | 402047 |
| 2022-11-15 | 13.05 | $13.12 | 438974 |
| 2022-11-14 | 13.05 | $12.59 | 620604 |
| 2022-11-11 | 13.10 | $12.60 | 434956 |
| 2022-11-10 | 13.15 | $12.77 | 465469 |
| 2022-11-09 | 13.19 | $12.76 | 413795 |
| 2022-11-08 | 13.23 | $13.00 | 753004 |
| 2022-11-07 | 13.26 | $13.05 | 578904 |
| 2022-11-04 | 13.28 | $12.65 | 566139 |
| 2022-11-03 | 13.35 | $12.60 | 892490 |
| 2022-11-02 | 13.42 | $13.67 | 1.8M |
| 2022-11-01 | 13.40 | $12.96 | 2.7M |
| 2022-10-31 | 13.44 | $12.42 | 1.0M |
| 2022-10-28 | 13.55 | $13.05 | 570369 |
| 2022-10-27 | 13.61 | $13.10 | 555861 |
| 2022-10-26 | 13.66 | $14.17 | 440936 |
| 2022-10-25 | 13.61 | $13.90 | 402808 |
| 2022-10-24 | 13.57 | $13.21 | 436771 |
| 2022-10-21 | 13.61 | $12.85 | 295997 |
| 2022-10-20 | 13.69 | $12.85 | 431105 |
| 2022-10-19 | 13.78 | $13.15 | 261176 |
| 2022-10-18 | 13.85 | $13.39 | 593197 |
| 2022-10-17 | 13.90 | $12.82 | 2.0M |
| 2022-10-14 | 14.01 | $12.43 | 807466 |
| 2022-10-13 | 14.18 | $12.76 | 2.3M |
| 2022-10-12 | 14.32 | $12.50 | 757037 |
| 2022-10-11 | 14.52 | $13.47 | 1.0M |
| 2022-10-10 | 14.63 | $13.75 | 1.1M |
| 2022-10-07 | 14.72 | $14.23 | 255393 |
| 2022-10-06 | 14.77 | $14.55 | 351861 |
| 2022-10-05 | 14.79 | $14.52 | 287034 |
| 2022-10-04 | 14.82 | $14.26 | 1.1M |
| 2022-10-03 | 14.88 | $13.71 | 974748 |
| 2022-09-30 | 15.00 | $14.04 | 561617 |
| 2022-09-29 | 15.11 | $14.59 | 577650 |
| 2022-09-28 | 15.16 | $14.77 | 639901 |
| 2022-09-27 | 15.20 | $14.23 | 474785 |
| 2022-09-26 | 15.30 | $14.52 | 913150 |
| 2022-09-23 | 15.39 | $14.68 | 445234 |
| 2022-09-22 | 15.46 | $14.80 | 888695 |
| 2022-09-21 | 15.53 | $14.28 | 476992 |
| 2022-09-20 | 15.66 | $15.15 | 402355 |
| 2022-09-19 | 15.71 | $15.84 | 376711 |
| 2022-09-16 | 15.70 | $14.89 | 1.5M |
| 2022-09-15 | 15.79 | $15.63 | 443535 |
| 2022-09-14 | 15.80 | $15.42 | 339121 |
| 2022-09-13 | 15.84 | $15.68 | 328441 |
| 2022-09-12 | 15.86 | $16.38 | 490974 |
| 2022-09-09 | 15.81 | $16.40 | 453896 |
| 2022-09-08 | 15.74 | $16.45 | 389826 |
| 2022-09-07 | 15.67 | $16.26 | 608524 |
| 2022-09-06 | 15.61 | $16.60 | 1.0M |
| 2022-09-02 | 15.50 | $15.41 | 338016 |
| 2022-09-01 | 15.51 | $15.42 | 556623 |
| 2022-08-31 | 15.52 | $16.60 | 861232 |
| 2022-08-30 | 15.41 | $15.98 | 334728 |
| 2022-08-29 | 15.35 | $15.04 | 243175 |
| 2022-08-26 | 15.38 | $15.00 | 339241 |
| 2022-08-25 | 15.42 | $15.32 | 428138 |
| 2022-08-24 | 15.43 | $15.85 | 413365 |
| 2022-08-23 | 15.39 | $15.74 | 384815 |
| 2022-08-22 | 15.35 | $15.41 | 563824 |
| 2022-08-19 | 15.34 | $14.56 | 394521 |
| 2022-08-18 | 15.43 | $14.07 | 266489 |
| 2022-08-17 | 15.57 | $14.30 | 349101 |
| 2022-08-16 | 15.70 | $14.96 | 885697 |
| 2022-08-15 | 15.78 | $15.90 | 987477 |
| 2022-08-12 | 15.77 | $13.83 | 787037 |
| 2022-08-11 | 15.97 | $13.60 | 1.3M |
| 2022-08-10 | 16.22 | $13.41 | 656626 |
| 2022-08-09 | 16.52 | $13.11 | 1.7M |
| 2022-08-08 | 16.88 | $13.51 | 1.8M |
| 2022-08-05 | 17.23 | $12.75 | 1.2M |
| 2022-08-04 | 17.71 | $12.45 | 2.5M |
| 2022-08-03 | 18.26 | $13.50 | 1.1M |
| 2022-08-02 | 18.76 | $14.70 | 2.0M |
| 2022-08-01 | 19.19 | $17.97 | 599850 |
| 2022-07-29 | 19.32 | $17.51 | 639398 |
| 2022-07-28 | 19.51 | $18.25 | 334041 |
| 2022-07-27 | 19.64 | $18.19 | 329119 |
| 2022-07-26 | 19.79 | $17.94 | 808010 |
| 2022-07-25 | 19.98 | $18.54 | 501102 |
| 2022-07-22 | 20.14 | $18.68 | 453775 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
13.77
2026-05-14
Close Price
$13.80
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.73
Average
10.68
Maximum
19.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-05-14 | 13.77 | $13.80 | 1.4M |
| 2026-05-13 | 13.76 | $13.79 | 4.7M |
| 2026-05-12 | 13.76 | $13.79 | 3.4M |
| 2026-05-11 | 13.75 | $13.78 | 646800 |
| 2026-05-08 | 13.75 | $13.79 | 584900 |
| 2026-05-07 | 13.75 | $13.77 | 658900 |
| 2026-05-06 | 13.75 | $13.77 | 1.3M |
| 2026-05-05 | 13.75 | $13.74 | 407600 |
| 2026-05-04 | 13.76 | $13.74 | 433400 |
| 2026-05-01 | 13.77 | $13.75 | 1.0M |
| 2026-04-30 | 13.78 | $13.74 | 382140 |
| 2026-04-29 | 13.79 | $13.75 | 659200 |
| 2026-04-28 | 13.80 | $13.75 | 586800 |
| 2026-04-27 | 13.81 | $13.74 | 361729 |
| 2026-04-24 | 13.82 | $13.74 | 1.1M |
| 2026-04-23 | 13.83 | $13.74 | 753300 |
| 2026-04-22 | 13.84 | $13.73 | 457135 |
| 2026-04-21 | 13.86 | $13.72 | 594600 |
| 2026-04-20 | 13.87 | $13.72 | 603000 |
| 2026-04-17 | 13.88 | $13.72 | 945200 |
| 2026-04-16 | 13.89 | $13.73 | 1.3M |
| 2026-04-15 | 13.90 | $13.71 | 1.8M |
| 2026-04-14 | 13.92 | $13.94 | 1.1M |
| 2026-04-13 | 13.90 | $13.98 | 590800 |
| 2026-04-10 | 13.89 | $13.98 | 537938 |
| 2026-04-09 | 13.87 | $13.99 | 878301 |
| 2026-04-08 | 13.85 | $13.99 | 993517 |
| 2026-04-07 | 13.82 | $13.99 | 1.1M |
| 2026-04-06 | 13.80 | $13.97 | 854600 |
| 2026-04-02 | 13.77 | $14.00 | 1.0M |
| 2026-04-01 | 13.74 | $13.97 | 1.7M |
| 2026-03-31 | 13.72 | $14.09 | 1.3M |
| 2026-03-30 | 13.67 | $14.05 | 3.9M |
| 2026-03-27 | 13.63 | $13.66 | 582620 |
| 2026-03-26 | 13.63 | $13.66 | 622200 |
| 2026-03-25 | 13.62 | $13.67 | 657500 |
| 2026-03-24 | 13.62 | $13.66 | 1.1M |
| 2026-03-23 | 13.61 | $13.62 | 518149 |
| 2026-03-20 | 13.61 | $13.62 | 2.1M |
| 2026-03-19 | 13.60 | $13.62 | 1.2M |
| 2026-03-18 | 13.57 | $13.60 | 1.0M |
| 2026-03-17 | 13.54 | $13.62 | 1.0M |
| 2026-03-16 | 13.49 | $13.61 | 631223 |
| 2026-03-13 | 13.43 | $13.62 | 1.4M |
| 2026-03-12 | 13.36 | $13.61 | 1.8M |
| 2026-03-11 | 13.28 | $13.62 | 2.8M |
| 2026-03-10 | 13.19 | $13.60 | 2.5M |
| 2026-03-09 | 13.08 | $13.66 | 1.3M |
| 2026-03-06 | 12.96 | $13.61 | 2.5M |
| 2026-03-05 | 12.83 | $13.61 | 1.4M |
| 2026-03-04 | 12.69 | $13.61 | 2.0M |
| 2026-03-03 | 12.54 | $13.60 | 2.0M |
| 2026-03-02 | 12.37 | $13.58 | 1.0M |
| 2026-02-27 | 12.19 | $13.61 | 2.4M |
| 2026-02-26 | 11.99 | $13.60 | 6.8M |
| 2026-02-25 | 11.78 | $13.58 | 3.0M |
| 2026-02-24 | 11.55 | $13.56 | 4.7M |
| 2026-02-23 | 11.32 | $13.60 | 12.9M |
| 2026-02-20 | 11.06 | $11.09 | 1.4M |
| 2026-02-19 | 11.05 | $11.20 | 1.9M |
| 2026-02-18 | 11.02 | $11.07 | 2.6M |
| 2026-02-17 | 11.00 | $11.29 | 725000 |
| 2026-02-13 | 10.96 | $11.16 | 518000 |
| 2026-02-12 | 10.93 | $11.22 | 872700 |
| 2026-02-11 | 10.89 | $11.24 | 948551 |
| 2026-02-10 | 10.85 | $11.19 | 1.6M |
| 2026-02-09 | 10.80 | $11.09 | 219492 |
| 2026-02-06 | 10.77 | $11.13 | 282462 |
| 2026-02-05 | 10.72 | $11.02 | 312426 |
| 2026-02-04 | 10.68 | $11.02 | 593973 |
| 2026-02-03 | 10.62 | $10.82 | 288043 |
| 2026-02-02 | 10.58 | $10.77 | 292700 |
| 2026-01-30 | 10.54 | $10.63 | 367629 |
| 2026-01-29 | 10.51 | $10.54 | 237809 |
| 2026-01-28 | 10.47 | $10.32 | 325200 |
| 2026-01-27 | 10.46 | $10.38 | 315841 |
| 2026-01-26 | 10.43 | $10.73 | 230710 |
| 2026-01-23 | 10.36 | $10.79 | 254800 |
| 2026-01-22 | 10.28 | $11.07 | 510914 |
| 2026-01-21 | 10.17 | $10.74 | 359900 |
| 2026-01-20 | 10.08 | $10.43 | 277976 |
| 2026-01-16 | 10.02 | $10.52 | 364100 |
| 2026-01-15 | 9.94 | $10.89 | 336300 |
| 2026-01-14 | 9.83 | $10.80 | 373725 |
| 2026-01-13 | 9.71 | $10.95 | 651321 |
| 2026-01-12 | 9.58 | $10.19 | 382400 |
| 2026-01-09 | 9.52 | $9.97 | 418149 |
| 2026-01-08 | 9.47 | $10.19 | 702014 |
| 2026-01-07 | 9.40 | $9.51 | 251000 |
| 2026-01-06 | 9.40 | $9.44 | 315302 |
| 2026-01-05 | 9.40 | $9.23 | 408000 |
| 2026-01-02 | 9.43 | $9.09 | 368000 |
| 2025-12-31 | 9.46 | $9.22 | 501600 |
| 2025-12-30 | 9.49 | $9.29 | 263300 |
| 2025-12-29 | 9.51 | $9.42 | 313460 |
| 2025-12-26 | 9.52 | $9.38 | 214902 |
| 2025-12-24 | 9.53 | $9.48 | 153600 |
| 2025-12-23 | 9.52 | $9.38 | 288426 |
| 2025-12-22 | 9.52 | $9.39 | 310513 |
| 2025-12-19 | 9.52 | $9.56 | 748400 |
| 2025-12-18 | 9.50 | $9.66 | 286710 |
| 2025-12-17 | 9.45 | $9.62 | 274725 |
| 2025-12-16 | 9.40 | $9.61 | 449201 |
| 2025-12-15 | 9.35 | $9.69 | 449100 |
| 2025-12-12 | 9.28 | $9.68 | 409001 |
| 2025-12-11 | 9.21 | $9.59 | 615249 |
| 2025-12-10 | 9.13 | $9.68 | 498723 |
| 2025-12-09 | 9.04 | $9.60 | 726200 |
| 2025-12-08 | 8.95 | $9.35 | 703000 |
| 2025-12-05 | 8.88 | $9.33 | 343200 |
| 2025-12-04 | 8.80 | $9.31 | 456200 |
| 2025-12-03 | 8.72 | $9.34 | 496042 |
| 2025-12-02 | 8.62 | $9.51 | 745034 |
| 2025-12-01 | 8.51 | $9.69 | 1.4M |
| 2025-11-28 | 8.37 | $8.94 | 252339 |
| 2025-11-26 | 8.30 | $9.03 | 689828 |
| 2025-11-25 | 8.22 | $8.81 | 518542 |
| 2025-11-24 | 8.16 | $8.72 | 489760 |
| 2025-11-21 | 8.11 | $8.50 | 576145 |
| 2025-11-20 | 8.07 | $8.11 | 381902 |
| 2025-11-19 | 8.08 | $7.99 | 402948 |
| 2025-11-18 | 8.10 | $8.07 | 320100 |
| 2025-11-17 | 8.12 | $7.99 | 744719 |
| 2025-11-14 | 8.14 | $8.09 | 1.4M |
| 2025-11-13 | 8.16 | $8.15 | 633729 |
| 2025-11-12 | 8.17 | $8.05 | 693720 |
| 2025-11-11 | 8.18 | $7.99 | 467400 |
| 2025-11-10 | 8.21 | $7.93 | 532122 |
| 2025-11-07 | 8.24 | $7.95 | 539633 |
| 2025-11-06 | 8.27 | $7.71 | 455800 |
| 2025-11-05 | 8.32 | $8.21 | 371254 |
| 2025-11-04 | 8.32 | $8.15 | 486000 |
| 2025-11-03 | 8.33 | $8.31 | 440814 |
| 2025-10-31 | 8.32 | $8.13 | 240000 |
| 2025-10-30 | 8.33 | $8.18 | 278143 |
| 2025-10-29 | 8.34 | $8.50 | 283800 |
| 2025-10-28 | 8.31 | $8.53 | 355227 |
| 2025-10-27 | 8.28 | $8.58 | 308528 |
| 2025-10-24 | 8.24 | $8.56 | 177900 |
| 2025-10-23 | 8.20 | $8.36 | 250400 |
| 2025-10-22 | 8.18 | $8.79 | 522600 |
| 2025-10-21 | 8.11 | $8.50 | 535039 |
| 2025-10-20 | 8.07 | $8.40 | 407400 |
| 2025-10-17 | 8.04 | $8.06 | 298405 |
| 2025-10-16 | 8.04 | $8.01 | 243336 |
| 2025-10-15 | 8.04 | $8.08 | 205800 |
| 2025-10-14 | 8.04 | $8.00 | 325400 |
| 2025-10-13 | 8.04 | $7.96 | 451800 |
| 2025-10-10 | 8.05 | $7.75 | 412253 |
| 2025-10-09 | 8.08 | $8.00 | 248900 |
| 2025-10-08 | 8.08 | $8.21 | 211510 |
| 2025-10-07 | 8.06 | $7.96 | 316200 |
| 2025-10-06 | 8.07 | $8.14 | 298500 |
| 2025-10-03 | 8.05 | $8.13 | 204323 |
| 2025-10-02 | 8.04 | $8.09 | 279141 |
| 2025-10-01 | 8.03 | $8.15 | 314746 |
| 2025-09-30 | 8.01 | $8.01 | 219700 |
| 2025-09-29 | 8.00 | $8.05 | 313835 |
| 2025-09-26 | 7.99 | $8.11 | 322513 |
| 2025-09-25 | 7.98 | $7.99 | 278941 |
| 2025-09-24 | 7.97 | $8.28 | 294567 |
| 2025-09-23 | 7.93 | $8.07 | 308633 |
| 2025-09-22 | 7.92 | $8.21 | 268900 |
| 2025-09-19 | 7.89 | $8.18 | 1.1M |
| 2025-09-18 | 7.86 | $8.06 | 337000 |
| 2025-09-17 | 7.85 | $7.72 | 372017 |
| 2025-09-16 | 7.87 | $7.60 | 316614 |
| 2025-09-15 | 7.90 | $7.70 | 311600 |
| 2025-09-12 | 7.92 | $7.87 | 442204 |
| 2025-09-11 | 7.93 | $8.11 | 398003 |
| 2025-09-10 | 7.91 | $8.06 | 1.0M |
| 2025-09-09 | 7.89 | $7.87 | 447900 |
| 2025-09-08 | 7.88 | $7.70 | 286410 |
| 2025-09-05 | 7.89 | $7.79 | 316100 |
| 2025-09-04 | 7.90 | $7.86 | 240500 |
| 2025-09-03 | 7.89 | $7.86 | 353612 |
| 2025-09-02 | 7.87 | $7.86 | 302433 |
| 2025-08-29 | 7.85 | $7.88 | 282223 |
| 2025-08-28 | 7.83 | $7.92 | 251400 |
| 2025-08-27 | 7.79 | $8.00 | 426300 |
| 2025-08-26 | 7.74 | $7.94 | 418917 |
| 2025-08-25 | 7.68 | $8.07 | 262844 |
| 2025-08-22 | 7.61 | $8.19 | 360000 |
| 2025-08-21 | 7.52 | $7.99 | 371547 |
| 2025-08-20 | 7.45 | $8.11 | 478400 |
| 2025-08-19 | 7.36 | $8.06 | 671517 |
| 2025-08-18 | 7.26 | $7.97 | 602508 |
| 2025-08-15 | 7.17 | $7.56 | 336200 |
| 2025-08-14 | 7.11 | $7.39 | 249200 |
| 2025-08-13 | 7.07 | $7.57 | 491800 |
| 2025-08-12 | 7.01 | $7.54 | 801811 |
| 2025-08-11 | 6.94 | $7.28 | 644245 |
| 2025-08-08 | 6.90 | $7.62 | 913107 |
| 2025-08-07 | 6.83 | $7.80 | 1.5M |
| 2025-08-06 | 6.73 | $6.77 | 665449 |
| 2025-08-05 | 6.74 | $6.69 | 401800 |
| 2025-08-04 | 6.76 | $6.60 | 809200 |
| 2025-08-01 | 6.79 | $6.52 | 582191 |
| 2025-07-31 | 6.83 | $6.72 | 403700 |
| 2025-07-30 | 6.86 | $6.68 | 433200 |
| 2025-07-29 | 6.89 | $6.66 | 647704 |
| 2025-07-28 | 6.95 | $6.79 | 420300 |
| 2025-07-25 | 7.00 | $6.75 | 504840 |
| 2025-07-24 | 7.07 | $6.89 | 580000 |
| 2025-07-23 | 7.14 | $6.92 | 479267 |
| 2025-07-22 | 7.22 | $6.76 | 432047 |
| 2025-07-21 | 7.33 | $6.72 | 855941 |
| 2025-07-18 | 7.45 | $6.75 | 664873 |
| 2025-07-17 | 7.58 | $6.66 | 585238 |
| 2025-07-16 | 7.74 | $6.84 | 707846 |
| 2025-07-15 | 7.89 | $7.00 | 725500 |
| 2025-07-14 | 8.04 | $7.08 | 1.1M |
| 2025-07-11 | 8.19 | $7.05 | 782740 |
| 2025-07-10 | 8.37 | $7.41 | 920900 |
| 2025-07-09 | 8.52 | $7.27 | 1.8M |
| 2025-07-08 | 8.71 | $7.30 | 861655 |
| 2025-07-07 | 8.91 | $7.32 | 774400 |
| 2025-07-03 | 9.12 | $7.65 | 976844 |
| 2025-07-02 | 9.32 | $7.71 | 1.8M |
| 2025-07-01 | 9.52 | $7.88 | 2.9M |
| 2025-06-30 | 9.72 | $9.64 | 499500 |
| 2025-06-27 | 9.76 | $9.56 | 743500 |
| 2025-06-26 | 9.81 | $9.51 | 361944 |
| 2025-06-25 | 9.86 | $9.40 | 358500 |
| 2025-06-24 | 9.93 | $9.51 | 337833 |
| 2025-06-23 | 10.00 | $9.28 | 515303 |
| 2025-06-20 | 10.09 | $9.27 | 573600 |
| 2025-06-18 | 10.19 | $9.34 | 312100 |
| 2025-06-17 | 10.28 | $9.58 | 382100 |
| 2025-06-16 | 10.36 | $9.94 | 350400 |
| 2025-06-13 | 10.41 | $9.78 | 400700 |
| 2025-06-12 | 10.48 | $9.97 | 790300 |
| 2025-06-11 | 10.53 | $10.25 | 1.2M |
| 2025-06-10 | 10.56 | $10.72 | 331200 |
| 2025-06-09 | 10.54 | $10.78 | 301842 |
| 2025-06-06 | 10.51 | $10.80 | 290102 |
| 2025-06-05 | 10.48 | $10.76 | 394773 |
| 2025-06-04 | 10.44 | $10.62 | 325000 |
| 2025-06-03 | 10.40 | $10.43 | 507702 |
| 2025-06-02 | 10.36 | $10.37 | 432219 |
| 2025-05-30 | 10.32 | $10.50 | 715100 |
| 2025-05-29 | 10.26 | $10.33 | 284600 |
| 2025-05-28 | 10.20 | $10.36 | 238842 |
| 2025-05-27 | 10.12 | $10.45 | 248300 |
| 2025-05-23 | 10.03 | $10.22 | 209400 |
| 2025-05-22 | 9.94 | $10.26 | 214108 |
| 2025-05-21 | 9.84 | $10.43 | 255500 |
| 2025-05-20 | 9.71 | $10.61 | 522318 |
| 2025-05-19 | 9.55 | $10.65 | 457000 |
| 2025-05-16 | 9.36 | $10.64 | 709400 |
| 2025-05-15 | 9.17 | $10.76 | 356700 |
| 2025-05-14 | 8.94 | $10.58 | 544100 |
| 2025-05-13 | 8.72 | $10.47 | 568318 |
| 2025-05-12 | 8.50 | $10.46 | 694497 |
| 2025-05-09 | 8.27 | $10.28 | 773500 |
| 2025-05-08 | 8.04 | $9.69 | 673770 |
| 2025-05-07 | 7.86 | $8.20 | 384300 |
| 2025-05-06 | 7.82 | $8.04 | 263900 |
| 2025-05-05 | 7.80 | $7.97 | 284149 |
| 2025-05-02 | 7.78 | $8.05 | 415000 |
| 2025-05-01 | 7.76 | $7.85 | 280000 |
| 2025-04-30 | 7.76 | $7.99 | 268518 |
| 2025-04-29 | 7.75 | $7.96 | 228130 |
| 2025-04-28 | 7.75 | $7.93 | 225500 |
| 2025-04-25 | 7.75 | $7.78 | 222226 |
| 2025-04-24 | 7.77 | $7.70 | 221800 |
| 2025-04-23 | 7.81 | $7.52 | 220635 |
| 2025-04-22 | 7.87 | $7.29 | 284700 |
| 2025-04-21 | 7.96 | $7.22 | 299700 |
| 2025-04-17 | 8.07 | $7.68 | 243217 |
| 2025-04-16 | 8.14 | $7.70 | 195900 |
| 2025-04-15 | 8.21 | $7.79 | 233500 |
| 2025-04-14 | 8.28 | $7.79 | 334739 |
| 2025-04-11 | 8.36 | $7.76 | 339600 |
| 2025-04-10 | 8.45 | $7.91 | 261100 |
| 2025-04-09 | 8.52 | $8.03 | 443500 |
| 2025-04-08 | 8.58 | $7.75 | 303549 |
| 2025-04-07 | 8.68 | $7.92 | 447500 |
| 2025-04-04 | 8.76 | $8.15 | 404035 |
| 2025-04-03 | 8.82 | $8.51 | 229513 |
| 2025-04-02 | 8.85 | $8.80 | 286822 |
| 2025-04-01 | 8.85 | $8.72 | 421700 |
| 2025-03-31 | 8.85 | $8.79 | 372100 |
| 2025-03-28 | 8.84 | $8.64 | 197302 |
| 2025-03-27 | 8.85 | $8.93 | 210447 |
| 2025-03-26 | 8.83 | $8.81 | 197400 |
| 2025-03-25 | 8.81 | $8.84 | 272700 |
| 2025-03-24 | 8.79 | $8.91 | 250319 |
| 2025-03-21 | 8.76 | $9.05 | 587933 |
| 2025-03-20 | 8.71 | $9.26 | 223315 |
| 2025-03-19 | 8.64 | $9.22 | 340428 |
| 2025-03-18 | 8.57 | $9.29 | 1.1M |
| 2025-03-17 | 8.49 | $9.01 | 554800 |
| 2025-03-14 | 8.44 | $8.56 | 323600 |
| 2025-03-13 | 8.43 | $8.51 | 318800 |
| 2025-03-12 | 8.42 | $8.54 | 347216 |
| 2025-03-11 | 8.41 | $8.45 | 394801 |
| 2025-03-10 | 8.40 | $8.67 | 560200 |
| 2025-03-07 | 8.38 | $8.53 | 488000 |
| 2025-03-06 | 8.36 | $8.02 | 940432 |
| 2025-03-05 | 8.40 | $8.54 | 306200 |
| 2025-03-04 | 8.38 | $8.47 | 344906 |
| 2025-03-03 | 8.38 | $8.43 | 573600 |
| 2025-02-28 | 8.38 | $8.37 | 482100 |
| 2025-02-27 | 8.38 | $8.28 | 288109 |
| 2025-02-26 | 8.39 | $8.24 | 274649 |
| 2025-02-25 | 8.41 | $8.26 | 242400 |
| 2025-02-24 | 8.43 | $8.07 | 250231 |
| 2025-02-21 | 8.47 | $8.14 | 200639 |
| 2025-02-20 | 8.50 | $8.44 | 147800 |
| 2025-02-19 | 8.50 | $8.76 | 222100 |
| 2025-02-18 | 8.46 | $8.73 | 241205 |
| 2025-02-14 | 8.42 | $8.70 | 176200 |
| 2025-02-13 | 8.39 | $8.59 | 190800 |
| 2025-02-12 | 8.36 | $8.23 | 258100 |
| 2025-02-11 | 8.36 | $8.30 | 248800 |
| 2025-02-10 | 8.35 | $8.43 | 338700 |
| 2025-02-07 | 8.33 | $8.31 | 315000 |
| 2025-02-06 | 8.31 | $8.24 | 233503 |
| 2025-02-05 | 8.30 | $8.65 | 280900 |
| 2025-02-04 | 8.25 | $8.49 | 240000 |
| 2025-02-03 | 8.21 | $8.44 | 358603 |
| 2025-01-31 | 8.17 | $8.40 | 353300 |
| 2025-01-30 | 8.13 | $8.71 | 479521 |
| 2025-01-29 | 8.05 | $8.40 | 366547 |
| 2025-01-28 | 8.01 | $8.57 | 343111 |
| 2025-01-27 | 7.94 | $8.44 | 368506 |
| 2025-01-24 | 7.88 | $8.13 | 213200 |
| 2025-01-23 | 7.85 | $8.02 | 183700 |
| 2025-01-22 | 7.82 | $7.91 | 179805 |
| 2025-01-21 | 7.81 | $7.99 | 229100 |
| 2025-01-17 | 7.79 | $7.99 | 217400 |
| 2025-01-16 | 7.77 | $7.97 | 212000 |
| 2025-01-15 | 7.75 | $7.81 | 148700 |
| 2025-01-14 | 7.76 | $7.74 | 269400 |
| 2025-01-13 | 7.77 | $7.77 | 181700 |
| 2025-01-10 | 7.78 | $7.60 | 372013 |
| 2025-01-08 | 7.82 | $7.80 | 254500 |
| 2025-01-07 | 7.84 | $7.71 | 256400 |
| 2025-01-06 | 7.87 | $7.77 | 285922 |
| 2025-01-03 | 7.89 | $7.87 | 242800 |
| 2025-01-02 | 7.91 | $7.75 | 249434 |
| 2024-12-31 | 7.94 | $7.81 | 222800 |
| 2024-12-30 | 7.96 | $7.69 | 227242 |
| 2024-12-27 | 8.00 | $7.68 | 217900 |
| 2024-12-26 | 8.04 | $7.73 | 173820 |
| 2024-12-24 | 8.07 | $7.66 | 132300 |
| 2024-12-23 | 8.11 | $7.65 | 283229 |
| 2024-12-20 | 8.14 | $7.65 | 814900 |
| 2024-12-19 | 8.18 | $7.70 | 397417 |
| 2024-12-18 | 8.21 | $7.93 | 545000 |
| 2024-12-17 | 8.22 | $8.29 | 269900 |
| 2024-12-16 | 8.19 | $8.52 | 219500 |
| 2024-12-13 | 8.13 | $8.52 | 207600 |
| 2024-12-12 | 8.06 | $8.52 | 224440 |
| 2024-12-11 | 7.99 | $8.53 | 283701 |
| 2024-12-10 | 7.91 | $8.59 | 395500 |
| 2024-12-09 | 7.83 | $8.75 | 713749 |
| 2024-12-06 | 7.73 | $7.73 | 341516 |
| 2024-12-05 | 7.72 | $7.99 | 420313 |
| 2024-12-04 | 7.69 | $8.31 | 641400 |
| 2024-12-03 | 7.63 | $8.00 | 592329 |
| 2024-12-02 | 7.59 | $7.86 | 333700 |
| 2024-11-29 | 7.56 | $7.73 | 198400 |
| 2024-11-27 | 7.55 | $7.62 | 318331 |
| 2024-11-26 | 7.54 | $7.62 | 303203 |
| 2024-11-25 | 7.52 | $7.62 | 1.4M |
| 2024-11-22 | 7.51 | $7.56 | 388315 |
| 2024-11-21 | 7.49 | $7.47 | 440100 |
| 2024-11-20 | 7.49 | $7.46 | 331523 |
| 2024-11-19 | 7.48 | $7.27 | 357923 |
| 2024-11-18 | 7.49 | $7.14 | 313400 |
| 2024-11-15 | 7.51 | $7.35 | 419503 |
| 2024-11-14 | 7.52 | $7.44 | 815919 |
| 2024-11-13 | 7.51 | $7.61 | 450100 |
| 2024-11-12 | 7.49 | $7.61 | 435904 |
| 2024-11-11 | 7.46 | $8.01 | 499917 |
| 2024-11-08 | 7.40 | $7.89 | 566800 |
| 2024-11-07 | 7.34 | $7.92 | 711800 |
| 2024-11-06 | 7.27 | $7.91 | 591825 |
| 2024-11-05 | 7.20 | $7.60 | 434478 |
| 2024-11-04 | 7.16 | $7.63 | 466803 |
| 2024-11-01 | 7.12 | $7.25 | 286100 |
| 2024-10-31 | 7.11 | $6.89 | 340044 |
| 2024-10-30 | 7.14 | $6.98 | 234200 |
| 2024-10-29 | 7.16 | $6.98 | 232500 |
| 2024-10-28 | 7.19 | $7.13 | 233002 |
| 2024-10-25 | 7.20 | $7.04 | 268305 |
| 2024-10-24 | 7.23 | $7.06 | 259600 |
| 2024-10-23 | 7.26 | $7.01 | 239900 |
| 2024-10-22 | 7.30 | $7.20 | 273300 |
| 2024-10-21 | 7.33 | $7.18 | 282527 |
| 2024-10-18 | 7.36 | $7.36 | 224715 |
| 2024-10-17 | 7.37 | $7.35 | 288400 |
| 2024-10-16 | 7.40 | $7.42 | 332100 |
| 2024-10-15 | 7.42 | $7.15 | 254129 |
| 2024-10-14 | 7.47 | $7.16 | 295636 |
| 2024-10-11 | 7.52 | $7.20 | 317300 |
| 2024-10-10 | 7.57 | $7.09 | 455824 |
| 2024-10-09 | 7.64 | $7.12 | 297143 |
| 2024-10-08 | 7.71 | $7.29 | 469548 |
| 2024-10-07 | 7.76 | $7.18 | 549300 |
| 2024-10-04 | 7.83 | $7.48 | 403131 |
| 2024-10-03 | 7.87 | $7.57 | 465900 |
| 2024-10-02 | 7.90 | $7.51 | 409911 |
| 2024-10-01 | 7.94 | $7.54 | 531300 |
| 2024-09-30 | 7.98 | $7.90 | 488500 |
| 2024-09-27 | 7.99 | $7.93 | 310800 |
| 2024-09-26 | 7.99 | $7.93 | 591600 |
| 2024-09-25 | 8.00 | $7.88 | 616100 |
| 2024-09-24 | 8.02 | $7.98 | 572317 |
| 2024-09-23 | 8.03 | $8.11 | 660700 |
| 2024-09-20 | 8.02 | $8.05 | 9.8M |
| 2024-09-19 | 8.03 | $8.24 | 860400 |
| 2024-09-18 | 8.01 | $8.16 | 815800 |
| 2024-09-17 | 8.00 | $8.00 | 753900 |
| 2024-09-16 | 8.01 | $8.05 | 861502 |
| 2024-09-13 | 8.01 | $8.10 | 540500 |
| 2024-09-12 | 8.01 | $7.84 | 614200 |
| 2024-09-11 | 8.04 | $8.01 | 741200 |
| 2024-09-10 | 8.06 | $7.50 | 761419 |
| 2024-09-09 | 8.13 | $7.92 | 1.1M |
| 2024-09-06 | 8.16 | $7.89 | 639400 |
| 2024-09-05 | 8.19 | $7.95 | 847100 |
| 2024-09-04 | 8.23 | $7.47 | 735014 |
| 2024-09-03 | 8.32 | $8.08 | 420800 |
| 2024-08-30 | 8.36 | $8.44 | 427623 |
| 2024-08-29 | 8.37 | $8.54 | 377845 |
| 2024-08-28 | 8.38 | $8.27 | 524747 |
| 2024-08-27 | 8.42 | $8.33 | 359200 |
| 2024-08-26 | 8.47 | $8.42 | 465047 |
| 2024-08-23 | 8.52 | $8.21 | 400524 |
| 2024-08-22 | 8.60 | $8.02 | 290000 |
| 2024-08-21 | 8.71 | $8.03 | 325341 |
| 2024-08-20 | 8.82 | $8.13 | 337044 |
| 2024-08-19 | 8.93 | $8.31 | 377333 |
| 2024-08-16 | 9.04 | $8.36 | 271100 |
| 2024-08-15 | 9.14 | $8.55 | 382700 |
| 2024-08-14 | 9.23 | $8.47 | 852400 |
| 2024-08-13 | 9.33 | $8.81 | 629400 |
| 2024-08-12 | 9.41 | $8.17 | 586210 |
| 2024-08-09 | 9.55 | $8.46 | 529700 |
| 2024-08-08 | 9.66 | $8.52 | 846311 |
| 2024-08-07 | 9.78 | $8.50 | 1.4M |
| 2024-08-06 | 9.89 | $9.89 | 454042 |
| 2024-08-05 | 9.87 | $9.60 | 741352 |
| 2024-08-02 | 9.88 | $9.67 | 422400 |
| 2024-08-01 | 9.87 | $10.05 | 550200 |
| 2024-07-31 | 9.82 | $10.24 | 415102 |
| 2024-07-30 | 9.74 | $10.24 | 378800 |
| 2024-07-29 | 9.66 | $10.25 | 644600 |
| 2024-07-26 | 9.57 | $10.36 | 327726 |
| 2024-07-25 | 9.46 | $10.29 | 713100 |
| 2024-07-24 | 9.35 | $9.93 | 455506 |
| 2024-07-23 | 9.27 | $9.73 | 406242 |
| 2024-07-22 | 9.20 | $9.64 | 220098 |
| 2024-07-19 | 9.13 | $9.49 | 348006 |
| 2024-07-18 | 9.07 | $9.38 | 244376 |
| 2024-07-17 | 9.02 | $9.69 | 476312 |
| 2024-07-16 | 8.94 | $9.65 | 526913 |
| 2024-07-15 | 8.86 | $9.19 | 1.0M |
| 2024-07-12 | 8.82 | $9.48 | 546993 |
| 2024-07-11 | 8.75 | $9.25 | 823214 |
| 2024-07-10 | 8.70 | $8.63 | 190829 |
| 2024-07-09 | 8.72 | $8.72 | 264058 |
| 2024-07-08 | 8.74 | $8.83 | 290260 |
| 2024-07-05 | 8.74 | $8.64 | 408757 |
| 2024-07-03 | 8.76 | $8.76 | 120995 |
| 2024-07-02 | 8.78 | $8.76 | 510907 |
| 2024-07-01 | 8.79 | $8.75 | 609735 |
| 2024-06-28 | 8.81 | $8.92 | 1.2M |
| 2024-06-27 | 8.82 | $8.57 | 801488 |
| 2024-06-26 | 8.85 | $8.49 | 255525 |
| 2024-06-25 | 8.90 | $8.41 | 603702 |
| 2024-06-24 | 8.96 | $8.50 | 555933 |
| 2024-06-21 | 9.02 | $8.54 | 1.6M |
| 2024-06-20 | 9.07 | $8.81 | 557086 |
| 2024-06-18 | 9.10 | $8.68 | 515121 |
| 2024-06-17 | 9.15 | $8.84 | 285771 |
| 2024-06-14 | 9.17 | $8.80 | 327054 |
| 2024-06-13 | 9.20 | $8.95 | 454536 |
| 2024-06-12 | 9.21 | $9.40 | 328791 |
| 2024-06-11 | 9.18 | $9.65 | 421312 |
| 2024-06-10 | 9.12 | $9.60 | 426265 |
| 2024-06-07 | 9.06 | $9.19 | 225954 |
| 2024-06-06 | 9.03 | $9.16 | 223852 |
| 2024-06-05 | 9.01 | $9.21 | 197668 |
| 2024-06-04 | 8.98 | $9.00 | 326065 |
| 2024-06-03 | 8.98 | $8.92 | 348799 |
| 2024-05-31 | 9.00 | $9.19 | 475817 |
| 2024-05-30 | 8.99 | $9.20 | 360419 |
| 2024-05-29 | 8.99 | $9.05 | 291827 |
| 2024-05-28 | 9.00 | $9.09 | 350886 |
| 2024-05-24 | 9.02 | $8.84 | 491529 |
| 2024-05-23 | 9.07 | $9.18 | 611740 |
| 2024-05-22 | 9.08 | $9.41 | 611737 |
| 2024-05-21 | 9.08 | $9.27 | 582206 |
| 2024-05-20 | 9.10 | $8.95 | 1.0M |
| 2024-05-17 | 9.16 | $8.25 | 739317 |
| 2024-05-16 | 9.29 | $8.35 | 697881 |
| 2024-05-15 | 9.41 | $8.66 | 654897 |
| 2024-05-14 | 9.52 | $9.04 | 1.2M |
| 2024-05-13 | 9.60 | $8.64 | 1.1M |
| 2024-05-10 | 9.72 | $8.34 | 1.6M |
| 2024-05-09 | 9.88 | $8.29 | 3.2M |
| 2024-05-08 | 10.06 | $9.70 | 370003 |
| 2024-05-07 | 10.11 | $9.90 | 223278 |
| 2024-05-06 | 10.15 | $9.86 | 284972 |
| 2024-05-03 | 10.19 | $10.18 | 281692 |
| 2024-05-02 | 10.21 | $9.99 | 281620 |
| 2024-05-01 | 10.25 | $10.18 | 312625 |
| 2024-04-30 | 10.28 | $10.09 | 486322 |
| 2024-04-29 | 10.32 | $10.31 | 260979 |
| 2024-04-26 | 10.34 | $10.03 | 238307 |
| 2024-04-25 | 10.40 | $9.87 | 278357 |
| 2024-04-24 | 10.48 | $10.17 | 432592 |
| 2024-04-23 | 10.54 | $10.27 | 278231 |
| 2024-04-22 | 10.59 | $10.26 | 281125 |
| 2024-04-19 | 10.64 | $10.25 | 339281 |
| 2024-04-18 | 10.71 | $10.11 | 290125 |
| 2024-04-17 | 10.79 | $10.16 | 339735 |
| 2024-04-16 | 10.87 | $10.24 | 318789 |
| 2024-04-15 | 10.95 | $10.43 | 459845 |
| 2024-04-12 | 11.01 | $10.40 | 366245 |
| 2024-04-11 | 11.08 | $10.75 | 259499 |
| 2024-04-10 | 11.12 | $10.94 | 371817 |
| 2024-04-09 | 11.13 | $11.19 | 234516 |
| 2024-04-08 | 11.12 | $11.07 | 288128 |
| 2024-04-05 | 11.11 | $11.02 | 261566 |
| 2024-04-04 | 11.10 | $10.81 | 302797 |
| 2024-04-03 | 11.10 | $10.99 | 359135 |
| 2024-04-02 | 11.06 | $10.63 | 593367 |
| 2024-04-01 | 11.05 | $11.29 | 438502 |
| 2024-03-28 | 10.96 | $11.65 | 517451 |
| 2024-03-27 | 10.83 | $11.56 | 636589 |
| 2024-03-26 | 10.69 | $11.34 | 302051 |
| 2024-03-25 | 10.57 | $11.11 | 280892 |
| 2024-03-22 | 10.46 | $11.08 | 352885 |
| 2024-03-21 | 10.34 | $11.39 | 655409 |
| 2024-03-20 | 10.19 | $11.50 | 452063 |
| 2024-03-19 | 10.01 | $11.19 | 626943 |
| 2024-03-18 | 9.86 | $10.96 | 879911 |
| 2024-03-15 | 9.72 | $11.01 | 1.2M |
| 2024-03-14 | 9.56 | $10.85 | 959473 |
| 2024-03-13 | 9.42 | $10.84 | 1.0M |
| 2024-03-12 | 9.27 | $10.42 | 626628 |
| 2024-03-11 | 9.15 | $9.89 | 1.2M |
| 2024-03-08 | 9.08 | $10.34 | 1.8M |
| 2024-03-07 | 8.95 | $9.60 | 3.6M |
| 2024-03-06 | 8.90 | $7.86 | 1.4M |
| 2024-03-05 | 9.02 | $7.92 | 607756 |
| 2024-03-04 | 9.14 | $8.22 | 864746 |
| 2024-03-01 | 9.24 | $8.81 | 634058 |
| 2024-02-29 | 9.29 | $9.00 | 605481 |
| 2024-02-28 | 9.33 | $9.18 | 647501 |
| 2024-02-27 | 9.36 | $9.51 | 368286 |
| 2024-02-26 | 9.36 | $9.33 | 467821 |
| 2024-02-23 | 9.39 | $9.49 | 299939 |
| 2024-02-22 | 9.40 | $9.41 | 596160 |
| 2024-02-21 | 9.43 | $9.30 | 626826 |
| 2024-02-20 | 9.48 | $9.27 | 442546 |
| 2024-02-16 | 9.54 | $9.69 | 466098 |
| 2024-02-15 | 9.56 | $9.59 | 555069 |
| 2024-02-14 | 9.59 | $8.99 | 413941 |
| 2024-02-13 | 9.68 | $8.86 | 536097 |
| 2024-02-12 | 9.80 | $9.16 | 520851 |
| 2024-02-09 | 9.89 | $8.93 | 502926 |
| 2024-02-08 | 10.01 | $8.90 | 666271 |
| 2024-02-07 | 10.14 | $9.14 | 346930 |
| 2024-02-06 | 10.25 | $9.60 | 351304 |
| 2024-02-05 | 10.33 | $9.48 | 444425 |
| 2024-02-02 | 10.42 | $10.21 | 306402 |
| 2024-02-01 | 10.43 | $10.27 | 300915 |
| 2024-01-31 | 10.43 | $10.09 | 393772 |
| 2024-01-30 | 10.46 | $10.31 | 288573 |
| 2024-01-29 | 10.46 | $10.47 | 476771 |
| 2024-01-26 | 10.45 | $10.63 | 372586 |
| 2024-01-25 | 10.42 | $10.70 | 332394 |
| 2024-01-24 | 10.39 | $10.76 | 305448 |
| 2024-01-23 | 10.35 | $10.83 | 544179 |
| 2024-01-22 | 10.30 | $10.77 | 482451 |
| 2024-01-19 | 10.26 | $10.21 | 382284 |
| 2024-01-18 | 10.27 | $10.11 | 317419 |
| 2024-01-17 | 10.29 | $10.16 | 440557 |
| 2024-01-16 | 10.31 | $10.35 | 469841 |
| 2024-01-12 | 10.32 | $10.43 | 440152 |
| 2024-01-11 | 10.32 | $10.56 | 534120 |
| 2024-01-10 | 10.31 | $10.56 | 577587 |
| 2024-01-09 | 10.30 | $10.51 | 579406 |
| 2024-01-08 | 10.30 | $10.16 | 476144 |
| 2024-01-05 | 10.33 | $9.76 | 1.4M |
| 2024-01-04 | 10.41 | $9.38 | 1.0M |
| 2024-01-03 | 10.53 | $9.73 | 597531 |
| 2024-01-02 | 10.63 | $10.16 | 562362 |
| 2023-12-29 | 10.68 | $10.35 | 297097 |
| 2023-12-28 | 10.72 | $10.61 | 344419 |
| 2023-12-27 | 10.74 | $10.72 | 259467 |
| 2023-12-26 | 10.74 | $10.79 | 268952 |
| 2023-12-22 | 10.74 | $10.68 | 347282 |
| 2023-12-21 | 10.74 | $10.69 | 388664 |
| 2023-12-20 | 10.74 | $10.54 | 594945 |
| 2023-12-19 | 10.75 | $10.68 | 617058 |
| 2023-12-18 | 10.75 | $10.44 | 505705 |
| 2023-12-15 | 10.76 | $10.52 | 1.4M |
| 2023-12-14 | 10.77 | $10.98 | 510359 |
| 2023-12-13 | 10.72 | $11.00 | 559787 |
| 2023-12-12 | 10.67 | $10.77 | 467831 |
| 2023-12-11 | 10.63 | $10.75 | 328387 |
| 2023-12-08 | 10.58 | $11.08 | 566072 |
| 2023-12-07 | 10.50 | $11.02 | 354137 |
| 2023-12-06 | 10.42 | $10.76 | 378328 |
| 2023-12-05 | 10.35 | $10.74 | 299004 |
| 2023-12-04 | 10.27 | $11.06 | 447527 |
| 2023-12-01 | 10.15 | $10.93 | 456507 |
| 2023-11-30 | 10.03 | $10.66 | 501684 |
| 2023-11-29 | 9.92 | $10.47 | 533143 |
| 2023-11-28 | 9.81 | $10.47 | 574827 |
| 2023-11-27 | 9.69 | $10.41 | 680481 |
| 2023-11-24 | 9.55 | $10.54 | 321378 |
| 2023-11-22 | 9.40 | $10.10 | 220390 |
| 2023-11-21 | 9.27 | $9.86 | 377262 |
| 2023-11-20 | 9.15 | $10.01 | 390760 |
| 2023-11-17 | 9.01 | $9.82 | 620812 |
| 2023-11-16 | 8.88 | $9.69 | 297198 |
| 2023-11-15 | 8.76 | $9.78 | 1.1M |
| 2023-11-14 | 8.62 | $9.76 | 455654 |
| 2023-11-13 | 8.47 | $9.20 | 441505 |
| 2023-11-10 | 8.37 | $9.30 | 643644 |
| 2023-11-09 | 8.25 | $9.43 | 1.1M |
| 2023-11-08 | 8.11 | $9.92 | 1.8M |
| 2023-11-07 | 7.92 | $8.55 | 610891 |
| 2023-11-06 | 7.86 | $8.50 | 677409 |
| 2023-11-03 | 7.80 | $8.67 | 635870 |
| 2023-11-02 | 7.73 | $8.00 | 876247 |
| 2023-11-01 | 7.72 | $7.28 | 735426 |
| 2023-10-31 | 7.79 | $7.37 | 1.6M |
| 2023-10-30 | 7.85 | $7.50 | 400846 |
| 2023-10-27 | 7.92 | $7.41 | 595291 |
| 2023-10-26 | 8.02 | $7.30 | 875832 |
| 2023-10-25 | 8.15 | $7.55 | 350737 |
| 2023-10-24 | 8.28 | $7.97 | 527640 |
| 2023-10-23 | 8.38 | $7.88 | 620327 |
| 2023-10-20 | 8.51 | $8.01 | 1.1M |
| 2023-10-19 | 8.65 | $8.17 | 462430 |
| 2023-10-18 | 8.79 | $8.13 | 492038 |
| 2023-10-17 | 8.96 | $8.10 | 690664 |
| 2023-10-16 | 9.15 | $7.76 | 825025 |
| 2023-10-13 | 9.39 | $7.78 | 531353 |
| 2023-10-12 | 9.65 | $7.89 | 648445 |
| 2023-10-11 | 9.92 | $8.19 | 699686 |
| 2023-10-10 | 10.19 | $8.57 | 708500 |
| 2023-10-09 | 10.44 | $8.47 | 656635 |
| 2023-10-06 | 10.72 | $8.56 | 779075 |
| 2023-10-05 | 11.01 | $8.38 | 1.1M |
| 2023-10-04 | 11.33 | $8.65 | 1.8M |
| 2023-10-03 | 11.65 | $8.56 | 3.0M |
| 2023-10-02 | 11.99 | $11.73 | 679727 |
| 2023-09-29 | 12.04 | $11.25 | 484396 |
| 2023-09-28 | 12.14 | $11.79 | 569064 |
| 2023-09-27 | 12.20 | $11.79 | 583518 |
| 2023-09-26 | 12.25 | $11.60 | 358325 |
| 2023-09-25 | 12.33 | $11.98 | 375055 |
| 2023-09-22 | 12.38 | $12.00 | 484649 |
| 2023-09-21 | 12.43 | $12.03 | 425506 |
| 2023-09-20 | 12.48 | $12.22 | 438294 |
| 2023-09-19 | 12.50 | $12.00 | 731740 |
| 2023-09-18 | 12.55 | $12.50 | 400304 |
| 2023-09-15 | 12.54 | $12.51 | 1.4M |
| 2023-09-14 | 12.53 | $12.50 | 577135 |
| 2023-09-13 | 12.52 | $12.77 | 457489 |
| 2023-09-12 | 12.47 | $12.65 | 630366 |
| 2023-09-11 | 12.43 | $12.48 | 419078 |
| 2023-09-08 | 12.40 | $12.47 | 531757 |
| 2023-09-07 | 12.37 | $12.32 | 588642 |
| 2023-09-06 | 12.37 | $12.43 | 339325 |
| 2023-09-05 | 12.35 | $12.50 | 466343 |
| 2023-09-01 | 12.34 | $12.63 | 568163 |
| 2023-08-31 | 12.32 | $12.81 | 540028 |
| 2023-08-30 | 12.28 | $12.95 | 357819 |
| 2023-08-29 | 12.23 | $12.75 | 483031 |
| 2023-08-28 | 12.21 | $12.51 | 339520 |
| 2023-08-25 | 12.21 | $12.54 | 919187 |
| 2023-08-24 | 12.22 | $12.77 | 1.3M |
| 2023-08-23 | 12.21 | $11.94 | 469107 |
| 2023-08-22 | 12.29 | $12.00 | 504648 |
| 2023-08-21 | 12.38 | $11.75 | 545013 |
| 2023-08-18 | 12.50 | $11.50 | 706413 |
| 2023-08-17 | 12.66 | $11.63 | 681319 |
| 2023-08-16 | 12.81 | $11.47 | 847736 |
| 2023-08-15 | 12.99 | $11.32 | 856817 |
| 2023-08-14 | 13.20 | $11.97 | 935656 |
| 2023-08-11 | 13.34 | $11.50 | 1.3M |
| 2023-08-10 | 13.53 | $11.81 | 2.7M |
| 2023-08-09 | 13.70 | $13.70 | 495055 |
| 2023-08-08 | 13.68 | $13.76 | 243444 |
| 2023-08-07 | 13.65 | $13.81 | 483640 |
| 2023-08-04 | 13.61 | $13.62 | 593082 |
| 2023-08-03 | 13.57 | $13.52 | 549941 |
| 2023-08-02 | 13.54 | $13.11 | 417882 |
| 2023-08-01 | 13.54 | $13.58 | 417360 |
| 2023-07-31 | 13.49 | $13.73 | 486491 |
| 2023-07-28 | 13.41 | $13.69 | 440265 |
| 2023-07-27 | 13.32 | $13.97 | 370405 |
| 2023-07-26 | 13.20 | $14.43 | 527574 |
| 2023-07-25 | 13.03 | $14.09 | 416627 |
| 2023-07-24 | 12.87 | $14.30 | 506185 |
| 2023-07-21 | 12.69 | $14.36 | 662542 |
| 2023-07-20 | 12.49 | $13.69 | 420365 |
| 2023-07-19 | 12.34 | $13.50 | 274909 |
| 2023-07-18 | 12.21 | $12.71 | 477393 |
| 2023-07-17 | 12.15 | $12.64 | 626247 |
| 2023-07-14 | 12.09 | $12.63 | 572992 |
| 2023-07-13 | 12.04 | $12.53 | 431784 |
| 2023-07-12 | 11.99 | $12.35 | 329498 |
| 2023-07-11 | 11.96 | $12.24 | 372245 |
| 2023-07-10 | 11.94 | $12.03 | 411974 |
| 2023-07-07 | 11.94 | $12.03 | 667756 |
| 2023-07-06 | 11.95 | $12.01 | 813133 |
| 2023-07-05 | 11.97 | $12.06 | 916070 |
| 2023-07-03 | 12.00 | $11.23 | 430525 |
| 2023-06-30 | 12.11 | $11.50 | 1.8M |
| 2023-06-29 | 12.19 | $11.96 | 330482 |
| 2023-06-28 | 12.22 | $11.81 | 505360 |
| 2023-06-27 | 12.27 | $11.78 | 561683 |
| 2023-06-26 | 12.31 | $12.00 | 599249 |
| 2023-06-23 | 12.33 | $12.02 | 7.1M |
| 2023-06-22 | 12.36 | $12.20 | 673494 |
| 2023-06-21 | 12.36 | $12.09 | 592873 |
| 2023-06-20 | 12.38 | $12.20 | 758403 |
| 2023-06-16 | 12.39 | $12.36 | 843262 |
| 2023-06-15 | 12.38 | $12.18 | 390417 |
| 2023-06-14 | 12.38 | $12.10 | 352137 |
| 2023-06-13 | 12.39 | $12.41 | 710425 |
| 2023-06-12 | 12.37 | $12.11 | 734027 |
| 2023-06-09 | 12.38 | $12.54 | 443726 |
| 2023-06-08 | 12.35 | $12.97 | 423871 |
| 2023-06-07 | 12.28 | $13.72 | 550558 |
| 2023-06-06 | 12.14 | $13.63 | 657390 |
| 2023-06-05 | 12.00 | $13.28 | 718216 |
| 2023-06-02 | 11.89 | $12.23 | 445576 |
| 2023-06-01 | 11.89 | $11.94 | 766694 |
| 2023-05-31 | 11.92 | $10.76 | 744803 |
| 2023-05-30 | 12.06 | $10.84 | 372679 |
| 2023-05-26 | 12.21 | $11.55 | 386988 |
| 2023-05-25 | 12.29 | $11.64 | 461693 |
| 2023-05-24 | 12.37 | $12.44 | 379322 |
| 2023-05-23 | 12.37 | $12.45 | 520831 |
| 2023-05-22 | 12.37 | $12.17 | 595465 |
| 2023-05-19 | 12.40 | $11.89 | 631965 |
| 2023-05-18 | 12.45 | $12.01 | 639498 |
| 2023-05-17 | 12.50 | $12.03 | 412628 |
| 2023-05-16 | 12.55 | $11.88 | 569040 |
| 2023-05-15 | 12.62 | $12.12 | 473490 |
| 2023-05-12 | 12.66 | $12.22 | 816958 |
| 2023-05-11 | 12.71 | $12.80 | 644800 |
| 2023-05-10 | 12.70 | $12.33 | 1.2M |
| 2023-05-09 | 12.74 | $13.51 | 1.0M |
| 2023-05-08 | 12.67 | $13.49 | 351238 |
| 2023-05-05 | 12.60 | $13.24 | 552455 |
| 2023-05-04 | 12.56 | $12.96 | 759101 |
| 2023-05-03 | 12.54 | $12.28 | 281904 |
| 2023-05-02 | 12.59 | $12.20 | 513304 |
| 2023-05-01 | 12.66 | $12.40 | 277738 |
| 2023-04-28 | 12.72 | $12.25 | 628501 |
| 2023-04-27 | 12.79 | $12.30 | 396989 |
| 2023-04-26 | 12.87 | $12.29 | 473200 |
| 2023-04-25 | 12.95 | $12.38 | 491063 |
| 2023-04-24 | 13.03 | $12.57 | 639380 |
| 2023-04-21 | 13.10 | $12.59 | 349230 |
| 2023-04-20 | 13.17 | $12.39 | 338756 |
| 2023-04-19 | 13.27 | $12.62 | 483647 |
| 2023-04-18 | 13.35 | $12.40 | 586502 |
| 2023-04-17 | 13.45 | $12.83 | 656086 |
| 2023-04-14 | 13.52 | $13.55 | 236616 |
| 2023-04-13 | 13.52 | $13.55 | 187094 |
| 2023-04-12 | 13.53 | $13.38 | 482393 |
| 2023-04-11 | 13.55 | $13.91 | 374845 |
| 2023-04-10 | 13.53 | $13.44 | 326373 |
| 2023-04-06 | 13.55 | $13.24 | 359359 |
| 2023-04-05 | 13.60 | $13.42 | 347888 |
| 2023-04-04 | 13.63 | $13.25 | 766380 |
| 2023-04-03 | 13.68 | $13.47 | 1.1M |
| 2023-03-31 | 13.71 | $13.91 | 521841 |
| 2023-03-30 | 13.71 | $13.18 | 1.3M |
| 2023-03-29 | 13.78 | $13.41 | 449083 |
| 2023-03-28 | 13.83 | $13.82 | 384352 |
| 2023-03-27 | 13.86 | $13.78 | 431896 |
| 2023-03-24 | 13.90 | $13.78 | 256498 |
| 2023-03-23 | 13.94 | $13.34 | 273072 |
| 2023-03-22 | 14.04 | $13.74 | 403524 |
| 2023-03-21 | 14.11 | $13.70 | 444295 |
| 2023-03-20 | 14.19 | $13.32 | 375681 |
| 2023-03-17 | 14.32 | $13.53 | 1.9M |
| 2023-03-16 | 14.44 | $14.14 | 1.2M |
| 2023-03-15 | 14.51 | $14.25 | 594682 |
| 2023-03-14 | 14.57 | $14.36 | 516637 |
| 2023-03-13 | 14.62 | $14.00 | 658050 |
| 2023-03-10 | 14.71 | $14.00 | 463910 |
| 2023-03-09 | 14.81 | $13.90 | 440467 |
| 2023-03-08 | 14.91 | $14.09 | 482180 |
| 2023-03-07 | 15.01 | $13.91 | 661814 |
| 2023-03-06 | 15.12 | $14.06 | 882526 |
| 2023-03-03 | 15.22 | $14.79 | 541690 |
| 2023-03-02 | 15.26 | $14.81 | 547062 |
| 2023-03-01 | 15.30 | $14.85 | 1.0M |
| 2023-02-28 | 15.34 | $15.35 | 580045 |
| 2023-02-27 | 15.32 | $15.49 | 376783 |
| 2023-02-24 | 15.30 | $15.38 | 368401 |
| 2023-02-23 | 15.28 | $15.77 | 738633 |
| 2023-02-22 | 15.22 | $15.71 | 552132 |
| 2023-02-21 | 15.16 | $15.65 | 439012 |
| 2023-02-17 | 15.11 | $15.65 | 392774 |
| 2023-02-16 | 15.05 | $15.74 | 442213 |
| 2023-02-15 | 14.98 | $15.99 | 1.4M |
| 2023-02-14 | 14.88 | $14.23 | 643547 |
| 2023-02-13 | 14.94 | $14.32 | 527228 |
| 2023-02-10 | 15.00 | $15.22 | 373196 |
| 2023-02-09 | 14.95 | $14.73 | 533595 |
| 2023-02-08 | 14.95 | $14.64 | 679391 |
| 2023-02-07 | 14.95 | $14.78 | 295654 |
| 2023-02-06 | 14.92 | $14.41 | 351102 |
| 2023-02-03 | 14.93 | $15.10 | 385349 |
| 2023-02-02 | 14.85 | $16.02 | 453854 |
| 2023-02-01 | 14.67 | $15.47 | 329370 |
| 2023-01-31 | 14.53 | $15.36 | 454582 |
| 2023-01-30 | 14.40 | $14.94 | 350104 |
| 2023-01-27 | 14.29 | $15.12 | 318789 |
| 2023-01-26 | 14.16 | $14.95 | 261431 |
| 2023-01-25 | 14.03 | $14.91 | 273016 |
| 2023-01-24 | 13.90 | $14.61 | 338870 |
| 2023-01-23 | 13.78 | $15.11 | 429252 |
| 2023-01-20 | 13.61 | $15.37 | 475066 |
| 2023-01-19 | 13.41 | $15.00 | 332716 |
| 2023-01-18 | 13.24 | $14.30 | 1.7M |
| 2023-01-17 | 13.13 | $13.79 | 354738 |
| 2023-01-13 | 13.07 | $13.52 | 325687 |
| 2023-01-12 | 13.04 | $13.27 | 788008 |
| 2023-01-11 | 13.03 | $13.61 | 407868 |
| 2023-01-10 | 13.00 | $12.88 | 738509 |
| 2023-01-09 | 13.03 | $12.60 | 353701 |
| 2023-01-06 | 13.10 | $12.60 | 411648 |
| 2023-01-05 | 13.18 | $12.69 | 842898 |
| 2023-01-04 | 13.26 | $12.89 | 519108 |
| 2023-01-03 | 13.33 | $13.02 | 603618 |
| 2022-12-30 | 13.38 | $13.16 | 288437 |
| 2022-12-29 | 13.43 | $13.11 | 317135 |
| 2022-12-28 | 13.48 | $13.00 | 340659 |
| 2022-12-27 | 13.55 | $12.72 | 431729 |
| 2022-12-23 | 13.65 | $12.69 | 462539 |
| 2022-12-22 | 13.75 | $12.99 | 378224 |
| 2022-12-21 | 13.83 | $13.61 | 542530 |
| 2022-12-20 | 13.85 | $13.95 | 745612 |
| 2022-12-19 | 13.83 | $13.30 | 507327 |
| 2022-12-16 | 13.87 | $13.46 | 1.8M |
| 2022-12-15 | 13.89 | $14.00 | 340506 |
| 2022-12-14 | 13.85 | $14.02 | 528490 |
| 2022-12-13 | 13.80 | $13.92 | 747880 |
| 2022-12-12 | 13.76 | $13.97 | 496242 |
| 2022-12-09 | 13.70 | $13.85 | 355519 |
| 2022-12-08 | 13.65 | $13.69 | 1.4M |
| 2022-12-07 | 13.62 | $14.59 | 988437 |
| 2022-12-06 | 13.48 | $14.60 | 825282 |
| 2022-12-05 | 13.35 | $13.68 | 650212 |
| 2022-12-02 | 13.29 | $13.70 | 505305 |
| 2022-12-01 | 13.23 | $13.92 | 872817 |
| 2022-11-30 | 13.14 | $14.31 | 682836 |
| 2022-11-29 | 13.01 | $13.50 | 357478 |
| 2022-11-28 | 12.95 | $13.15 | 638990 |
| 2022-11-25 | 12.93 | $13.20 | 242379 |
| 2022-11-23 | 12.90 | $13.74 | 567716 |
| 2022-11-22 | 12.82 | $13.24 | 730286 |
| 2022-11-21 | 12.79 | $12.82 | 504373 |
| 2022-11-18 | 12.81 | $12.84 | 486328 |
| 2022-11-17 | 12.82 | $12.55 | 316647 |
| 2022-11-16 | 12.86 | $12.26 | 402047 |
| 2022-11-15 | 12.93 | $13.12 | 438974 |
| 2022-11-14 | 12.92 | $12.59 | 620604 |
| 2022-11-11 | 12.97 | $12.60 | 434956 |
| 2022-11-10 | 13.01 | $12.77 | 465469 |
| 2022-11-09 | 13.03 | $12.76 | 413795 |
| 2022-11-08 | 13.06 | $13.00 | 753004 |
| 2022-11-07 | 13.07 | $13.05 | 578904 |
| 2022-11-04 | 13.07 | $12.65 | 566139 |
| 2022-11-03 | 13.12 | $12.60 | 892490 |
| 2022-11-02 | 13.18 | $13.67 | 1.8M |
| 2022-11-01 | 13.15 | $12.96 | 2.7M |
| 2022-10-31 | 13.18 | $12.42 | 1.0M |
| 2022-10-28 | 13.28 | $13.05 | 570369 |
| 2022-10-27 | 13.32 | $13.10 | 555861 |
| 2022-10-26 | 13.37 | $14.17 | 440936 |
| 2022-10-25 | 13.31 | $13.90 | 402808 |
| 2022-10-24 | 13.28 | $13.21 | 436771 |
| 2022-10-21 | 13.33 | $12.85 | 295997 |
| 2022-10-20 | 13.41 | $12.85 | 431105 |
| 2022-10-19 | 13.51 | $13.15 | 261176 |
| 2022-10-18 | 13.58 | $13.39 | 593197 |
| 2022-10-17 | 13.64 | $12.82 | 2.0M |
| 2022-10-14 | 13.77 | $12.43 | 807466 |
| 2022-10-13 | 13.94 | $12.76 | 2.3M |
| 2022-10-12 | 14.10 | $12.50 | 757037 |
| 2022-10-11 | 14.30 | $13.47 | 1.0M |
| 2022-10-10 | 14.41 | $13.75 | 1.1M |
| 2022-10-07 | 14.51 | $14.23 | 255393 |
| 2022-10-06 | 14.58 | $14.55 | 351861 |
| 2022-10-05 | 14.62 | $14.52 | 287034 |
| 2022-10-04 | 14.68 | $14.26 | 1.1M |
| 2022-10-03 | 14.77 | $13.71 | 974748 |
| 2022-09-30 | 14.92 | $14.04 | 561617 |
| 2022-09-29 | 15.05 | $14.59 | 577650 |
| 2022-09-28 | 15.13 | $14.77 | 639901 |
| 2022-09-27 | 15.20 | $14.23 | 474785 |
| 2022-09-26 | 15.33 | $14.52 | 913150 |
| 2022-09-23 | 15.43 | $14.68 | 445234 |
| 2022-09-22 | 15.52 | $14.80 | 888695 |
| 2022-09-21 | 15.61 | $14.28 | 476992 |
| 2022-09-20 | 15.75 | $15.15 | 402355 |
| 2022-09-19 | 15.81 | $15.84 | 376711 |
| 2022-09-16 | 15.79 | $14.89 | 1.5M |
| 2022-09-15 | 15.87 | $15.63 | 443535 |
| 2022-09-14 | 15.86 | $15.42 | 339121 |
| 2022-09-13 | 15.88 | $15.68 | 328441 |
| 2022-09-12 | 15.87 | $16.38 | 490974 |
| 2022-09-09 | 15.78 | $16.40 | 453896 |
| 2022-09-08 | 15.68 | $16.45 | 389826 |
| 2022-09-07 | 15.55 | $16.26 | 608524 |
| 2022-09-06 | 15.44 | $16.60 | 1.0M |
| 2022-09-02 | 15.27 | $15.41 | 338016 |
| 2022-09-01 | 15.20 | $15.42 | 556623 |
| 2022-08-31 | 15.12 | $16.60 | 861232 |
| 2022-08-30 | 14.91 | $15.98 | 334728 |
| 2022-08-29 | 14.76 | $15.04 | 243175 |
| 2022-08-26 | 14.71 | $15.00 | 339241 |
| 2022-08-25 | 14.67 | $15.32 | 428138 |
| 2022-08-24 | 14.62 | $15.85 | 413365 |
| 2022-08-23 | 14.53 | $15.74 | 384815 |
| 2022-08-22 | 14.46 | $15.41 | 563824 |
| 2022-08-19 | 14.43 | $14.56 | 394521 |
| 2022-08-18 | 14.51 | $14.07 | 266489 |
| 2022-08-17 | 14.65 | $14.30 | 349101 |
| 2022-08-16 | 14.80 | $14.96 | 885697 |
| 2022-08-15 | 14.89 | $15.90 | 987477 |
| 2022-08-12 | 14.91 | $13.83 | 787037 |
| 2022-08-11 | 15.15 | $13.60 | 1.3M |
| 2022-08-10 | 15.43 | $13.41 | 656626 |
| 2022-08-09 | 15.75 | $13.11 | 1.7M |
| 2022-08-08 | 16.13 | $13.51 | 1.8M |
| 2022-08-05 | 16.48 | $12.75 | 1.2M |
| 2022-08-04 | 16.94 | $12.45 | 2.5M |
| 2022-08-03 | 17.47 | $13.50 | 1.1M |
| 2022-08-02 | 17.93 | $14.70 | 2.0M |
| 2022-08-01 | 18.31 | $17.97 | 599850 |
| 2022-07-29 | 18.40 | $17.51 | 639398 |
| 2022-07-28 | 18.56 | $18.25 | 334041 |
| 2022-07-27 | 18.67 | $18.19 | 329119 |
| 2022-07-26 | 18.82 | $17.94 | 808010 |
| 2022-07-25 | 19.03 | $18.54 | 501102 |
| 2022-07-22 | 19.21 | $18.68 | 453775 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
13.82
2026-05-14
Close Price
$13.80
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.33
Average
10.63
Maximum
18.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-05-14 | 13.82 | $13.80 | 1.4M |
| 2026-05-13 | 13.81 | $13.79 | 4.7M |
| 2026-05-12 | 13.81 | $13.79 | 3.4M |
| 2026-05-11 | 13.81 | $13.78 | 646800 |
| 2026-05-08 | 13.82 | $13.79 | 584900 |
| 2026-05-07 | 13.81 | $13.77 | 658900 |
| 2026-05-06 | 13.82 | $13.77 | 1.3M |
| 2026-05-05 | 13.82 | $13.74 | 407600 |
| 2026-05-04 | 13.83 | $13.74 | 433400 |
| 2026-05-01 | 13.84 | $13.75 | 1.0M |
| 2026-04-30 | 13.85 | $13.74 | 382140 |
| 2026-04-29 | 13.86 | $13.75 | 659200 |
| 2026-04-28 | 13.88 | $13.75 | 586800 |
| 2026-04-27 | 13.89 | $13.74 | 361729 |
| 2026-04-24 | 13.91 | $13.74 | 1.1M |
| 2026-04-23 | 13.93 | $13.74 | 753300 |
| 2026-04-22 | 13.95 | $13.73 | 457135 |
| 2026-04-21 | 13.98 | $13.72 | 594600 |
| 2026-04-20 | 14.01 | $13.72 | 603000 |
| 2026-04-17 | 14.05 | $13.72 | 945200 |
| 2026-04-16 | 14.09 | $13.73 | 1.3M |
| 2026-04-15 | 14.13 | $13.71 | 1.8M |
| 2026-04-14 | 14.18 | $13.94 | 1.1M |
| 2026-04-13 | 14.19 | $13.98 | 590800 |
| 2026-04-10 | 14.19 | $13.98 | 537938 |
| 2026-04-09 | 14.19 | $13.99 | 878301 |
| 2026-04-08 | 14.19 | $13.99 | 993517 |
| 2026-04-07 | 14.18 | $13.99 | 1.1M |
| 2026-04-06 | 14.16 | $13.97 | 854600 |
| 2026-04-02 | 14.15 | $14.00 | 1.0M |
| 2026-04-01 | 14.12 | $13.97 | 1.7M |
| 2026-03-31 | 14.10 | $14.09 | 1.3M |
| 2026-03-30 | 14.04 | $14.05 | 3.9M |
| 2026-03-27 | 13.98 | $13.66 | 582620 |
| 2026-03-26 | 13.99 | $13.66 | 622200 |
| 2026-03-25 | 13.99 | $13.67 | 657500 |
| 2026-03-24 | 13.99 | $13.66 | 1.1M |
| 2026-03-23 | 13.99 | $13.62 | 518149 |
| 2026-03-20 | 13.99 | $13.62 | 2.1M |
| 2026-03-19 | 13.99 | $13.62 | 1.2M |
| 2026-03-18 | 13.99 | $13.60 | 1.0M |
| 2026-03-17 | 13.99 | $13.62 | 1.0M |
| 2026-03-16 | 13.97 | $13.61 | 631223 |
| 2026-03-13 | 13.95 | $13.62 | 1.4M |
| 2026-03-12 | 13.93 | $13.61 | 1.8M |
| 2026-03-11 | 13.89 | $13.62 | 2.8M |
| 2026-03-10 | 13.84 | $13.60 | 2.5M |
| 2026-03-09 | 13.78 | $13.66 | 1.3M |
| 2026-03-06 | 13.69 | $13.61 | 2.5M |
| 2026-03-05 | 13.60 | $13.61 | 1.4M |
| 2026-03-04 | 13.48 | $13.61 | 2.0M |
| 2026-03-03 | 13.34 | $13.60 | 2.0M |
| 2026-03-02 | 13.17 | $13.58 | 1.0M |
| 2026-02-27 | 12.98 | $13.61 | 2.4M |
| 2026-02-26 | 12.74 | $13.60 | 6.8M |
| 2026-02-25 | 12.46 | $13.58 | 3.0M |
| 2026-02-24 | 12.14 | $13.56 | 4.7M |
| 2026-02-23 | 11.76 | $13.60 | 12.9M |
| 2026-02-20 | 11.31 | $11.09 | 1.4M |
| 2026-02-19 | 11.32 | $11.20 | 1.9M |
| 2026-02-18 | 11.30 | $11.07 | 2.6M |
| 2026-02-17 | 11.31 | $11.29 | 725000 |
| 2026-02-13 | 11.26 | $11.16 | 518000 |
| 2026-02-12 | 11.24 | $11.22 | 872700 |
| 2026-02-11 | 11.20 | $11.24 | 948551 |
| 2026-02-10 | 11.14 | $11.19 | 1.6M |
| 2026-02-09 | 11.08 | $11.09 | 219492 |
| 2026-02-06 | 11.03 | $11.13 | 282462 |
| 2026-02-05 | 10.96 | $11.02 | 312426 |
| 2026-02-04 | 10.91 | $11.02 | 593973 |
| 2026-02-03 | 10.84 | $10.82 | 288043 |
| 2026-02-02 | 10.80 | $10.77 | 292700 |
| 2026-01-30 | 10.76 | $10.63 | 367629 |
| 2026-01-29 | 10.74 | $10.54 | 237809 |
| 2026-01-28 | 10.74 | $10.32 | 325200 |
| 2026-01-27 | 10.78 | $10.38 | 315841 |
| 2026-01-26 | 10.81 | $10.73 | 230710 |
| 2026-01-23 | 10.77 | $10.79 | 254800 |
| 2026-01-22 | 10.71 | $11.07 | 510914 |
| 2026-01-21 | 10.58 | $10.74 | 359900 |
| 2026-01-20 | 10.49 | $10.43 | 277976 |
| 2026-01-16 | 10.45 | $10.52 | 364100 |
| 2026-01-15 | 10.38 | $10.89 | 336300 |
| 2026-01-14 | 10.22 | $10.80 | 373725 |
| 2026-01-13 | 10.05 | $10.95 | 651321 |
| 2026-01-12 | 9.82 | $10.19 | 382400 |
| 2026-01-09 | 9.71 | $9.97 | 418149 |
| 2026-01-08 | 9.63 | $10.19 | 702014 |
| 2026-01-07 | 9.49 | $9.51 | 251000 |
| 2026-01-06 | 9.47 | $9.44 | 315302 |
| 2026-01-05 | 9.46 | $9.23 | 408000 |
| 2026-01-02 | 9.49 | $9.09 | 368000 |
| 2025-12-31 | 9.56 | $9.22 | 501600 |
| 2025-12-30 | 9.61 | $9.29 | 263300 |
| 2025-12-29 | 9.65 | $9.42 | 313460 |
| 2025-12-26 | 9.66 | $9.38 | 214902 |
| 2025-12-24 | 9.69 | $9.48 | 153600 |
| 2025-12-23 | 9.70 | $9.38 | 288426 |
| 2025-12-22 | 9.72 | $9.39 | 310513 |
| 2025-12-19 | 9.75 | $9.56 | 748400 |
| 2025-12-18 | 9.75 | $9.66 | 286710 |
| 2025-12-17 | 9.71 | $9.62 | 274725 |
| 2025-12-16 | 9.68 | $9.61 | 449201 |
| 2025-12-15 | 9.65 | $9.69 | 449100 |
| 2025-12-12 | 9.59 | $9.68 | 409001 |
| 2025-12-11 | 9.52 | $9.59 | 615249 |
| 2025-12-10 | 9.46 | $9.68 | 498723 |
| 2025-12-09 | 9.36 | $9.60 | 726200 |
| 2025-12-08 | 9.26 | $9.35 | 703000 |
| 2025-12-05 | 9.20 | $9.33 | 343200 |
| 2025-12-04 | 9.13 | $9.31 | 456200 |
| 2025-12-03 | 9.05 | $9.34 | 496042 |
| 2025-12-02 | 8.95 | $9.51 | 745034 |
| 2025-12-01 | 8.80 | $9.69 | 1.4M |
| 2025-11-28 | 8.58 | $8.94 | 252339 |
| 2025-11-26 | 8.48 | $9.03 | 689828 |
| 2025-11-25 | 8.35 | $8.81 | 518542 |
| 2025-11-24 | 8.24 | $8.72 | 489760 |
| 2025-11-21 | 8.14 | $8.50 | 576145 |
| 2025-11-20 | 8.06 | $8.11 | 381902 |
| 2025-11-19 | 8.06 | $7.99 | 402948 |
| 2025-11-18 | 8.07 | $8.07 | 320100 |
| 2025-11-17 | 8.08 | $7.99 | 744719 |
| 2025-11-14 | 8.10 | $8.09 | 1.4M |
| 2025-11-13 | 8.11 | $8.15 | 633729 |
| 2025-11-12 | 8.10 | $8.05 | 693720 |
| 2025-11-11 | 8.12 | $7.99 | 467400 |
| 2025-11-10 | 8.15 | $7.93 | 532122 |
| 2025-11-07 | 8.19 | $7.95 | 539633 |
| 2025-11-06 | 8.24 | $7.71 | 455800 |
| 2025-11-05 | 8.35 | $8.21 | 371254 |
| 2025-11-04 | 8.37 | $8.15 | 486000 |
| 2025-11-03 | 8.41 | $8.31 | 440814 |
| 2025-10-31 | 8.41 | $8.13 | 240000 |
| 2025-10-30 | 8.46 | $8.18 | 278143 |
| 2025-10-29 | 8.50 | $8.50 | 283800 |
| 2025-10-28 | 8.47 | $8.53 | 355227 |
| 2025-10-27 | 8.44 | $8.58 | 308528 |
| 2025-10-24 | 8.39 | $8.56 | 177900 |
| 2025-10-23 | 8.34 | $8.36 | 250400 |
| 2025-10-22 | 8.32 | $8.79 | 522600 |
| 2025-10-21 | 8.20 | $8.50 | 535039 |
| 2025-10-20 | 8.13 | $8.40 | 407400 |
| 2025-10-17 | 8.06 | $8.06 | 298405 |
| 2025-10-16 | 8.06 | $8.01 | 243336 |
| 2025-10-15 | 8.06 | $8.08 | 205800 |
| 2025-10-14 | 8.05 | $8.00 | 325400 |
| 2025-10-13 | 8.06 | $7.96 | 451800 |
| 2025-10-10 | 8.07 | $7.75 | 412253 |
| 2025-10-09 | 8.13 | $8.00 | 248900 |
| 2025-10-08 | 8.15 | $8.21 | 211510 |
| 2025-10-07 | 8.13 | $7.96 | 316200 |
| 2025-10-06 | 8.15 | $8.14 | 298500 |
| 2025-10-03 | 8.14 | $8.13 | 204323 |
| 2025-10-02 | 8.13 | $8.09 | 279141 |
| 2025-10-01 | 8.12 | $8.15 | 314746 |
| 2025-09-30 | 8.10 | $8.01 | 219700 |
| 2025-09-29 | 8.11 | $8.05 | 313835 |
| 2025-09-26 | 8.10 | $8.11 | 322513 |
| 2025-09-25 | 8.09 | $7.99 | 278941 |
| 2025-09-24 | 8.09 | $8.28 | 294567 |
| 2025-09-23 | 8.04 | $8.07 | 308633 |
| 2025-09-22 | 8.02 | $8.21 | 268900 |
| 2025-09-19 | 7.96 | $8.18 | 1.1M |
| 2025-09-18 | 7.91 | $8.06 | 337000 |
| 2025-09-17 | 7.86 | $7.72 | 372017 |
| 2025-09-16 | 7.89 | $7.60 | 316614 |
| 2025-09-15 | 7.94 | $7.70 | 311600 |
| 2025-09-12 | 7.97 | $7.87 | 442204 |
| 2025-09-11 | 7.98 | $8.11 | 398003 |
| 2025-09-10 | 7.94 | $8.06 | 1.0M |
| 2025-09-09 | 7.90 | $7.87 | 447900 |
| 2025-09-08 | 7.89 | $7.70 | 286410 |
| 2025-09-05 | 7.92 | $7.79 | 316100 |
| 2025-09-04 | 7.93 | $7.86 | 240500 |
| 2025-09-03 | 7.93 | $7.86 | 353612 |
| 2025-09-02 | 7.92 | $7.86 | 302433 |
| 2025-08-29 | 7.92 | $7.88 | 282223 |
| 2025-08-28 | 7.90 | $7.92 | 251400 |
| 2025-08-27 | 7.88 | $8.00 | 426300 |
| 2025-08-26 | 7.84 | $7.94 | 418917 |
| 2025-08-25 | 7.80 | $8.07 | 262844 |
| 2025-08-22 | 7.72 | $8.19 | 360000 |
| 2025-08-21 | 7.61 | $7.99 | 371547 |
| 2025-08-20 | 7.52 | $8.11 | 478400 |
| 2025-08-19 | 7.39 | $8.06 | 671517 |
| 2025-08-18 | 7.25 | $7.97 | 602508 |
| 2025-08-15 | 7.11 | $7.56 | 336200 |
| 2025-08-14 | 7.03 | $7.39 | 249200 |
| 2025-08-13 | 6.98 | $7.57 | 491800 |
| 2025-08-12 | 6.88 | $7.54 | 801811 |
| 2025-08-11 | 6.77 | $7.28 | 644245 |
| 2025-08-08 | 6.70 | $7.62 | 913107 |
| 2025-08-07 | 6.56 | $7.80 | 1.5M |
| 2025-08-06 | 6.35 | $6.77 | 665449 |
| 2025-08-05 | 6.33 | $6.69 | 401800 |
| 2025-08-04 | 6.33 | $6.60 | 809200 |
| 2025-08-01 | 6.35 | $6.52 | 582191 |
| 2025-07-31 | 6.40 | $6.72 | 403700 |
| 2025-07-30 | 6.42 | $6.68 | 433200 |
| 2025-07-29 | 6.45 | $6.66 | 647704 |
| 2025-07-28 | 6.49 | $6.79 | 420300 |
| 2025-07-25 | 6.52 | $6.75 | 504840 |
| 2025-07-24 | 6.57 | $6.89 | 580000 |
| 2025-07-23 | 6.60 | $6.92 | 479267 |
| 2025-07-22 | 6.63 | $6.76 | 432047 |
| 2025-07-21 | 6.71 | $6.72 | 855941 |
| 2025-07-18 | 6.82 | $6.75 | 664873 |
| 2025-07-17 | 6.94 | $6.66 | 585238 |
| 2025-07-16 | 7.10 | $6.84 | 707846 |
| 2025-07-15 | 7.26 | $7.00 | 725500 |
| 2025-07-14 | 7.41 | $7.08 | 1.1M |
| 2025-07-11 | 7.58 | $7.05 | 782740 |
| 2025-07-10 | 7.78 | $7.41 | 920900 |
| 2025-07-09 | 7.95 | $7.27 | 1.8M |
| 2025-07-08 | 8.17 | $7.30 | 861655 |
| 2025-07-07 | 8.43 | $7.32 | 774400 |
| 2025-07-03 | 8.73 | $7.65 | 976844 |
| 2025-07-02 | 9.01 | $7.71 | 1.8M |
| 2025-07-01 | 9.33 | $7.88 | 2.9M |
| 2025-06-30 | 9.66 | $9.64 | 499500 |
| 2025-06-27 | 9.67 | $9.56 | 743500 |
| 2025-06-26 | 9.71 | $9.51 | 361944 |
| 2025-06-25 | 9.76 | $9.40 | 358500 |
| 2025-06-24 | 9.84 | $9.51 | 337833 |
| 2025-06-23 | 9.92 | $9.28 | 515303 |
| 2025-06-20 | 10.05 | $9.27 | 573600 |
| 2025-06-18 | 10.21 | $9.34 | 312100 |
| 2025-06-17 | 10.38 | $9.58 | 382100 |
| 2025-06-16 | 10.52 | $9.94 | 350400 |
| 2025-06-13 | 10.61 | $9.78 | 400700 |
| 2025-06-12 | 10.74 | $9.97 | 790300 |
| 2025-06-11 | 10.85 | $10.25 | 1.2M |
| 2025-06-10 | 10.92 | $10.72 | 331200 |
| 2025-06-09 | 10.89 | $10.78 | 301842 |
| 2025-06-06 | 10.85 | $10.80 | 290102 |
| 2025-06-05 | 10.79 | $10.76 | 394773 |
| 2025-06-04 | 10.73 | $10.62 | 325000 |
| 2025-06-03 | 10.69 | $10.43 | 507702 |
| 2025-06-02 | 10.67 | $10.37 | 432219 |
| 2025-05-30 | 10.66 | $10.50 | 715100 |
| 2025-05-29 | 10.62 | $10.33 | 284600 |
| 2025-05-28 | 10.60 | $10.36 | 238842 |
| 2025-05-27 | 10.57 | $10.45 | 248300 |
| 2025-05-23 | 10.51 | $10.22 | 209400 |
| 2025-05-22 | 10.48 | $10.26 | 214108 |
| 2025-05-21 | 10.44 | $10.43 | 255500 |
| 2025-05-20 | 10.35 | $10.61 | 522318 |
| 2025-05-19 | 10.20 | $10.65 | 457000 |
| 2025-05-16 | 10.02 | $10.64 | 709400 |
| 2025-05-15 | 9.81 | $10.76 | 356700 |
| 2025-05-14 | 9.53 | $10.58 | 544100 |
| 2025-05-13 | 9.24 | $10.47 | 568318 |
| 2025-05-12 | 8.93 | $10.46 | 694497 |
| 2025-05-09 | 8.56 | $10.28 | 773500 |
| 2025-05-08 | 8.18 | $9.69 | 673770 |
| 2025-05-07 | 7.85 | $8.20 | 384300 |
| 2025-05-06 | 7.79 | $8.04 | 263900 |
| 2025-05-05 | 7.76 | $7.97 | 284149 |
| 2025-05-02 | 7.73 | $8.05 | 415000 |
| 2025-05-01 | 7.69 | $7.85 | 280000 |
| 2025-04-30 | 7.67 | $7.99 | 268518 |
| 2025-04-29 | 7.63 | $7.96 | 228130 |
| 2025-04-28 | 7.60 | $7.93 | 225500 |
| 2025-04-25 | 7.56 | $7.78 | 222226 |
| 2025-04-24 | 7.55 | $7.70 | 221800 |
| 2025-04-23 | 7.56 | $7.52 | 220635 |
| 2025-04-22 | 7.61 | $7.29 | 284700 |
| 2025-04-21 | 7.71 | $7.22 | 299700 |
| 2025-04-17 | 7.85 | $7.68 | 243217 |
| 2025-04-16 | 7.92 | $7.70 | 195900 |
| 2025-04-15 | 8.00 | $7.79 | 233500 |
| 2025-04-14 | 8.07 | $7.79 | 334739 |
| 2025-04-11 | 8.15 | $7.76 | 339600 |
| 2025-04-10 | 8.26 | $7.91 | 261100 |
| 2025-04-09 | 8.35 | $8.03 | 443500 |
| 2025-04-08 | 8.43 | $7.75 | 303549 |
| 2025-04-07 | 8.58 | $7.92 | 447500 |
| 2025-04-04 | 8.73 | $8.15 | 404035 |
| 2025-04-03 | 8.84 | $8.51 | 229513 |
| 2025-04-02 | 8.90 | $8.80 | 286822 |
| 2025-04-01 | 8.91 | $8.72 | 421700 |
| 2025-03-31 | 8.93 | $8.79 | 372100 |
| 2025-03-28 | 8.94 | $8.64 | 197302 |
| 2025-03-27 | 8.99 | $8.93 | 210447 |
| 2025-03-26 | 8.98 | $8.81 | 197400 |
| 2025-03-25 | 8.99 | $8.84 | 272700 |
| 2025-03-24 | 8.99 | $8.91 | 250319 |
| 2025-03-21 | 8.98 | $9.05 | 587933 |
| 2025-03-20 | 8.94 | $9.26 | 223315 |
| 2025-03-19 | 8.85 | $9.22 | 340428 |
| 2025-03-18 | 8.75 | $9.29 | 1.1M |
| 2025-03-17 | 8.61 | $9.01 | 554800 |
| 2025-03-14 | 8.52 | $8.56 | 323600 |
| 2025-03-13 | 8.50 | $8.51 | 318800 |
| 2025-03-12 | 8.49 | $8.54 | 347216 |
| 2025-03-11 | 8.47 | $8.45 | 394801 |
| 2025-03-10 | 8.46 | $8.67 | 560200 |
| 2025-03-07 | 8.41 | $8.53 | 488000 |
| 2025-03-06 | 8.38 | $8.02 | 940432 |
| 2025-03-05 | 8.45 | $8.54 | 306200 |
| 2025-03-04 | 8.43 | $8.47 | 344906 |
| 2025-03-03 | 8.41 | $8.43 | 573600 |
| 2025-02-28 | 8.40 | $8.37 | 482100 |
| 2025-02-27 | 8.40 | $8.28 | 288109 |
| 2025-02-26 | 8.42 | $8.24 | 274649 |
| 2025-02-25 | 8.44 | $8.26 | 242400 |
| 2025-02-24 | 8.47 | $8.07 | 250231 |
| 2025-02-21 | 8.55 | $8.14 | 200639 |
| 2025-02-20 | 8.61 | $8.44 | 147800 |
| 2025-02-19 | 8.63 | $8.76 | 222100 |
| 2025-02-18 | 8.58 | $8.73 | 241205 |
| 2025-02-14 | 8.52 | $8.70 | 176200 |
| 2025-02-13 | 8.47 | $8.59 | 190800 |
| 2025-02-12 | 8.42 | $8.23 | 258100 |
| 2025-02-11 | 8.45 | $8.30 | 248800 |
| 2025-02-10 | 8.46 | $8.43 | 338700 |
| 2025-02-07 | 8.45 | $8.31 | 315000 |
| 2025-02-06 | 8.45 | $8.24 | 233503 |
| 2025-02-05 | 8.48 | $8.65 | 280900 |
| 2025-02-04 | 8.41 | $8.49 | 240000 |
| 2025-02-03 | 8.37 | $8.44 | 358603 |
| 2025-01-31 | 8.34 | $8.40 | 353300 |
| 2025-01-30 | 8.30 | $8.71 | 479521 |
| 2025-01-29 | 8.20 | $8.40 | 366547 |
| 2025-01-28 | 8.14 | $8.57 | 343111 |
| 2025-01-27 | 8.04 | $8.44 | 368506 |
| 2025-01-24 | 7.94 | $8.13 | 213200 |
| 2025-01-23 | 7.90 | $8.02 | 183700 |
| 2025-01-22 | 7.87 | $7.91 | 179805 |
| 2025-01-21 | 7.86 | $7.99 | 229100 |
| 2025-01-17 | 7.83 | $7.99 | 217400 |
| 2025-01-16 | 7.80 | $7.97 | 212000 |
| 2025-01-15 | 7.76 | $7.81 | 148700 |
| 2025-01-14 | 7.76 | $7.74 | 269400 |
| 2025-01-13 | 7.77 | $7.77 | 181700 |
| 2025-01-10 | 7.77 | $7.60 | 372013 |
| 2025-01-08 | 7.81 | $7.80 | 254500 |
| 2025-01-07 | 7.82 | $7.71 | 256400 |
| 2025-01-06 | 7.84 | $7.77 | 285922 |
| 2025-01-03 | 7.86 | $7.87 | 242800 |
| 2025-01-02 | 7.86 | $7.75 | 249434 |
| 2024-12-31 | 7.88 | $7.81 | 222800 |
| 2024-12-30 | 7.89 | $7.69 | 227242 |
| 2024-12-27 | 7.94 | $7.68 | 217900 |
| 2024-12-26 | 7.99 | $7.73 | 173820 |
| 2024-12-24 | 8.03 | $7.66 | 132300 |
| 2024-12-23 | 8.10 | $7.65 | 283229 |
| 2024-12-20 | 8.19 | $7.65 | 814900 |
| 2024-12-19 | 8.28 | $7.70 | 397417 |
| 2024-12-18 | 8.38 | $7.93 | 545000 |
| 2024-12-17 | 8.44 | $8.29 | 269900 |
| 2024-12-16 | 8.44 | $8.52 | 219500 |
| 2024-12-13 | 8.39 | $8.52 | 207600 |
| 2024-12-12 | 8.32 | $8.52 | 224440 |
| 2024-12-11 | 8.25 | $8.53 | 283701 |
| 2024-12-10 | 8.15 | $8.59 | 395500 |
| 2024-12-09 | 8.03 | $8.75 | 713749 |
| 2024-12-06 | 7.86 | $7.73 | 341516 |
| 2024-12-05 | 7.87 | $7.99 | 420313 |
| 2024-12-04 | 7.82 | $8.31 | 641400 |
| 2024-12-03 | 7.70 | $8.00 | 592329 |
| 2024-12-02 | 7.63 | $7.86 | 333700 |
| 2024-11-29 | 7.57 | $7.73 | 198400 |
| 2024-11-27 | 7.54 | $7.62 | 318331 |
| 2024-11-26 | 7.52 | $7.62 | 303203 |
| 2024-11-25 | 7.49 | $7.62 | 1.4M |
| 2024-11-22 | 7.46 | $7.56 | 388315 |
| 2024-11-21 | 7.44 | $7.47 | 440100 |
| 2024-11-20 | 7.44 | $7.46 | 331523 |
| 2024-11-19 | 7.43 | $7.27 | 357923 |
| 2024-11-18 | 7.47 | $7.14 | 313400 |
| 2024-11-15 | 7.54 | $7.35 | 419503 |
| 2024-11-14 | 7.57 | $7.44 | 815919 |
| 2024-11-13 | 7.59 | $7.61 | 450100 |
| 2024-11-12 | 7.58 | $7.61 | 435904 |
| 2024-11-11 | 7.57 | $8.01 | 499917 |
| 2024-11-08 | 7.47 | $7.89 | 566800 |
| 2024-11-07 | 7.38 | $7.92 | 711800 |
| 2024-11-06 | 7.27 | $7.91 | 591825 |
| 2024-11-05 | 7.14 | $7.60 | 434478 |
| 2024-11-04 | 7.06 | $7.63 | 466803 |
| 2024-11-01 | 6.96 | $7.25 | 286100 |
| 2024-10-31 | 6.92 | $6.89 | 340044 |
| 2024-10-30 | 6.96 | $6.98 | 234200 |
| 2024-10-29 | 6.99 | $6.98 | 232500 |
| 2024-10-28 | 7.02 | $7.13 | 233002 |
| 2024-10-25 | 7.03 | $7.04 | 268305 |
| 2024-10-24 | 7.06 | $7.06 | 259600 |
| 2024-10-23 | 7.09 | $7.01 | 239900 |
| 2024-10-22 | 7.13 | $7.20 | 273300 |
| 2024-10-21 | 7.15 | $7.18 | 282527 |
| 2024-10-18 | 7.18 | $7.36 | 224715 |
| 2024-10-17 | 7.17 | $7.35 | 288400 |
| 2024-10-16 | 7.17 | $7.42 | 332100 |
| 2024-10-15 | 7.15 | $7.15 | 254129 |
| 2024-10-14 | 7.19 | $7.16 | 295636 |
| 2024-10-11 | 7.23 | $7.20 | 317300 |
| 2024-10-10 | 7.28 | $7.09 | 455824 |
| 2024-10-09 | 7.36 | $7.12 | 297143 |
| 2024-10-08 | 7.44 | $7.29 | 469548 |
| 2024-10-07 | 7.51 | $7.18 | 549300 |
| 2024-10-04 | 7.61 | $7.48 | 403131 |
| 2024-10-03 | 7.67 | $7.57 | 465900 |
| 2024-10-02 | 7.71 | $7.51 | 409911 |
| 2024-10-01 | 7.78 | $7.54 | 531300 |
| 2024-09-30 | 7.86 | $7.90 | 488500 |
| 2024-09-27 | 7.87 | $7.93 | 310800 |
| 2024-09-26 | 7.87 | $7.93 | 591600 |
| 2024-09-25 | 7.88 | $7.88 | 616100 |
| 2024-09-24 | 7.91 | $7.98 | 572317 |
| 2024-09-23 | 7.91 | $8.11 | 660700 |
| 2024-09-20 | 7.90 | $8.05 | 9.8M |
| 2024-09-19 | 7.89 | $8.24 | 860400 |
| 2024-09-18 | 7.84 | $8.16 | 815800 |
| 2024-09-17 | 7.81 | $8.00 | 753900 |
| 2024-09-16 | 7.80 | $8.05 | 861502 |
| 2024-09-13 | 7.78 | $8.10 | 540500 |
| 2024-09-12 | 7.76 | $7.84 | 614200 |
| 2024-09-11 | 7.78 | $8.01 | 741200 |
| 2024-09-10 | 7.78 | $7.50 | 761419 |
| 2024-09-09 | 7.88 | $7.92 | 1.1M |
| 2024-09-06 | 7.92 | $7.89 | 639400 |
| 2024-09-05 | 7.97 | $7.95 | 847100 |
| 2024-09-04 | 8.02 | $7.47 | 735014 |
| 2024-09-03 | 8.17 | $8.08 | 420800 |
| 2024-08-30 | 8.23 | $8.44 | 427623 |
| 2024-08-29 | 8.22 | $8.54 | 377845 |
| 2024-08-28 | 8.20 | $8.27 | 524747 |
| 2024-08-27 | 8.22 | $8.33 | 359200 |
| 2024-08-26 | 8.24 | $8.42 | 465047 |
| 2024-08-23 | 8.25 | $8.21 | 400524 |
| 2024-08-22 | 8.30 | $8.02 | 290000 |
| 2024-08-21 | 8.40 | $8.03 | 325341 |
| 2024-08-20 | 8.53 | $8.13 | 337044 |
| 2024-08-19 | 8.65 | $8.31 | 377333 |
| 2024-08-16 | 8.75 | $8.36 | 271100 |
| 2024-08-15 | 8.86 | $8.55 | 382700 |
| 2024-08-14 | 8.96 | $8.47 | 852400 |
| 2024-08-13 | 9.08 | $8.81 | 629400 |
| 2024-08-12 | 9.15 | $8.17 | 586210 |
| 2024-08-09 | 9.37 | $8.46 | 529700 |
| 2024-08-08 | 9.57 | $8.52 | 846311 |
| 2024-08-07 | 9.78 | $8.50 | 1.4M |
| 2024-08-06 | 10.03 | $9.89 | 454042 |
| 2024-08-05 | 10.03 | $9.60 | 741352 |
| 2024-08-02 | 10.09 | $9.67 | 422400 |
| 2024-08-01 | 10.13 | $10.05 | 550200 |
| 2024-07-31 | 10.11 | $10.24 | 415102 |
| 2024-07-30 | 10.04 | $10.24 | 378800 |
| 2024-07-29 | 9.95 | $10.25 | 644600 |
| 2024-07-26 | 9.84 | $10.36 | 327726 |
| 2024-07-25 | 9.70 | $10.29 | 713100 |
| 2024-07-24 | 9.54 | $9.93 | 455506 |
| 2024-07-23 | 9.43 | $9.73 | 406242 |
| 2024-07-22 | 9.35 | $9.64 | 220098 |
| 2024-07-19 | 9.27 | $9.49 | 348006 |
| 2024-07-18 | 9.21 | $9.38 | 244376 |
| 2024-07-17 | 9.16 | $9.69 | 476312 |
| 2024-07-16 | 9.04 | $9.65 | 526913 |
| 2024-07-15 | 8.90 | $9.19 | 1.0M |
| 2024-07-12 | 8.85 | $9.48 | 546993 |
| 2024-07-11 | 8.72 | $9.25 | 823214 |
| 2024-07-10 | 8.62 | $8.63 | 190829 |
| 2024-07-09 | 8.63 | $8.72 | 264058 |
| 2024-07-08 | 8.63 | $8.83 | 290260 |
| 2024-07-05 | 8.61 | $8.64 | 408757 |
| 2024-07-03 | 8.63 | $8.76 | 120995 |
| 2024-07-02 | 8.62 | $8.76 | 510907 |
| 2024-07-01 | 8.61 | $8.75 | 609735 |
| 2024-06-28 | 8.61 | $8.92 | 1.2M |
| 2024-06-27 | 8.57 | $8.57 | 801488 |
| 2024-06-26 | 8.60 | $8.49 | 255525 |
| 2024-06-25 | 8.66 | $8.41 | 603702 |
| 2024-06-24 | 8.74 | $8.50 | 555933 |
| 2024-06-21 | 8.81 | $8.54 | 1.6M |
| 2024-06-20 | 8.89 | $8.81 | 557086 |
| 2024-06-18 | 8.93 | $8.68 | 515121 |
| 2024-06-17 | 9.01 | $8.84 | 285771 |
| 2024-06-14 | 9.06 | $8.80 | 327054 |
| 2024-06-13 | 9.13 | $8.95 | 454536 |
| 2024-06-12 | 9.17 | $9.40 | 328791 |
| 2024-06-11 | 9.14 | $9.65 | 421312 |
| 2024-06-10 | 9.04 | $9.60 | 426265 |
| 2024-06-07 | 8.94 | $9.19 | 225954 |
| 2024-06-06 | 8.91 | $9.16 | 223852 |
| 2024-06-05 | 8.89 | $9.21 | 197668 |
| 2024-06-04 | 8.85 | $9.00 | 326065 |
| 2024-06-03 | 8.85 | $8.92 | 348799 |
| 2024-05-31 | 8.87 | $9.19 | 475817 |
| 2024-05-30 | 8.84 | $9.20 | 360419 |
| 2024-05-29 | 8.81 | $9.05 | 291827 |
| 2024-05-28 | 8.80 | $9.09 | 350886 |
| 2024-05-24 | 8.78 | $8.84 | 491529 |
| 2024-05-23 | 8.82 | $9.18 | 611740 |
| 2024-05-22 | 8.79 | $9.41 | 611737 |
| 2024-05-21 | 8.72 | $9.27 | 582206 |
| 2024-05-20 | 8.66 | $8.95 | 1.0M |
| 2024-05-17 | 8.67 | $8.25 | 739317 |
| 2024-05-16 | 8.82 | $8.35 | 697881 |
| 2024-05-15 | 8.99 | $8.66 | 654897 |
| 2024-05-14 | 9.12 | $9.04 | 1.2M |
| 2024-05-13 | 9.19 | $8.64 | 1.1M |
| 2024-05-10 | 9.36 | $8.34 | 1.6M |
| 2024-05-09 | 9.63 | $8.29 | 3.2M |
| 2024-05-08 | 9.95 | $9.70 | 370003 |
| 2024-05-07 | 10.02 | $9.90 | 223278 |
| 2024-05-06 | 10.07 | $9.86 | 284972 |
| 2024-05-03 | 10.13 | $10.18 | 281692 |
| 2024-05-02 | 10.14 | $9.99 | 281620 |
| 2024-05-01 | 10.19 | $10.18 | 312625 |
| 2024-04-30 | 10.21 | $10.09 | 486322 |
| 2024-04-29 | 10.25 | $10.31 | 260979 |
| 2024-04-26 | 10.25 | $10.03 | 238307 |
| 2024-04-25 | 10.31 | $9.87 | 278357 |
| 2024-04-24 | 10.42 | $10.17 | 432592 |
| 2024-04-23 | 10.48 | $10.27 | 278231 |
| 2024-04-22 | 10.52 | $10.26 | 281125 |
| 2024-04-19 | 10.58 | $10.25 | 339281 |
| 2024-04-18 | 10.65 | $10.11 | 290125 |
| 2024-04-17 | 10.76 | $10.16 | 339735 |
| 2024-04-16 | 10.88 | $10.24 | 318789 |
| 2024-04-15 | 11.00 | $10.43 | 459845 |
| 2024-04-12 | 11.10 | $10.40 | 366245 |
| 2024-04-11 | 11.21 | $10.75 | 259499 |
| 2024-04-10 | 11.27 | $10.94 | 371817 |
| 2024-04-09 | 11.30 | $11.19 | 234516 |
| 2024-04-08 | 11.28 | $11.07 | 288128 |
| 2024-04-05 | 11.27 | $11.02 | 261566 |
| 2024-04-04 | 11.28 | $10.81 | 302797 |
| 2024-04-03 | 11.32 | $10.99 | 359135 |
| 2024-04-02 | 11.33 | $10.63 | 593367 |
| 2024-04-01 | 11.42 | $11.29 | 438502 |
| 2024-03-28 | 11.38 | $11.65 | 517451 |
| 2024-03-27 | 11.25 | $11.56 | 636589 |
| 2024-03-26 | 11.12 | $11.34 | 302051 |
| 2024-03-25 | 11.01 | $11.11 | 280892 |
| 2024-03-22 | 10.93 | $11.08 | 352885 |
| 2024-03-21 | 10.83 | $11.39 | 655409 |
| 2024-03-20 | 10.66 | $11.50 | 452063 |
| 2024-03-19 | 10.43 | $11.19 | 626943 |
| 2024-03-18 | 10.22 | $10.96 | 879911 |
| 2024-03-15 | 10.03 | $11.01 | 1.2M |
| 2024-03-14 | 9.80 | $10.85 | 959473 |
| 2024-03-13 | 9.56 | $10.84 | 1.0M |
| 2024-03-12 | 9.29 | $10.42 | 626628 |
| 2024-03-11 | 9.06 | $9.89 | 1.2M |
| 2024-03-08 | 8.91 | $10.34 | 1.8M |
| 2024-03-07 | 8.64 | $9.60 | 3.6M |
| 2024-03-06 | 8.48 | $7.86 | 1.4M |
| 2024-03-05 | 8.67 | $7.92 | 607756 |
| 2024-03-04 | 8.88 | $8.22 | 864746 |
| 2024-03-01 | 9.06 | $8.81 | 634058 |
| 2024-02-29 | 9.15 | $9.00 | 605481 |
| 2024-02-28 | 9.22 | $9.18 | 647501 |
| 2024-02-27 | 9.25 | $9.51 | 368286 |
| 2024-02-26 | 9.23 | $9.33 | 467821 |
| 2024-02-23 | 9.24 | $9.49 | 299939 |
| 2024-02-22 | 9.23 | $9.41 | 596160 |
| 2024-02-21 | 9.22 | $9.30 | 626826 |
| 2024-02-20 | 9.25 | $9.27 | 442546 |
| 2024-02-16 | 9.28 | $9.69 | 466098 |
| 2024-02-15 | 9.24 | $9.59 | 555069 |
| 2024-02-14 | 9.21 | $8.99 | 413941 |
| 2024-02-13 | 9.30 | $8.86 | 536097 |
| 2024-02-12 | 9.44 | $9.16 | 520851 |
| 2024-02-09 | 9.55 | $8.93 | 502926 |
| 2024-02-08 | 9.71 | $8.90 | 666271 |
| 2024-02-07 | 9.92 | $9.14 | 346930 |
| 2024-02-06 | 10.10 | $9.60 | 351304 |
| 2024-02-05 | 10.22 | $9.48 | 444425 |
| 2024-02-02 | 10.39 | $10.21 | 306402 |
| 2024-02-01 | 10.42 | $10.27 | 300915 |
| 2024-01-31 | 10.46 | $10.09 | 393772 |
| 2024-01-30 | 10.53 | $10.31 | 288573 |
| 2024-01-29 | 10.57 | $10.47 | 476771 |
| 2024-01-26 | 10.58 | $10.63 | 372586 |
| 2024-01-25 | 10.55 | $10.70 | 332394 |
| 2024-01-24 | 10.51 | $10.76 | 305448 |
| 2024-01-23 | 10.45 | $10.83 | 544179 |
| 2024-01-22 | 10.37 | $10.77 | 482451 |
| 2024-01-19 | 10.28 | $10.21 | 382284 |
| 2024-01-18 | 10.30 | $10.11 | 317419 |
| 2024-01-17 | 10.34 | $10.16 | 440557 |
| 2024-01-16 | 10.38 | $10.35 | 469841 |
| 2024-01-12 | 10.38 | $10.43 | 440152 |
| 2024-01-11 | 10.37 | $10.56 | 534120 |
| 2024-01-10 | 10.32 | $10.56 | 577587 |
| 2024-01-09 | 10.27 | $10.51 | 579406 |
| 2024-01-08 | 10.23 | $10.16 | 476144 |
| 2024-01-05 | 10.25 | $9.76 | 1.4M |
| 2024-01-04 | 10.35 | $9.38 | 1.0M |
| 2024-01-03 | 10.56 | $9.73 | 597531 |
| 2024-01-02 | 10.72 | $10.16 | 562362 |
| 2023-12-29 | 10.82 | $10.35 | 297097 |
| 2023-12-28 | 10.89 | $10.61 | 344419 |
| 2023-12-27 | 10.92 | $10.72 | 259467 |
| 2023-12-26 | 10.92 | $10.79 | 268952 |
| 2023-12-22 | 10.91 | $10.68 | 347282 |
| 2023-12-21 | 10.92 | $10.69 | 388664 |
| 2023-12-20 | 10.93 | $10.54 | 594945 |
| 2023-12-19 | 10.97 | $10.68 | 617058 |
| 2023-12-18 | 10.98 | $10.44 | 505705 |
| 2023-12-15 | 11.04 | $10.52 | 1.4M |
| 2023-12-14 | 11.09 | $10.98 | 510359 |
| 2023-12-13 | 11.05 | $11.00 | 559787 |
| 2023-12-12 | 11.00 | $10.77 | 467831 |
| 2023-12-11 | 10.98 | $10.75 | 328387 |
| 2023-12-08 | 10.96 | $11.08 | 566072 |
| 2023-12-07 | 10.87 | $11.02 | 354137 |
| 2023-12-06 | 10.77 | $10.76 | 378328 |
| 2023-12-05 | 10.70 | $10.74 | 299004 |
| 2023-12-04 | 10.63 | $11.06 | 447527 |
| 2023-12-01 | 10.47 | $10.93 | 456507 |
| 2023-11-30 | 10.31 | $10.66 | 501684 |
| 2023-11-29 | 10.18 | $10.47 | 533143 |
| 2023-11-28 | 10.07 | $10.47 | 574827 |
| 2023-11-27 | 9.93 | $10.41 | 680481 |
| 2023-11-24 | 9.78 | $10.54 | 321378 |
| 2023-11-22 | 9.58 | $10.10 | 220390 |
| 2023-11-21 | 9.44 | $9.86 | 377262 |
| 2023-11-20 | 9.33 | $10.01 | 390760 |
| 2023-11-17 | 9.17 | $9.82 | 620812 |
| 2023-11-16 | 9.01 | $9.69 | 297198 |
| 2023-11-15 | 8.86 | $9.78 | 1.1M |
| 2023-11-14 | 8.67 | $9.76 | 455654 |
| 2023-11-13 | 8.45 | $9.20 | 441505 |
| 2023-11-10 | 8.32 | $9.30 | 643644 |
| 2023-11-09 | 8.14 | $9.43 | 1.1M |
| 2023-11-08 | 7.91 | $9.92 | 1.8M |
| 2023-11-07 | 7.55 | $8.55 | 610891 |
| 2023-11-06 | 7.42 | $8.50 | 677409 |
| 2023-11-03 | 7.28 | $8.67 | 635870 |
| 2023-11-02 | 7.09 | $8.00 | 876247 |
| 2023-11-01 | 7.01 | $7.28 | 735426 |
| 2023-10-31 | 7.08 | $7.37 | 1.6M |
| 2023-10-30 | 7.15 | $7.50 | 400846 |
| 2023-10-27 | 7.21 | $7.41 | 595291 |
| 2023-10-26 | 7.31 | $7.30 | 875832 |
| 2023-10-25 | 7.45 | $7.55 | 350737 |
| 2023-10-24 | 7.57 | $7.97 | 527640 |
| 2023-10-23 | 7.62 | $7.88 | 620327 |
| 2023-10-20 | 7.71 | $8.01 | 1.1M |
| 2023-10-19 | 7.80 | $8.17 | 462430 |
| 2023-10-18 | 7.87 | $8.13 | 492038 |
| 2023-10-17 | 7.97 | $8.10 | 690664 |
| 2023-10-16 | 8.10 | $7.76 | 825025 |
| 2023-10-13 | 8.33 | $7.78 | 531353 |
| 2023-10-12 | 8.60 | $7.89 | 648445 |
| 2023-10-11 | 8.90 | $8.19 | 699686 |
| 2023-10-10 | 9.19 | $8.57 | 708500 |
| 2023-10-09 | 9.46 | $8.47 | 656635 |
| 2023-10-06 | 9.79 | $8.56 | 779075 |
| 2023-10-05 | 10.17 | $8.38 | 1.1M |
| 2023-10-04 | 10.64 | $8.65 | 1.8M |
| 2023-10-03 | 11.15 | $8.56 | 3.0M |
| 2023-10-02 | 11.75 | $11.73 | 679727 |
| 2023-09-29 | 11.79 | $11.25 | 484396 |
| 2023-09-28 | 11.93 | $11.79 | 569064 |
| 2023-09-27 | 11.99 | $11.79 | 583518 |
| 2023-09-26 | 12.06 | $11.60 | 358325 |
| 2023-09-25 | 12.17 | $11.98 | 375055 |
| 2023-09-22 | 12.23 | $12.00 | 484649 |
| 2023-09-21 | 12.30 | $12.03 | 425506 |
| 2023-09-20 | 12.36 | $12.22 | 438294 |
| 2023-09-19 | 12.40 | $12.00 | 731740 |
| 2023-09-18 | 12.50 | $12.50 | 400304 |
| 2023-09-15 | 12.50 | $12.51 | 1.4M |
| 2023-09-14 | 12.50 | $12.50 | 577135 |
| 2023-09-13 | 12.50 | $12.77 | 457489 |
| 2023-09-12 | 12.45 | $12.65 | 630366 |
| 2023-09-11 | 12.42 | $12.48 | 419078 |
| 2023-09-08 | 12.41 | $12.47 | 531757 |
| 2023-09-07 | 12.41 | $12.32 | 588642 |
| 2023-09-06 | 12.44 | $12.43 | 339325 |
| 2023-09-05 | 12.45 | $12.50 | 466343 |
| 2023-09-01 | 12.45 | $12.63 | 568163 |
| 2023-08-31 | 12.42 | $12.81 | 540028 |
| 2023-08-30 | 12.35 | $12.95 | 357819 |
| 2023-08-29 | 12.23 | $12.75 | 483031 |
| 2023-08-28 | 12.15 | $12.51 | 339520 |
| 2023-08-25 | 12.10 | $12.54 | 919187 |
| 2023-08-24 | 12.04 | $12.77 | 1.3M |
| 2023-08-23 | 11.92 | $11.94 | 469107 |
| 2023-08-22 | 11.96 | $12.00 | 504648 |
| 2023-08-21 | 12.00 | $11.75 | 545013 |
| 2023-08-18 | 12.10 | $11.50 | 706413 |
| 2023-08-17 | 12.27 | $11.63 | 681319 |
| 2023-08-16 | 12.44 | $11.47 | 847736 |
| 2023-08-15 | 12.67 | $11.32 | 856817 |
| 2023-08-14 | 12.98 | $11.97 | 935656 |
| 2023-08-11 | 13.19 | $11.50 | 1.3M |
| 2023-08-10 | 13.54 | $11.81 | 2.7M |
| 2023-08-09 | 13.88 | $13.70 | 495055 |
| 2023-08-08 | 13.87 | $13.76 | 243444 |
| 2023-08-07 | 13.85 | $13.81 | 483640 |
| 2023-08-04 | 13.80 | $13.62 | 593082 |
| 2023-08-03 | 13.79 | $13.52 | 549941 |
| 2023-08-02 | 13.80 | $13.11 | 417882 |
| 2023-08-01 | 13.89 | $13.58 | 417360 |
| 2023-07-31 | 13.89 | $13.73 | 486491 |
| 2023-07-28 | 13.86 | $13.69 | 440265 |
| 2023-07-27 | 13.83 | $13.97 | 370405 |
| 2023-07-26 | 13.74 | $14.43 | 527574 |
| 2023-07-25 | 13.52 | $14.09 | 416627 |
| 2023-07-24 | 13.34 | $14.30 | 506185 |
| 2023-07-21 | 13.09 | $14.36 | 662542 |
| 2023-07-20 | 12.78 | $13.69 | 420365 |
| 2023-07-19 | 12.55 | $13.50 | 274909 |
| 2023-07-18 | 12.34 | $12.71 | 477393 |
| 2023-07-17 | 12.25 | $12.64 | 626247 |
| 2023-07-14 | 12.16 | $12.63 | 572992 |
| 2023-07-13 | 12.06 | $12.53 | 431784 |
| 2023-07-12 | 11.97 | $12.35 | 329498 |
| 2023-07-11 | 11.90 | $12.24 | 372245 |
| 2023-07-10 | 11.85 | $12.03 | 411974 |
| 2023-07-07 | 11.83 | $12.03 | 667756 |
| 2023-07-06 | 11.80 | $12.01 | 813133 |
| 2023-07-05 | 11.78 | $12.06 | 916070 |
| 2023-07-03 | 11.75 | $11.23 | 430525 |
| 2023-06-30 | 11.89 | $11.50 | 1.8M |
| 2023-06-29 | 11.99 | $11.96 | 330482 |
| 2023-06-28 | 12.02 | $11.81 | 505360 |
| 2023-06-27 | 12.08 | $11.78 | 561683 |
| 2023-06-26 | 12.16 | $12.00 | 599249 |
| 2023-06-23 | 12.20 | $12.02 | 7.1M |
| 2023-06-22 | 12.25 | $12.20 | 673494 |
| 2023-06-21 | 12.27 | $12.09 | 592873 |
| 2023-06-20 | 12.32 | $12.20 | 758403 |
| 2023-06-16 | 12.35 | $12.36 | 843262 |
| 2023-06-15 | 12.35 | $12.18 | 390417 |
| 2023-06-14 | 12.39 | $12.10 | 352137 |
| 2023-06-13 | 12.45 | $12.41 | 710425 |
| 2023-06-12 | 12.46 | $12.11 | 734027 |
| 2023-06-09 | 12.53 | $12.54 | 443726 |
| 2023-06-08 | 12.53 | $12.97 | 423871 |
| 2023-06-07 | 12.43 | $13.72 | 550558 |
| 2023-06-06 | 12.16 | $13.63 | 657390 |
| 2023-06-05 | 11.86 | $13.28 | 718216 |
| 2023-06-02 | 11.59 | $12.23 | 445576 |
| 2023-06-01 | 11.51 | $11.94 | 766694 |
| 2023-05-31 | 11.47 | $10.76 | 744803 |
| 2023-05-30 | 11.68 | $10.84 | 372679 |
| 2023-05-26 | 11.90 | $11.55 | 386988 |
| 2023-05-25 | 12.02 | $11.64 | 461693 |
| 2023-05-24 | 12.13 | $12.44 | 379322 |
| 2023-05-23 | 12.10 | $12.45 | 520831 |
| 2023-05-22 | 12.07 | $12.17 | 595465 |
| 2023-05-19 | 12.08 | $11.89 | 631965 |
| 2023-05-18 | 12.17 | $12.01 | 639498 |
| 2023-05-17 | 12.24 | $12.03 | 412628 |
| 2023-05-16 | 12.32 | $11.88 | 569040 |
| 2023-05-15 | 12.45 | $12.12 | 473490 |
| 2023-05-12 | 12.55 | $12.22 | 816958 |
| 2023-05-11 | 12.64 | $12.80 | 644800 |
| 2023-05-10 | 12.63 | $12.33 | 1.2M |
| 2023-05-09 | 12.72 | $13.51 | 1.0M |
| 2023-05-08 | 12.58 | $13.49 | 351238 |
| 2023-05-05 | 12.41 | $13.24 | 552455 |
| 2023-05-04 | 12.28 | $12.96 | 759101 |
| 2023-05-03 | 12.18 | $12.28 | 281904 |
| 2023-05-02 | 12.22 | $12.20 | 513304 |
| 2023-05-01 | 12.28 | $12.40 | 277738 |
| 2023-04-28 | 12.32 | $12.25 | 628501 |
| 2023-04-27 | 12.39 | $12.30 | 396989 |
| 2023-04-26 | 12.47 | $12.29 | 473200 |
| 2023-04-25 | 12.56 | $12.38 | 491063 |
| 2023-04-24 | 12.65 | $12.57 | 639380 |
| 2023-04-21 | 12.73 | $12.59 | 349230 |
| 2023-04-20 | 12.81 | $12.39 | 338756 |
| 2023-04-19 | 12.95 | $12.62 | 483647 |
| 2023-04-18 | 13.06 | $12.40 | 586502 |
| 2023-04-17 | 13.24 | $12.83 | 656086 |
| 2023-04-14 | 13.36 | $13.55 | 236616 |
| 2023-04-13 | 13.35 | $13.55 | 187094 |
| 2023-04-12 | 13.35 | $13.38 | 482393 |
| 2023-04-11 | 13.37 | $13.91 | 374845 |
| 2023-04-10 | 13.30 | $13.44 | 326373 |
| 2023-04-06 | 13.31 | $13.24 | 359359 |
| 2023-04-05 | 13.37 | $13.42 | 347888 |
| 2023-04-04 | 13.40 | $13.25 | 766380 |
| 2023-04-03 | 13.47 | $13.47 | 1.1M |
| 2023-03-31 | 13.51 | $13.91 | 521841 |
| 2023-03-30 | 13.47 | $13.18 | 1.3M |
| 2023-03-29 | 13.57 | $13.41 | 449083 |
| 2023-03-28 | 13.65 | $13.82 | 384352 |
| 2023-03-27 | 13.66 | $13.78 | 431896 |
| 2023-03-24 | 13.67 | $13.78 | 256498 |
| 2023-03-23 | 13.69 | $13.34 | 273072 |
| 2023-03-22 | 13.81 | $13.74 | 403524 |
| 2023-03-21 | 13.87 | $13.70 | 444295 |
| 2023-03-20 | 13.95 | $13.32 | 375681 |
| 2023-03-17 | 14.12 | $13.53 | 1.9M |
| 2023-03-16 | 14.27 | $14.14 | 1.2M |
| 2023-03-15 | 14.32 | $14.25 | 594682 |
| 2023-03-14 | 14.36 | $14.36 | 516637 |
| 2023-03-13 | 14.39 | $14.00 | 658050 |
| 2023-03-10 | 14.49 | $14.00 | 463910 |
| 2023-03-09 | 14.61 | $13.90 | 440467 |
| 2023-03-08 | 14.78 | $14.09 | 482180 |
| 2023-03-07 | 14.92 | $13.91 | 661814 |
| 2023-03-06 | 15.14 | $14.06 | 882526 |
| 2023-03-03 | 15.35 | $14.79 | 541690 |
| 2023-03-02 | 15.44 | $14.81 | 547062 |
| 2023-03-01 | 15.54 | $14.85 | 1.0M |
| 2023-02-28 | 15.65 | $15.35 | 580045 |
| 2023-02-27 | 15.66 | $15.49 | 376783 |
| 2023-02-24 | 15.65 | $15.38 | 368401 |
| 2023-02-23 | 15.65 | $15.77 | 738633 |
| 2023-02-22 | 15.57 | $15.71 | 552132 |
| 2023-02-21 | 15.49 | $15.65 | 439012 |
| 2023-02-17 | 15.41 | $15.65 | 392774 |
| 2023-02-16 | 15.30 | $15.74 | 442213 |
| 2023-02-15 | 15.17 | $15.99 | 1.4M |
| 2023-02-14 | 14.95 | $14.23 | 643547 |
| 2023-02-13 | 15.07 | $14.32 | 527228 |
| 2023-02-10 | 15.18 | $15.22 | 373196 |
| 2023-02-09 | 15.12 | $14.73 | 533595 |
| 2023-02-08 | 15.16 | $14.64 | 679391 |
| 2023-02-07 | 15.21 | $14.78 | 295654 |
| 2023-02-06 | 15.25 | $14.41 | 351102 |
| 2023-02-03 | 15.36 | $15.10 | 385349 |
| 2023-02-02 | 15.34 | $16.02 | 453854 |
| 2023-02-01 | 15.12 | $15.47 | 329370 |
| 2023-01-31 | 14.98 | $15.36 | 454582 |
| 2023-01-30 | 14.83 | $14.94 | 350104 |
| 2023-01-27 | 14.75 | $15.12 | 318789 |
| 2023-01-26 | 14.61 | $14.95 | 261431 |
| 2023-01-25 | 14.48 | $14.91 | 273016 |
| 2023-01-24 | 14.34 | $14.61 | 338870 |
| 2023-01-23 | 14.23 | $15.11 | 429252 |
| 2023-01-20 | 14.01 | $15.37 | 475066 |
| 2023-01-19 | 13.68 | $15.00 | 332716 |
| 2023-01-18 | 13.39 | $14.30 | 1.7M |
| 2023-01-17 | 13.19 | $13.79 | 354738 |
| 2023-01-13 | 13.07 | $13.52 | 325687 |
| 2023-01-12 | 12.99 | $13.27 | 788008 |
| 2023-01-11 | 12.95 | $13.61 | 407868 |
| 2023-01-10 | 12.83 | $12.88 | 738509 |
| 2023-01-09 | 12.85 | $12.60 | 353701 |
| 2023-01-06 | 12.93 | $12.60 | 411648 |
| 2023-01-05 | 13.02 | $12.69 | 842898 |
| 2023-01-04 | 13.11 | $12.89 | 519108 |
| 2023-01-03 | 13.18 | $13.02 | 603618 |
| 2022-12-30 | 13.23 | $13.16 | 288437 |
| 2022-12-29 | 13.26 | $13.11 | 317135 |
| 2022-12-28 | 13.30 | $13.00 | 340659 |
| 2022-12-27 | 13.38 | $12.72 | 431729 |
| 2022-12-23 | 13.52 | $12.69 | 462539 |
| 2022-12-22 | 13.70 | $12.99 | 378224 |
| 2022-12-21 | 13.84 | $13.61 | 542530 |
| 2022-12-20 | 13.87 | $13.95 | 745612 |
| 2022-12-19 | 13.84 | $13.30 | 507327 |
| 2022-12-16 | 13.94 | $13.46 | 1.8M |
| 2022-12-15 | 14.01 | $14.00 | 340506 |
| 2022-12-14 | 13.99 | $14.02 | 528490 |
| 2022-12-13 | 13.95 | $13.92 | 747880 |
| 2022-12-12 | 13.93 | $13.97 | 496242 |
| 2022-12-09 | 13.89 | $13.85 | 355519 |
| 2022-12-08 | 13.87 | $13.69 | 1.4M |
| 2022-12-07 | 13.87 | $14.59 | 988437 |
| 2022-12-06 | 13.69 | $14.60 | 825282 |
| 2022-12-05 | 13.48 | $13.68 | 650212 |
| 2022-12-02 | 13.42 | $13.70 | 505305 |
| 2022-12-01 | 13.35 | $13.92 | 872817 |
| 2022-11-30 | 13.22 | $14.31 | 682836 |
| 2022-11-29 | 12.99 | $13.50 | 357478 |
| 2022-11-28 | 12.90 | $13.15 | 638990 |
| 2022-11-25 | 12.86 | $13.20 | 242379 |
| 2022-11-23 | 12.81 | $13.74 | 567716 |
| 2022-11-22 | 12.64 | $13.24 | 730286 |
| 2022-11-21 | 12.54 | $12.82 | 504373 |
| 2022-11-18 | 12.52 | $12.84 | 486328 |
| 2022-11-17 | 12.50 | $12.55 | 316647 |
| 2022-11-16 | 12.54 | $12.26 | 402047 |
| 2022-11-15 | 12.64 | $13.12 | 438974 |
| 2022-11-14 | 12.58 | $12.59 | 620604 |
| 2022-11-11 | 12.63 | $12.60 | 434956 |
| 2022-11-10 | 12.69 | $12.77 | 465469 |
| 2022-11-09 | 12.72 | $12.76 | 413795 |
| 2022-11-08 | 12.76 | $13.00 | 753004 |
| 2022-11-07 | 12.76 | $13.05 | 578904 |
| 2022-11-04 | 12.75 | $12.65 | 566139 |
| 2022-11-03 | 12.82 | $12.60 | 892490 |
| 2022-11-02 | 12.92 | $13.67 | 1.8M |
| 2022-11-01 | 12.82 | $12.96 | 2.7M |
| 2022-10-31 | 12.85 | $12.42 | 1.0M |
| 2022-10-28 | 13.01 | $13.05 | 570369 |
| 2022-10-27 | 13.05 | $13.10 | 555861 |
| 2022-10-26 | 13.10 | $14.17 | 440936 |
| 2022-10-25 | 12.94 | $13.90 | 402808 |
| 2022-10-24 | 12.80 | $13.21 | 436771 |
| 2022-10-21 | 12.80 | $12.85 | 295997 |
| 2022-10-20 | 12.87 | $12.85 | 431105 |
| 2022-10-19 | 12.96 | $13.15 | 261176 |
| 2022-10-18 | 13.01 | $13.39 | 593197 |
| 2022-10-17 | 13.02 | $12.82 | 2.0M |
| 2022-10-14 | 13.15 | $12.43 | 807466 |
| 2022-10-13 | 13.40 | $12.76 | 2.3M |
| 2022-10-12 | 13.61 | $12.50 | 757037 |
| 2022-10-11 | 13.92 | $13.47 | 1.0M |
| 2022-10-10 | 14.08 | $13.75 | 1.1M |
| 2022-10-07 | 14.20 | $14.23 | 255393 |
| 2022-10-06 | 14.25 | $14.55 | 351861 |
| 2022-10-05 | 14.25 | $14.52 | 287034 |
| 2022-10-04 | 14.25 | $14.26 | 1.1M |
| 2022-10-03 | 14.30 | $13.71 | 974748 |
| 2022-09-30 | 14.49 | $14.04 | 561617 |
| 2022-09-29 | 14.64 | $14.59 | 577650 |
| 2022-09-28 | 14.70 | $14.77 | 639901 |
| 2022-09-27 | 14.73 | $14.23 | 474785 |
| 2022-09-26 | 14.88 | $14.52 | 913150 |
| 2022-09-23 | 15.01 | $14.68 | 445234 |
| 2022-09-22 | 15.11 | $14.80 | 888695 |
| 2022-09-21 | 15.22 | $14.28 | 476992 |
| 2022-09-20 | 15.45 | $15.15 | 402355 |
| 2022-09-19 | 15.53 | $15.84 | 376711 |
| 2022-09-16 | 15.49 | $14.89 | 1.5M |
| 2022-09-15 | 15.63 | $15.63 | 443535 |
| 2022-09-14 | 15.65 | $15.42 | 339121 |
| 2022-09-13 | 15.72 | $15.68 | 328441 |
| 2022-09-12 | 15.74 | $16.38 | 490974 |
| 2022-09-09 | 15.61 | $16.40 | 453896 |
| 2022-09-08 | 15.47 | $16.45 | 389826 |
| 2022-09-07 | 15.29 | $16.26 | 608524 |
| 2022-09-06 | 15.13 | $16.60 | 1.0M |
| 2022-09-02 | 14.87 | $15.41 | 338016 |
| 2022-09-01 | 14.82 | $15.42 | 556623 |
| 2022-08-31 | 14.77 | $16.60 | 861232 |
| 2022-08-30 | 14.46 | $15.98 | 334728 |
| 2022-08-29 | 14.24 | $15.04 | 243175 |
| 2022-08-26 | 14.19 | $15.00 | 339241 |
| 2022-08-25 | 14.14 | $15.32 | 428138 |
| 2022-08-24 | 14.03 | $15.85 | 413365 |
| 2022-08-23 | 13.79 | $15.74 | 384815 |
| 2022-08-22 | 13.55 | $15.41 | 563824 |
| 2022-08-19 | 13.35 | $14.56 | 394521 |
| 2022-08-18 | 13.30 | $14.07 | 266489 |
| 2022-08-17 | 13.37 | $14.30 | 349101 |
| 2022-08-16 | 13.40 | $14.96 | 885697 |
| 2022-08-15 | 13.32 | $15.90 | 987477 |
| 2022-08-12 | 13.03 | $13.83 | 787037 |
| 2022-08-11 | 13.15 | $13.60 | 1.3M |
| 2022-08-10 | 13.35 | $13.41 | 656626 |
| 2022-08-09 | 13.64 | $13.11 | 1.7M |
| 2022-08-08 | 14.06 | $13.51 | 1.8M |
| 2022-08-05 | 14.47 | $12.75 | 1.2M |
| 2022-08-04 | 15.12 | $12.45 | 2.5M |
| 2022-08-03 | 15.96 | $13.50 | 1.1M |
| 2022-08-02 | 16.72 | $14.70 | 2.0M |
| 2022-08-01 | 17.36 | $17.97 | 599850 |
| 2022-07-29 | 17.42 | $17.51 | 639398 |
| 2022-07-28 | 17.60 | $18.25 | 334041 |
| 2022-07-27 | 17.67 | $18.19 | 329119 |
| 2022-07-26 | 17.76 | $17.94 | 808010 |
| 2022-07-25 | 17.94 | $18.54 | 501102 |
| 2022-07-22 | 18.03 | $18.68 | 453775 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
13.72
2026-05-14
Close Price
$13.80
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.27
Average
10.64
Maximum
17.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-05-14 | 13.72 | $13.80 | 1.4M |
| 2026-05-13 | 13.71 | $13.79 | 4.7M |
| 2026-05-12 | 13.70 | $13.79 | 3.4M |
| 2026-05-11 | 13.69 | $13.78 | 646800 |
| 2026-05-08 | 13.68 | $13.79 | 584900 |
| 2026-05-07 | 13.67 | $13.77 | 658900 |
| 2026-05-06 | 13.66 | $13.77 | 1.3M |
| 2026-05-05 | 13.66 | $13.74 | 407600 |
| 2026-05-04 | 13.66 | $13.74 | 433400 |
| 2026-05-01 | 13.66 | $13.75 | 1.0M |
| 2026-04-30 | 13.66 | $13.74 | 382140 |
| 2026-04-29 | 13.66 | $13.75 | 659200 |
| 2026-04-28 | 13.67 | $13.75 | 586800 |
| 2026-04-27 | 13.67 | $13.74 | 361729 |
| 2026-04-24 | 13.68 | $13.74 | 1.1M |
| 2026-04-23 | 13.70 | $13.74 | 753300 |
| 2026-04-22 | 13.72 | $13.73 | 457135 |
| 2026-04-21 | 13.74 | $13.72 | 594600 |
| 2026-04-20 | 13.77 | $13.72 | 603000 |
| 2026-04-17 | 13.82 | $13.72 | 945200 |
| 2026-04-16 | 13.87 | $13.73 | 1.3M |
| 2026-04-15 | 13.92 | $13.71 | 1.8M |
| 2026-04-14 | 14.00 | $13.94 | 1.1M |
| 2026-04-13 | 14.01 | $13.98 | 590800 |
| 2026-04-10 | 14.02 | $13.98 | 537938 |
| 2026-04-09 | 14.02 | $13.99 | 878301 |
| 2026-04-08 | 14.02 | $13.99 | 993517 |
| 2026-04-07 | 14.01 | $13.99 | 1.1M |
| 2026-04-06 | 14.00 | $13.97 | 854600 |
| 2026-04-02 | 13.99 | $14.00 | 1.0M |
| 2026-04-01 | 13.97 | $13.97 | 1.7M |
| 2026-03-31 | 13.94 | $14.09 | 1.3M |
| 2026-03-30 | 13.87 | $14.05 | 3.9M |
| 2026-03-27 | 13.79 | $13.66 | 582620 |
| 2026-03-26 | 13.81 | $13.66 | 622200 |
| 2026-03-25 | 13.83 | $13.67 | 657500 |
| 2026-03-24 | 13.84 | $13.66 | 1.1M |
| 2026-03-23 | 13.86 | $13.62 | 518149 |
| 2026-03-20 | 13.89 | $13.62 | 2.1M |
| 2026-03-19 | 13.92 | $13.62 | 1.2M |
| 2026-03-18 | 13.95 | $13.60 | 1.0M |
| 2026-03-17 | 13.98 | $13.62 | 1.0M |
| 2026-03-16 | 14.01 | $13.61 | 631223 |
| 2026-03-13 | 14.03 | $13.62 | 1.4M |
| 2026-03-12 | 14.04 | $13.61 | 1.8M |
| 2026-03-11 | 14.05 | $13.62 | 2.8M |
| 2026-03-10 | 14.05 | $13.60 | 2.5M |
| 2026-03-09 | 14.04 | $13.66 | 1.3M |
| 2026-03-06 | 13.99 | $13.61 | 2.5M |
| 2026-03-05 | 13.93 | $13.61 | 1.4M |
| 2026-03-04 | 13.85 | $13.61 | 2.0M |
| 2026-03-03 | 13.74 | $13.60 | 2.0M |
| 2026-03-02 | 13.58 | $13.58 | 1.0M |
| 2026-02-27 | 13.39 | $13.61 | 2.4M |
| 2026-02-26 | 13.13 | $13.60 | 6.8M |
| 2026-02-25 | 12.80 | $13.58 | 3.0M |
| 2026-02-24 | 12.39 | $13.56 | 4.7M |
| 2026-02-23 | 11.89 | $13.60 | 12.9M |
| 2026-02-20 | 11.27 | $11.09 | 1.4M |
| 2026-02-19 | 11.29 | $11.20 | 1.9M |
| 2026-02-18 | 11.28 | $11.07 | 2.6M |
| 2026-02-17 | 11.31 | $11.29 | 725000 |
| 2026-02-13 | 11.27 | $11.16 | 518000 |
| 2026-02-12 | 11.26 | $11.22 | 872700 |
| 2026-02-11 | 11.22 | $11.24 | 948551 |
| 2026-02-10 | 11.16 | $11.19 | 1.6M |
| 2026-02-09 | 11.10 | $11.09 | 219492 |
| 2026-02-06 | 11.05 | $11.13 | 282462 |
| 2026-02-05 | 10.97 | $11.02 | 312426 |
| 2026-02-04 | 10.91 | $11.02 | 593973 |
| 2026-02-03 | 10.83 | $10.82 | 288043 |
| 2026-02-02 | 10.79 | $10.77 | 292700 |
| 2026-01-30 | 10.76 | $10.63 | 367629 |
| 2026-01-29 | 10.75 | $10.54 | 237809 |
| 2026-01-28 | 10.77 | $10.32 | 325200 |
| 2026-01-27 | 10.86 | $10.38 | 315841 |
| 2026-01-26 | 10.94 | $10.73 | 230710 |
| 2026-01-23 | 10.93 | $10.79 | 254800 |
| 2026-01-22 | 10.88 | $11.07 | 510914 |
| 2026-01-21 | 10.72 | $10.74 | 359900 |
| 2026-01-20 | 10.63 | $10.43 | 277976 |
| 2026-01-16 | 10.62 | $10.52 | 364100 |
| 2026-01-15 | 10.56 | $10.89 | 336300 |
| 2026-01-14 | 10.36 | $10.80 | 373725 |
| 2026-01-13 | 10.15 | $10.95 | 651321 |
| 2026-01-12 | 9.83 | $10.19 | 382400 |
| 2026-01-09 | 9.69 | $9.97 | 418149 |
| 2026-01-08 | 9.58 | $10.19 | 702014 |
| 2026-01-07 | 9.37 | $9.51 | 251000 |
| 2026-01-06 | 9.34 | $9.44 | 315302 |
| 2026-01-05 | 9.32 | $9.23 | 408000 |
| 2026-01-02 | 9.36 | $9.09 | 368000 |
| 2025-12-31 | 9.45 | $9.22 | 501600 |
| 2025-12-30 | 9.53 | $9.29 | 263300 |
| 2025-12-29 | 9.59 | $9.42 | 313460 |
| 2025-12-26 | 9.62 | $9.38 | 214902 |
| 2025-12-24 | 9.68 | $9.48 | 153600 |
| 2025-12-23 | 9.70 | $9.38 | 288426 |
| 2025-12-22 | 9.77 | $9.39 | 310513 |
| 2025-12-19 | 9.83 | $9.56 | 748400 |
| 2025-12-18 | 9.86 | $9.66 | 286710 |
| 2025-12-17 | 9.85 | $9.62 | 274725 |
| 2025-12-16 | 9.84 | $9.61 | 449201 |
| 2025-12-15 | 9.83 | $9.69 | 449100 |
| 2025-12-12 | 9.78 | $9.68 | 409001 |
| 2025-12-11 | 9.72 | $9.59 | 615249 |
| 2025-12-10 | 9.67 | $9.68 | 498723 |
| 2025-12-09 | 9.58 | $9.60 | 726200 |
| 2025-12-08 | 9.48 | $9.35 | 703000 |
| 2025-12-05 | 9.43 | $9.33 | 343200 |
| 2025-12-04 | 9.37 | $9.31 | 456200 |
| 2025-12-03 | 9.30 | $9.34 | 496042 |
| 2025-12-02 | 9.19 | $9.51 | 745034 |
| 2025-12-01 | 9.00 | $9.69 | 1.4M |
| 2025-11-28 | 8.71 | $8.94 | 252339 |
| 2025-11-26 | 8.59 | $9.03 | 689828 |
| 2025-11-25 | 8.42 | $8.81 | 518542 |
| 2025-11-24 | 8.27 | $8.72 | 489760 |
| 2025-11-21 | 8.11 | $8.50 | 576145 |
| 2025-11-20 | 8.00 | $8.11 | 381902 |
| 2025-11-19 | 7.98 | $7.99 | 402948 |
| 2025-11-18 | 8.00 | $8.07 | 320100 |
| 2025-11-17 | 8.00 | $7.99 | 744719 |
| 2025-11-14 | 8.02 | $8.09 | 1.4M |
| 2025-11-13 | 8.02 | $8.15 | 633729 |
| 2025-11-12 | 8.00 | $8.05 | 693720 |
| 2025-11-11 | 8.01 | $7.99 | 467400 |
| 2025-11-10 | 8.04 | $7.93 | 532122 |
| 2025-11-07 | 8.09 | $7.95 | 539633 |
| 2025-11-06 | 8.16 | $7.71 | 455800 |
| 2025-11-05 | 8.31 | $8.21 | 371254 |
| 2025-11-04 | 8.35 | $8.15 | 486000 |
| 2025-11-03 | 8.40 | $8.31 | 440814 |
| 2025-10-31 | 8.42 | $8.13 | 240000 |
| 2025-10-30 | 8.49 | $8.18 | 278143 |
| 2025-10-29 | 8.56 | $8.50 | 283800 |
| 2025-10-28 | 8.55 | $8.53 | 355227 |
| 2025-10-27 | 8.52 | $8.58 | 308528 |
| 2025-10-24 | 8.46 | $8.56 | 177900 |
| 2025-10-23 | 8.40 | $8.36 | 250400 |
| 2025-10-22 | 8.38 | $8.79 | 522600 |
| 2025-10-21 | 8.22 | $8.50 | 535039 |
| 2025-10-20 | 8.12 | $8.40 | 407400 |
| 2025-10-17 | 8.03 | $8.06 | 298405 |
| 2025-10-16 | 8.02 | $8.01 | 243336 |
| 2025-10-15 | 8.02 | $8.08 | 205800 |
| 2025-10-14 | 8.01 | $8.00 | 325400 |
| 2025-10-13 | 8.01 | $7.96 | 451800 |
| 2025-10-10 | 8.03 | $7.75 | 412253 |
| 2025-10-09 | 8.12 | $8.00 | 248900 |
| 2025-10-08 | 8.16 | $8.21 | 211510 |
| 2025-10-07 | 8.12 | $7.96 | 316200 |
| 2025-10-06 | 8.17 | $8.14 | 298500 |
| 2025-10-03 | 8.16 | $8.13 | 204323 |
| 2025-10-02 | 8.15 | $8.09 | 279141 |
| 2025-10-01 | 8.15 | $8.15 | 314746 |
| 2025-09-30 | 8.13 | $8.01 | 219700 |
| 2025-09-29 | 8.15 | $8.05 | 313835 |
| 2025-09-26 | 8.15 | $8.11 | 322513 |
| 2025-09-25 | 8.14 | $7.99 | 278941 |
| 2025-09-24 | 8.16 | $8.28 | 294567 |
| 2025-09-23 | 8.10 | $8.07 | 308633 |
| 2025-09-22 | 8.08 | $8.21 | 268900 |
| 2025-09-19 | 8.01 | $8.18 | 1.1M |
| 2025-09-18 | 7.94 | $8.06 | 337000 |
| 2025-09-17 | 7.88 | $7.72 | 372017 |
| 2025-09-16 | 7.92 | $7.60 | 316614 |
| 2025-09-15 | 8.00 | $7.70 | 311600 |
| 2025-09-12 | 8.07 | $7.87 | 442204 |
| 2025-09-11 | 8.10 | $8.11 | 398003 |
| 2025-09-10 | 8.06 | $8.06 | 1.0M |
| 2025-09-09 | 8.02 | $7.87 | 447900 |
| 2025-09-08 | 8.03 | $7.70 | 286410 |
| 2025-09-05 | 8.09 | $7.79 | 316100 |
| 2025-09-04 | 8.13 | $7.86 | 240500 |
| 2025-09-03 | 8.16 | $7.86 | 353612 |
| 2025-09-02 | 8.18 | $7.86 | 302433 |
| 2025-08-29 | 8.21 | $7.88 | 282223 |
| 2025-08-28 | 8.23 | $7.92 | 251400 |
| 2025-08-27 | 8.24 | $8.00 | 426300 |
| 2025-08-26 | 8.22 | $7.94 | 418917 |
| 2025-08-25 | 8.21 | $8.07 | 262844 |
| 2025-08-22 | 8.15 | $8.19 | 360000 |
| 2025-08-21 | 8.04 | $7.99 | 371547 |
| 2025-08-20 | 7.95 | $8.11 | 478400 |
| 2025-08-19 | 7.81 | $8.06 | 671517 |
| 2025-08-18 | 7.64 | $7.97 | 602508 |
| 2025-08-15 | 7.46 | $7.56 | 336200 |
| 2025-08-14 | 7.38 | $7.39 | 249200 |
| 2025-08-13 | 7.32 | $7.57 | 491800 |
| 2025-08-12 | 7.20 | $7.54 | 801811 |
| 2025-08-11 | 7.05 | $7.28 | 644245 |
| 2025-08-08 | 6.96 | $7.62 | 913107 |
| 2025-08-07 | 6.75 | $7.80 | 1.5M |
| 2025-08-06 | 6.43 | $6.77 | 665449 |
| 2025-08-05 | 6.37 | $6.69 | 401800 |
| 2025-08-04 | 6.34 | $6.60 | 809200 |
| 2025-08-01 | 6.34 | $6.52 | 582191 |
| 2025-07-31 | 6.36 | $6.72 | 403700 |
| 2025-07-30 | 6.34 | $6.68 | 433200 |
| 2025-07-29 | 6.34 | $6.66 | 647704 |
| 2025-07-28 | 6.35 | $6.79 | 420300 |
| 2025-07-25 | 6.33 | $6.75 | 504840 |
| 2025-07-24 | 6.33 | $6.89 | 580000 |
| 2025-07-23 | 6.30 | $6.92 | 479267 |
| 2025-07-22 | 6.27 | $6.76 | 432047 |
| 2025-07-21 | 6.30 | $6.72 | 855941 |
| 2025-07-18 | 6.36 | $6.75 | 664873 |
| 2025-07-17 | 6.44 | $6.66 | 585238 |
| 2025-07-16 | 6.58 | $6.84 | 707846 |
| 2025-07-15 | 6.71 | $7.00 | 725500 |
| 2025-07-14 | 6.83 | $7.08 | 1.1M |
| 2025-07-11 | 6.97 | $7.05 | 782740 |
| 2025-07-10 | 7.17 | $7.41 | 920900 |
| 2025-07-09 | 7.31 | $7.27 | 1.8M |
| 2025-07-08 | 7.53 | $7.30 | 861655 |
| 2025-07-07 | 7.82 | $7.32 | 774400 |
| 2025-07-03 | 8.17 | $7.65 | 976844 |
| 2025-07-02 | 8.51 | $7.71 | 1.8M |
| 2025-07-01 | 8.91 | $7.88 | 2.9M |
| 2025-06-30 | 9.34 | $9.64 | 499500 |
| 2025-06-27 | 9.33 | $9.56 | 743500 |
| 2025-06-26 | 9.34 | $9.51 | 361944 |
| 2025-06-25 | 9.37 | $9.40 | 358500 |
| 2025-06-24 | 9.45 | $9.51 | 337833 |
| 2025-06-23 | 9.52 | $9.28 | 515303 |
| 2025-06-20 | 9.68 | $9.27 | 573600 |
| 2025-06-18 | 9.88 | $9.34 | 312100 |
| 2025-06-17 | 10.11 | $9.58 | 382100 |
| 2025-06-16 | 10.30 | $9.94 | 350400 |
| 2025-06-13 | 10.43 | $9.78 | 400700 |
| 2025-06-12 | 10.63 | $9.97 | 790300 |
| 2025-06-11 | 10.81 | $10.25 | 1.2M |
| 2025-06-10 | 10.94 | $10.72 | 331200 |
| 2025-06-09 | 10.94 | $10.78 | 301842 |
| 2025-06-06 | 10.91 | $10.80 | 290102 |
| 2025-06-05 | 10.87 | $10.76 | 394773 |
| 2025-06-04 | 10.82 | $10.62 | 325000 |
| 2025-06-03 | 10.79 | $10.43 | 507702 |
| 2025-06-02 | 10.81 | $10.37 | 432219 |
| 2025-05-30 | 10.85 | $10.50 | 715100 |
| 2025-05-29 | 10.84 | $10.33 | 284600 |
| 2025-05-28 | 10.88 | $10.36 | 238842 |
| 2025-05-27 | 10.90 | $10.45 | 248300 |
| 2025-05-23 | 10.89 | $10.22 | 209400 |
| 2025-05-22 | 10.93 | $10.26 | 214108 |
| 2025-05-21 | 10.96 | $10.43 | 255500 |
| 2025-05-20 | 10.92 | $10.61 | 522318 |
| 2025-05-19 | 10.81 | $10.65 | 457000 |
| 2025-05-16 | 10.65 | $10.64 | 709400 |
| 2025-05-15 | 10.43 | $10.76 | 356700 |
| 2025-05-14 | 10.12 | $10.58 | 544100 |
| 2025-05-13 | 9.78 | $10.47 | 568318 |
| 2025-05-12 | 9.40 | $10.46 | 694497 |
| 2025-05-09 | 8.92 | $10.28 | 773500 |
| 2025-05-08 | 8.39 | $9.69 | 673770 |
| 2025-05-07 | 7.93 | $8.20 | 384300 |
| 2025-05-06 | 7.85 | $8.04 | 263900 |
| 2025-05-05 | 7.79 | $7.97 | 284149 |
| 2025-05-02 | 7.74 | $8.05 | 415000 |
| 2025-05-01 | 7.67 | $7.85 | 280000 |
| 2025-04-30 | 7.64 | $7.99 | 268518 |
| 2025-04-29 | 7.56 | $7.96 | 228130 |
| 2025-04-28 | 7.48 | $7.93 | 225500 |
| 2025-04-25 | 7.39 | $7.78 | 222226 |
| 2025-04-24 | 7.34 | $7.70 | 221800 |
| 2025-04-23 | 7.31 | $7.52 | 220635 |
| 2025-04-22 | 7.34 | $7.29 | 284700 |
| 2025-04-21 | 7.45 | $7.22 | 299700 |
| 2025-04-17 | 7.62 | $7.68 | 243217 |
| 2025-04-16 | 7.68 | $7.70 | 195900 |
| 2025-04-15 | 7.75 | $7.79 | 233500 |
| 2025-04-14 | 7.82 | $7.79 | 334739 |
| 2025-04-11 | 7.91 | $7.76 | 339600 |
| 2025-04-10 | 8.03 | $7.91 | 261100 |
| 2025-04-09 | 8.13 | $8.03 | 443500 |
| 2025-04-08 | 8.22 | $7.75 | 303549 |
| 2025-04-07 | 8.42 | $7.92 | 447500 |
| 2025-04-04 | 8.62 | $8.15 | 404035 |
| 2025-04-03 | 8.78 | $8.51 | 229513 |
| 2025-04-02 | 8.87 | $8.80 | 286822 |
| 2025-04-01 | 8.89 | $8.72 | 421700 |
| 2025-03-31 | 8.93 | $8.79 | 372100 |
| 2025-03-28 | 8.95 | $8.64 | 197302 |
| 2025-03-27 | 9.03 | $8.93 | 210447 |
| 2025-03-26 | 9.03 | $8.81 | 197400 |
| 2025-03-25 | 9.07 | $8.84 | 272700 |
| 2025-03-24 | 9.09 | $8.91 | 250319 |
| 2025-03-21 | 9.10 | $9.05 | 587933 |
| 2025-03-20 | 9.07 | $9.26 | 223315 |
| 2025-03-19 | 8.96 | $9.22 | 340428 |
| 2025-03-18 | 8.83 | $9.29 | 1.1M |
| 2025-03-17 | 8.64 | $9.01 | 554800 |
| 2025-03-14 | 8.51 | $8.56 | 323600 |
| 2025-03-13 | 8.48 | $8.51 | 318800 |
| 2025-03-12 | 8.47 | $8.54 | 347216 |
| 2025-03-11 | 8.44 | $8.45 | 394801 |
| 2025-03-10 | 8.44 | $8.67 | 560200 |
| 2025-03-07 | 8.36 | $8.53 | 488000 |
| 2025-03-06 | 8.31 | $8.02 | 940432 |
| 2025-03-05 | 8.42 | $8.54 | 306200 |
| 2025-03-04 | 8.38 | $8.47 | 344906 |
| 2025-03-03 | 8.35 | $8.43 | 573600 |
| 2025-02-28 | 8.33 | $8.37 | 482100 |
| 2025-02-27 | 8.33 | $8.28 | 288109 |
| 2025-02-26 | 8.35 | $8.24 | 274649 |
| 2025-02-25 | 8.39 | $8.26 | 242400 |
| 2025-02-24 | 8.43 | $8.07 | 250231 |
| 2025-02-21 | 8.54 | $8.14 | 200639 |
| 2025-02-20 | 8.65 | $8.44 | 147800 |
| 2025-02-19 | 8.69 | $8.76 | 222100 |
| 2025-02-18 | 8.63 | $8.73 | 241205 |
| 2025-02-14 | 8.57 | $8.70 | 176200 |
| 2025-02-13 | 8.49 | $8.59 | 190800 |
| 2025-02-12 | 8.44 | $8.23 | 258100 |
| 2025-02-11 | 8.49 | $8.30 | 248800 |
| 2025-02-10 | 8.52 | $8.43 | 338700 |
| 2025-02-07 | 8.51 | $8.31 | 315000 |
| 2025-02-06 | 8.54 | $8.24 | 233503 |
| 2025-02-05 | 8.60 | $8.65 | 280900 |
| 2025-02-04 | 8.53 | $8.49 | 240000 |
| 2025-02-03 | 8.49 | $8.44 | 358603 |
| 2025-01-31 | 8.46 | $8.40 | 353300 |
| 2025-01-30 | 8.44 | $8.71 | 479521 |
| 2025-01-29 | 8.30 | $8.40 | 366547 |
| 2025-01-28 | 8.23 | $8.57 | 343111 |
| 2025-01-27 | 8.09 | $8.44 | 368506 |
| 2025-01-24 | 7.96 | $8.13 | 213200 |
| 2025-01-23 | 7.90 | $8.02 | 183700 |
| 2025-01-22 | 7.86 | $7.91 | 179805 |
| 2025-01-21 | 7.84 | $7.99 | 229100 |
| 2025-01-17 | 7.80 | $7.99 | 217400 |
| 2025-01-16 | 7.75 | $7.97 | 212000 |
| 2025-01-15 | 7.69 | $7.81 | 148700 |
| 2025-01-14 | 7.67 | $7.74 | 269400 |
| 2025-01-13 | 7.67 | $7.77 | 181700 |
| 2025-01-10 | 7.67 | $7.60 | 372013 |
| 2025-01-08 | 7.71 | $7.80 | 254500 |
| 2025-01-07 | 7.71 | $7.71 | 256400 |
| 2025-01-06 | 7.74 | $7.77 | 285922 |
| 2025-01-03 | 7.75 | $7.87 | 242800 |
| 2025-01-02 | 7.74 | $7.75 | 249434 |
| 2024-12-31 | 7.76 | $7.81 | 222800 |
| 2024-12-30 | 7.77 | $7.69 | 227242 |
| 2024-12-27 | 7.82 | $7.68 | 217900 |
| 2024-12-26 | 7.88 | $7.73 | 173820 |
| 2024-12-24 | 7.94 | $7.66 | 132300 |
| 2024-12-23 | 8.04 | $7.65 | 283229 |
| 2024-12-20 | 8.17 | $7.65 | 814900 |
| 2024-12-19 | 8.32 | $7.70 | 397417 |
| 2024-12-18 | 8.48 | $7.93 | 545000 |
| 2024-12-17 | 8.60 | $8.29 | 269900 |
| 2024-12-16 | 8.63 | $8.52 | 219500 |
| 2024-12-13 | 8.59 | $8.52 | 207600 |
| 2024-12-12 | 8.53 | $8.52 | 224440 |
| 2024-12-11 | 8.46 | $8.53 | 283701 |
| 2024-12-10 | 8.36 | $8.59 | 395500 |
| 2024-12-09 | 8.21 | $8.75 | 713749 |
| 2024-12-06 | 7.98 | $7.73 | 341516 |
| 2024-12-05 | 8.02 | $7.99 | 420313 |
| 2024-12-04 | 7.98 | $8.31 | 641400 |
| 2024-12-03 | 7.82 | $8.00 | 592329 |
| 2024-12-02 | 7.73 | $7.86 | 333700 |
| 2024-11-29 | 7.66 | $7.73 | 198400 |
| 2024-11-27 | 7.61 | $7.62 | 318331 |
| 2024-11-26 | 7.59 | $7.62 | 303203 |
| 2024-11-25 | 7.56 | $7.62 | 1.4M |
| 2024-11-22 | 7.53 | $7.56 | 388315 |
| 2024-11-21 | 7.50 | $7.47 | 440100 |
| 2024-11-20 | 7.50 | $7.46 | 331523 |
| 2024-11-19 | 7.50 | $7.27 | 357923 |
| 2024-11-18 | 7.56 | $7.14 | 313400 |
| 2024-11-15 | 7.68 | $7.35 | 419503 |
| 2024-11-14 | 7.75 | $7.44 | 815919 |
| 2024-11-13 | 7.80 | $7.61 | 450100 |
| 2024-11-12 | 7.81 | $7.61 | 435904 |
| 2024-11-11 | 7.82 | $8.01 | 499917 |
| 2024-11-08 | 7.70 | $7.89 | 566800 |
| 2024-11-07 | 7.58 | $7.92 | 711800 |
| 2024-11-06 | 7.44 | $7.91 | 591825 |
| 2024-11-05 | 7.26 | $7.60 | 434478 |
| 2024-11-04 | 7.14 | $7.63 | 466803 |
| 2024-11-01 | 6.99 | $7.25 | 286100 |
| 2024-10-31 | 6.93 | $6.89 | 340044 |
| 2024-10-30 | 6.98 | $6.98 | 234200 |
| 2024-10-29 | 7.00 | $6.98 | 232500 |
| 2024-10-28 | 7.04 | $7.13 | 233002 |
| 2024-10-25 | 7.03 | $7.04 | 268305 |
| 2024-10-24 | 7.06 | $7.06 | 259600 |
| 2024-10-23 | 7.09 | $7.01 | 239900 |
| 2024-10-22 | 7.15 | $7.20 | 273300 |
| 2024-10-21 | 7.16 | $7.18 | 282527 |
| 2024-10-18 | 7.18 | $7.36 | 224715 |
| 2024-10-17 | 7.16 | $7.35 | 288400 |
| 2024-10-16 | 7.13 | $7.42 | 332100 |
| 2024-10-15 | 7.09 | $7.15 | 254129 |
| 2024-10-14 | 7.12 | $7.16 | 295636 |
| 2024-10-11 | 7.16 | $7.20 | 317300 |
| 2024-10-10 | 7.20 | $7.09 | 455824 |
| 2024-10-09 | 7.29 | $7.12 | 297143 |
| 2024-10-08 | 7.40 | $7.29 | 469548 |
| 2024-10-07 | 7.47 | $7.18 | 549300 |
| 2024-10-04 | 7.61 | $7.48 | 403131 |
| 2024-10-03 | 7.67 | $7.57 | 465900 |
| 2024-10-02 | 7.73 | $7.51 | 409911 |
| 2024-10-01 | 7.82 | $7.54 | 531300 |
| 2024-09-30 | 7.93 | $7.90 | 488500 |
| 2024-09-27 | 7.94 | $7.93 | 310800 |
| 2024-09-26 | 7.95 | $7.93 | 591600 |
| 2024-09-25 | 7.96 | $7.88 | 616100 |
| 2024-09-24 | 7.99 | $7.98 | 572317 |
| 2024-09-23 | 8.00 | $8.11 | 660700 |
| 2024-09-20 | 7.97 | $8.05 | 9.8M |
| 2024-09-19 | 7.96 | $8.24 | 860400 |
| 2024-09-18 | 7.88 | $8.16 | 815800 |
| 2024-09-17 | 7.82 | $8.00 | 753900 |
| 2024-09-16 | 7.79 | $8.05 | 861502 |
| 2024-09-13 | 7.75 | $8.10 | 540500 |
| 2024-09-12 | 7.68 | $7.84 | 614200 |
| 2024-09-11 | 7.69 | $8.01 | 741200 |
| 2024-09-10 | 7.65 | $7.50 | 761419 |
| 2024-09-09 | 7.78 | $7.92 | 1.1M |
| 2024-09-06 | 7.80 | $7.89 | 639400 |
| 2024-09-05 | 7.84 | $7.95 | 847100 |
| 2024-09-04 | 7.87 | $7.47 | 735014 |
| 2024-09-03 | 8.07 | $8.08 | 420800 |
| 2024-08-30 | 8.13 | $8.44 | 427623 |
| 2024-08-29 | 8.09 | $8.54 | 377845 |
| 2024-08-28 | 8.01 | $8.27 | 524747 |
| 2024-08-27 | 8.01 | $8.33 | 359200 |
| 2024-08-26 | 7.99 | $8.42 | 465047 |
| 2024-08-23 | 7.95 | $8.21 | 400524 |
| 2024-08-22 | 7.98 | $8.02 | 290000 |
| 2024-08-21 | 8.08 | $8.03 | 325341 |
| 2024-08-20 | 8.21 | $8.13 | 337044 |
| 2024-08-19 | 8.34 | $8.31 | 377333 |
| 2024-08-16 | 8.44 | $8.36 | 271100 |
| 2024-08-15 | 8.57 | $8.55 | 382700 |
| 2024-08-14 | 8.66 | $8.47 | 852400 |
| 2024-08-13 | 8.80 | $8.81 | 629400 |
| 2024-08-12 | 8.88 | $8.17 | 586210 |
| 2024-08-09 | 9.17 | $8.46 | 529700 |
| 2024-08-08 | 9.44 | $8.52 | 846311 |
| 2024-08-07 | 9.75 | $8.50 | 1.4M |
| 2024-08-06 | 10.13 | $9.89 | 454042 |
| 2024-08-05 | 10.16 | $9.60 | 741352 |
| 2024-08-02 | 10.27 | $9.67 | 422400 |
| 2024-08-01 | 10.38 | $10.05 | 550200 |
| 2024-07-31 | 10.39 | $10.24 | 415102 |
| 2024-07-30 | 10.33 | $10.24 | 378800 |
| 2024-07-29 | 10.26 | $10.25 | 644600 |
| 2024-07-26 | 10.15 | $10.36 | 327726 |
| 2024-07-25 | 9.98 | $10.29 | 713100 |
| 2024-07-24 | 9.79 | $9.93 | 455506 |
| 2024-07-23 | 9.67 | $9.73 | 406242 |
| 2024-07-22 | 9.58 | $9.64 | 220098 |
| 2024-07-19 | 9.50 | $9.49 | 348006 |
| 2024-07-18 | 9.44 | $9.38 | 244376 |
| 2024-07-17 | 9.39 | $9.69 | 476312 |
| 2024-07-16 | 9.24 | $9.65 | 526913 |
| 2024-07-15 | 9.06 | $9.19 | 1.0M |
| 2024-07-12 | 8.99 | $9.48 | 546993 |
| 2024-07-11 | 8.81 | $9.25 | 823214 |
| 2024-07-10 | 8.67 | $8.63 | 190829 |
| 2024-07-09 | 8.68 | $8.72 | 264058 |
| 2024-07-08 | 8.68 | $8.83 | 290260 |
| 2024-07-05 | 8.64 | $8.64 | 408757 |
| 2024-07-03 | 8.66 | $8.76 | 120995 |
| 2024-07-02 | 8.64 | $8.76 | 510907 |
| 2024-07-01 | 8.62 | $8.75 | 609735 |
| 2024-06-28 | 8.61 | $8.92 | 1.2M |
| 2024-06-27 | 8.54 | $8.57 | 801488 |
| 2024-06-26 | 8.56 | $8.49 | 255525 |
| 2024-06-25 | 8.63 | $8.41 | 603702 |
| 2024-06-24 | 8.73 | $8.50 | 555933 |
| 2024-06-21 | 8.83 | $8.54 | 1.6M |
| 2024-06-20 | 8.94 | $8.81 | 557086 |
| 2024-06-18 | 8.99 | $8.68 | 515121 |
| 2024-06-17 | 9.10 | $8.84 | 285771 |
| 2024-06-14 | 9.18 | $8.80 | 327054 |
| 2024-06-13 | 9.28 | $8.95 | 454536 |
| 2024-06-12 | 9.37 | $9.40 | 328791 |
| 2024-06-11 | 9.33 | $9.65 | 421312 |
| 2024-06-10 | 9.20 | $9.60 | 426265 |
| 2024-06-07 | 9.06 | $9.19 | 225954 |
| 2024-06-06 | 9.01 | $9.16 | 223852 |
| 2024-06-05 | 8.97 | $9.21 | 197668 |
| 2024-06-04 | 8.91 | $9.00 | 326065 |
| 2024-06-03 | 8.90 | $8.92 | 348799 |
| 2024-05-31 | 8.92 | $9.19 | 475817 |
| 2024-05-30 | 8.86 | $9.20 | 360419 |
| 2024-05-29 | 8.79 | $9.05 | 291827 |
| 2024-05-28 | 8.75 | $9.09 | 350886 |
| 2024-05-24 | 8.70 | $8.84 | 491529 |
| 2024-05-23 | 8.72 | $9.18 | 611740 |
| 2024-05-22 | 8.65 | $9.41 | 611737 |
| 2024-05-21 | 8.49 | $9.27 | 582206 |
| 2024-05-20 | 8.36 | $8.95 | 1.0M |
| 2024-05-17 | 8.30 | $8.25 | 739317 |
| 2024-05-16 | 8.46 | $8.35 | 697881 |
| 2024-05-15 | 8.64 | $8.66 | 654897 |
| 2024-05-14 | 8.77 | $9.04 | 1.2M |
| 2024-05-13 | 8.81 | $8.64 | 1.1M |
| 2024-05-10 | 9.00 | $8.34 | 1.6M |
| 2024-05-09 | 9.34 | $8.29 | 3.2M |
| 2024-05-08 | 9.77 | $9.70 | 370003 |
| 2024-05-07 | 9.85 | $9.90 | 223278 |
| 2024-05-06 | 9.89 | $9.86 | 284972 |
| 2024-05-03 | 9.96 | $10.18 | 281692 |
| 2024-05-02 | 9.94 | $9.99 | 281620 |
| 2024-05-01 | 9.98 | $10.18 | 312625 |
| 2024-04-30 | 9.98 | $10.09 | 486322 |
| 2024-04-29 | 10.01 | $10.31 | 260979 |
| 2024-04-26 | 9.98 | $10.03 | 238307 |
| 2024-04-25 | 10.04 | $9.87 | 278357 |
| 2024-04-24 | 10.16 | $10.17 | 432592 |
| 2024-04-23 | 10.22 | $10.27 | 278231 |
| 2024-04-22 | 10.26 | $10.26 | 281125 |
| 2024-04-19 | 10.32 | $10.25 | 339281 |
| 2024-04-18 | 10.40 | $10.11 | 290125 |
| 2024-04-17 | 10.54 | $10.16 | 339735 |
| 2024-04-16 | 10.69 | $10.24 | 318789 |
| 2024-04-15 | 10.86 | $10.43 | 459845 |
| 2024-04-12 | 11.00 | $10.40 | 366245 |
| 2024-04-11 | 11.18 | $10.75 | 259499 |
| 2024-04-10 | 11.29 | $10.94 | 371817 |
| 2024-04-09 | 11.35 | $11.19 | 234516 |
| 2024-04-08 | 11.35 | $11.07 | 288128 |
| 2024-04-05 | 11.37 | $11.02 | 261566 |
| 2024-04-04 | 11.41 | $10.81 | 302797 |
| 2024-04-03 | 11.52 | $10.99 | 359135 |
| 2024-04-02 | 11.59 | $10.63 | 593367 |
| 2024-04-01 | 11.78 | $11.29 | 438502 |
| 2024-03-28 | 11.79 | $11.65 | 517451 |
| 2024-03-27 | 11.68 | $11.56 | 636589 |
| 2024-03-26 | 11.55 | $11.34 | 302051 |
| 2024-03-25 | 11.47 | $11.11 | 280892 |
| 2024-03-22 | 11.42 | $11.08 | 352885 |
| 2024-03-21 | 11.36 | $11.39 | 655409 |
| 2024-03-20 | 11.19 | $11.50 | 452063 |
| 2024-03-19 | 10.92 | $11.19 | 626943 |
| 2024-03-18 | 10.69 | $10.96 | 879911 |
| 2024-03-15 | 10.47 | $11.01 | 1.2M |
| 2024-03-14 | 10.18 | $10.85 | 959473 |
| 2024-03-13 | 9.87 | $10.84 | 1.0M |
| 2024-03-12 | 9.50 | $10.42 | 626628 |
| 2024-03-11 | 9.17 | $9.89 | 1.2M |
| 2024-03-08 | 8.94 | $10.34 | 1.8M |
| 2024-03-07 | 8.53 | $9.60 | 3.6M |
| 2024-03-06 | 8.26 | $7.86 | 1.4M |
| 2024-03-05 | 8.49 | $7.92 | 607756 |
| 2024-03-04 | 8.76 | $8.22 | 864746 |
| 2024-03-01 | 9.00 | $8.81 | 634058 |
| 2024-02-29 | 9.11 | $9.00 | 605481 |
| 2024-02-28 | 9.18 | $9.18 | 647501 |
| 2024-02-27 | 9.22 | $9.51 | 368286 |
| 2024-02-26 | 9.17 | $9.33 | 467821 |
| 2024-02-23 | 9.16 | $9.49 | 299939 |
| 2024-02-22 | 9.11 | $9.41 | 596160 |
| 2024-02-21 | 9.08 | $9.30 | 626826 |
| 2024-02-20 | 9.08 | $9.27 | 442546 |
| 2024-02-16 | 9.09 | $9.69 | 466098 |
| 2024-02-15 | 8.99 | $9.59 | 555069 |
| 2024-02-14 | 8.89 | $8.99 | 413941 |
| 2024-02-13 | 8.98 | $8.86 | 536097 |
| 2024-02-12 | 9.13 | $9.16 | 520851 |
| 2024-02-09 | 9.23 | $8.93 | 502926 |
| 2024-02-08 | 9.43 | $8.90 | 666271 |
| 2024-02-07 | 9.69 | $9.14 | 346930 |
| 2024-02-06 | 9.93 | $9.60 | 351304 |
| 2024-02-05 | 10.08 | $9.48 | 444425 |
| 2024-02-02 | 10.31 | $10.21 | 306402 |
| 2024-02-01 | 10.36 | $10.27 | 300915 |
| 2024-01-31 | 10.40 | $10.09 | 393772 |
| 2024-01-30 | 10.51 | $10.31 | 288573 |
| 2024-01-29 | 10.57 | $10.47 | 476771 |
| 2024-01-26 | 10.59 | $10.63 | 372586 |
| 2024-01-25 | 10.56 | $10.70 | 332394 |
| 2024-01-24 | 10.50 | $10.76 | 305448 |
| 2024-01-23 | 10.42 | $10.83 | 544179 |
| 2024-01-22 | 10.29 | $10.77 | 482451 |
| 2024-01-19 | 10.15 | $10.21 | 382284 |
| 2024-01-18 | 10.16 | $10.11 | 317419 |
| 2024-01-17 | 10.21 | $10.16 | 440557 |
| 2024-01-16 | 10.25 | $10.35 | 469841 |
| 2024-01-12 | 10.24 | $10.43 | 440152 |
| 2024-01-11 | 10.21 | $10.56 | 534120 |
| 2024-01-10 | 10.13 | $10.56 | 577587 |
| 2024-01-09 | 10.03 | $10.51 | 579406 |
| 2024-01-08 | 9.94 | $10.16 | 476144 |
| 2024-01-05 | 9.93 | $9.76 | 1.4M |
| 2024-01-04 | 10.06 | $9.38 | 1.0M |
| 2024-01-03 | 10.33 | $9.73 | 597531 |
| 2024-01-02 | 10.56 | $10.16 | 562362 |
| 2023-12-29 | 10.70 | $10.35 | 297097 |
| 2023-12-28 | 10.81 | $10.61 | 344419 |
| 2023-12-27 | 10.85 | $10.72 | 259467 |
| 2023-12-26 | 10.87 | $10.79 | 268952 |
| 2023-12-22 | 10.87 | $10.68 | 347282 |
| 2023-12-21 | 10.90 | $10.69 | 388664 |
| 2023-12-20 | 10.93 | $10.54 | 594945 |
| 2023-12-19 | 11.01 | $10.68 | 617058 |
| 2023-12-18 | 11.06 | $10.44 | 505705 |
| 2023-12-15 | 11.18 | $10.52 | 1.4M |
| 2023-12-14 | 11.30 | $10.98 | 510359 |
| 2023-12-13 | 11.30 | $11.00 | 559787 |
| 2023-12-12 | 11.28 | $10.77 | 467831 |
| 2023-12-11 | 11.31 | $10.75 | 328387 |
| 2023-12-08 | 11.35 | $11.08 | 566072 |
| 2023-12-07 | 11.29 | $11.02 | 354137 |
| 2023-12-06 | 11.22 | $10.76 | 378328 |
| 2023-12-05 | 11.20 | $10.74 | 299004 |
| 2023-12-04 | 11.17 | $11.06 | 447527 |
| 2023-12-01 | 11.02 | $10.93 | 456507 |
| 2023-11-30 | 10.88 | $10.66 | 501684 |
| 2023-11-29 | 10.77 | $10.47 | 533143 |
| 2023-11-28 | 10.68 | $10.47 | 574827 |
| 2023-11-27 | 10.57 | $10.41 | 680481 |
| 2023-11-24 | 10.44 | $10.54 | 321378 |
| 2023-11-22 | 10.23 | $10.10 | 220390 |
| 2023-11-21 | 10.11 | $9.86 | 377262 |
| 2023-11-20 | 10.02 | $10.01 | 390760 |
| 2023-11-17 | 9.85 | $9.82 | 620812 |
| 2023-11-16 | 9.71 | $9.69 | 297198 |
| 2023-11-15 | 9.56 | $9.78 | 1.1M |
| 2023-11-14 | 9.34 | $9.76 | 455654 |
| 2023-11-13 | 9.08 | $9.20 | 441505 |
| 2023-11-10 | 8.93 | $9.30 | 643644 |
| 2023-11-09 | 8.72 | $9.43 | 1.1M |
| 2023-11-08 | 8.41 | $9.92 | 1.8M |
| 2023-11-07 | 7.89 | $8.55 | 610891 |
| 2023-11-06 | 7.69 | $8.50 | 677409 |
| 2023-11-03 | 7.46 | $8.67 | 635870 |
| 2023-11-02 | 7.15 | $8.00 | 876247 |
| 2023-11-01 | 6.98 | $7.28 | 735426 |
| 2023-10-31 | 7.02 | $7.37 | 1.6M |
| 2023-10-30 | 7.05 | $7.50 | 400846 |
| 2023-10-27 | 7.07 | $7.41 | 595291 |
| 2023-10-26 | 7.13 | $7.30 | 875832 |
| 2023-10-25 | 7.25 | $7.55 | 350737 |
| 2023-10-24 | 7.33 | $7.97 | 527640 |
| 2023-10-23 | 7.32 | $7.88 | 620327 |
| 2023-10-20 | 7.35 | $8.01 | 1.1M |
| 2023-10-19 | 7.37 | $8.17 | 462430 |
| 2023-10-18 | 7.36 | $8.13 | 492038 |
| 2023-10-17 | 7.38 | $8.10 | 690664 |
| 2023-10-16 | 7.43 | $7.76 | 825025 |
| 2023-10-13 | 7.63 | $7.78 | 531353 |
| 2023-10-12 | 7.88 | $7.89 | 648445 |
| 2023-10-11 | 8.18 | $8.19 | 699686 |
| 2023-10-10 | 8.47 | $8.57 | 708500 |
| 2023-10-09 | 8.72 | $8.47 | 656635 |
| 2023-10-06 | 9.09 | $8.56 | 779075 |
| 2023-10-05 | 9.52 | $8.38 | 1.1M |
| 2023-10-04 | 10.11 | $8.65 | 1.8M |
| 2023-10-03 | 10.77 | $8.56 | 3.0M |
| 2023-10-02 | 11.61 | $11.73 | 679727 |
| 2023-09-29 | 11.63 | $11.25 | 484396 |
| 2023-09-28 | 11.82 | $11.79 | 569064 |
| 2023-09-27 | 11.88 | $11.79 | 583518 |
| 2023-09-26 | 11.95 | $11.60 | 358325 |
| 2023-09-25 | 12.11 | $11.98 | 375055 |
| 2023-09-22 | 12.18 | $12.00 | 484649 |
| 2023-09-21 | 12.26 | $12.03 | 425506 |
| 2023-09-20 | 12.35 | $12.22 | 438294 |
| 2023-09-19 | 12.41 | $12.00 | 731740 |
| 2023-09-18 | 12.54 | $12.50 | 400304 |
| 2023-09-15 | 12.55 | $12.51 | 1.4M |
| 2023-09-14 | 12.56 | $12.50 | 577135 |
| 2023-09-13 | 12.57 | $12.77 | 457489 |
| 2023-09-12 | 12.49 | $12.65 | 630366 |
| 2023-09-11 | 12.44 | $12.48 | 419078 |
| 2023-09-08 | 12.43 | $12.47 | 531757 |
| 2023-09-07 | 12.42 | $12.32 | 588642 |
| 2023-09-06 | 12.46 | $12.43 | 339325 |
| 2023-09-05 | 12.48 | $12.50 | 466343 |
| 2023-09-01 | 12.47 | $12.63 | 568163 |
| 2023-08-31 | 12.43 | $12.81 | 540028 |
| 2023-08-30 | 12.32 | $12.95 | 357819 |
| 2023-08-29 | 12.14 | $12.75 | 483031 |
| 2023-08-28 | 11.99 | $12.51 | 339520 |
| 2023-08-25 | 11.88 | $12.54 | 919187 |
| 2023-08-24 | 11.75 | $12.77 | 1.3M |
| 2023-08-23 | 11.53 | $11.94 | 469107 |
| 2023-08-22 | 11.53 | $12.00 | 504648 |
| 2023-08-21 | 11.52 | $11.75 | 545013 |
| 2023-08-18 | 11.59 | $11.50 | 706413 |
| 2023-08-17 | 11.77 | $11.63 | 681319 |
| 2023-08-16 | 11.96 | $11.47 | 847736 |
| 2023-08-15 | 12.24 | $11.32 | 856817 |
| 2023-08-14 | 12.64 | $11.97 | 935656 |
| 2023-08-11 | 12.93 | $11.50 | 1.3M |
| 2023-08-10 | 13.43 | $11.81 | 2.7M |
| 2023-08-09 | 13.93 | $13.70 | 495055 |
| 2023-08-08 | 13.95 | $13.76 | 243444 |
| 2023-08-07 | 13.95 | $13.81 | 483640 |
| 2023-08-04 | 13.92 | $13.62 | 593082 |
| 2023-08-03 | 13.94 | $13.52 | 549941 |
| 2023-08-02 | 13.99 | $13.11 | 417882 |
| 2023-08-01 | 14.17 | $13.58 | 417360 |
| 2023-07-31 | 14.24 | $13.73 | 486491 |
| 2023-07-28 | 14.26 | $13.69 | 440265 |
| 2023-07-27 | 14.29 | $13.97 | 370405 |
| 2023-07-26 | 14.23 | $14.43 | 527574 |
| 2023-07-25 | 13.99 | $14.09 | 416627 |
| 2023-07-24 | 13.80 | $14.30 | 506185 |
| 2023-07-21 | 13.49 | $14.36 | 662542 |
| 2023-07-20 | 13.09 | $13.69 | 420365 |
| 2023-07-19 | 12.81 | $13.50 | 274909 |
| 2023-07-18 | 12.52 | $12.71 | 477393 |
| 2023-07-17 | 12.41 | $12.64 | 626247 |
| 2023-07-14 | 12.30 | $12.63 | 572992 |
| 2023-07-13 | 12.17 | $12.53 | 431784 |
| 2023-07-12 | 12.04 | $12.35 | 329498 |
| 2023-07-11 | 11.93 | $12.24 | 372245 |
| 2023-07-10 | 11.85 | $12.03 | 411974 |
| 2023-07-07 | 11.81 | $12.03 | 667756 |
| 2023-07-06 | 11.76 | $12.01 | 813133 |
| 2023-07-05 | 11.71 | $12.06 | 916070 |
| 2023-07-03 | 11.65 | $11.23 | 430525 |
| 2023-06-30 | 11.83 | $11.50 | 1.8M |
| 2023-06-29 | 11.97 | $11.96 | 330482 |
| 2023-06-28 | 11.99 | $11.81 | 505360 |
| 2023-06-27 | 12.07 | $11.78 | 561683 |
| 2023-06-26 | 12.18 | $12.00 | 599249 |
| 2023-06-23 | 12.24 | $12.02 | 7.1M |
| 2023-06-22 | 12.32 | $12.20 | 673494 |
| 2023-06-21 | 12.35 | $12.09 | 592873 |
| 2023-06-20 | 12.42 | $12.20 | 758403 |
| 2023-06-16 | 12.48 | $12.36 | 843262 |
| 2023-06-15 | 12.49 | $12.18 | 390417 |
| 2023-06-14 | 12.56 | $12.10 | 352137 |
| 2023-06-13 | 12.67 | $12.41 | 710425 |
| 2023-06-12 | 12.71 | $12.11 | 734027 |
| 2023-06-09 | 12.85 | $12.54 | 443726 |
| 2023-06-08 | 12.87 | $12.97 | 423871 |
| 2023-06-07 | 12.76 | $13.72 | 550558 |
| 2023-06-06 | 12.39 | $13.63 | 657390 |
| 2023-06-05 | 11.96 | $13.28 | 718216 |
| 2023-06-02 | 11.56 | $12.23 | 445576 |
| 2023-06-01 | 11.40 | $11.94 | 766694 |
| 2023-05-31 | 11.31 | $10.76 | 744803 |
| 2023-05-30 | 11.57 | $10.84 | 372679 |
| 2023-05-26 | 11.87 | $11.55 | 386988 |
| 2023-05-25 | 12.02 | $11.64 | 461693 |
| 2023-05-24 | 12.18 | $12.44 | 379322 |
| 2023-05-23 | 12.12 | $12.45 | 520831 |
| 2023-05-22 | 12.05 | $12.17 | 595465 |
| 2023-05-19 | 12.06 | $11.89 | 631965 |
| 2023-05-18 | 12.15 | $12.01 | 639498 |
| 2023-05-17 | 12.24 | $12.03 | 412628 |
| 2023-05-16 | 12.35 | $11.88 | 569040 |
| 2023-05-15 | 12.52 | $12.12 | 473490 |
| 2023-05-12 | 12.66 | $12.22 | 816958 |
| 2023-05-11 | 12.81 | $12.80 | 644800 |
| 2023-05-10 | 12.80 | $12.33 | 1.2M |
| 2023-05-09 | 12.93 | $13.51 | 1.0M |
| 2023-05-08 | 12.73 | $13.49 | 351238 |
| 2023-05-05 | 12.48 | $13.24 | 552455 |
| 2023-05-04 | 12.27 | $12.96 | 759101 |
| 2023-05-03 | 12.10 | $12.28 | 281904 |
| 2023-05-02 | 12.12 | $12.20 | 513304 |
| 2023-05-01 | 12.18 | $12.40 | 277738 |
| 2023-04-28 | 12.19 | $12.25 | 628501 |
| 2023-04-27 | 12.25 | $12.30 | 396989 |
| 2023-04-26 | 12.33 | $12.29 | 473200 |
| 2023-04-25 | 12.42 | $12.38 | 491063 |
| 2023-04-24 | 12.52 | $12.57 | 639380 |
| 2023-04-21 | 12.59 | $12.59 | 349230 |
| 2023-04-20 | 12.67 | $12.39 | 338756 |
| 2023-04-19 | 12.84 | $12.62 | 483647 |
| 2023-04-18 | 12.97 | $12.40 | 586502 |
| 2023-04-17 | 13.21 | $12.83 | 656086 |
| 2023-04-14 | 13.38 | $13.55 | 236616 |
| 2023-04-13 | 13.35 | $13.55 | 187094 |
| 2023-04-12 | 13.32 | $13.38 | 482393 |
| 2023-04-11 | 13.34 | $13.91 | 374845 |
| 2023-04-10 | 13.21 | $13.44 | 326373 |
| 2023-04-06 | 13.19 | $13.24 | 359359 |
| 2023-04-05 | 13.24 | $13.42 | 347888 |
| 2023-04-04 | 13.26 | $13.25 | 766380 |
| 2023-04-03 | 13.33 | $13.47 | 1.1M |
| 2023-03-31 | 13.36 | $13.91 | 521841 |
| 2023-03-30 | 13.26 | $13.18 | 1.3M |
| 2023-03-29 | 13.37 | $13.41 | 449083 |
| 2023-03-28 | 13.44 | $13.82 | 384352 |
| 2023-03-27 | 13.41 | $13.78 | 431896 |
| 2023-03-24 | 13.39 | $13.78 | 256498 |
| 2023-03-23 | 13.37 | $13.34 | 273072 |
| 2023-03-22 | 13.49 | $13.74 | 403524 |
| 2023-03-21 | 13.52 | $13.70 | 444295 |
| 2023-03-20 | 13.58 | $13.32 | 375681 |
| 2023-03-17 | 13.77 | $13.53 | 1.9M |
| 2023-03-16 | 13.96 | $14.14 | 1.2M |
| 2023-03-15 | 13.99 | $14.25 | 594682 |
| 2023-03-14 | 14.00 | $14.36 | 516637 |
| 2023-03-13 | 13.99 | $14.00 | 658050 |
| 2023-03-10 | 14.09 | $14.00 | 463910 |
| 2023-03-09 | 14.22 | $13.90 | 440467 |
| 2023-03-08 | 14.41 | $14.09 | 482180 |
| 2023-03-07 | 14.60 | $13.91 | 661814 |
| 2023-03-06 | 14.88 | $14.06 | 882526 |
| 2023-03-03 | 15.18 | $14.79 | 541690 |
| 2023-03-02 | 15.31 | $14.81 | 547062 |
| 2023-03-01 | 15.47 | $14.85 | 1.0M |
| 2023-02-28 | 15.64 | $15.35 | 580045 |
| 2023-02-27 | 15.68 | $15.49 | 376783 |
| 2023-02-24 | 15.69 | $15.38 | 368401 |
| 2023-02-23 | 15.73 | $15.77 | 738633 |
| 2023-02-22 | 15.64 | $15.71 | 552132 |
| 2023-02-21 | 15.56 | $15.65 | 439012 |
| 2023-02-17 | 15.46 | $15.65 | 392774 |
| 2023-02-16 | 15.34 | $15.74 | 442213 |
| 2023-02-15 | 15.16 | $15.99 | 1.4M |
| 2023-02-14 | 14.85 | $14.23 | 643547 |
| 2023-02-13 | 15.04 | $14.32 | 527228 |
| 2023-02-10 | 15.23 | $15.22 | 373196 |
| 2023-02-09 | 15.17 | $14.73 | 533595 |
| 2023-02-08 | 15.25 | $14.64 | 679391 |
| 2023-02-07 | 15.37 | $14.78 | 295654 |
| 2023-02-06 | 15.46 | $14.41 | 351102 |
| 2023-02-03 | 15.69 | $15.10 | 385349 |
| 2023-02-02 | 15.73 | $16.02 | 453854 |
| 2023-02-01 | 15.48 | $15.47 | 329370 |
| 2023-01-31 | 15.34 | $15.36 | 454582 |
| 2023-01-30 | 15.19 | $14.94 | 350104 |
| 2023-01-27 | 15.13 | $15.12 | 318789 |
| 2023-01-26 | 15.00 | $14.95 | 261431 |
| 2023-01-25 | 14.87 | $14.91 | 273016 |
| 2023-01-24 | 14.73 | $14.61 | 338870 |
| 2023-01-23 | 14.63 | $15.11 | 429252 |
| 2023-01-20 | 14.36 | $15.37 | 475066 |
| 2023-01-19 | 13.93 | $15.00 | 332716 |
| 2023-01-18 | 13.52 | $14.30 | 1.7M |
| 2023-01-17 | 13.24 | $13.79 | 354738 |
| 2023-01-13 | 13.06 | $13.52 | 325687 |
| 2023-01-12 | 12.93 | $13.27 | 788008 |
| 2023-01-11 | 12.86 | $13.61 | 407868 |
| 2023-01-10 | 12.66 | $12.88 | 738509 |
| 2023-01-09 | 12.65 | $12.60 | 353701 |
| 2023-01-06 | 12.74 | $12.60 | 411648 |
| 2023-01-05 | 12.85 | $12.69 | 842898 |
| 2023-01-04 | 12.96 | $12.89 | 519108 |
| 2023-01-03 | 13.03 | $13.02 | 603618 |
| 2022-12-30 | 13.08 | $13.16 | 288437 |
| 2022-12-29 | 13.10 | $13.11 | 317135 |
| 2022-12-28 | 13.14 | $13.00 | 340659 |
| 2022-12-27 | 13.23 | $12.72 | 431729 |
| 2022-12-23 | 13.43 | $12.69 | 462539 |
| 2022-12-22 | 13.69 | $12.99 | 378224 |
| 2022-12-21 | 13.90 | $13.61 | 542530 |
| 2022-12-20 | 13.97 | $13.95 | 745612 |
| 2022-12-19 | 13.93 | $13.30 | 507327 |
| 2022-12-16 | 14.10 | $13.46 | 1.8M |
| 2022-12-15 | 14.24 | $14.00 | 340506 |
| 2022-12-14 | 14.24 | $14.02 | 528490 |
| 2022-12-13 | 14.22 | $13.92 | 747880 |
| 2022-12-12 | 14.23 | $13.97 | 496242 |
| 2022-12-09 | 14.22 | $13.85 | 355519 |
| 2022-12-08 | 14.24 | $13.69 | 1.4M |
| 2022-12-07 | 14.30 | $14.59 | 988437 |
| 2022-12-06 | 14.09 | $14.60 | 825282 |
| 2022-12-05 | 13.82 | $13.68 | 650212 |
| 2022-12-02 | 13.78 | $13.70 | 505305 |
| 2022-12-01 | 13.72 | $13.92 | 872817 |
| 2022-11-30 | 13.58 | $14.31 | 682836 |
| 2022-11-29 | 13.27 | $13.50 | 357478 |
| 2022-11-28 | 13.15 | $13.15 | 638990 |
| 2022-11-25 | 13.11 | $13.20 | 242379 |
| 2022-11-23 | 13.05 | $13.74 | 567716 |
| 2022-11-22 | 12.80 | $13.24 | 730286 |
| 2022-11-21 | 12.66 | $12.82 | 504373 |
| 2022-11-18 | 12.63 | $12.84 | 486328 |
| 2022-11-17 | 12.58 | $12.55 | 316647 |
| 2022-11-16 | 12.62 | $12.26 | 402047 |
| 2022-11-15 | 12.76 | $13.12 | 438974 |
| 2022-11-14 | 12.67 | $12.59 | 620604 |
| 2022-11-11 | 12.72 | $12.60 | 434956 |
| 2022-11-10 | 12.79 | $12.77 | 465469 |
| 2022-11-09 | 12.82 | $12.76 | 413795 |
| 2022-11-08 | 12.87 | $13.00 | 753004 |
| 2022-11-07 | 12.86 | $13.05 | 578904 |
| 2022-11-04 | 12.83 | $12.65 | 566139 |
| 2022-11-03 | 12.92 | $12.60 | 892490 |
| 2022-11-02 | 13.06 | $13.67 | 1.8M |
| 2022-11-01 | 12.89 | $12.96 | 2.7M |
| 2022-10-31 | 12.91 | $12.42 | 1.0M |
| 2022-10-28 | 13.12 | $13.05 | 570369 |
| 2022-10-27 | 13.17 | $13.10 | 555861 |
| 2022-10-26 | 13.23 | $14.17 | 440936 |
| 2022-10-25 | 12.96 | $13.90 | 402808 |
| 2022-10-24 | 12.73 | $13.21 | 436771 |
| 2022-10-21 | 12.68 | $12.85 | 295997 |
| 2022-10-20 | 12.73 | $12.85 | 431105 |
| 2022-10-19 | 12.81 | $13.15 | 261176 |
| 2022-10-18 | 12.82 | $13.39 | 593197 |
| 2022-10-17 | 12.77 | $12.82 | 2.0M |
| 2022-10-14 | 12.90 | $12.43 | 807466 |
| 2022-10-13 | 13.19 | $12.76 | 2.3M |
| 2022-10-12 | 13.45 | $12.50 | 757037 |
| 2022-10-11 | 13.86 | $13.47 | 1.0M |
| 2022-10-10 | 14.06 | $13.75 | 1.1M |
| 2022-10-07 | 14.22 | $14.23 | 255393 |
| 2022-10-06 | 14.27 | $14.55 | 351861 |
| 2022-10-05 | 14.23 | $14.52 | 287034 |
| 2022-10-04 | 14.20 | $14.26 | 1.1M |
| 2022-10-03 | 14.25 | $13.71 | 974748 |
| 2022-09-30 | 14.50 | $14.04 | 561617 |
| 2022-09-29 | 14.69 | $14.59 | 577650 |
| 2022-09-28 | 14.76 | $14.77 | 639901 |
| 2022-09-27 | 14.80 | $14.23 | 474785 |
| 2022-09-26 | 15.01 | $14.52 | 913150 |
| 2022-09-23 | 15.18 | $14.68 | 445234 |
| 2022-09-22 | 15.35 | $14.80 | 888695 |
| 2022-09-21 | 15.51 | $14.28 | 476992 |
| 2022-09-20 | 15.87 | $15.15 | 402355 |
| 2022-09-19 | 16.03 | $15.84 | 376711 |
| 2022-09-16 | 16.00 | $14.89 | 1.5M |
| 2022-09-15 | 16.26 | $15.63 | 443535 |
| 2022-09-14 | 16.35 | $15.42 | 339121 |
| 2022-09-13 | 16.51 | $15.68 | 328441 |
| 2022-09-12 | 16.62 | $16.38 | 490974 |
| 2022-09-09 | 16.52 | $16.40 | 453896 |
| 2022-09-08 | 16.39 | $16.45 | 389826 |
| 2022-09-07 | 16.21 | $16.26 | 608524 |
| 2022-09-06 | 16.04 | $16.60 | 1.0M |
| 2022-09-02 | 15.72 | $15.41 | 338016 |
| 2022-09-01 | 15.70 | $15.42 | 556623 |
| 2022-08-31 | 15.68 | $16.60 | 861232 |
| 2022-08-30 | 15.27 | $15.98 | 334728 |
| 2022-08-29 | 14.98 | $15.04 | 243175 |
| 2022-08-26 | 14.92 | $15.00 | 339241 |
| 2022-08-25 | 14.87 | $15.32 | 428138 |
| 2022-08-24 | 14.71 | $15.85 | 413365 |
| 2022-08-23 | 14.35 | $15.74 | 384815 |
| 2022-08-22 | 13.96 | $15.41 | 563824 |
| 2022-08-19 | 13.61 | $14.56 | 394521 |
| 2022-08-18 | 13.46 | $14.07 | 266489 |
| 2022-08-17 | 13.46 | $14.30 | 349101 |
| 2022-08-16 | 13.41 | $14.96 | 885697 |
| 2022-08-15 | 13.16 | $15.90 | 987477 |
| 2022-08-12 | 12.58 | $13.83 | 787037 |
| 2022-08-11 | 12.57 | $13.60 | 1.3M |
| 2022-08-10 | 12.67 | $13.41 | 656626 |
| 2022-08-09 | 12.88 | $13.11 | 1.7M |
| 2022-08-08 | 13.27 | $13.51 | 1.8M |
| 2022-08-05 | 13.66 | $12.75 | 1.2M |
| 2022-08-04 | 14.40 | $12.45 | 2.5M |
| 2022-08-03 | 15.44 | $13.50 | 1.1M |
| 2022-08-02 | 16.41 | $14.70 | 2.0M |
| 2022-08-01 | 17.23 | $17.97 | 599850 |
| 2022-07-29 | 17.21 | $17.51 | 639398 |
| 2022-07-28 | 17.36 | $18.25 | 334041 |
| 2022-07-27 | 17.34 | $18.19 | 329119 |
| 2022-07-26 | 17.34 | $17.94 | 808010 |
| 2022-07-25 | 17.46 | $18.54 | 501102 |
| 2022-07-22 | 17.43 | $18.68 | 453775 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
65.34
2026-05-14
Close Price
$13.80
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.47
Average
50.01
Maximum
81.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-05-14 | 65.34 | $13.80 | 1.4M |
| 2026-05-13 | 64.81 | $13.79 | 4.7M |
| 2026-05-12 | 64.81 | $13.79 | 3.4M |
| 2026-05-11 | 64.31 | $13.78 | 646800 |
| 2026-05-08 | 65.19 | $13.79 | 584900 |
| 2026-05-07 | 64.26 | $13.77 | 658900 |
| 2026-05-06 | 64.26 | $13.77 | 1.3M |
| 2026-05-05 | 62.92 | $13.74 | 407600 |
| 2026-05-04 | 62.92 | $13.74 | 433400 |
| 2026-05-01 | 63.64 | $13.75 | 1.0M |
| 2026-04-30 | 63.24 | $13.74 | 382140 |
| 2026-04-29 | 63.90 | $13.75 | 659200 |
| 2026-04-28 | 63.90 | $13.75 | 586800 |
| 2026-04-27 | 63.56 | $13.74 | 361729 |
| 2026-04-24 | 63.56 | $13.74 | 1.1M |
| 2026-04-23 | 63.56 | $13.74 | 753300 |
| 2026-04-22 | 63.26 | $13.73 | 457135 |
| 2026-04-21 | 62.97 | $13.72 | 594600 |
| 2026-04-20 | 62.97 | $13.72 | 603000 |
| 2026-04-17 | 62.97 | $13.72 | 945200 |
| 2026-04-16 | 63.40 | $13.73 | 1.3M |
| 2026-04-15 | 62.92 | $13.71 | 1.8M |
| 2026-04-14 | 73.46 | $13.94 | 1.1M |
| 2026-04-13 | 75.55 | $13.98 | 590800 |
| 2026-04-10 | 75.55 | $13.98 | 537938 |
| 2026-04-09 | 76.04 | $13.99 | 878301 |
| 2026-04-08 | 76.04 | $13.99 | 993517 |
| 2026-04-07 | 76.04 | $13.99 | 1.1M |
| 2026-04-06 | 75.77 | $13.97 | 854600 |
| 2026-04-02 | 77.00 | $14.00 | 1.0M |
| 2026-04-01 | 76.64 | $13.97 | 1.7M |
| 2026-03-31 | 81.49 | $14.09 | 1.3M |
| 2026-03-30 | 81.11 | $14.05 | 3.9M |
| 2026-03-27 | 76.70 | $13.66 | 582620 |
| 2026-03-26 | 76.70 | $13.66 | 622200 |
| 2026-03-25 | 77.12 | $13.67 | 657500 |
| 2026-03-24 | 77.00 | $13.66 | 1.1M |
| 2026-03-23 | 76.54 | $13.62 | 518149 |
| 2026-03-20 | 76.54 | $13.62 | 2.1M |
| 2026-03-19 | 76.54 | $13.62 | 1.2M |
| 2026-03-18 | 76.33 | $13.60 | 1.0M |
| 2026-03-17 | 76.97 | $13.62 | 1.0M |
| 2026-03-16 | 76.88 | $13.61 | 631223 |
| 2026-03-13 | 77.17 | $13.62 | 1.4M |
| 2026-03-12 | 77.08 | $13.61 | 1.8M |
| 2026-03-11 | 77.35 | $13.62 | 2.8M |
| 2026-03-10 | 77.20 | $13.60 | 2.5M |
| 2026-03-09 | 78.68 | $13.66 | 1.3M |
| 2026-03-06 | 78.35 | $13.61 | 2.5M |
| 2026-03-05 | 78.35 | $13.61 | 1.4M |
| 2026-03-04 | 78.35 | $13.61 | 2.0M |
| 2026-03-03 | 78.29 | $13.60 | 2.0M |
| 2026-03-02 | 78.18 | $13.58 | 1.0M |
| 2026-02-27 | 78.75 | $13.61 | 2.4M |
| 2026-02-26 | 78.70 | $13.60 | 6.8M |
| 2026-02-25 | 78.61 | $13.58 | 3.0M |
| 2026-02-24 | 78.52 | $13.56 | 4.7M |
| 2026-02-23 | 79.15 | $13.60 | 12.9M |
| 2026-02-20 | 60.02 | $11.09 | 1.4M |
| 2026-02-19 | 62.40 | $11.20 | 1.9M |
| 2026-02-18 | 60.64 | $11.07 | 2.6M |
| 2026-02-17 | 65.57 | $11.29 | 725000 |
| 2026-02-13 | 63.92 | $11.16 | 518000 |
| 2026-02-12 | 65.29 | $11.22 | 872700 |
| 2026-02-11 | 65.73 | $11.24 | 948551 |
| 2026-02-10 | 65.17 | $11.19 | 1.6M |
| 2026-02-09 | 64.05 | $11.09 | 219492 |
| 2026-02-06 | 64.84 | $11.13 | 282462 |
| 2026-02-05 | 63.66 | $11.02 | 312426 |
| 2026-02-04 | 63.66 | $11.02 | 593973 |
| 2026-02-03 | 61.55 | $10.82 | 288043 |
| 2026-02-02 | 61.01 | $10.77 | 292700 |
| 2026-01-30 | 59.50 | $10.63 | 367629 |
| 2026-01-29 | 58.52 | $10.54 | 237809 |
| 2026-01-28 | 56.05 | $10.32 | 325200 |
| 2026-01-27 | 56.93 | $10.38 | 315841 |
| 2026-01-26 | 62.34 | $10.73 | 230710 |
| 2026-01-23 | 63.32 | $10.79 | 254800 |
| 2026-01-22 | 68.08 | $11.07 | 510914 |
| 2026-01-21 | 65.15 | $10.74 | 359900 |
| 2026-01-20 | 62.04 | $10.43 | 277976 |
| 2026-01-16 | 63.61 | $10.52 | 364100 |
| 2026-01-15 | 70.55 | $10.89 | 336300 |
| 2026-01-14 | 69.79 | $10.80 | 373725 |
| 2026-01-13 | 72.77 | $10.95 | 651321 |
| 2026-01-12 | 65.72 | $10.19 | 382400 |
| 2026-01-09 | 63.09 | $9.97 | 418149 |
| 2026-01-08 | 68.05 | $10.19 | 702014 |
| 2026-01-07 | 58.46 | $9.51 | 251000 |
| 2026-01-06 | 57.21 | $9.44 | 315302 |
| 2026-01-05 | 53.18 | $9.23 | 408000 |
| 2026-01-02 | 50.20 | $9.09 | 368000 |
| 2025-12-31 | 53.18 | $9.22 | 501600 |
| 2025-12-30 | 54.85 | $9.29 | 263300 |
| 2025-12-29 | 58.05 | $9.42 | 313460 |
| 2025-12-26 | 57.32 | $9.38 | 214902 |
| 2025-12-24 | 59.79 | $9.48 | 153600 |
| 2025-12-23 | 58.07 | $9.38 | 288426 |
| 2025-12-22 | 58.31 | $9.39 | 310513 |
| 2025-12-19 | 62.41 | $9.56 | 748400 |
| 2025-12-18 | 64.96 | $9.66 | 286710 |
| 2025-12-17 | 64.41 | $9.62 | 274725 |
| 2025-12-16 | 64.27 | $9.61 | 449201 |
| 2025-12-15 | 66.17 | $9.69 | 449100 |
| 2025-12-12 | 66.05 | $9.68 | 409001 |
| 2025-12-11 | 65.00 | $9.59 | 615249 |
| 2025-12-10 | 66.96 | $9.68 | 498723 |
| 2025-12-09 | 66.10 | $9.60 | 726200 |
| 2025-12-08 | 63.24 | $9.35 | 703000 |
| 2025-12-05 | 63.00 | $9.33 | 343200 |
| 2025-12-04 | 62.77 | $9.31 | 456200 |
| 2025-12-03 | 63.33 | $9.34 | 496042 |
| 2025-12-02 | 66.50 | $9.51 | 745034 |
| 2025-12-01 | 70.04 | $9.69 | 1.4M |
| 2025-11-28 | 62.06 | $8.94 | 252339 |
| 2025-11-26 | 64.00 | $9.03 | 689828 |
| 2025-11-25 | 61.18 | $8.81 | 518542 |
| 2025-11-24 | 59.95 | $8.72 | 489760 |
| 2025-11-21 | 56.80 | $8.50 | 576145 |
| 2025-11-20 | 50.19 | $8.11 | 381902 |
| 2025-11-19 | 47.86 | $7.99 | 402948 |
| 2025-11-18 | 49.32 | $8.07 | 320100 |
| 2025-11-17 | 47.81 | $7.99 | 744719 |
| 2025-11-14 | 49.57 | $8.09 | 1.4M |
| 2025-11-13 | 50.63 | $8.15 | 633729 |
| 2025-11-12 | 48.90 | $8.05 | 693720 |
| 2025-11-11 | 47.85 | $7.99 | 467400 |
| 2025-11-10 | 46.82 | $7.93 | 532122 |
| 2025-11-07 | 47.12 | $7.95 | 539633 |
| 2025-11-06 | 43.02 | $7.71 | 455800 |
| 2025-11-05 | 50.81 | $8.21 | 371254 |
| 2025-11-04 | 49.77 | $8.15 | 486000 |
| 2025-11-03 | 52.58 | $8.31 | 440814 |
| 2025-10-31 | 49.54 | $8.13 | 240000 |
| 2025-10-30 | 50.39 | $8.18 | 278143 |
| 2025-10-29 | 56.28 | $8.50 | 283800 |
| 2025-10-28 | 56.87 | $8.53 | 355227 |
| 2025-10-27 | 57.84 | $8.58 | 308528 |
| 2025-10-24 | 57.56 | $8.56 | 177900 |
| 2025-10-23 | 54.78 | $8.36 | 250400 |
| 2025-10-22 | 63.25 | $8.79 | 522600 |
| 2025-10-21 | 59.21 | $8.50 | 535039 |
| 2025-10-20 | 57.69 | $8.40 | 407400 |
| 2025-10-17 | 51.88 | $8.06 | 298405 |
| 2025-10-16 | 50.93 | $8.01 | 243336 |
| 2025-10-15 | 52.29 | $8.08 | 205800 |
| 2025-10-14 | 50.87 | $8.00 | 325400 |
| 2025-10-13 | 50.16 | $7.96 | 451800 |
| 2025-10-10 | 46.31 | $7.75 | 412253 |
| 2025-10-09 | 50.75 | $8.00 | 248900 |
| 2025-10-08 | 54.95 | $8.21 | 211510 |
| 2025-10-07 | 50.29 | $7.96 | 316200 |
| 2025-10-06 | 54.12 | $8.14 | 298500 |
| 2025-10-03 | 53.93 | $8.13 | 204323 |
| 2025-10-02 | 53.22 | $8.09 | 279141 |
| 2025-10-01 | 54.42 | $8.15 | 314746 |
| 2025-09-30 | 52.01 | $8.01 | 219700 |
| 2025-09-29 | 52.77 | $8.05 | 313835 |
| 2025-09-26 | 53.89 | $8.11 | 322513 |
| 2025-09-25 | 51.95 | $7.99 | 278941 |
| 2025-09-24 | 57.49 | $8.28 | 294567 |
| 2025-09-23 | 54.13 | $8.07 | 308633 |
| 2025-09-22 | 56.99 | $8.21 | 268900 |
| 2025-09-19 | 56.52 | $8.18 | 1.1M |
| 2025-09-18 | 54.65 | $8.06 | 337000 |
| 2025-09-17 | 48.71 | $7.72 | 372017 |
| 2025-09-16 | 46.35 | $7.60 | 316614 |
| 2025-09-15 | 48.10 | $7.70 | 311600 |
| 2025-09-12 | 51.22 | $7.87 | 442204 |
| 2025-09-11 | 56.11 | $8.11 | 398003 |
| 2025-09-10 | 55.26 | $8.06 | 1.0M |
| 2025-09-09 | 51.92 | $7.87 | 447900 |
| 2025-09-08 | 48.67 | $7.70 | 286410 |
| 2025-09-05 | 50.38 | $7.79 | 316100 |
| 2025-09-04 | 51.73 | $7.86 | 240500 |
| 2025-09-03 | 51.73 | $7.86 | 353612 |
| 2025-09-02 | 51.73 | $7.86 | 302433 |
| 2025-08-29 | 52.07 | $7.88 | 282223 |
| 2025-08-28 | 52.73 | $7.92 | 251400 |
| 2025-08-27 | 54.04 | $8.00 | 426300 |
| 2025-08-26 | 53.21 | $7.94 | 418917 |
| 2025-08-25 | 55.25 | $8.07 | 262844 |
| 2025-08-22 | 57.17 | $8.19 | 360000 |
| 2025-08-21 | 54.68 | $7.99 | 371547 |
| 2025-08-20 | 56.55 | $8.11 | 478400 |
| 2025-08-19 | 55.96 | $8.06 | 671517 |
| 2025-08-18 | 54.89 | $7.97 | 602508 |
| 2025-08-15 | 49.63 | $7.56 | 336200 |
| 2025-08-14 | 47.21 | $7.39 | 249200 |
| 2025-08-13 | 49.61 | $7.57 | 491800 |
| 2025-08-12 | 49.20 | $7.54 | 801811 |
| 2025-08-11 | 45.56 | $7.28 | 644245 |
| 2025-08-08 | 50.01 | $7.62 | 913107 |
| 2025-08-07 | 52.60 | $7.80 | 1.5M |
| 2025-08-06 | 34.06 | $6.77 | 665449 |
| 2025-08-05 | 32.10 | $6.69 | 401800 |
| 2025-08-04 | 29.87 | $6.60 | 809200 |
| 2025-08-01 | 27.87 | $6.52 | 582191 |
| 2025-07-31 | 29.89 | $6.72 | 403700 |
| 2025-07-30 | 28.91 | $6.68 | 433200 |
| 2025-07-29 | 28.44 | $6.66 | 647704 |
| 2025-07-28 | 29.66 | $6.79 | 420300 |
| 2025-07-25 | 28.77 | $6.75 | 504840 |
| 2025-07-24 | 30.04 | $6.89 | 580000 |
| 2025-07-23 | 30.31 | $6.92 | 479267 |
| 2025-07-22 | 26.95 | $6.76 | 432047 |
| 2025-07-21 | 26.10 | $6.72 | 855941 |
| 2025-07-18 | 26.32 | $6.75 | 664873 |
| 2025-07-17 | 24.52 | $6.66 | 585238 |
| 2025-07-16 | 25.71 | $6.84 | 707846 |
| 2025-07-15 | 26.81 | $7.00 | 725500 |
| 2025-07-14 | 27.36 | $7.08 | 1.1M |
| 2025-07-11 | 26.83 | $7.05 | 782740 |
| 2025-07-10 | 29.31 | $7.41 | 920900 |
| 2025-07-09 | 26.81 | $7.27 | 1.8M |
| 2025-07-08 | 27.00 | $7.30 | 861655 |
| 2025-07-07 | 27.12 | $7.32 | 774400 |
| 2025-07-03 | 29.24 | $7.65 | 976844 |
| 2025-07-02 | 29.64 | $7.71 | 1.8M |
| 2025-07-01 | 30.77 | $7.88 | 2.9M |
| 2025-06-30 | 49.27 | $9.64 | 499500 |
| 2025-06-27 | 47.91 | $9.56 | 743500 |
| 2025-06-26 | 47.08 | $9.51 | 361944 |
| 2025-06-25 | 45.24 | $9.40 | 358500 |
| 2025-06-24 | 46.78 | $9.51 | 337833 |
| 2025-06-23 | 42.91 | $9.28 | 515303 |
| 2025-06-20 | 42.74 | $9.27 | 573600 |
| 2025-06-18 | 43.61 | $9.34 | 312100 |
| 2025-06-17 | 46.72 | $9.58 | 382100 |
| 2025-06-16 | 52.02 | $9.94 | 350400 |
| 2025-06-13 | 49.61 | $9.78 | 400700 |
| 2025-06-12 | 52.59 | $9.97 | 790300 |
| 2025-06-11 | 57.41 | $10.25 | 1.2M |
| 2025-06-10 | 67.26 | $10.72 | 331200 |
| 2025-06-09 | 68.69 | $10.78 | 301842 |
| 2025-06-06 | 69.16 | $10.80 | 290102 |
| 2025-06-05 | 68.76 | $10.76 | 394773 |
| 2025-06-04 | 67.34 | $10.62 | 325000 |
| 2025-06-03 | 65.31 | $10.43 | 507702 |
| 2025-06-02 | 64.66 | $10.37 | 432219 |
| 2025-05-30 | 67.28 | $10.50 | 715100 |
| 2025-05-29 | 65.54 | $10.33 | 284600 |
| 2025-05-28 | 66.13 | $10.36 | 238842 |
| 2025-05-27 | 67.87 | $10.45 | 248300 |
| 2025-05-23 | 65.68 | $10.22 | 209400 |
| 2025-05-22 | 66.43 | $10.26 | 214108 |
| 2025-05-21 | 69.63 | $10.43 | 255500 |
| 2025-05-20 | 73.18 | $10.61 | 522318 |
| 2025-05-19 | 73.98 | $10.65 | 457000 |
| 2025-05-16 | 73.91 | $10.64 | 709400 |
| 2025-05-15 | 76.16 | $10.76 | 356700 |
| 2025-05-14 | 75.08 | $10.58 | 544100 |
| 2025-05-13 | 74.41 | $10.47 | 568318 |
| 2025-05-12 | 74.35 | $10.46 | 694497 |
| 2025-05-09 | 73.28 | $10.28 | 773500 |
| 2025-05-08 | 69.29 | $9.69 | 673770 |
| 2025-05-07 | 52.18 | $8.20 | 384300 |
| 2025-05-06 | 49.30 | $8.04 | 263900 |
| 2025-05-05 | 47.99 | $7.97 | 284149 |
| 2025-05-02 | 49.37 | $8.05 | 415000 |
| 2025-05-01 | 45.67 | $7.85 | 280000 |
| 2025-04-30 | 48.00 | $7.99 | 268518 |
| 2025-04-29 | 47.46 | $7.96 | 228130 |
| 2025-04-28 | 46.93 | $7.93 | 225500 |
| 2025-04-25 | 44.25 | $7.78 | 222226 |
| 2025-04-24 | 42.80 | $7.70 | 221800 |
| 2025-04-23 | 39.40 | $7.52 | 220635 |
| 2025-04-22 | 34.71 | $7.29 | 284700 |
| 2025-04-21 | 33.21 | $7.22 | 299700 |
| 2025-04-17 | 38.76 | $7.68 | 243217 |
| 2025-04-16 | 39.03 | $7.70 | 195900 |
| 2025-04-15 | 40.22 | $7.79 | 233500 |
| 2025-04-14 | 40.22 | $7.79 | 334739 |
| 2025-04-11 | 39.67 | $7.76 | 339600 |
| 2025-04-10 | 41.50 | $7.91 | 261100 |
| 2025-04-09 | 43.01 | $8.03 | 443500 |
| 2025-04-08 | 38.01 | $7.75 | 303549 |
| 2025-04-07 | 40.03 | $7.92 | 447500 |
| 2025-04-04 | 42.98 | $8.15 | 404035 |
| 2025-04-03 | 48.26 | $8.51 | 229513 |
| 2025-04-02 | 53.26 | $8.80 | 286822 |
| 2025-04-01 | 51.95 | $8.72 | 421700 |
| 2025-03-31 | 53.19 | $8.79 | 372100 |
| 2025-03-28 | 50.81 | $8.64 | 197302 |
| 2025-03-27 | 56.04 | $8.93 | 210447 |
| 2025-03-26 | 54.19 | $8.81 | 197400 |
| 2025-03-25 | 54.74 | $8.84 | 272700 |
| 2025-03-24 | 55.99 | $8.91 | 250319 |
| 2025-03-21 | 58.55 | $9.05 | 587933 |
| 2025-03-20 | 62.62 | $9.26 | 223315 |
| 2025-03-19 | 62.14 | $9.22 | 340428 |
| 2025-03-18 | 63.49 | $9.29 | 1.1M |
| 2025-03-17 | 60.22 | $9.01 | 554800 |
| 2025-03-14 | 53.91 | $8.56 | 323600 |
| 2025-03-13 | 53.12 | $8.51 | 318800 |
| 2025-03-12 | 53.65 | $8.54 | 347216 |
| 2025-03-11 | 52.31 | $8.45 | 394801 |
| 2025-03-10 | 56.05 | $8.67 | 560200 |
| 2025-03-07 | 54.07 | $8.53 | 488000 |
| 2025-03-06 | 45.56 | $8.02 | 940432 |
| 2025-03-05 | 55.52 | $8.54 | 306200 |
| 2025-03-04 | 54.24 | $8.47 | 344906 |
| 2025-03-03 | 53.52 | $8.43 | 573600 |
| 2025-02-28 | 52.44 | $8.37 | 482100 |
| 2025-02-27 | 50.82 | $8.28 | 288109 |
| 2025-02-26 | 50.10 | $8.24 | 274649 |
| 2025-02-25 | 50.45 | $8.26 | 242400 |
| 2025-02-24 | 47.12 | $8.07 | 250231 |
| 2025-02-21 | 48.26 | $8.14 | 200639 |
| 2025-02-20 | 53.51 | $8.44 | 147800 |
| 2025-02-19 | 60.14 | $8.76 | 222100 |
| 2025-02-18 | 59.69 | $8.73 | 241205 |
| 2025-02-14 | 59.26 | $8.70 | 176200 |
| 2025-02-13 | 57.68 | $8.59 | 190800 |
| 2025-02-12 | 51.88 | $8.23 | 258100 |
| 2025-02-11 | 53.23 | $8.30 | 248800 |
| 2025-02-10 | 55.79 | $8.43 | 338700 |
| 2025-02-07 | 53.84 | $8.31 | 315000 |
| 2025-02-06 | 52.69 | $8.24 | 233503 |
| 2025-02-05 | 61.19 | $8.65 | 280900 |
| 2025-02-04 | 58.72 | $8.49 | 240000 |
| 2025-02-03 | 57.93 | $8.44 | 358603 |
| 2025-01-31 | 57.30 | $8.40 | 353300 |
| 2025-01-30 | 64.33 | $8.71 | 479521 |
| 2025-01-29 | 59.63 | $8.40 | 366547 |
| 2025-01-28 | 64.03 | $8.57 | 343111 |
| 2025-01-27 | 61.99 | $8.44 | 368506 |
| 2025-01-24 | 56.39 | $8.13 | 213200 |
| 2025-01-23 | 54.11 | $8.02 | 183700 |
| 2025-01-22 | 51.72 | $7.91 | 179805 |
| 2025-01-21 | 53.65 | $7.99 | 229100 |
| 2025-01-17 | 53.65 | $7.99 | 217400 |
| 2025-01-16 | 53.26 | $7.97 | 212000 |
| 2025-01-15 | 50.02 | $7.81 | 148700 |
| 2025-01-14 | 48.54 | $7.74 | 269400 |
| 2025-01-13 | 49.13 | $7.77 | 181700 |
| 2025-01-10 | 45.56 | $7.60 | 372013 |
| 2025-01-08 | 49.44 | $7.80 | 254500 |
| 2025-01-07 | 47.53 | $7.71 | 256400 |
| 2025-01-06 | 48.70 | $7.77 | 285922 |
| 2025-01-03 | 50.67 | $7.87 | 242800 |
| 2025-01-02 | 48.28 | $7.75 | 249434 |
| 2024-12-31 | 49.42 | $7.81 | 222800 |
| 2024-12-30 | 47.05 | $7.69 | 227242 |
| 2024-12-27 | 46.85 | $7.68 | 217900 |
| 2024-12-26 | 47.70 | $7.73 | 173820 |
| 2024-12-24 | 46.42 | $7.66 | 132300 |
| 2024-12-23 | 46.24 | $7.65 | 283229 |
| 2024-12-20 | 46.24 | $7.65 | 814900 |
| 2024-12-19 | 46.94 | $7.70 | 397417 |
| 2024-12-18 | 50.30 | $7.93 | 545000 |
| 2024-12-17 | 56.29 | $8.29 | 269900 |
| 2024-12-16 | 60.67 | $8.52 | 219500 |
| 2024-12-13 | 60.67 | $8.52 | 207600 |
| 2024-12-12 | 60.67 | $8.52 | 224440 |
| 2024-12-11 | 60.84 | $8.53 | 283701 |
| 2024-12-10 | 61.87 | $8.59 | 395500 |
| 2024-12-09 | 64.63 | $8.75 | 713749 |
| 2024-12-06 | 51.53 | $7.73 | 341516 |
| 2024-12-05 | 56.61 | $7.99 | 420313 |
| 2024-12-04 | 63.98 | $8.31 | 641400 |
| 2024-12-03 | 59.07 | $8.00 | 592329 |
| 2024-12-02 | 56.53 | $7.86 | 333700 |
| 2024-11-29 | 54.02 | $7.73 | 198400 |
| 2024-11-27 | 51.77 | $7.62 | 318331 |
| 2024-11-26 | 51.77 | $7.62 | 303203 |
| 2024-11-25 | 51.77 | $7.62 | 1.4M |
| 2024-11-22 | 50.64 | $7.56 | 388315 |
| 2024-11-21 | 48.94 | $7.47 | 440100 |
| 2024-11-20 | 48.76 | $7.46 | 331523 |
| 2024-11-19 | 45.14 | $7.27 | 357923 |
| 2024-11-18 | 42.51 | $7.14 | 313400 |
| 2024-11-15 | 45.89 | $7.35 | 419503 |
| 2024-11-14 | 47.43 | $7.44 | 815919 |
| 2024-11-13 | 50.46 | $7.61 | 450100 |
| 2024-11-12 | 50.46 | $7.61 | 435904 |
| 2024-11-11 | 58.39 | $8.01 | 499917 |
| 2024-11-08 | 56.44 | $7.89 | 566800 |
| 2024-11-07 | 57.08 | $7.92 | 711800 |
| 2024-11-06 | 56.92 | $7.91 | 591825 |
| 2024-11-05 | 51.85 | $7.60 | 434478 |
| 2024-11-04 | 52.42 | $7.63 | 466803 |
| 2024-11-01 | 45.20 | $7.25 | 286100 |
| 2024-10-31 | 36.53 | $6.89 | 340044 |
| 2024-10-30 | 37.95 | $6.98 | 234200 |
| 2024-10-29 | 37.95 | $6.98 | 232500 |
| 2024-10-28 | 40.32 | $7.13 | 233002 |
| 2024-10-25 | 38.12 | $7.04 | 268305 |
| 2024-10-24 | 38.42 | $7.06 | 259600 |
| 2024-10-23 | 37.25 | $7.01 | 239900 |
| 2024-10-22 | 39.99 | $7.20 | 273300 |
| 2024-10-21 | 39.55 | $7.18 | 282527 |
| 2024-10-18 | 42.22 | $7.36 | 224715 |
| 2024-10-17 | 42.01 | $7.35 | 288400 |
| 2024-10-16 | 43.04 | $7.42 | 332100 |
| 2024-10-15 | 37.44 | $7.15 | 254129 |
| 2024-10-14 | 37.57 | $7.16 | 295636 |
| 2024-10-11 | 38.08 | $7.20 | 317300 |
| 2024-10-10 | 35.84 | $7.09 | 455824 |
| 2024-10-09 | 36.18 | $7.12 | 297143 |
| 2024-10-08 | 38.12 | $7.29 | 469548 |
| 2024-10-07 | 36.01 | $7.18 | 549300 |
| 2024-10-04 | 39.49 | $7.48 | 403131 |
| 2024-10-03 | 40.62 | $7.57 | 465900 |
| 2024-10-02 | 39.53 | $7.51 | 409911 |
| 2024-10-01 | 39.88 | $7.54 | 531300 |
| 2024-09-30 | 44.31 | $7.90 | 488500 |
| 2024-09-27 | 44.70 | $7.93 | 310800 |
| 2024-09-26 | 44.70 | $7.93 | 591600 |
| 2024-09-25 | 43.95 | $7.88 | 616100 |
| 2024-09-24 | 45.11 | $7.98 | 572317 |
| 2024-09-23 | 46.63 | $8.11 | 660700 |
| 2024-09-20 | 45.83 | $8.05 | 9.8M |
| 2024-09-19 | 48.00 | $8.24 | 860400 |
| 2024-09-18 | 46.99 | $8.16 | 815800 |
| 2024-09-17 | 44.98 | $8.00 | 753900 |
| 2024-09-16 | 45.49 | $8.05 | 861502 |
| 2024-09-13 | 45.99 | $8.10 | 540500 |
| 2024-09-12 | 42.90 | $7.84 | 614200 |
| 2024-09-11 | 44.48 | $8.01 | 741200 |
| 2024-09-10 | 37.97 | $7.50 | 761419 |
| 2024-09-09 | 41.81 | $7.92 | 1.1M |
| 2024-09-06 | 41.41 | $7.89 | 639400 |
| 2024-09-05 | 41.96 | $7.95 | 847100 |
| 2024-09-04 | 35.44 | $7.47 | 735014 |
| 2024-09-03 | 41.00 | $8.08 | 420800 |
| 2024-08-30 | 44.95 | $8.44 | 427623 |
| 2024-08-29 | 46.13 | $8.54 | 377845 |
| 2024-08-28 | 42.26 | $8.27 | 524747 |
| 2024-08-27 | 42.91 | $8.33 | 359200 |
| 2024-08-26 | 43.87 | $8.42 | 465047 |
| 2024-08-23 | 40.93 | $8.21 | 400524 |
| 2024-08-22 | 38.15 | $8.02 | 290000 |
| 2024-08-21 | 38.24 | $8.03 | 325341 |
| 2024-08-20 | 39.12 | $8.13 | 337044 |
| 2024-08-19 | 40.72 | $8.31 | 377333 |
| 2024-08-16 | 41.16 | $8.36 | 271100 |
| 2024-08-15 | 42.84 | $8.55 | 382700 |
| 2024-08-14 | 41.89 | $8.47 | 852400 |
| 2024-08-13 | 44.91 | $8.81 | 629400 |
| 2024-08-12 | 36.77 | $8.17 | 586210 |
| 2024-08-09 | 39.27 | $8.46 | 529700 |
| 2024-08-08 | 39.80 | $8.52 | 846311 |
| 2024-08-07 | 39.54 | $8.50 | 1.4M |
| 2024-08-06 | 55.24 | $9.89 | 454042 |
| 2024-08-05 | 51.42 | $9.60 | 741352 |
| 2024-08-02 | 52.44 | $9.67 | 422400 |
| 2024-08-01 | 58.47 | $10.05 | 550200 |
| 2024-07-31 | 61.85 | $10.24 | 415102 |
| 2024-07-30 | 61.85 | $10.24 | 378800 |
| 2024-07-29 | 62.02 | $10.25 | 644600 |
| 2024-07-26 | 63.85 | $10.36 | 327726 |
| 2024-07-25 | 63.19 | $10.29 | 713100 |
| 2024-07-24 | 59.60 | $9.93 | 455506 |
| 2024-07-23 | 57.40 | $9.73 | 406242 |
| 2024-07-22 | 56.39 | $9.64 | 220098 |
| 2024-07-19 | 54.68 | $9.49 | 348006 |
| 2024-07-18 | 53.41 | $9.38 | 244376 |
| 2024-07-17 | 57.75 | $9.69 | 476312 |
| 2024-07-16 | 57.32 | $9.65 | 526913 |
| 2024-07-15 | 52.06 | $9.19 | 1.0M |
| 2024-07-12 | 56.21 | $9.48 | 546993 |
| 2024-07-11 | 53.41 | $9.25 | 823214 |
| 2024-07-10 | 44.30 | $8.63 | 190829 |
| 2024-07-09 | 45.53 | $8.72 | 264058 |
| 2024-07-08 | 47.04 | $8.83 | 290260 |
| 2024-07-05 | 43.98 | $8.64 | 408757 |
| 2024-07-03 | 45.56 | $8.76 | 120995 |
| 2024-07-02 | 45.56 | $8.76 | 510907 |
| 2024-07-01 | 45.42 | $8.75 | 609735 |
| 2024-06-28 | 47.49 | $8.92 | 1.2M |
| 2024-06-27 | 42.34 | $8.57 | 801488 |
| 2024-06-26 | 41.08 | $8.49 | 255525 |
| 2024-06-25 | 39.84 | $8.41 | 603702 |
| 2024-06-24 | 40.76 | $8.50 | 555933 |
| 2024-06-21 | 41.16 | $8.54 | 1.6M |
| 2024-06-20 | 43.93 | $8.81 | 557086 |
| 2024-06-18 | 42.15 | $8.68 | 515121 |
| 2024-06-17 | 43.78 | $8.84 | 285771 |
| 2024-06-14 | 43.26 | $8.80 | 327054 |
| 2024-06-13 | 44.73 | $8.95 | 454536 |
| 2024-06-12 | 49.55 | $9.40 | 328791 |
| 2024-06-11 | 52.54 | $9.65 | 421312 |
| 2024-06-10 | 51.99 | $9.60 | 426265 |
| 2024-06-07 | 47.23 | $9.19 | 225954 |
| 2024-06-06 | 46.86 | $9.16 | 223852 |
| 2024-06-05 | 47.38 | $9.21 | 197668 |
| 2024-06-04 | 44.94 | $9.00 | 326065 |
| 2024-06-03 | 44.00 | $8.92 | 348799 |
| 2024-05-31 | 46.55 | $9.19 | 475817 |
| 2024-05-30 | 46.64 | $9.20 | 360419 |
| 2024-05-29 | 45.04 | $9.05 | 291827 |
| 2024-05-28 | 45.39 | $9.09 | 350886 |
| 2024-05-24 | 42.78 | $8.84 | 491529 |
| 2024-05-23 | 45.59 | $9.18 | 611740 |
| 2024-05-22 | 47.60 | $9.41 | 611737 |
| 2024-05-21 | 46.23 | $9.27 | 582206 |
| 2024-05-20 | 43.00 | $8.95 | 1.0M |
| 2024-05-17 | 34.87 | $8.25 | 739317 |
| 2024-05-16 | 35.55 | $8.35 | 697881 |
| 2024-05-15 | 37.75 | $8.66 | 654897 |
| 2024-05-14 | 40.67 | $9.04 | 1.2M |
| 2024-05-13 | 35.69 | $8.64 | 1.1M |
| 2024-05-10 | 31.60 | $8.34 | 1.6M |
| 2024-05-09 | 30.90 | $8.29 | 3.2M |
| 2024-05-08 | 42.49 | $9.70 | 370003 |
| 2024-05-07 | 44.75 | $9.90 | 223278 |
| 2024-05-06 | 44.18 | $9.86 | 284972 |
| 2024-05-03 | 47.90 | $10.18 | 281692 |
| 2024-05-02 | 45.30 | $9.99 | 281620 |
| 2024-05-01 | 47.55 | $10.18 | 312625 |
| 2024-04-30 | 46.36 | $10.09 | 486322 |
| 2024-04-29 | 48.95 | $10.31 | 260979 |
| 2024-04-26 | 45.24 | $10.03 | 238307 |
| 2024-04-25 | 42.99 | $9.87 | 278357 |
| 2024-04-24 | 46.39 | $10.17 | 432592 |
| 2024-04-23 | 47.58 | $10.27 | 278231 |
| 2024-04-22 | 47.45 | $10.26 | 281125 |
| 2024-04-19 | 47.33 | $10.25 | 339281 |
| 2024-04-18 | 45.65 | $10.11 | 290125 |
| 2024-04-17 | 46.15 | $10.16 | 339735 |
| 2024-04-16 | 46.93 | $10.24 | 318789 |
| 2024-04-15 | 48.79 | $10.43 | 459845 |
| 2024-04-12 | 48.48 | $10.40 | 366245 |
| 2024-04-11 | 51.93 | $10.75 | 259499 |
| 2024-04-10 | 53.91 | $10.94 | 371817 |
| 2024-04-09 | 56.61 | $11.19 | 234516 |
| 2024-04-08 | 55.59 | $11.07 | 288128 |
| 2024-04-05 | 55.18 | $11.02 | 261566 |
| 2024-04-04 | 53.45 | $10.81 | 302797 |
| 2024-04-03 | 55.19 | $10.99 | 359135 |
| 2024-04-02 | 52.24 | $10.63 | 593367 |
| 2024-04-01 | 59.00 | $11.29 | 438502 |
| 2024-03-28 | 63.23 | $11.65 | 517451 |
| 2024-03-27 | 62.60 | $11.56 | 636589 |
| 2024-03-26 | 61.02 | $11.34 | 302051 |
| 2024-03-25 | 59.33 | $11.11 | 280892 |
| 2024-03-22 | 59.11 | $11.08 | 352885 |
| 2024-03-21 | 62.43 | $11.39 | 655409 |
| 2024-03-20 | 63.64 | $11.50 | 452063 |
| 2024-03-19 | 61.65 | $11.19 | 626943 |
| 2024-03-18 | 60.12 | $10.96 | 879911 |
| 2024-03-15 | 60.62 | $11.01 | 1.2M |
| 2024-03-14 | 59.60 | $10.85 | 959473 |
| 2024-03-13 | 59.54 | $10.84 | 1.0M |
| 2024-03-12 | 56.88 | $10.42 | 626628 |
| 2024-03-11 | 53.19 | $9.89 | 1.2M |
| 2024-03-08 | 57.13 | $10.34 | 1.8M |
| 2024-03-07 | 51.52 | $9.60 | 3.6M |
| 2024-03-06 | 31.51 | $7.86 | 1.4M |
| 2024-03-05 | 31.94 | $7.92 | 607756 |
| 2024-03-04 | 34.17 | $8.22 | 864746 |
| 2024-03-01 | 39.28 | $8.81 | 634058 |
| 2024-02-29 | 41.16 | $9.00 | 605481 |
| 2024-02-28 | 43.02 | $9.18 | 647501 |
| 2024-02-27 | 46.69 | $9.51 | 368286 |
| 2024-02-26 | 44.23 | $9.33 | 467821 |
| 2024-02-23 | 46.02 | $9.49 | 299939 |
| 2024-02-22 | 44.96 | $9.41 | 596160 |
| 2024-02-21 | 43.51 | $9.30 | 626826 |
| 2024-02-20 | 43.12 | $9.27 | 442546 |
| 2024-02-16 | 47.46 | $9.69 | 466098 |
| 2024-02-15 | 46.24 | $9.59 | 555069 |
| 2024-02-14 | 38.00 | $8.99 | 413941 |
| 2024-02-13 | 35.98 | $8.86 | 536097 |
| 2024-02-12 | 38.74 | $9.16 | 520851 |
| 2024-02-09 | 35.11 | $8.93 | 502926 |
| 2024-02-08 | 34.63 | $8.90 | 666271 |
| 2024-02-07 | 36.70 | $9.14 | 346930 |
| 2024-02-06 | 41.17 | $9.60 | 351304 |
| 2024-02-05 | 39.33 | $9.48 | 444425 |
| 2024-02-02 | 47.97 | $10.21 | 306402 |
| 2024-02-01 | 48.80 | $10.27 | 300915 |
| 2024-01-31 | 46.13 | $10.09 | 393772 |
| 2024-01-30 | 49.11 | $10.31 | 288573 |
| 2024-01-29 | 51.40 | $10.47 | 476771 |
| 2024-01-26 | 53.79 | $10.63 | 372586 |
| 2024-01-25 | 54.85 | $10.70 | 332394 |
| 2024-01-24 | 55.74 | $10.76 | 305448 |
| 2024-01-23 | 56.77 | $10.83 | 544179 |
| 2024-01-22 | 56.11 | $10.77 | 482451 |
| 2024-01-19 | 49.27 | $10.21 | 382284 |
| 2024-01-18 | 47.90 | $10.11 | 317419 |
| 2024-01-17 | 48.52 | $10.16 | 440557 |
| 2024-01-16 | 50.92 | $10.35 | 469841 |
| 2024-01-12 | 51.95 | $10.43 | 440152 |
| 2024-01-11 | 53.62 | $10.56 | 534120 |
| 2024-01-10 | 53.62 | $10.56 | 577587 |
| 2024-01-09 | 53.10 | $10.51 | 579406 |
| 2024-01-08 | 49.29 | $10.16 | 476144 |
| 2024-01-05 | 44.38 | $9.76 | 1.4M |
| 2024-01-04 | 39.06 | $9.38 | 1.0M |
| 2024-01-03 | 42.63 | $9.73 | 597531 |
| 2024-01-02 | 47.72 | $10.16 | 562362 |
| 2023-12-29 | 50.24 | $10.35 | 297097 |
| 2023-12-28 | 53.94 | $10.61 | 344419 |
| 2023-12-27 | 55.58 | $10.72 | 259467 |
| 2023-12-26 | 56.62 | $10.79 | 268952 |
| 2023-12-22 | 55.37 | $10.68 | 347282 |
| 2023-12-21 | 55.51 | $10.69 | 388664 |
| 2023-12-20 | 53.87 | $10.54 | 594945 |
| 2023-12-19 | 55.69 | $10.68 | 617058 |
| 2023-12-18 | 53.11 | $10.44 | 505705 |
| 2023-12-15 | 54.11 | $10.52 | 1.4M |
| 2023-12-14 | 60.31 | $10.98 | 510359 |
| 2023-12-13 | 60.59 | $11.00 | 559787 |
| 2023-12-12 | 58.43 | $10.77 | 467831 |
| 2023-12-11 | 58.24 | $10.75 | 328387 |
| 2023-12-08 | 62.71 | $11.08 | 566072 |
| 2023-12-07 | 62.21 | $11.02 | 354137 |
| 2023-12-06 | 60.00 | $10.76 | 378328 |
| 2023-12-05 | 59.83 | $10.74 | 299004 |
| 2023-12-04 | 64.01 | $11.06 | 447527 |
| 2023-12-01 | 63.01 | $10.93 | 456507 |
| 2023-11-30 | 60.87 | $10.66 | 501684 |
| 2023-11-29 | 59.30 | $10.47 | 533143 |
| 2023-11-28 | 59.30 | $10.47 | 574827 |
| 2023-11-27 | 58.83 | $10.41 | 680481 |
| 2023-11-24 | 60.26 | $10.54 | 321378 |
| 2023-11-22 | 56.88 | $10.10 | 220390 |
| 2023-11-21 | 54.88 | $9.86 | 377262 |
| 2023-11-20 | 56.43 | $10.01 | 390760 |
| 2023-11-17 | 54.90 | $9.82 | 620812 |
| 2023-11-16 | 53.84 | $9.69 | 297198 |
| 2023-11-15 | 54.69 | $9.78 | 1.1M |
| 2023-11-14 | 54.54 | $9.76 | 455654 |
| 2023-11-13 | 50.15 | $9.20 | 441505 |
| 2023-11-10 | 50.98 | $9.30 | 643644 |
| 2023-11-09 | 52.05 | $9.43 | 1.1M |
| 2023-11-08 | 56.28 | $9.92 | 1.8M |
| 2023-11-07 | 44.25 | $8.55 | 610891 |
| 2023-11-06 | 43.71 | $8.50 | 677409 |
| 2023-11-03 | 45.11 | $8.67 | 635870 |
| 2023-11-02 | 37.61 | $8.00 | 876247 |
| 2023-11-01 | 27.48 | $7.28 | 735426 |
| 2023-10-31 | 28.02 | $7.37 | 1.6M |
| 2023-10-30 | 28.80 | $7.50 | 400846 |
| 2023-10-27 | 27.48 | $7.41 | 595291 |
| 2023-10-26 | 25.88 | $7.30 | 875832 |
| 2023-10-25 | 27.17 | $7.55 | 350737 |
| 2023-10-24 | 29.53 | $7.97 | 527640 |
| 2023-10-23 | 28.26 | $7.88 | 620327 |
| 2023-10-20 | 28.98 | $8.01 | 1.1M |
| 2023-10-19 | 29.86 | $8.17 | 462430 |
| 2023-10-18 | 29.35 | $8.13 | 492038 |
| 2023-10-17 | 28.98 | $8.10 | 690664 |
| 2023-10-16 | 24.76 | $7.76 | 825025 |
| 2023-10-13 | 24.84 | $7.78 | 531353 |
| 2023-10-12 | 25.28 | $7.89 | 648445 |
| 2023-10-11 | 26.50 | $8.19 | 699686 |
| 2023-10-10 | 28.12 | $8.57 | 708500 |
| 2023-10-09 | 27.00 | $8.47 | 656635 |
| 2023-10-06 | 27.37 | $8.56 | 779075 |
| 2023-10-05 | 25.45 | $8.38 | 1.1M |
| 2023-10-04 | 26.45 | $8.65 | 1.8M |
| 2023-10-03 | 25.52 | $8.56 | 3.0M |
| 2023-10-02 | 43.93 | $11.73 | 679727 |
| 2023-09-29 | 37.44 | $11.25 | 484396 |
| 2023-09-28 | 42.73 | $11.79 | 569064 |
| 2023-09-27 | 42.73 | $11.79 | 583518 |
| 2023-09-26 | 40.04 | $11.60 | 358325 |
| 2023-09-25 | 43.96 | $11.98 | 375055 |
| 2023-09-22 | 44.17 | $12.00 | 484649 |
| 2023-09-21 | 44.49 | $12.03 | 425506 |
| 2023-09-20 | 46.46 | $12.22 | 438294 |
| 2023-09-19 | 43.71 | $12.00 | 731740 |
| 2023-09-18 | 49.16 | $12.50 | 400304 |
| 2023-09-15 | 49.27 | $12.51 | 1.4M |
| 2023-09-14 | 49.16 | $12.50 | 577135 |
| 2023-09-13 | 52.18 | $12.77 | 457489 |
| 2023-09-12 | 50.91 | $12.65 | 630366 |
| 2023-09-11 | 49.08 | $12.48 | 419078 |
| 2023-09-08 | 48.97 | $12.47 | 531757 |
| 2023-09-07 | 47.41 | $12.32 | 588642 |
| 2023-09-06 | 48.45 | $12.43 | 339325 |
| 2023-09-05 | 49.09 | $12.50 | 466343 |
| 2023-09-01 | 50.28 | $12.63 | 568163 |
| 2023-08-31 | 51.92 | $12.81 | 540028 |
| 2023-08-30 | 53.21 | $12.95 | 357819 |
| 2023-08-29 | 51.58 | $12.75 | 483031 |
| 2023-08-28 | 49.58 | $12.51 | 339520 |
| 2023-08-25 | 49.82 | $12.54 | 919187 |
| 2023-08-24 | 51.68 | $12.77 | 1.3M |
| 2023-08-23 | 44.60 | $11.94 | 469107 |
| 2023-08-22 | 45.06 | $12.00 | 504648 |
| 2023-08-21 | 42.75 | $11.75 | 545013 |
| 2023-08-18 | 40.38 | $11.50 | 706413 |
| 2023-08-17 | 41.22 | $11.63 | 681319 |
| 2023-08-16 | 39.75 | $11.47 | 847736 |
| 2023-08-15 | 38.37 | $11.32 | 856817 |
| 2023-08-14 | 42.36 | $11.97 | 935656 |
| 2023-08-11 | 37.93 | $11.50 | 1.3M |
| 2023-08-10 | 39.85 | $11.81 | 2.7M |
| 2023-08-09 | 56.33 | $13.70 | 495055 |
| 2023-08-08 | 57.04 | $13.76 | 243444 |
| 2023-08-07 | 57.61 | $13.81 | 483640 |
| 2023-08-04 | 56.01 | $13.62 | 593082 |
| 2023-08-03 | 55.16 | $13.52 | 549941 |
| 2023-08-02 | 51.52 | $13.11 | 417882 |
| 2023-08-01 | 56.52 | $13.58 | 417360 |
| 2023-07-31 | 58.23 | $13.73 | 486491 |
| 2023-07-28 | 57.91 | $13.69 | 440265 |
| 2023-07-27 | 61.05 | $13.97 | 370405 |
| 2023-07-26 | 66.70 | $14.43 | 527574 |
| 2023-07-25 | 64.38 | $14.09 | 416627 |
| 2023-07-24 | 67.12 | $14.30 | 506185 |
| 2023-07-21 | 67.90 | $14.36 | 662542 |
| 2023-07-20 | 63.37 | $13.69 | 420365 |
| 2023-07-19 | 61.92 | $13.50 | 274909 |
| 2023-07-18 | 54.87 | $12.71 | 477393 |
| 2023-07-17 | 54.15 | $12.64 | 626247 |
| 2023-07-14 | 54.05 | $12.63 | 572992 |
| 2023-07-13 | 53.09 | $12.53 | 431784 |
| 2023-07-12 | 51.36 | $12.35 | 329498 |
| 2023-07-11 | 50.29 | $12.24 | 372245 |
| 2023-07-10 | 48.22 | $12.03 | 411974 |
| 2023-07-07 | 48.22 | $12.03 | 667756 |
| 2023-07-06 | 48.04 | $12.01 | 813133 |
| 2023-07-05 | 48.45 | $12.06 | 916070 |
| 2023-07-03 | 40.39 | $11.23 | 430525 |
| 2023-06-30 | 42.44 | $11.50 | 1.8M |
| 2023-06-29 | 46.24 | $11.96 | 330482 |
| 2023-06-28 | 44.71 | $11.81 | 505360 |
| 2023-06-27 | 44.41 | $11.78 | 561683 |
| 2023-06-26 | 46.16 | $12.00 | 599249 |
| 2023-06-23 | 46.32 | $12.02 | 7.1M |
| 2023-06-22 | 47.71 | $12.20 | 673494 |
| 2023-06-21 | 46.78 | $12.09 | 592873 |
| 2023-06-20 | 47.59 | $12.20 | 758403 |
| 2023-06-16 | 48.75 | $12.36 | 843262 |
| 2023-06-15 | 47.38 | $12.18 | 390417 |
| 2023-06-14 | 46.77 | $12.10 | 352137 |
| 2023-06-13 | 48.83 | $12.41 | 710425 |
| 2023-06-12 | 46.68 | $12.11 | 734027 |
| 2023-06-09 | 49.51 | $12.54 | 443726 |
| 2023-06-08 | 52.54 | $12.97 | 423871 |
| 2023-06-07 | 58.46 | $13.72 | 550558 |
| 2023-06-06 | 57.92 | $13.63 | 657390 |
| 2023-06-05 | 55.79 | $13.28 | 718216 |
| 2023-06-02 | 48.35 | $12.23 | 445576 |
| 2023-06-01 | 45.97 | $11.94 | 766694 |
| 2023-05-31 | 34.22 | $10.76 | 744803 |
| 2023-05-30 | 34.70 | $10.84 | 372679 |
| 2023-05-26 | 39.43 | $11.55 | 386988 |
| 2023-05-25 | 40.08 | $11.64 | 461693 |
| 2023-05-24 | 46.64 | $12.44 | 379322 |
| 2023-05-23 | 46.73 | $12.45 | 520831 |
| 2023-05-22 | 43.82 | $12.17 | 595465 |
| 2023-05-19 | 40.75 | $11.89 | 631965 |
| 2023-05-18 | 41.68 | $12.01 | 639498 |
| 2023-05-17 | 41.83 | $12.03 | 412628 |
| 2023-05-16 | 40.29 | $11.88 | 569040 |
| 2023-05-15 | 41.98 | $12.12 | 473490 |
| 2023-05-12 | 42.69 | $12.22 | 816958 |
| 2023-05-11 | 47.06 | $12.80 | 644800 |
| 2023-05-10 | 42.53 | $12.33 | 1.2M |
| 2023-05-09 | 53.46 | $13.51 | 1.0M |
| 2023-05-08 | 53.27 | $13.49 | 351238 |
| 2023-05-05 | 50.84 | $13.24 | 552455 |
| 2023-05-04 | 47.96 | $12.96 | 759101 |
| 2023-05-03 | 39.85 | $12.28 | 281904 |
| 2023-05-02 | 38.78 | $12.20 | 513304 |
| 2023-05-01 | 40.49 | $12.40 | 277738 |
| 2023-04-28 | 38.56 | $12.25 | 628501 |
| 2023-04-27 | 38.96 | $12.30 | 396989 |
| 2023-04-26 | 38.84 | $12.29 | 473200 |
| 2023-04-25 | 39.50 | $12.38 | 491063 |
| 2023-04-24 | 40.91 | $12.57 | 639380 |
| 2023-04-21 | 41.06 | $12.59 | 349230 |
| 2023-04-20 | 38.99 | $12.39 | 338756 |
| 2023-04-19 | 40.54 | $12.62 | 483647 |
| 2023-04-18 | 38.30 | $12.40 | 586502 |
| 2023-04-17 | 41.18 | $12.83 | 656086 |
| 2023-04-14 | 46.77 | $13.55 | 236616 |
| 2023-04-13 | 46.77 | $13.55 | 187094 |
| 2023-04-12 | 45.19 | $13.38 | 482393 |
| 2023-04-11 | 49.56 | $13.91 | 374845 |
| 2023-04-10 | 45.08 | $13.44 | 326373 |
| 2023-04-06 | 43.04 | $13.24 | 359359 |
| 2023-04-05 | 44.45 | $13.42 | 347888 |
| 2023-04-04 | 42.77 | $13.25 | 766380 |
| 2023-04-03 | 44.43 | $13.47 | 1.1M |
| 2023-03-31 | 47.96 | $13.91 | 521841 |
| 2023-03-30 | 40.50 | $13.18 | 1.3M |
| 2023-03-29 | 42.31 | $13.41 | 449083 |
| 2023-03-28 | 45.79 | $13.82 | 384352 |
| 2023-03-27 | 45.38 | $13.78 | 431896 |
| 2023-03-24 | 45.38 | $13.78 | 256498 |
| 2023-03-23 | 40.87 | $13.34 | 273072 |
| 2023-03-22 | 44.00 | $13.74 | 403524 |
| 2023-03-21 | 43.59 | $13.70 | 444295 |
| 2023-03-20 | 39.59 | $13.32 | 375681 |
| 2023-03-17 | 41.12 | $13.53 | 1.9M |
| 2023-03-16 | 46.04 | $14.14 | 1.2M |
| 2023-03-15 | 47.00 | $14.25 | 594682 |
| 2023-03-14 | 47.95 | $14.36 | 516637 |
| 2023-03-13 | 44.45 | $14.00 | 658050 |
| 2023-03-10 | 44.45 | $14.00 | 463910 |
| 2023-03-09 | 43.50 | $13.90 | 440467 |
| 2023-03-08 | 44.89 | $14.09 | 482180 |
| 2023-03-07 | 43.26 | $13.91 | 661814 |
| 2023-03-06 | 44.30 | $14.06 | 882526 |
| 2023-03-03 | 49.82 | $14.79 | 541690 |
| 2023-03-02 | 49.99 | $14.81 | 547062 |
| 2023-03-01 | 50.30 | $14.85 | 1.0M |
| 2023-02-28 | 54.31 | $15.35 | 580045 |
| 2023-02-27 | 55.49 | $15.49 | 376783 |
| 2023-02-24 | 54.76 | $15.38 | 368401 |
| 2023-02-23 | 57.97 | $15.77 | 738633 |
| 2023-02-22 | 57.61 | $15.71 | 552132 |
| 2023-02-21 | 57.26 | $15.65 | 439012 |
| 2023-02-17 | 57.26 | $15.65 | 392774 |
| 2023-02-16 | 57.91 | $15.74 | 442213 |
| 2023-02-15 | 59.69 | $15.99 | 1.4M |
| 2023-02-14 | 49.21 | $14.23 | 643547 |
| 2023-02-13 | 49.84 | $14.32 | 527228 |
| 2023-02-10 | 56.74 | $15.22 | 373196 |
| 2023-02-09 | 53.40 | $14.73 | 533595 |
| 2023-02-08 | 52.76 | $14.64 | 679391 |
| 2023-02-07 | 53.85 | $14.78 | 295654 |
| 2023-02-06 | 51.34 | $14.41 | 351102 |
| 2023-02-03 | 56.82 | $15.10 | 385349 |
| 2023-02-02 | 65.71 | $16.02 | 453854 |
| 2023-02-01 | 62.37 | $15.47 | 329370 |
| 2023-01-31 | 61.66 | $15.36 | 454582 |
| 2023-01-30 | 58.84 | $14.94 | 350104 |
| 2023-01-27 | 60.65 | $15.12 | 318789 |
| 2023-01-26 | 59.53 | $14.95 | 261431 |
| 2023-01-25 | 59.27 | $14.91 | 273016 |
| 2023-01-24 | 57.33 | $14.61 | 338870 |
| 2023-01-23 | 62.02 | $15.11 | 429252 |
| 2023-01-20 | 64.64 | $15.37 | 475066 |
| 2023-01-19 | 62.50 | $15.00 | 332716 |
| 2023-01-18 | 57.93 | $14.30 | 1.7M |
| 2023-01-17 | 54.05 | $13.79 | 354738 |
| 2023-01-13 | 51.81 | $13.52 | 325687 |
| 2023-01-12 | 49.66 | $13.27 | 788008 |
| 2023-01-11 | 52.70 | $13.61 | 407868 |
| 2023-01-10 | 45.95 | $12.88 | 738509 |
| 2023-01-09 | 42.98 | $12.60 | 353701 |
| 2023-01-06 | 42.98 | $12.60 | 411648 |
| 2023-01-05 | 43.67 | $12.69 | 842898 |
| 2023-01-04 | 45.22 | $12.89 | 519108 |
| 2023-01-03 | 46.23 | $13.02 | 603618 |
| 2022-12-30 | 47.31 | $13.16 | 288437 |
| 2022-12-29 | 46.89 | $13.11 | 317135 |
| 2022-12-28 | 45.99 | $13.00 | 340659 |
| 2022-12-27 | 43.67 | $12.72 | 431729 |
| 2022-12-23 | 43.42 | $12.69 | 462539 |
| 2022-12-22 | 45.31 | $12.99 | 378224 |
| 2022-12-21 | 49.53 | $13.61 | 542530 |
| 2022-12-20 | 52.06 | $13.95 | 745612 |
| 2022-12-19 | 47.16 | $13.30 | 507327 |
| 2022-12-16 | 48.32 | $13.46 | 1.8M |
| 2022-12-15 | 52.44 | $14.00 | 340506 |
| 2022-12-14 | 52.59 | $14.02 | 528490 |
| 2022-12-13 | 51.91 | $13.92 | 747880 |
| 2022-12-12 | 52.27 | $13.97 | 496242 |
| 2022-12-09 | 51.50 | $13.85 | 355519 |
| 2022-12-08 | 50.49 | $13.69 | 1.4M |
| 2022-12-07 | 56.79 | $14.59 | 988437 |
| 2022-12-06 | 56.87 | $14.60 | 825282 |
| 2022-12-05 | 51.25 | $13.68 | 650212 |
| 2022-12-02 | 51.39 | $13.70 | 505305 |
| 2022-12-01 | 52.88 | $13.92 | 872817 |
| 2022-11-30 | 55.59 | $14.31 | 682836 |
| 2022-11-29 | 50.59 | $13.50 | 357478 |
| 2022-11-28 | 48.19 | $13.15 | 638990 |
| 2022-11-25 | 48.51 | $13.20 | 242379 |
| 2022-11-23 | 52.05 | $13.74 | 567716 |
| 2022-11-22 | 48.76 | $13.24 | 730286 |
| 2022-11-21 | 45.79 | $12.82 | 504373 |
| 2022-11-18 | 45.91 | $12.84 | 486328 |
| 2022-11-17 | 43.88 | $12.55 | 316647 |
| 2022-11-16 | 41.81 | $12.26 | 402047 |
| 2022-11-15 | 46.67 | $13.12 | 438974 |
| 2022-11-14 | 42.77 | $12.59 | 620604 |
| 2022-11-11 | 42.83 | $12.60 | 434956 |
| 2022-11-10 | 43.75 | $12.77 | 465469 |
| 2022-11-09 | 43.69 | $12.76 | 413795 |
| 2022-11-08 | 44.93 | $13.00 | 753004 |
| 2022-11-07 | 45.18 | $13.05 | 578904 |
| 2022-11-04 | 42.72 | $12.65 | 566139 |
| 2022-11-03 | 42.41 | $12.60 | 892490 |
| 2022-11-02 | 47.60 | $13.67 | 1.8M |
| 2022-11-01 | 43.22 | $12.96 | 2.7M |
| 2022-10-31 | 39.58 | $12.42 | 1.0M |
| 2022-10-28 | 42.61 | $13.05 | 570369 |
| 2022-10-27 | 42.86 | $13.10 | 555861 |
| 2022-10-26 | 48.59 | $14.17 | 440936 |
| 2022-10-25 | 46.89 | $13.90 | 402808 |
| 2022-10-24 | 42.24 | $13.21 | 436771 |
| 2022-10-21 | 39.62 | $12.85 | 295997 |
| 2022-10-20 | 39.62 | $12.85 | 431105 |
| 2022-10-19 | 41.02 | $13.15 | 261176 |
| 2022-10-18 | 42.15 | $13.39 | 593197 |
| 2022-10-17 | 38.31 | $12.82 | 2.0M |
| 2022-10-14 | 35.53 | $12.43 | 807466 |
| 2022-10-13 | 36.87 | $12.76 | 2.3M |
| 2022-10-12 | 35.04 | $12.50 | 757037 |
| 2022-10-11 | 39.05 | $13.47 | 1.0M |
| 2022-10-10 | 40.31 | $13.75 | 1.1M |
| 2022-10-07 | 42.56 | $14.23 | 255393 |
| 2022-10-06 | 44.11 | $14.55 | 351861 |
| 2022-10-05 | 43.93 | $14.52 | 287034 |
| 2022-10-04 | 42.38 | $14.26 | 1.1M |
| 2022-10-03 | 38.99 | $13.71 | 974748 |
| 2022-09-30 | 40.34 | $14.04 | 561617 |
| 2022-09-29 | 42.69 | $14.59 | 577650 |
| 2022-09-28 | 43.47 | $14.77 | 639901 |
| 2022-09-27 | 40.35 | $14.23 | 474785 |
| 2022-09-26 | 41.52 | $14.52 | 913150 |
| 2022-09-23 | 42.16 | $14.68 | 445234 |
| 2022-09-22 | 42.63 | $14.80 | 888695 |
| 2022-09-21 | 39.87 | $14.28 | 476992 |
| 2022-09-20 | 43.17 | $15.15 | 402355 |
| 2022-09-19 | 46.04 | $15.84 | 376711 |
| 2022-09-16 | 40.90 | $14.89 | 1.5M |
| 2022-09-15 | 44.00 | $15.63 | 443535 |
| 2022-09-14 | 42.83 | $15.42 | 339121 |
| 2022-09-13 | 43.91 | $15.68 | 328441 |
| 2022-09-12 | 46.92 | $16.38 | 490974 |
| 2022-09-09 | 47.01 | $16.40 | 453896 |
| 2022-09-08 | 47.22 | $16.45 | 389826 |
| 2022-09-07 | 46.36 | $16.26 | 608524 |
| 2022-09-06 | 47.68 | $16.60 | 1.0M |
| 2022-09-02 | 42.19 | $15.41 | 338016 |
| 2022-09-01 | 42.22 | $15.42 | 556623 |
| 2022-08-31 | 46.61 | $16.60 | 861232 |
| 2022-08-30 | 43.69 | $15.98 | 334728 |
| 2022-08-29 | 38.88 | $15.04 | 243175 |
| 2022-08-26 | 38.66 | $15.00 | 339241 |
| 2022-08-25 | 39.71 | $15.32 | 428138 |
| 2022-08-24 | 41.48 | $15.85 | 413365 |
| 2022-08-23 | 40.96 | $15.74 | 384815 |
| 2022-08-22 | 39.43 | $15.41 | 563824 |
| 2022-08-19 | 35.34 | $14.56 | 394521 |
| 2022-08-18 | 32.85 | $14.07 | 266489 |
| 2022-08-17 | 33.42 | $14.30 | 349101 |
| 2022-08-16 | 35.09 | $14.96 | 885697 |
| 2022-08-15 | 37.63 | $15.90 | 987477 |
| 2022-08-12 | 26.50 | $13.83 | 787037 |
| 2022-08-11 | 25.08 | $13.60 | 1.3M |
| 2022-08-10 | 23.94 | $13.41 | 656626 |
| 2022-08-09 | 22.15 | $13.11 | 1.7M |
| 2022-08-08 | 22.83 | $13.51 | 1.8M |
| 2022-08-05 | 18.30 | $12.75 | 1.2M |
| 2022-08-04 | 16.47 | $12.45 | 2.5M |
| 2022-08-03 | 17.80 | $13.50 | 1.1M |
| 2022-08-02 | 19.51 | $14.70 | 2.0M |
| 2022-08-01 | 25.97 | $17.97 | 599850 |
| 2022-07-29 | 22.54 | $17.51 | 639398 |
| 2022-07-28 | 24.26 | $18.25 | 334041 |
| 2022-07-27 | 23.81 | $18.19 | 329119 |
| 2022-07-26 | 21.99 | $17.94 | 808010 |
| 2022-07-25 | 23.26 | $18.54 | 501102 |
| 2022-07-22 | 23.56 | $18.68 | 453775 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-9.09
2026-05-14
Close Price
$13.80
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-05-14 | -9.09 | $13.80 | 1.4M |
| 2026-05-13 | -18.18 | $13.79 | 4.7M |
| 2026-05-12 | -10.00 | $13.79 | 3.4M |
| 2026-05-11 | -72.41 | $13.78 | 646800 |
| 2026-05-08 | -70.00 | $13.79 | 584900 |
| 2026-05-07 | -76.67 | $13.77 | 658900 |
| 2026-05-06 | -76.67 | $13.77 | 1.3M |
| 2026-05-05 | -87.10 | $13.74 | 407600 |
| 2026-05-04 | -87.50 | $13.74 | 433400 |
| 2026-05-01 | -84.38 | $13.75 | 1.0M |
| 2026-04-30 | -87.50 | $13.74 | 382140 |
| 2026-04-29 | -87.50 | $13.75 | 659200 |
| 2026-04-28 | -90.38 | $13.75 | 586800 |
| 2026-04-27 | -92.31 | $13.74 | 361729 |
| 2026-04-24 | -84.21 | $13.74 | 1.1M |
| 2026-04-23 | -82.76 | $13.74 | 753300 |
| 2026-04-22 | -84.48 | $13.73 | 457135 |
| 2026-04-21 | -83.33 | $13.72 | 594600 |
| 2026-04-20 | -83.33 | $13.72 | 603000 |
| 2026-04-17 | -81.97 | $13.72 | 945200 |
| 2026-04-16 | -79.03 | $13.73 | 1.3M |
| 2026-04-15 | -82.26 | $13.71 | 1.8M |
| 2026-04-14 | -45.16 | $13.94 | 1.1M |
| 2026-04-13 | -38.71 | $13.98 | 590800 |
| 2026-04-10 | -38.71 | $13.98 | 537938 |
| 2026-04-09 | -37.10 | $13.99 | 878301 |
| 2026-04-08 | -37.10 | $13.99 | 993517 |
| 2026-04-07 | -37.10 | $13.99 | 1.1M |
| 2026-04-06 | -39.68 | $13.97 | 854600 |
| 2026-04-02 | -34.92 | $14.00 | 1.0M |
| 2026-04-01 | -39.68 | $13.97 | 1.7M |
| 2026-03-31 | -20.63 | $14.09 | 1.3M |
| 2026-03-30 | -11.32 | $14.05 | 3.9M |
| 2026-03-27 | -27.27 | $13.66 | 582620 |
| 2026-03-26 | -27.27 | $13.66 | 622200 |
| 2026-03-25 | -10.00 | $13.67 | 657500 |
| 2026-03-24 | -16.67 | $13.66 | 1.1M |
| 2026-03-23 | -50.00 | $13.62 | 518149 |
| 2026-03-20 | -46.15 | $13.62 | 2.1M |
| 2026-03-19 | -2.27 | $13.62 | 1.2M |
| 2026-03-18 | -2.77 | $13.60 | 1.0M |
| 2026-03-17 | -2.08 | $13.62 | 1.0M |
| 2026-03-16 | -2.42 | $13.61 | 631223 |
| 2026-03-13 | -2.08 | $13.62 | 1.4M |
| 2026-03-12 | -2.42 | $13.61 | 1.8M |
| 2026-03-11 | -2.08 | $13.62 | 2.8M |
| 2026-03-10 | -2.77 | $13.60 | 2.5M |
| 2026-03-09 | -0.69 | $13.66 | 1.3M |
| 2026-03-06 | -1.05 | $13.61 | 2.5M |
| 2026-03-05 | -1.05 | $13.61 | 1.4M |
| 2026-03-04 | -1.05 | $13.61 | 2.0M |
| 2026-03-03 | -1.30 | $13.60 | 2.0M |
| 2026-03-02 | -1.94 | $13.58 | 1.0M |
| 2026-02-27 | -0.91 | $13.61 | 2.4M |
| 2026-02-26 | -1.19 | $13.60 | 6.8M |
| 2026-02-25 | -1.75 | $13.58 | 3.0M |
| 2026-02-24 | -2.33 | $13.56 | 4.7M |
| 2026-02-23 | -1.17 | $13.60 | 12.9M |
| 2026-02-20 | -29.03 | $11.09 | 1.4M |
| 2026-02-19 | -20.16 | $11.20 | 1.9M |
| 2026-02-18 | -30.65 | $11.07 | 2.6M |
| 2026-02-17 | -12.90 | $11.29 | 725000 |
| 2026-02-13 | -23.39 | $11.16 | 518000 |
| 2026-02-12 | -18.55 | $11.22 | 872700 |
| 2026-02-11 | -16.26 | $11.24 | 948551 |
| 2026-02-10 | -14.04 | $11.19 | 1.6M |
| 2026-02-09 | -18.57 | $11.09 | 219492 |
| 2026-02-06 | -15.71 | $11.13 | 282462 |
| 2026-02-05 | -23.40 | $11.02 | 312426 |
| 2026-02-04 | -16.92 | $11.02 | 593973 |
| 2026-02-03 | -23.98 | $10.82 | 288043 |
| 2026-02-02 | -25.33 | $10.77 | 292700 |
| 2026-01-30 | -29.88 | $10.63 | 367629 |
| 2026-01-29 | -33.61 | $10.54 | 237809 |
| 2026-01-28 | -42.74 | $10.32 | 325200 |
| 2026-01-27 | -40.25 | $10.38 | 315841 |
| 2026-01-26 | -25.73 | $10.73 | 230710 |
| 2026-01-23 | -23.24 | $10.79 | 254800 |
| 2026-01-22 | -11.62 | $11.07 | 510914 |
| 2026-01-21 | -22.75 | $10.74 | 359900 |
| 2026-01-20 | -36.05 | $10.43 | 277976 |
| 2026-01-16 | -32.19 | $10.52 | 364100 |
| 2026-01-15 | -16.31 | $10.89 | 336300 |
| 2026-01-14 | -20.17 | $10.80 | 373725 |
| 2026-01-13 | -13.73 | $10.95 | 651321 |
| 2026-01-12 | -26.04 | $10.19 | 382400 |
| 2026-01-09 | -39.05 | $9.97 | 418149 |
| 2026-01-08 | -26.04 | $10.19 | 702014 |
| 2026-01-07 | -40.00 | $9.51 | 251000 |
| 2026-01-06 | -47.37 | $9.44 | 315302 |
| 2026-01-05 | -69.47 | $9.23 | 408000 |
| 2026-01-02 | -84.21 | $9.09 | 368000 |
| 2025-12-31 | -91.78 | $9.22 | 501600 |
| 2025-12-30 | -82.19 | $9.29 | 263300 |
| 2025-12-29 | -54.02 | $9.42 | 313460 |
| 2025-12-26 | -47.66 | $9.38 | 214902 |
| 2025-12-24 | -32.80 | $9.48 | 153600 |
| 2025-12-23 | -40.80 | $9.38 | 288426 |
| 2025-12-22 | -36.23 | $9.39 | 310513 |
| 2025-12-19 | -18.54 | $9.56 | 748400 |
| 2025-12-18 | -11.92 | $9.66 | 286710 |
| 2025-12-17 | -13.37 | $9.62 | 274725 |
| 2025-12-16 | -13.86 | $9.61 | 449201 |
| 2025-12-15 | -9.39 | $9.69 | 449100 |
| 2025-12-12 | -9.86 | $9.68 | 409001 |
| 2025-12-11 | -14.08 | $9.59 | 615249 |
| 2025-12-10 | -5.42 | $9.68 | 498723 |
| 2025-12-09 | -5.94 | $9.60 | 726200 |
| 2025-12-08 | -17.29 | $9.35 | 703000 |
| 2025-12-05 | -18.22 | $9.33 | 343200 |
| 2025-12-04 | -19.16 | $9.31 | 456200 |
| 2025-12-03 | -17.76 | $9.34 | 496042 |
| 2025-12-02 | -9.81 | $9.51 | 745034 |
| 2025-12-01 | -1.40 | $9.69 | 1.4M |
| 2025-11-28 | -8.72 | $8.94 | 252339 |
| 2025-11-26 | -1.36 | $9.03 | 689828 |
| 2025-11-25 | -8.21 | $8.81 | 518542 |
| 2025-11-24 | -8.80 | $8.72 | 489760 |
| 2025-11-21 | -19.30 | $8.50 | 576145 |
| 2025-11-20 | -53.51 | $8.11 | 381902 |
| 2025-11-19 | -64.96 | $7.99 | 402948 |
| 2025-11-18 | -60.48 | $8.07 | 320100 |
| 2025-11-17 | -66.94 | $7.99 | 744719 |
| 2025-11-14 | -58.87 | $8.09 | 1.4M |
| 2025-11-13 | -54.03 | $8.15 | 633729 |
| 2025-11-12 | -62.10 | $8.05 | 693720 |
| 2025-11-11 | -66.94 | $7.99 | 467400 |
| 2025-11-10 | -71.77 | $7.93 | 532122 |
| 2025-11-07 | -73.73 | $7.95 | 539633 |
| 2025-11-06 | -94.07 | $7.71 | 455800 |
| 2025-11-05 | -54.96 | $8.21 | 371254 |
| 2025-11-04 | -60.36 | $8.15 | 486000 |
| 2025-11-03 | -45.95 | $8.31 | 440814 |
| 2025-10-31 | -62.16 | $8.13 | 240000 |
| 2025-10-30 | -57.66 | $8.18 | 278143 |
| 2025-10-29 | -28.83 | $8.50 | 283800 |
| 2025-10-28 | -26.13 | $8.53 | 355227 |
| 2025-10-27 | -21.62 | $8.58 | 308528 |
| 2025-10-24 | -23.42 | $8.56 | 177900 |
| 2025-10-23 | -41.44 | $8.36 | 250400 |
| 2025-10-22 | -2.70 | $8.79 | 522600 |
| 2025-10-21 | -7.06 | $8.50 | 535039 |
| 2025-10-20 | 0.00 | $8.40 | 407400 |
| 2025-10-17 | -48.53 | $8.06 | 298405 |
| 2025-10-16 | -55.88 | $8.01 | 243336 |
| 2025-10-15 | -45.59 | $8.08 | 205800 |
| 2025-10-14 | -51.32 | $8.00 | 325400 |
| 2025-10-13 | -50.00 | $7.96 | 451800 |
| 2025-10-10 | -74.42 | $7.75 | 412253 |
| 2025-10-09 | -45.35 | $8.00 | 248900 |
| 2025-10-08 | -20.93 | $8.21 | 211510 |
| 2025-10-07 | -50.00 | $7.96 | 316200 |
| 2025-10-06 | -29.07 | $8.14 | 298500 |
| 2025-10-03 | -30.23 | $8.13 | 204323 |
| 2025-10-02 | -34.88 | $8.09 | 279141 |
| 2025-10-01 | -27.91 | $8.15 | 314746 |
| 2025-09-30 | -44.19 | $8.01 | 219700 |
| 2025-09-29 | -39.53 | $8.05 | 313835 |
| 2025-09-26 | -32.56 | $8.11 | 322513 |
| 2025-09-25 | -46.51 | $7.99 | 278941 |
| 2025-09-24 | -12.79 | $8.28 | 294567 |
| 2025-09-23 | -37.21 | $8.07 | 308633 |
| 2025-09-22 | -8.11 | $8.21 | 268900 |
| 2025-09-19 | -14.47 | $8.18 | 1.1M |
| 2025-09-18 | -30.26 | $8.06 | 337000 |
| 2025-09-17 | -75.00 | $7.72 | 372017 |
| 2025-09-16 | -90.79 | $7.60 | 316614 |
| 2025-09-15 | -81.94 | $7.70 | 311600 |
| 2025-09-12 | -49.41 | $7.87 | 442204 |
| 2025-09-11 | -18.56 | $8.11 | 398003 |
| 2025-09-10 | -23.71 | $8.06 | 1.0M |
| 2025-09-09 | -43.30 | $7.87 | 447900 |
| 2025-09-08 | -55.14 | $7.70 | 286410 |
| 2025-09-05 | -46.73 | $7.79 | 316100 |
| 2025-09-04 | -34.68 | $7.86 | 240500 |
| 2025-09-03 | -26.06 | $7.86 | 353612 |
| 2025-09-02 | -24.86 | $7.86 | 302433 |
| 2025-08-29 | -22.53 | $7.88 | 282223 |
| 2025-08-28 | -20.33 | $7.92 | 251400 |
| 2025-08-27 | -15.93 | $8.00 | 426300 |
| 2025-08-26 | -19.23 | $7.94 | 418917 |
| 2025-08-25 | -12.09 | $8.07 | 262844 |
| 2025-08-22 | -5.49 | $8.19 | 360000 |
| 2025-08-21 | -10.06 | $7.99 | 371547 |
| 2025-08-20 | -2.96 | $8.11 | 478400 |
| 2025-08-19 | -5.92 | $8.06 | 671517 |
| 2025-08-18 | -1.32 | $7.97 | 602508 |
| 2025-08-15 | -27.33 | $7.56 | 336200 |
| 2025-08-14 | -38.67 | $7.39 | 249200 |
| 2025-08-13 | -26.67 | $7.57 | 491800 |
| 2025-08-12 | -28.67 | $7.54 | 801811 |
| 2025-08-11 | -46.00 | $7.28 | 644245 |
| 2025-08-08 | -23.33 | $7.62 | 913107 |
| 2025-08-07 | -11.33 | $7.80 | 1.5M |
| 2025-08-06 | -71.96 | $6.77 | 665449 |
| 2025-08-05 | -79.44 | $6.69 | 401800 |
| 2025-08-04 | -87.85 | $6.60 | 809200 |
| 2025-08-01 | -98.17 | $6.52 | 582191 |
| 2025-07-31 | -83.33 | $6.72 | 403700 |
| 2025-07-30 | -87.84 | $6.68 | 433200 |
| 2025-07-29 | -92.86 | $6.66 | 647704 |
| 2025-07-28 | -90.91 | $6.79 | 420300 |
| 2025-07-25 | -92.16 | $6.75 | 504840 |
| 2025-07-24 | -87.77 | $6.89 | 580000 |
| 2025-07-23 | -86.83 | $6.92 | 479267 |
| 2025-07-22 | -91.85 | $6.76 | 432047 |
| 2025-07-21 | -93.10 | $6.72 | 855941 |
| 2025-07-18 | -92.16 | $6.75 | 664873 |
| 2025-07-17 | -100.00 | $6.66 | 585238 |
| 2025-07-16 | -98.08 | $6.84 | 707846 |
| 2025-07-15 | -95.15 | $7.00 | 725500 |
| 2025-07-14 | -92.81 | $7.08 | 1.1M |
| 2025-07-11 | -97.35 | $7.05 | 782740 |
| 2025-07-10 | -90.91 | $7.41 | 920900 |
| 2025-07-09 | -94.78 | $7.27 | 1.8M |
| 2025-07-08 | -96.01 | $7.30 | 861655 |
| 2025-07-07 | -98.09 | $7.32 | 774400 |
| 2025-07-03 | -95.04 | $7.65 | 976844 |
| 2025-07-02 | -95.24 | $7.71 | 1.8M |
| 2025-07-01 | -93.81 | $7.88 | 2.9M |
| 2025-06-30 | -68.65 | $9.64 | 499500 |
| 2025-06-27 | -72.97 | $9.56 | 743500 |
| 2025-06-26 | -75.68 | $9.51 | 361944 |
| 2025-06-25 | -81.62 | $9.40 | 358500 |
| 2025-06-24 | -75.68 | $9.51 | 337833 |
| 2025-06-23 | -88.11 | $9.28 | 515303 |
| 2025-06-20 | -94.80 | $9.27 | 573600 |
| 2025-06-18 | -98.13 | $9.34 | 312100 |
| 2025-06-17 | -100.00 | $9.58 | 382100 |
| 2025-06-16 | -78.86 | $9.94 | 350400 |
| 2025-06-13 | -94.17 | $9.78 | 400700 |
| 2025-06-12 | -92.16 | $9.97 | 790300 |
| 2025-06-11 | -79.52 | $10.25 | 1.2M |
| 2025-06-10 | -22.89 | $10.72 | 331200 |
| 2025-06-09 | -12.62 | $10.78 | 301842 |
| 2025-06-06 | -7.94 | $10.80 | 290102 |
| 2025-06-05 | -3.67 | $10.76 | 394773 |
| 2025-06-04 | -6.12 | $10.62 | 325000 |
| 2025-06-03 | -12.41 | $10.43 | 507702 |
| 2025-06-02 | -14.48 | $10.37 | 432219 |
| 2025-05-30 | -9.93 | $10.50 | 715100 |
| 2025-05-29 | -15.54 | $10.33 | 284600 |
| 2025-05-28 | -14.10 | $10.36 | 238842 |
| 2025-05-27 | -11.15 | $10.45 | 248300 |
| 2025-05-23 | -18.69 | $10.22 | 209400 |
| 2025-05-22 | -16.36 | $10.26 | 214108 |
| 2025-05-21 | -10.68 | $10.43 | 255500 |
| 2025-05-20 | -5.34 | $10.61 | 522318 |
| 2025-05-19 | -3.89 | $10.65 | 457000 |
| 2025-05-16 | -4.17 | $10.64 | 709400 |
| 2025-05-15 | -0.83 | $10.76 | 356700 |
| 2025-05-14 | -3.42 | $10.58 | 544100 |
| 2025-05-13 | -4.65 | $10.47 | 568318 |
| 2025-05-12 | -2.97 | $10.46 | 694497 |
| 2025-05-09 | -1.90 | $10.28 | 773500 |
| 2025-05-08 | -2.34 | $9.69 | 673770 |
| 2025-05-07 | -10.62 | $8.20 | 384300 |
| 2025-05-06 | -24.78 | $8.04 | 263900 |
| 2025-05-05 | -30.97 | $7.97 | 284149 |
| 2025-05-02 | -28.93 | $8.05 | 415000 |
| 2025-05-01 | -54.17 | $7.85 | 280000 |
| 2025-04-30 | -54.02 | $7.99 | 268518 |
| 2025-04-29 | -55.75 | $7.96 | 228130 |
| 2025-04-28 | -57.47 | $7.93 | 225500 |
| 2025-04-25 | -66.09 | $7.78 | 222226 |
| 2025-04-24 | -71.82 | $7.70 | 221800 |
| 2025-04-23 | -81.77 | $7.52 | 220635 |
| 2025-04-22 | -94.48 | $7.29 | 284700 |
| 2025-04-21 | -98.55 | $7.22 | 299700 |
| 2025-04-17 | -92.49 | $7.68 | 243217 |
| 2025-04-16 | -92.18 | $7.70 | 195900 |
| 2025-04-15 | -88.02 | $7.79 | 233500 |
| 2025-04-14 | -88.02 | $7.79 | 334739 |
| 2025-04-11 | -90.05 | $7.76 | 339600 |
| 2025-04-10 | -82.20 | $7.91 | 261100 |
| 2025-04-09 | -75.92 | $8.03 | 443500 |
| 2025-04-08 | -95.05 | $7.75 | 303549 |
| 2025-04-07 | -90.17 | $7.92 | 447500 |
| 2025-04-04 | -90.48 | $8.15 | 404035 |
| 2025-04-03 | -61.39 | $8.51 | 229513 |
| 2025-04-02 | -26.25 | $8.80 | 286822 |
| 2025-04-01 | -29.34 | $8.72 | 421700 |
| 2025-03-31 | -26.64 | $8.79 | 372100 |
| 2025-03-28 | -32.43 | $8.64 | 197302 |
| 2025-03-27 | -21.24 | $8.93 | 210447 |
| 2025-03-26 | -25.87 | $8.81 | 197400 |
| 2025-03-25 | -24.71 | $8.84 | 272700 |
| 2025-03-24 | -22.01 | $8.91 | 250319 |
| 2025-03-21 | -16.60 | $9.05 | 587933 |
| 2025-03-20 | -8.49 | $9.26 | 223315 |
| 2025-03-19 | -10.04 | $9.22 | 340428 |
| 2025-03-18 | -7.34 | $9.29 | 1.1M |
| 2025-03-17 | -2.75 | $9.01 | 554800 |
| 2025-03-14 | -18.14 | $8.56 | 323600 |
| 2025-03-13 | -20.59 | $8.51 | 318800 |
| 2025-03-12 | -19.12 | $8.54 | 347216 |
| 2025-03-11 | -23.53 | $8.45 | 394801 |
| 2025-03-10 | -12.75 | $8.67 | 560200 |
| 2025-03-07 | -17.17 | $8.53 | 488000 |
| 2025-03-06 | -42.93 | $8.02 | 940432 |
| 2025-03-05 | -37.50 | $8.54 | 306200 |
| 2025-03-04 | -45.45 | $8.47 | 344906 |
| 2025-03-03 | -50.00 | $8.43 | 573600 |
| 2025-02-28 | -56.82 | $8.37 | 482100 |
| 2025-02-27 | -70.65 | $8.28 | 288109 |
| 2025-02-26 | -75.00 | $8.24 | 274649 |
| 2025-02-25 | -72.83 | $8.26 | 242400 |
| 2025-02-24 | -93.48 | $8.07 | 250231 |
| 2025-02-21 | -78.22 | $8.14 | 200639 |
| 2025-02-20 | -44.55 | $8.44 | 147800 |
| 2025-02-19 | -15.45 | $8.76 | 222100 |
| 2025-02-18 | -18.18 | $8.73 | 241205 |
| 2025-02-14 | -20.91 | $8.70 | 176200 |
| 2025-02-13 | -28.81 | $8.59 | 190800 |
| 2025-02-12 | -57.38 | $8.23 | 258100 |
| 2025-02-11 | -44.37 | $8.30 | 248800 |
| 2025-02-10 | -35.21 | $8.43 | 338700 |
| 2025-02-07 | -43.66 | $8.31 | 315000 |
| 2025-02-06 | -48.59 | $8.24 | 233503 |
| 2025-02-05 | -19.72 | $8.65 | 280900 |
| 2025-02-04 | -30.99 | $8.49 | 240000 |
| 2025-02-03 | -34.51 | $8.44 | 358603 |
| 2025-01-31 | -37.32 | $8.40 | 353300 |
| 2025-01-30 | -15.49 | $8.71 | 479521 |
| 2025-01-29 | -21.24 | $8.40 | 366547 |
| 2025-01-28 | -6.19 | $8.57 | 343111 |
| 2025-01-27 | -3.13 | $8.44 | 368506 |
| 2025-01-24 | -4.55 | $8.13 | 213200 |
| 2025-01-23 | -17.46 | $8.02 | 183700 |
| 2025-01-22 | -34.92 | $7.91 | 179805 |
| 2025-01-21 | -22.22 | $7.99 | 229100 |
| 2025-01-17 | -47.87 | $7.99 | 217400 |
| 2025-01-16 | -54.37 | $7.97 | 212000 |
| 2025-01-15 | -73.28 | $7.81 | 148700 |
| 2025-01-14 | -79.31 | $7.74 | 269400 |
| 2025-01-13 | -82.24 | $7.77 | 181700 |
| 2025-01-10 | -93.42 | $7.60 | 372013 |
| 2025-01-08 | -80.26 | $7.80 | 254500 |
| 2025-01-07 | -86.18 | $7.71 | 256400 |
| 2025-01-06 | -82.24 | $7.77 | 285922 |
| 2025-01-03 | -75.66 | $7.87 | 242800 |
| 2025-01-02 | -83.55 | $7.75 | 249434 |
| 2024-12-31 | -79.61 | $7.81 | 222800 |
| 2024-12-30 | -87.50 | $7.69 | 227242 |
| 2024-12-27 | -88.16 | $7.68 | 217900 |
| 2024-12-26 | -84.87 | $7.73 | 173820 |
| 2024-12-24 | -88.89 | $7.66 | 132300 |
| 2024-12-23 | -89.54 | $7.65 | 283229 |
| 2024-12-20 | -86.71 | $7.65 | 814900 |
| 2024-12-19 | -75.00 | $7.70 | 397417 |
| 2024-12-18 | -61.24 | $7.93 | 545000 |
| 2024-12-17 | -35.61 | $8.29 | 269900 |
| 2024-12-16 | -24.39 | $8.52 | 219500 |
| 2024-12-13 | -24.39 | $8.52 | 207600 |
| 2024-12-12 | -23.92 | $8.52 | 224440 |
| 2024-12-11 | -21.57 | $8.53 | 283701 |
| 2024-12-10 | -18.63 | $8.59 | 395500 |
| 2024-12-09 | -10.78 | $8.75 | 713749 |
| 2024-12-06 | -48.72 | $7.73 | 341516 |
| 2024-12-05 | -32.05 | $7.99 | 420313 |
| 2024-12-04 | -11.54 | $8.31 | 641400 |
| 2024-12-03 | -18.94 | $8.00 | 592329 |
| 2024-12-02 | -29.55 | $7.86 | 333700 |
| 2024-11-29 | -39.39 | $7.73 | 198400 |
| 2024-11-27 | -45.00 | $7.62 | 318331 |
| 2024-11-26 | -45.00 | $7.62 | 303203 |
| 2024-11-25 | -45.00 | $7.62 | 1.4M |
| 2024-11-22 | -49.29 | $7.56 | 388315 |
| 2024-11-21 | -55.71 | $7.47 | 440100 |
| 2024-11-20 | -56.43 | $7.46 | 331523 |
| 2024-11-19 | -70.00 | $7.27 | 357923 |
| 2024-11-18 | -79.29 | $7.14 | 313400 |
| 2024-11-15 | -64.29 | $7.35 | 419503 |
| 2024-11-14 | -57.86 | $7.44 | 815919 |
| 2024-11-13 | -45.71 | $7.61 | 450100 |
| 2024-11-12 | -45.71 | $7.61 | 435904 |
| 2024-11-11 | -17.14 | $8.01 | 499917 |
| 2024-11-08 | -25.71 | $7.89 | 566800 |
| 2024-11-07 | -23.57 | $7.92 | 711800 |
| 2024-11-06 | -24.29 | $7.91 | 591825 |
| 2024-11-05 | -11.76 | $7.60 | 434478 |
| 2024-11-04 | -8.24 | $7.63 | 466803 |
| 2024-11-01 | -42.03 | $7.25 | 286100 |
| 2024-10-31 | -95.24 | $6.89 | 340044 |
| 2024-10-30 | -88.75 | $6.98 | 234200 |
| 2024-10-29 | -88.75 | $6.98 | 232500 |
| 2024-10-28 | -75.26 | $7.13 | 233002 |
| 2024-10-25 | -86.11 | $7.04 | 268305 |
| 2024-10-24 | -85.22 | $7.06 | 259600 |
| 2024-10-23 | -90.70 | $7.01 | 239900 |
| 2024-10-22 | -79.03 | $7.20 | 273300 |
| 2024-10-21 | -81.95 | $7.18 | 282527 |
| 2024-10-18 | -69.78 | $7.36 | 224715 |
| 2024-10-17 | -70.50 | $7.35 | 288400 |
| 2024-10-16 | -67.79 | $7.42 | 332100 |
| 2024-10-15 | -85.91 | $7.15 | 254129 |
| 2024-10-14 | -85.23 | $7.16 | 295636 |
| 2024-10-11 | -82.55 | $7.20 | 317300 |
| 2024-10-10 | -89.93 | $7.09 | 455824 |
| 2024-10-09 | -97.76 | $7.12 | 297143 |
| 2024-10-08 | -85.71 | $7.29 | 469548 |
| 2024-10-07 | -93.99 | $7.18 | 549300 |
| 2024-10-04 | -84.82 | $7.48 | 403131 |
| 2024-10-03 | -76.79 | $7.57 | 465900 |
| 2024-10-02 | -80.00 | $7.51 | 409911 |
| 2024-10-01 | -77.39 | $7.54 | 531300 |
| 2024-09-30 | -48.76 | $7.90 | 488500 |
| 2024-09-27 | -50.76 | $7.93 | 310800 |
| 2024-09-26 | -50.76 | $7.93 | 591600 |
| 2024-09-25 | -54.55 | $7.88 | 616100 |
| 2024-09-24 | -46.97 | $7.98 | 572317 |
| 2024-09-23 | -37.12 | $8.11 | 660700 |
| 2024-09-20 | -41.67 | $8.05 | 9.8M |
| 2024-09-19 | -27.27 | $8.24 | 860400 |
| 2024-09-18 | -33.33 | $8.16 | 815800 |
| 2024-09-17 | -45.45 | $8.00 | 753900 |
| 2024-09-16 | -41.67 | $8.05 | 861502 |
| 2024-09-13 | -37.88 | $8.10 | 540500 |
| 2024-09-12 | -61.90 | $7.84 | 614200 |
| 2024-09-11 | -53.50 | $8.01 | 741200 |
| 2024-09-10 | -86.67 | $7.50 | 761419 |
| 2024-09-09 | -61.21 | $7.92 | 1.1M |
| 2024-09-06 | -63.03 | $7.89 | 639400 |
| 2024-09-05 | -59.39 | $7.95 | 847100 |
| 2024-09-04 | -98.26 | $7.47 | 735014 |
| 2024-09-03 | -94.74 | $8.08 | 420800 |
| 2024-08-30 | -77.51 | $8.44 | 427623 |
| 2024-08-29 | -72.73 | $8.54 | 377845 |
| 2024-08-28 | -87.76 | $8.27 | 524747 |
| 2024-08-27 | -85.31 | $8.33 | 359200 |
| 2024-08-26 | -81.71 | $8.42 | 465047 |
| 2024-08-23 | -90.59 | $8.21 | 400524 |
| 2024-08-22 | -98.17 | $8.02 | 290000 |
| 2024-08-21 | -99.63 | $8.03 | 325341 |
| 2024-08-20 | -98.09 | $8.13 | 337044 |
| 2024-08-19 | -93.00 | $8.31 | 377333 |
| 2024-08-16 | -91.05 | $8.36 | 271100 |
| 2024-08-15 | -83.66 | $8.55 | 382700 |
| 2024-08-14 | -86.77 | $8.47 | 852400 |
| 2024-08-13 | -73.54 | $8.81 | 629400 |
| 2024-08-12 | -98.44 | $8.17 | 586210 |
| 2024-08-09 | -88.89 | $8.46 | 529700 |
| 2024-08-08 | -86.51 | $8.52 | 846311 |
| 2024-08-07 | -87.30 | $8.50 | 1.4M |
| 2024-08-06 | -38.94 | $9.89 | 454042 |
| 2024-08-05 | -51.89 | $9.60 | 741352 |
| 2024-08-02 | -48.58 | $9.67 | 422400 |
| 2024-08-01 | -28.38 | $10.05 | 550200 |
| 2024-07-31 | -20.09 | $10.24 | 415102 |
| 2024-07-30 | -20.09 | $10.24 | 378800 |
| 2024-07-29 | -19.65 | $10.25 | 644600 |
| 2024-07-26 | -14.85 | $10.36 | 327726 |
| 2024-07-25 | -9.65 | $10.29 | 713100 |
| 2024-07-24 | -8.33 | $9.93 | 455506 |
| 2024-07-23 | -13.59 | $9.73 | 406242 |
| 2024-07-22 | -17.96 | $9.64 | 220098 |
| 2024-07-19 | -25.24 | $9.49 | 348006 |
| 2024-07-18 | -30.58 | $9.38 | 244376 |
| 2024-07-17 | -15.53 | $9.69 | 476312 |
| 2024-07-16 | -5.56 | $9.65 | 526913 |
| 2024-07-15 | -31.11 | $9.19 | 1.0M |
| 2024-07-12 | -15.00 | $9.48 | 546993 |
| 2024-07-11 | -35.96 | $9.25 | 823214 |
| 2024-07-10 | -66.50 | $8.63 | 190829 |
| 2024-07-09 | -62.07 | $8.72 | 264058 |
| 2024-07-08 | -56.65 | $8.83 | 290260 |
| 2024-07-05 | -66.01 | $8.64 | 408757 |
| 2024-07-03 | -60.10 | $8.76 | 120995 |
| 2024-07-02 | -60.10 | $8.76 | 510907 |
| 2024-07-01 | -60.59 | $8.75 | 609735 |
| 2024-06-28 | -52.22 | $8.92 | 1.2M |
| 2024-06-27 | -69.46 | $8.57 | 801488 |
| 2024-06-26 | -87.65 | $8.49 | 255525 |
| 2024-06-25 | -92.35 | $8.41 | 603702 |
| 2024-06-24 | -94.27 | $8.50 | 555933 |
| 2024-06-21 | -98.63 | $8.54 | 1.6M |
| 2024-06-20 | -82.98 | $8.81 | 557086 |
| 2024-06-18 | -97.01 | $8.68 | 515121 |
| 2024-06-17 | -62.64 | $8.84 | 285771 |
| 2024-06-14 | -64.84 | $8.80 | 327054 |
| 2024-06-13 | -56.59 | $8.95 | 454536 |
| 2024-06-12 | -31.87 | $9.40 | 328791 |
| 2024-06-11 | -3.25 | $9.65 | 421312 |
| 2024-06-10 | -6.49 | $9.60 | 426265 |
| 2024-06-07 | -25.00 | $9.19 | 225954 |
| 2024-06-06 | -22.22 | $9.16 | 223852 |
| 2024-06-05 | -28.76 | $9.21 | 197668 |
| 2024-06-04 | -42.00 | $9.00 | 326065 |
| 2024-06-03 | -50.18 | $8.92 | 348799 |
| 2024-05-31 | -41.22 | $9.19 | 475817 |
| 2024-05-30 | -40.86 | $9.20 | 360419 |
| 2024-05-29 | -48.10 | $9.05 | 291827 |
| 2024-05-28 | -46.71 | $9.09 | 350886 |
| 2024-05-24 | -55.36 | $8.84 | 491529 |
| 2024-05-23 | -43.60 | $9.18 | 611740 |
| 2024-05-22 | -35.64 | $9.41 | 611737 |
| 2024-05-21 | -40.48 | $9.27 | 582206 |
| 2024-05-20 | -51.56 | $8.95 | 1.0M |
| 2024-05-17 | -75.78 | $8.25 | 739317 |
| 2024-05-16 | -72.32 | $8.35 | 697881 |
| 2024-05-15 | -61.59 | $8.66 | 654897 |
| 2024-05-14 | -48.44 | $9.04 | 1.2M |
| 2024-05-13 | -62.28 | $8.64 | 1.1M |
| 2024-05-10 | -73.04 | $8.34 | 1.6M |
| 2024-05-09 | -77.51 | $8.29 | 3.2M |
| 2024-05-08 | -87.10 | $9.70 | 370003 |
| 2024-05-07 | -92.00 | $9.90 | 223278 |
| 2024-05-06 | -96.13 | $9.86 | 284972 |
| 2024-05-03 | -75.48 | $10.18 | 281692 |
| 2024-05-02 | -87.74 | $9.99 | 281620 |
| 2024-05-01 | -75.48 | $10.18 | 312625 |
| 2024-04-30 | -81.29 | $10.09 | 486322 |
| 2024-04-29 | -67.10 | $10.31 | 260979 |
| 2024-04-26 | -87.83 | $10.03 | 238307 |
| 2024-04-25 | -96.89 | $9.87 | 278357 |
| 2024-04-24 | -89.71 | $10.17 | 432592 |
| 2024-04-23 | -84.00 | $10.27 | 278231 |
| 2024-04-22 | -84.57 | $10.26 | 281125 |
| 2024-04-19 | -85.14 | $10.25 | 339281 |
| 2024-04-18 | -93.14 | $10.11 | 290125 |
| 2024-04-17 | -90.29 | $10.16 | 339735 |
| 2024-04-16 | -86.21 | $10.24 | 318789 |
| 2024-04-15 | -83.44 | $10.43 | 459845 |
| 2024-04-12 | -97.10 | $10.40 | 366245 |
| 2024-04-11 | -76.15 | $10.75 | 259499 |
| 2024-04-10 | -60.15 | $10.94 | 371817 |
| 2024-04-09 | -25.94 | $11.19 | 234516 |
| 2024-04-08 | -31.46 | $11.07 | 288128 |
| 2024-04-05 | -33.49 | $11.02 | 261566 |
| 2024-04-04 | -37.96 | $10.81 | 302797 |
| 2024-04-03 | -17.94 | $10.99 | 359135 |
| 2024-04-02 | -26.56 | $10.63 | 593367 |
| 2024-04-01 | -10.77 | $11.29 | 438502 |
| 2024-03-28 | -2.15 | $11.65 | 517451 |
| 2024-03-27 | -2.91 | $11.56 | 636589 |
| 2024-03-26 | -8.03 | $11.34 | 302051 |
| 2024-03-25 | -13.63 | $11.11 | 280892 |
| 2024-03-22 | -14.36 | $11.08 | 352885 |
| 2024-03-21 | -6.81 | $11.39 | 655409 |
| 2024-03-20 | -1.01 | $11.50 | 452063 |
| 2024-03-19 | -2.42 | $11.19 | 626943 |
| 2024-03-18 | -3.68 | $10.96 | 879911 |
| 2024-03-15 | -1.71 | $11.01 | 1.2M |
| 2024-03-14 | -4.36 | $10.85 | 959473 |
| 2024-03-13 | -4.65 | $10.84 | 1.0M |
| 2024-03-12 | -14.37 | $10.42 | 626628 |
| 2024-03-11 | -30.24 | $9.89 | 1.2M |
| 2024-03-08 | -16.77 | $10.34 | 1.8M |
| 2024-03-07 | -38.92 | $9.60 | 3.6M |
| 2024-03-06 | -86.36 | $7.86 | 1.4M |
| 2024-03-05 | -99.46 | $7.92 | 607756 |
| 2024-03-04 | -96.94 | $8.22 | 864746 |
| 2024-03-01 | -87.65 | $8.81 | 634058 |
| 2024-02-29 | -77.90 | $9.00 | 605481 |
| 2024-02-28 | -69.31 | $9.18 | 647501 |
| 2024-02-27 | -52.36 | $9.51 | 368286 |
| 2024-02-26 | -64.73 | $9.33 | 467821 |
| 2024-02-23 | -59.55 | $9.49 | 299939 |
| 2024-02-22 | -65.09 | $9.41 | 596160 |
| 2024-02-21 | -70.83 | $9.30 | 626826 |
| 2024-02-20 | -72.20 | $9.27 | 442546 |
| 2024-02-16 | -54.77 | $9.69 | 466098 |
| 2024-02-15 | -58.92 | $9.59 | 555069 |
| 2024-02-14 | -83.82 | $8.99 | 413941 |
| 2024-02-13 | -89.21 | $8.86 | 536097 |
| 2024-02-12 | -81.50 | $9.16 | 520851 |
| 2024-02-09 | -91.63 | $8.93 | 502926 |
| 2024-02-08 | -92.95 | $8.90 | 666271 |
| 2024-02-07 | -98.42 | $9.14 | 346930 |
| 2024-02-06 | -88.13 | $9.60 | 351304 |
| 2024-02-05 | -100.00 | $9.48 | 444425 |
| 2024-02-02 | -42.11 | $10.21 | 306402 |
| 2024-02-01 | -38.95 | $10.27 | 300915 |
| 2024-01-31 | -48.42 | $10.09 | 393772 |
| 2024-01-30 | -36.84 | $10.31 | 288573 |
| 2024-01-29 | -28.42 | $10.47 | 476771 |
| 2024-01-26 | -20.00 | $10.63 | 372586 |
| 2024-01-25 | -16.32 | $10.70 | 332394 |
| 2024-01-24 | -13.16 | $10.76 | 305448 |
| 2024-01-23 | -9.47 | $10.83 | 544179 |
| 2024-01-22 | -8.29 | $10.77 | 482451 |
| 2024-01-19 | -39.23 | $10.21 | 382284 |
| 2024-01-18 | -44.75 | $10.11 | 317419 |
| 2024-01-17 | -41.99 | $10.16 | 440557 |
| 2024-01-16 | -35.08 | $10.35 | 469841 |
| 2024-01-12 | -46.12 | $10.43 | 440152 |
| 2024-01-11 | -40.82 | $10.56 | 534120 |
| 2024-01-10 | -40.82 | $10.56 | 577587 |
| 2024-01-09 | -42.86 | $10.51 | 579406 |
| 2024-01-08 | -57.14 | $10.16 | 476144 |
| 2024-01-05 | -73.47 | $9.76 | 1.4M |
| 2024-01-04 | -99.09 | $9.38 | 1.0M |
| 2024-01-03 | -99.46 | $9.73 | 597531 |
| 2024-01-02 | -95.89 | $10.16 | 562362 |
| 2023-12-29 | -96.03 | $10.35 | 297097 |
| 2023-12-28 | -79.83 | $10.61 | 344419 |
| 2023-12-27 | -70.00 | $10.72 | 259467 |
| 2023-12-26 | -57.04 | $10.79 | 268952 |
| 2023-12-22 | -59.66 | $10.68 | 347282 |
| 2023-12-21 | -56.49 | $10.69 | 388664 |
| 2023-12-20 | -62.58 | $10.54 | 594945 |
| 2023-12-19 | -46.07 | $10.68 | 617058 |
| 2023-12-18 | -58.64 | $10.44 | 505705 |
| 2023-12-15 | -52.79 | $10.52 | 1.4M |
| 2023-12-14 | -28.02 | $10.98 | 510359 |
| 2023-12-13 | -16.11 | $11.00 | 559787 |
| 2023-12-12 | -28.57 | $10.77 | 467831 |
| 2023-12-11 | -24.32 | $10.75 | 328387 |
| 2023-12-08 | -9.01 | $11.08 | 566072 |
| 2023-12-07 | -11.59 | $11.02 | 354137 |
| 2023-12-06 | -17.91 | $10.76 | 378328 |
| 2023-12-05 | -18.58 | $10.74 | 299004 |
| 2023-12-04 | -7.77 | $11.06 | 447527 |
| 2023-12-01 | -7.64 | $10.93 | 456507 |
| 2023-11-30 | -4.90 | $10.66 | 501684 |
| 2023-11-29 | -10.08 | $10.47 | 533143 |
| 2023-11-28 | -5.12 | $10.47 | 574827 |
| 2023-11-27 | -6.88 | $10.41 | 680481 |
| 2023-11-24 | -1.20 | $10.54 | 321378 |
| 2023-11-22 | -6.88 | $10.10 | 220390 |
| 2023-11-21 | -14.38 | $9.86 | 377262 |
| 2023-11-20 | -9.69 | $10.01 | 390760 |
| 2023-11-17 | -15.63 | $9.82 | 620812 |
| 2023-11-16 | -19.69 | $9.69 | 297198 |
| 2023-11-15 | -16.88 | $9.78 | 1.1M |
| 2023-11-14 | -17.50 | $9.76 | 455654 |
| 2023-11-13 | -35.00 | $9.20 | 441505 |
| 2023-11-10 | -31.88 | $9.30 | 643644 |
| 2023-11-09 | -27.81 | $9.43 | 1.1M |
| 2023-11-08 | -7.28 | $9.92 | 1.8M |
| 2023-11-07 | -16.37 | $8.55 | 610891 |
| 2023-11-06 | -27.37 | $8.50 | 677409 |
| 2023-11-03 | -18.42 | $8.67 | 635870 |
| 2023-11-02 | -53.68 | $8.00 | 876247 |
| 2023-11-01 | -91.58 | $7.28 | 735426 |
| 2023-10-31 | -86.84 | $7.37 | 1.6M |
| 2023-10-30 | -90.65 | $7.50 | 400846 |
| 2023-10-27 | -93.72 | $7.41 | 595291 |
| 2023-10-26 | -96.15 | $7.30 | 875832 |
| 2023-10-25 | -99.57 | $7.55 | 350737 |
| 2023-10-24 | -92.24 | $7.97 | 527640 |
| 2023-10-23 | -94.24 | $7.88 | 620327 |
| 2023-10-20 | -91.35 | $8.01 | 1.1M |
| 2023-10-19 | -87.80 | $8.17 | 462430 |
| 2023-10-18 | -88.84 | $8.13 | 492038 |
| 2023-10-17 | -89.98 | $8.10 | 690664 |
| 2023-10-16 | -97.11 | $7.76 | 825025 |
| 2023-10-13 | -97.38 | $7.78 | 531353 |
| 2023-10-12 | -95.16 | $7.89 | 648445 |
| 2023-10-11 | -89.89 | $8.19 | 699686 |
| 2023-10-10 | -82.77 | $8.57 | 708500 |
| 2023-10-09 | -84.64 | $8.47 | 656635 |
| 2023-10-06 | -82.96 | $8.56 | 779075 |
| 2023-10-05 | -86.33 | $8.38 | 1.1M |
| 2023-10-04 | -81.27 | $8.65 | 1.8M |
| 2023-10-03 | -94.66 | $8.56 | 3.0M |
| 2023-10-02 | -65.63 | $11.73 | 679727 |
| 2023-09-29 | -90.72 | $11.25 | 484396 |
| 2023-09-28 | -85.31 | $11.79 | 569064 |
| 2023-09-27 | -85.31 | $11.79 | 583518 |
| 2023-09-26 | -98.60 | $11.60 | 358325 |
| 2023-09-25 | -81.75 | $11.98 | 375055 |
| 2023-09-22 | -82.79 | $12.00 | 484649 |
| 2023-09-21 | -85.27 | $12.03 | 425506 |
| 2023-09-20 | -61.90 | $12.22 | 438294 |
| 2023-09-19 | -76.87 | $12.00 | 731740 |
| 2023-09-18 | -35.39 | $12.50 | 400304 |
| 2023-09-15 | -34.83 | $12.51 | 1.4M |
| 2023-09-14 | -35.39 | $12.50 | 577135 |
| 2023-09-13 | -18.85 | $12.77 | 457489 |
| 2023-09-12 | -25.13 | $12.65 | 630366 |
| 2023-09-11 | -34.03 | $12.48 | 419078 |
| 2023-09-08 | -34.56 | $12.47 | 531757 |
| 2023-09-07 | -42.41 | $12.32 | 588642 |
| 2023-09-06 | -59.67 | $12.43 | 339325 |
| 2023-09-05 | -57.33 | $12.50 | 466343 |
| 2023-09-01 | -53.00 | $12.63 | 568163 |
| 2023-08-31 | -47.00 | $12.81 | 540028 |
| 2023-08-30 | -42.33 | $12.95 | 357819 |
| 2023-08-29 | -49.00 | $12.75 | 483031 |
| 2023-08-28 | -57.00 | $12.51 | 339520 |
| 2023-08-25 | -56.00 | $12.54 | 919187 |
| 2023-08-24 | -48.33 | $12.77 | 1.3M |
| 2023-08-23 | -78.12 | $11.94 | 469107 |
| 2023-08-22 | -76.79 | $12.00 | 504648 |
| 2023-08-21 | -84.23 | $11.75 | 545013 |
| 2023-08-18 | -91.69 | $11.50 | 706413 |
| 2023-08-17 | -87.83 | $11.63 | 681319 |
| 2023-08-16 | -92.58 | $11.47 | 847736 |
| 2023-08-15 | -98.49 | $11.32 | 856817 |
| 2023-08-14 | -78.92 | $11.97 | 935656 |
| 2023-08-11 | -93.07 | $11.50 | 1.3M |
| 2023-08-10 | -92.05 | $11.81 | 2.7M |
| 2023-08-09 | -34.10 | $13.70 | 495055 |
| 2023-08-08 | -31.80 | $13.76 | 243444 |
| 2023-08-07 | -27.91 | $13.81 | 483640 |
| 2023-08-04 | -33.92 | $13.62 | 593082 |
| 2023-08-03 | -37.41 | $13.52 | 549941 |
| 2023-08-02 | -51.75 | $13.11 | 417882 |
| 2023-08-01 | -29.28 | $13.58 | 417360 |
| 2023-07-31 | -23.43 | $13.73 | 486491 |
| 2023-07-28 | -24.52 | $13.69 | 440265 |
| 2023-07-27 | -16.89 | $13.97 | 370405 |
| 2023-07-26 | -4.36 | $14.43 | 527574 |
| 2023-07-25 | -13.62 | $14.09 | 416627 |
| 2023-07-24 | -7.90 | $14.30 | 506185 |
| 2023-07-21 | -1.99 | $14.36 | 662542 |
| 2023-07-20 | -2.98 | $13.69 | 420365 |
| 2023-07-19 | -1.15 | $13.50 | 274909 |
| 2023-07-18 | -13.94 | $12.71 | 477393 |
| 2023-07-17 | -9.23 | $12.64 | 626247 |
| 2023-07-14 | -9.76 | $12.63 | 572992 |
| 2023-07-13 | -11.78 | $12.53 | 431784 |
| 2023-07-12 | -31.90 | $12.35 | 329498 |
| 2023-07-11 | -37.14 | $12.24 | 372245 |
| 2023-07-10 | -47.14 | $12.03 | 411974 |
| 2023-07-07 | -62.12 | $12.03 | 667756 |
| 2023-07-06 | -65.06 | $12.01 | 813133 |
| 2023-07-05 | -63.46 | $12.06 | 916070 |
| 2023-07-03 | -90.06 | $11.23 | 430525 |
| 2023-06-30 | -83.01 | $11.50 | 1.8M |
| 2023-06-29 | -65.20 | $11.96 | 330482 |
| 2023-06-28 | -63.17 | $11.81 | 505360 |
| 2023-06-27 | -64.02 | $11.78 | 561683 |
| 2023-06-26 | -57.79 | $12.00 | 599249 |
| 2023-06-23 | -57.22 | $12.02 | 7.1M |
| 2023-06-22 | -52.12 | $12.20 | 673494 |
| 2023-06-21 | -55.24 | $12.09 | 592873 |
| 2023-06-20 | -52.12 | $12.20 | 758403 |
| 2023-06-16 | -47.59 | $12.36 | 843262 |
| 2023-06-15 | -52.69 | $12.18 | 390417 |
| 2023-06-14 | -54.96 | $12.10 | 352137 |
| 2023-06-13 | -46.18 | $12.41 | 710425 |
| 2023-06-12 | -54.67 | $12.11 | 734027 |
| 2023-06-09 | -42.49 | $12.54 | 443726 |
| 2023-06-08 | -30.31 | $12.97 | 423871 |
| 2023-06-07 | -9.07 | $13.72 | 550558 |
| 2023-06-06 | -1.27 | $13.63 | 657390 |
| 2023-06-05 | -10.83 | $13.28 | 718216 |
| 2023-06-02 | -44.63 | $12.23 | 445576 |
| 2023-06-01 | -53.97 | $11.94 | 766694 |
| 2023-05-31 | -91.95 | $10.76 | 744803 |
| 2023-05-30 | -99.28 | $10.84 | 372679 |
| 2023-05-26 | -92.81 | $11.55 | 386988 |
| 2023-05-25 | -93.39 | $11.64 | 461693 |
| 2023-05-24 | -55.59 | $12.44 | 379322 |
| 2023-05-23 | -55.11 | $12.45 | 520831 |
| 2023-05-22 | -68.34 | $12.17 | 595465 |
| 2023-05-19 | -81.57 | $11.89 | 631965 |
| 2023-05-18 | -75.90 | $12.01 | 639498 |
| 2023-05-17 | -80.27 | $12.03 | 412628 |
| 2023-05-16 | -97.75 | $11.88 | 569040 |
| 2023-05-15 | -91.17 | $12.12 | 473490 |
| 2023-05-12 | -85.07 | $12.22 | 816958 |
| 2023-05-11 | -50.75 | $12.80 | 644800 |
| 2023-05-10 | -79.89 | $12.33 | 1.2M |
| 2023-05-09 | -21.88 | $13.51 | 1.0M |
| 2023-05-08 | -23.29 | $13.49 | 351238 |
| 2023-05-05 | -35.95 | $13.24 | 552455 |
| 2023-05-04 | -50.13 | $12.96 | 759101 |
| 2023-05-03 | -84.99 | $12.28 | 281904 |
| 2023-05-02 | -89.06 | $12.20 | 513304 |
| 2023-05-01 | -85.64 | $12.40 | 277738 |
| 2023-04-28 | -94.08 | $12.25 | 628501 |
| 2023-04-27 | -91.39 | $12.30 | 396989 |
| 2023-04-26 | -92.19 | $12.29 | 473200 |
| 2023-04-25 | -87.50 | $12.38 | 491063 |
| 2023-04-24 | -77.60 | $12.57 | 639380 |
| 2023-04-21 | -76.56 | $12.59 | 349230 |
| 2023-04-20 | -86.98 | $12.39 | 338756 |
| 2023-04-19 | -75.63 | $12.62 | 483647 |
| 2023-04-18 | -88.14 | $12.40 | 586502 |
| 2023-04-17 | -93.43 | $12.83 | 656086 |
| 2023-04-14 | -48.31 | $13.55 | 236616 |
| 2023-04-13 | -59.06 | $13.55 | 187094 |
| 2023-04-12 | -70.47 | $13.38 | 482393 |
| 2023-04-11 | -40.85 | $13.91 | 374845 |
| 2023-04-10 | -69.51 | $13.44 | 326373 |
| 2023-04-06 | -81.71 | $13.24 | 359359 |
| 2023-04-05 | -70.73 | $13.42 | 347888 |
| 2023-04-04 | -88.08 | $13.25 | 766380 |
| 2023-04-03 | -75.00 | $13.47 | 1.1M |
| 2023-03-31 | -51.64 | $13.91 | 521841 |
| 2023-03-30 | -95.96 | $13.18 | 1.3M |
| 2023-03-29 | -85.20 | $13.41 | 449083 |
| 2023-03-28 | -69.83 | $13.82 | 384352 |
| 2023-03-27 | -71.55 | $13.78 | 431896 |
| 2023-03-24 | -72.50 | $13.78 | 256498 |
| 2023-03-23 | -93.79 | $13.34 | 273072 |
| 2023-03-22 | -79.41 | $13.74 | 403524 |
| 2023-03-21 | -80.88 | $13.70 | 444295 |
| 2023-03-20 | -94.85 | $13.32 | 375681 |
| 2023-03-17 | -97.93 | $13.53 | 1.9M |
| 2023-03-16 | -76.54 | $14.14 | 1.2M |
| 2023-03-15 | -65.66 | $14.25 | 594682 |
| 2023-03-14 | -62.64 | $14.36 | 516637 |
| 2023-03-13 | -72.53 | $14.00 | 658050 |
| 2023-03-10 | -72.53 | $14.00 | 463910 |
| 2023-03-09 | -75.27 | $13.90 | 440467 |
| 2023-03-08 | -70.05 | $14.09 | 482180 |
| 2023-03-07 | -75.00 | $13.91 | 661814 |
| 2023-03-06 | -70.88 | $14.06 | 882526 |
| 2023-03-03 | -50.82 | $14.79 | 541690 |
| 2023-03-02 | -50.27 | $14.81 | 547062 |
| 2023-03-01 | -49.18 | $14.85 | 1.0M |
| 2023-02-28 | -35.44 | $15.35 | 580045 |
| 2023-02-27 | -31.59 | $15.49 | 376783 |
| 2023-02-24 | -34.62 | $15.38 | 368401 |
| 2023-02-23 | -23.90 | $15.77 | 738633 |
| 2023-02-22 | -25.55 | $15.71 | 552132 |
| 2023-02-21 | -27.20 | $15.65 | 439012 |
| 2023-02-17 | -27.20 | $15.65 | 392774 |
| 2023-02-16 | -24.73 | $15.74 | 442213 |
| 2023-02-15 | -17.86 | $15.99 | 1.4M |
| 2023-02-14 | -79.22 | $14.23 | 643547 |
| 2023-02-13 | -62.82 | $14.32 | 527228 |
| 2023-02-10 | -28.47 | $15.22 | 373196 |
| 2023-02-09 | -44.63 | $14.73 | 533595 |
| 2023-02-08 | -45.22 | $14.64 | 679391 |
| 2023-02-07 | -35.85 | $14.78 | 295654 |
| 2023-02-06 | -46.22 | $14.41 | 351102 |
| 2023-02-03 | -26.89 | $15.10 | 385349 |
| 2023-02-02 | -1.11 | $16.02 | 453854 |
| 2023-02-01 | -3.19 | $15.47 | 329370 |
| 2023-01-31 | -6.71 | $15.36 | 454582 |
| 2023-01-30 | -19.09 | $14.94 | 350104 |
| 2023-01-27 | -13.27 | $15.12 | 318789 |
| 2023-01-26 | -18.77 | $14.95 | 261431 |
| 2023-01-25 | -20.06 | $14.91 | 273016 |
| 2023-01-24 | -29.77 | $14.61 | 338870 |
| 2023-01-23 | -13.59 | $15.11 | 429252 |
| 2023-01-20 | -5.18 | $15.37 | 475066 |
| 2023-01-19 | -3.58 | $15.00 | 332716 |
| 2023-01-18 | -13.89 | $14.30 | 1.7M |
| 2023-01-17 | -31.12 | $13.79 | 354738 |
| 2023-01-13 | -44.90 | $13.52 | 325687 |
| 2023-01-12 | -58.50 | $13.27 | 788008 |
| 2023-01-11 | -43.20 | $13.61 | 407868 |
| 2023-01-10 | -78.64 | $12.88 | 738509 |
| 2023-01-09 | -92.23 | $12.60 | 353701 |
| 2023-01-06 | -92.23 | $12.60 | 411648 |
| 2023-01-05 | -89.36 | $12.69 | 842898 |
| 2023-01-04 | -82.97 | $12.89 | 519108 |
| 2023-01-03 | -77.29 | $13.02 | 603618 |
| 2022-12-30 | -71.18 | $13.16 | 288437 |
| 2022-12-29 | -74.37 | $13.11 | 317135 |
| 2022-12-28 | -78.99 | $13.00 | 340659 |
| 2022-12-27 | -90.76 | $12.72 | 431729 |
| 2022-12-23 | -96.48 | $12.69 | 462539 |
| 2022-12-22 | -87.91 | $12.99 | 378224 |
| 2022-12-21 | -59.91 | $13.61 | 542530 |
| 2022-12-20 | -43.46 | $13.95 | 745612 |
| 2022-12-19 | -71.82 | $13.30 | 507327 |
| 2022-12-16 | -62.56 | $13.46 | 1.8M |
| 2022-12-15 | -31.26 | $14.00 | 340506 |
| 2022-12-14 | -30.55 | $14.02 | 528490 |
| 2022-12-13 | -34.10 | $13.92 | 747880 |
| 2022-12-12 | -32.33 | $13.97 | 496242 |
| 2022-12-09 | -36.59 | $13.85 | 355519 |
| 2022-12-08 | -42.27 | $13.69 | 1.4M |
| 2022-12-07 | -10.30 | $14.59 | 988437 |
| 2022-12-06 | -9.95 | $14.60 | 825282 |
| 2022-12-05 | -42.63 | $13.68 | 650212 |
| 2022-12-02 | -41.92 | $13.70 | 505305 |
| 2022-12-01 | -34.10 | $13.92 | 872817 |
| 2022-11-30 | -13.40 | $14.31 | 682836 |
| 2022-11-29 | -39.87 | $13.50 | 357478 |
| 2022-11-28 | -51.31 | $13.15 | 638990 |
| 2022-11-25 | -49.67 | $13.20 | 242379 |
| 2022-11-23 | -32.03 | $13.74 | 567716 |
| 2022-11-22 | -48.37 | $13.24 | 730286 |
| 2022-11-21 | -62.09 | $12.82 | 504373 |
| 2022-11-18 | -61.44 | $12.84 | 486328 |
| 2022-11-17 | -70.92 | $12.55 | 316647 |
| 2022-11-16 | -80.39 | $12.26 | 402047 |
| 2022-11-15 | -52.29 | $13.12 | 438974 |
| 2022-11-14 | -69.61 | $12.59 | 620604 |
| 2022-11-11 | -69.28 | $12.60 | 434956 |
| 2022-11-10 | -63.73 | $12.77 | 465469 |
| 2022-11-09 | -64.05 | $12.76 | 413795 |
| 2022-11-08 | -56.21 | $13.00 | 753004 |
| 2022-11-07 | -54.58 | $13.05 | 578904 |
| 2022-11-04 | -67.65 | $12.65 | 566139 |
| 2022-11-03 | -69.28 | $12.60 | 892490 |
| 2022-11-02 | -34.31 | $13.67 | 1.8M |
| 2022-11-01 | -64.62 | $12.96 | 2.7M |
| 2022-10-31 | -85.38 | $12.42 | 1.0M |
| 2022-10-28 | -61.15 | $13.05 | 570369 |
| 2022-10-27 | -59.23 | $13.10 | 555861 |
| 2022-10-26 | -19.01 | $14.17 | 440936 |
| 2022-10-25 | -35.86 | $13.90 | 402808 |
| 2022-10-24 | -59.66 | $13.21 | 436771 |
| 2022-10-21 | -74.20 | $12.85 | 295997 |
| 2022-10-20 | -74.20 | $12.85 | 431105 |
| 2022-10-19 | -64.65 | $13.15 | 261176 |
| 2022-10-18 | -60.53 | $13.39 | 593197 |
| 2022-10-17 | -79.31 | $12.82 | 2.0M |
| 2022-10-14 | -90.46 | $12.43 | 807466 |
| 2022-10-13 | -82.40 | $12.76 | 2.3M |
| 2022-10-12 | -99.45 | $12.50 | 757037 |
| 2022-10-11 | -97.61 | $13.47 | 1.0M |
| 2022-10-10 | -87.83 | $13.75 | 1.1M |
| 2022-10-07 | -75.00 | $14.23 | 255393 |
| 2022-10-06 | -66.76 | $14.55 | 351861 |
| 2022-10-05 | -67.63 | $14.52 | 287034 |
| 2022-10-04 | -76.12 | $14.26 | 1.1M |
| 2022-10-03 | -91.48 | $13.71 | 974748 |
| 2022-09-30 | -89.11 | $14.04 | 561617 |
| 2022-09-29 | -72.47 | $14.59 | 577650 |
| 2022-09-28 | -67.02 | $14.77 | 639901 |
| 2022-09-27 | -83.36 | $14.23 | 474785 |
| 2022-09-26 | -74.58 | $14.52 | 913150 |
| 2022-09-23 | -69.74 | $14.68 | 445234 |
| 2022-09-22 | -66.11 | $14.80 | 888695 |
| 2022-09-21 | -97.48 | $14.28 | 476992 |
| 2022-09-20 | -79.61 | $15.15 | 402355 |
| 2022-09-19 | -46.29 | $15.84 | 376711 |
| 2022-09-16 | -63.58 | $14.89 | 1.5M |
| 2022-09-15 | -39.56 | $15.63 | 443535 |
| 2022-09-14 | -45.69 | $15.42 | 339121 |
| 2022-09-13 | -38.10 | $15.68 | 328441 |
| 2022-09-12 | -17.66 | $16.38 | 490974 |
| 2022-09-09 | -16.28 | $16.40 | 453896 |
| 2022-09-08 | -14.89 | $16.45 | 389826 |
| 2022-09-07 | -19.26 | $16.26 | 608524 |
| 2022-09-06 | -7.27 | $16.60 | 1.0M |
| 2022-09-02 | -36.29 | $15.41 | 338016 |
| 2022-09-01 | -30.60 | $15.42 | 556623 |
| 2022-08-31 | -4.62 | $16.60 | 861232 |
| 2022-08-30 | -6.88 | $15.98 | 334728 |
| 2022-08-29 | -27.10 | $15.04 | 243175 |
| 2022-08-26 | -49.13 | $15.00 | 339241 |
| 2022-08-25 | -45.71 | $15.32 | 428138 |
| 2022-08-24 | -37.87 | $15.85 | 413365 |
| 2022-08-23 | -40.29 | $15.74 | 384815 |
| 2022-08-22 | -46.51 | $15.41 | 563824 |
| 2022-08-19 | -60.30 | $14.56 | 394521 |
| 2022-08-18 | -66.99 | $14.07 | 266489 |
| 2022-08-17 | -63.85 | $14.30 | 349101 |
| 2022-08-16 | -54.90 | $14.96 | 885697 |
| 2022-08-15 | -42.88 | $15.90 | 987477 |
| 2022-08-12 | -72.16 | $13.83 | 787037 |
| 2022-08-11 | -75.10 | $13.60 | 1.3M |
| 2022-08-10 | -77.52 | $13.41 | 656626 |
| 2022-08-09 | -81.35 | $13.11 | 1.7M |
| 2022-08-08 | -76.25 | $13.51 | 1.8M |
| 2022-08-05 | -85.95 | $12.75 | 1.2M |
| 2022-08-04 | -91.25 | $12.45 | 2.5M |
| 2022-08-03 | -99.34 | $13.50 | 1.1M |
| 2022-08-02 | -94.09 | $14.70 | 2.0M |
| 2022-08-01 | -82.99 | $17.97 | 599850 |
| 2022-07-29 | -91.88 | $17.51 | 639398 |
| 2022-07-28 | -83.66 | $18.25 | 334041 |
| 2022-07-27 | -84.91 | $18.19 | 329119 |
| 2022-07-26 | -88.03 | $17.94 | 808010 |
| 2022-07-25 | -80.55 | $18.54 | 501102 |
| 2022-07-22 | -78.80 | $18.68 | 453775 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
39.49
2026-05-14
Close Price
$13.80
Vol: 1.4M
Average Directional Index - Detailed Analysis
Minimum
2.38
Average
21.27
Maximum
56.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-05-14 | 39.49 | $13.80 | 1.4M |
| 2026-05-13 | 39.67 | $13.79 | 4.7M |
| 2026-05-12 | 39.85 | $13.79 | 3.4M |
| 2026-05-11 | 40.10 | $13.78 | 646800 |
| 2026-05-08 | 40.36 | $13.79 | 584900 |
| 2026-05-07 | 40.63 | $13.77 | 658900 |
| 2026-05-06 | 40.92 | $13.77 | 1.3M |
| 2026-05-05 | 41.32 | $13.74 | 407600 |
| 2026-05-04 | 41.87 | $13.74 | 433400 |
| 2026-05-01 | 42.45 | $13.75 | 1.0M |
| 2026-04-30 | 43.06 | $13.74 | 382140 |
| 2026-04-29 | 43.74 | $13.75 | 659200 |
| 2026-04-28 | 44.46 | $13.75 | 586800 |
| 2026-04-27 | 45.22 | $13.74 | 361729 |
| 2026-04-24 | 46.01 | $13.74 | 1.1M |
| 2026-04-23 | 46.96 | $13.74 | 753300 |
| 2026-04-22 | 47.95 | $13.73 | 457135 |
| 2026-04-21 | 49.03 | $13.72 | 594600 |
| 2026-04-20 | 50.19 | $13.72 | 603000 |
| 2026-04-17 | 51.42 | $13.72 | 945200 |
| 2026-04-16 | 52.71 | $13.73 | 1.3M |
| 2026-04-15 | 54.02 | $13.71 | 1.8M |
| 2026-04-14 | 55.41 | $13.94 | 1.1M |
| 2026-04-13 | 55.92 | $13.98 | 590800 |
| 2026-04-10 | 56.14 | $13.98 | 537938 |
| 2026-04-09 | 56.31 | $13.99 | 878301 |
| 2026-04-08 | 56.49 | $13.99 | 993517 |
| 2026-04-07 | 56.47 | $13.99 | 1.1M |
| 2026-04-06 | 56.34 | $13.97 | 854600 |
| 2026-04-02 | 56.23 | $14.00 | 1.0M |
| 2026-04-01 | 56.10 | $13.97 | 1.7M |
| 2026-03-31 | 55.56 | $14.09 | 1.3M |
| 2026-03-30 | 54.64 | $14.05 | 3.9M |
| 2026-03-27 | 53.76 | $13.66 | 582620 |
| 2026-03-26 | 53.28 | $13.66 | 622200 |
| 2026-03-25 | 52.78 | $13.67 | 657500 |
| 2026-03-24 | 52.26 | $13.66 | 1.1M |
| 2026-03-23 | 51.73 | $13.62 | 518149 |
| 2026-03-20 | 51.22 | $13.62 | 2.1M |
| 2026-03-19 | 50.69 | $13.62 | 1.2M |
| 2026-03-18 | 50.13 | $13.60 | 1.0M |
| 2026-03-17 | 49.54 | $13.62 | 1.0M |
| 2026-03-16 | 48.88 | $13.61 | 631223 |
| 2026-03-13 | 48.18 | $13.62 | 1.4M |
| 2026-03-12 | 47.46 | $13.61 | 1.8M |
| 2026-03-11 | 46.71 | $13.62 | 2.8M |
| 2026-03-10 | 45.92 | $13.60 | 2.5M |
| 2026-03-09 | 45.09 | $13.66 | 1.3M |
| 2026-03-06 | 44.21 | $13.61 | 2.5M |
| 2026-03-05 | 43.32 | $13.61 | 1.4M |
| 2026-03-04 | 42.40 | $13.61 | 2.0M |
| 2026-03-03 | 41.43 | $13.60 | 2.0M |
| 2026-03-02 | 40.42 | $13.58 | 1.0M |
| 2026-02-27 | 39.36 | $13.61 | 2.4M |
| 2026-02-26 | 38.24 | $13.60 | 6.8M |
| 2026-02-25 | 37.06 | $13.58 | 3.0M |
| 2026-02-24 | 35.83 | $13.56 | 4.7M |
| 2026-02-23 | 34.53 | $13.60 | 12.9M |
| 2026-02-20 | 33.17 | $11.09 | 1.4M |
| 2026-02-19 | 33.62 | $11.20 | 1.9M |
| 2026-02-18 | 34.20 | $11.07 | 2.6M |
| 2026-02-17 | 34.51 | $11.29 | 725000 |
| 2026-02-13 | 34.45 | $11.16 | 518000 |
| 2026-02-12 | 34.39 | $11.22 | 872700 |
| 2026-02-11 | 34.17 | $11.24 | 948551 |
| 2026-02-10 | 33.95 | $11.19 | 1.6M |
| 2026-02-09 | 33.84 | $11.09 | 219492 |
| 2026-02-06 | 33.77 | $11.13 | 282462 |
| 2026-02-05 | 33.51 | $11.02 | 312426 |
| 2026-02-04 | 33.23 | $11.02 | 593973 |
| 2026-02-03 | 32.98 | $10.82 | 288043 |
| 2026-02-02 | 33.00 | $10.77 | 292700 |
| 2026-01-30 | 33.08 | $10.63 | 367629 |
| 2026-01-29 | 33.40 | $10.54 | 237809 |
| 2026-01-28 | 33.79 | $10.32 | 325200 |
| 2026-01-27 | 34.35 | $10.38 | 315841 |
| 2026-01-26 | 34.92 | $10.73 | 230710 |
| 2026-01-23 | 34.73 | $10.79 | 254800 |
| 2026-01-22 | 34.52 | $11.07 | 510914 |
| 2026-01-21 | 33.59 | $10.74 | 359900 |
| 2026-01-20 | 33.09 | $10.43 | 277976 |
| 2026-01-16 | 32.70 | $10.52 | 364100 |
| 2026-01-15 | 32.01 | $10.89 | 336300 |
| 2026-01-14 | 30.92 | $10.80 | 373725 |
| 2026-01-13 | 29.76 | $10.95 | 651321 |
| 2026-01-12 | 28.10 | $10.19 | 382400 |
| 2026-01-09 | 27.20 | $9.97 | 418149 |
| 2026-01-08 | 26.19 | $10.19 | 702014 |
| 2026-01-07 | 25.13 | $9.51 | 251000 |
| 2026-01-06 | 25.65 | $9.44 | 315302 |
| 2026-01-05 | 26.33 | $9.23 | 408000 |
| 2026-01-02 | 27.55 | $9.09 | 368000 |
| 2025-12-31 | 28.92 | $9.22 | 501600 |
| 2025-12-30 | 29.56 | $9.29 | 263300 |
| 2025-12-29 | 30.12 | $9.42 | 313460 |
| 2025-12-26 | 30.62 | $9.38 | 214902 |
| 2025-12-24 | 30.76 | $9.48 | 153600 |
| 2025-12-23 | 30.91 | $9.38 | 288426 |
| 2025-12-22 | 31.16 | $9.39 | 310513 |
| 2025-12-19 | 31.23 | $9.56 | 748400 |
| 2025-12-18 | 30.75 | $9.66 | 286710 |
| 2025-12-17 | 30.03 | $9.62 | 274725 |
| 2025-12-16 | 29.39 | $9.61 | 449201 |
| 2025-12-15 | 28.63 | $9.69 | 449100 |
| 2025-12-12 | 27.64 | $9.68 | 409001 |
| 2025-12-11 | 26.60 | $9.59 | 615249 |
| 2025-12-10 | 25.51 | $9.68 | 498723 |
| 2025-12-09 | 24.47 | $9.60 | 726200 |
| 2025-12-08 | 23.54 | $9.35 | 703000 |
| 2025-12-05 | 22.89 | $9.33 | 343200 |
| 2025-12-04 | 22.15 | $9.31 | 456200 |
| 2025-12-03 | 21.38 | $9.34 | 496042 |
| 2025-12-02 | 20.50 | $9.51 | 745034 |
| 2025-12-01 | 19.20 | $9.69 | 1.4M |
| 2025-11-28 | 17.84 | $8.94 | 252339 |
| 2025-11-26 | 17.21 | $9.03 | 689828 |
| 2025-11-25 | 16.59 | $8.81 | 518542 |
| 2025-11-24 | 16.13 | $8.72 | 489760 |
| 2025-11-21 | 15.80 | $8.50 | 576145 |
| 2025-11-20 | 15.68 | $8.11 | 381902 |
| 2025-11-19 | 16.34 | $7.99 | 402948 |
| 2025-11-18 | 16.96 | $8.07 | 320100 |
| 2025-11-17 | 17.56 | $7.99 | 744719 |
| 2025-11-14 | 18.19 | $8.09 | 1.4M |
| 2025-11-13 | 19.04 | $8.15 | 633729 |
| 2025-11-12 | 19.75 | $8.05 | 693720 |
| 2025-11-11 | 20.50 | $7.99 | 467400 |
| 2025-11-10 | 20.75 | $7.93 | 532122 |
| 2025-11-07 | 20.87 | $7.95 | 539633 |
| 2025-11-06 | 21.25 | $7.71 | 455800 |
| 2025-11-05 | 21.65 | $8.21 | 371254 |
| 2025-11-04 | 22.34 | $8.15 | 486000 |
| 2025-11-03 | 23.06 | $8.31 | 440814 |
| 2025-10-31 | 23.94 | $8.13 | 240000 |
| 2025-10-30 | 24.57 | $8.18 | 278143 |
| 2025-10-29 | 24.88 | $8.50 | 283800 |
| 2025-10-28 | 24.46 | $8.53 | 355227 |
| 2025-10-27 | 24.16 | $8.58 | 308528 |
| 2025-10-24 | 23.61 | $8.56 | 177900 |
| 2025-10-23 | 23.29 | $8.36 | 250400 |
| 2025-10-22 | 22.82 | $8.79 | 522600 |
| 2025-10-21 | 21.82 | $8.50 | 535039 |
| 2025-10-20 | 21.18 | $8.40 | 407400 |
| 2025-10-17 | 20.81 | $8.06 | 298405 |
| 2025-10-16 | 20.44 | $8.01 | 243336 |
| 2025-10-15 | 20.48 | $8.08 | 205800 |
| 2025-10-14 | 20.53 | $8.00 | 325400 |
| 2025-10-13 | 21.17 | $7.96 | 451800 |
| 2025-10-10 | 21.98 | $7.75 | 412253 |
| 2025-10-09 | 22.72 | $8.00 | 248900 |
| 2025-10-08 | 22.67 | $8.21 | 211510 |
| 2025-10-07 | 22.75 | $7.96 | 316200 |
| 2025-10-06 | 22.86 | $8.14 | 298500 |
| 2025-10-03 | 22.49 | $8.13 | 204323 |
| 2025-10-02 | 22.09 | $8.09 | 279141 |
| 2025-10-01 | 21.83 | $8.15 | 314746 |
| 2025-09-30 | 21.55 | $8.01 | 219700 |
| 2025-09-29 | 21.57 | $8.05 | 313835 |
| 2025-09-26 | 21.41 | $8.11 | 322513 |
| 2025-09-25 | 21.37 | $7.99 | 278941 |
| 2025-09-24 | 21.32 | $8.28 | 294567 |
| 2025-09-23 | 20.88 | $8.07 | 308633 |
| 2025-09-22 | 20.42 | $8.21 | 268900 |
| 2025-09-19 | 20.24 | $8.18 | 1.1M |
| 2025-09-18 | 19.97 | $8.06 | 337000 |
| 2025-09-17 | 20.04 | $7.72 | 372017 |
| 2025-09-16 | 20.35 | $7.60 | 316614 |
| 2025-09-15 | 21.18 | $7.70 | 311600 |
| 2025-09-12 | 21.64 | $7.87 | 442204 |
| 2025-09-11 | 21.61 | $8.11 | 398003 |
| 2025-09-10 | 21.46 | $8.06 | 1.0M |
| 2025-09-09 | 21.50 | $7.87 | 447900 |
| 2025-09-08 | 21.69 | $7.70 | 286410 |
| 2025-09-05 | 22.20 | $7.79 | 316100 |
| 2025-09-04 | 22.57 | $7.86 | 240500 |
| 2025-09-03 | 23.16 | $7.86 | 353612 |
| 2025-09-02 | 23.77 | $7.86 | 302433 |
| 2025-08-29 | 24.40 | $7.88 | 282223 |
| 2025-08-28 | 24.89 | $7.92 | 251400 |
| 2025-08-27 | 25.34 | $8.00 | 426300 |
| 2025-08-26 | 25.71 | $7.94 | 418917 |
| 2025-08-25 | 26.07 | $8.07 | 262844 |
| 2025-08-22 | 26.23 | $8.19 | 360000 |
| 2025-08-21 | 26.39 | $7.99 | 371547 |
| 2025-08-20 | 26.80 | $8.11 | 478400 |
| 2025-08-19 | 27.23 | $8.06 | 671517 |
| 2025-08-18 | 27.67 | $7.97 | 602508 |
| 2025-08-15 | 28.37 | $7.56 | 336200 |
| 2025-08-14 | 29.61 | $7.39 | 249200 |
| 2025-08-13 | 31.15 | $7.57 | 491800 |
| 2025-08-12 | 32.40 | $7.54 | 801811 |
| 2025-08-11 | 33.82 | $7.28 | 644245 |
| 2025-08-08 | 35.34 | $7.62 | 913107 |
| 2025-08-07 | 36.81 | $7.80 | 1.5M |
| 2025-08-06 | 38.36 | $6.77 | 665449 |
| 2025-08-05 | 38.84 | $6.69 | 401800 |
| 2025-08-04 | 38.60 | $6.60 | 809200 |
| 2025-08-01 | 38.26 | $6.52 | 582191 |
| 2025-07-31 | 37.94 | $6.72 | 403700 |
| 2025-07-30 | 37.79 | $6.68 | 433200 |
| 2025-07-29 | 37.35 | $6.66 | 647704 |
| 2025-07-28 | 36.89 | $6.79 | 420300 |
| 2025-07-25 | 36.46 | $6.75 | 504840 |
| 2025-07-24 | 36.10 | $6.89 | 580000 |
| 2025-07-23 | 35.79 | $6.92 | 479267 |
| 2025-07-22 | 35.41 | $6.76 | 432047 |
| 2025-07-21 | 34.69 | $6.72 | 855941 |
| 2025-07-18 | 33.94 | $6.75 | 664873 |
| 2025-07-17 | 33.01 | $6.66 | 585238 |
| 2025-07-16 | 32.16 | $6.84 | 707846 |
| 2025-07-15 | 31.34 | $7.00 | 725500 |
| 2025-07-14 | 30.63 | $7.08 | 1.1M |
| 2025-07-11 | 29.71 | $7.05 | 782740 |
| 2025-07-10 | 28.82 | $7.41 | 920900 |
| 2025-07-09 | 28.06 | $7.27 | 1.8M |
| 2025-07-08 | 26.95 | $7.30 | 861655 |
| 2025-07-07 | 25.84 | $7.32 | 774400 |
| 2025-07-03 | 24.74 | $7.65 | 976844 |
| 2025-07-02 | 23.74 | $7.71 | 1.8M |
| 2025-07-01 | 22.75 | $7.88 | 2.9M |
| 2025-06-30 | 21.80 | $9.64 | 499500 |
| 2025-06-27 | 22.83 | $9.56 | 743500 |
| 2025-06-26 | 23.76 | $9.51 | 361944 |
| 2025-06-25 | 24.74 | $9.40 | 358500 |
| 2025-06-24 | 25.60 | $9.51 | 337833 |
| 2025-06-23 | 26.50 | $9.28 | 515303 |
| 2025-06-20 | 26.96 | $9.27 | 573600 |
| 2025-06-18 | 27.62 | $9.34 | 312100 |
| 2025-06-17 | 28.51 | $9.58 | 382100 |
| 2025-06-16 | 29.89 | $9.94 | 350400 |
| 2025-06-13 | 31.41 | $9.78 | 400700 |
| 2025-06-12 | 32.96 | $9.97 | 790300 |
| 2025-06-11 | 34.27 | $10.25 | 1.2M |
| 2025-06-10 | 35.16 | $10.72 | 331200 |
| 2025-06-09 | 34.74 | $10.78 | 301842 |
| 2025-06-06 | 34.30 | $10.80 | 290102 |
| 2025-06-05 | 33.84 | $10.76 | 394773 |
| 2025-06-04 | 33.42 | $10.62 | 325000 |
| 2025-06-03 | 33.16 | $10.43 | 507702 |
| 2025-06-02 | 32.97 | $10.37 | 432219 |
| 2025-05-30 | 32.93 | $10.50 | 715100 |
| 2025-05-29 | 32.54 | $10.33 | 284600 |
| 2025-05-28 | 32.32 | $10.36 | 238842 |
| 2025-05-27 | 32.04 | $10.45 | 248300 |
| 2025-05-23 | 31.75 | $10.22 | 209400 |
| 2025-05-22 | 31.79 | $10.26 | 214108 |
| 2025-05-21 | 31.53 | $10.43 | 255500 |
| 2025-05-20 | 30.93 | $10.61 | 522318 |
| 2025-05-19 | 29.83 | $10.65 | 457000 |
| 2025-05-16 | 28.68 | $10.64 | 709400 |
| 2025-05-15 | 27.47 | $10.76 | 356700 |
| 2025-05-14 | 26.19 | $10.58 | 544100 |
| 2025-05-13 | 24.91 | $10.47 | 568318 |
| 2025-05-12 | 23.61 | $10.46 | 694497 |
| 2025-05-09 | 22.28 | $10.28 | 773500 |
| 2025-05-08 | 21.04 | $9.69 | 673770 |
| 2025-05-07 | 20.20 | $8.20 | 384300 |
| 2025-05-06 | 21.02 | $8.04 | 263900 |
| 2025-05-05 | 21.47 | $7.97 | 284149 |
| 2025-05-02 | 22.05 | $8.05 | 415000 |
| 2025-05-01 | 22.56 | $7.85 | 280000 |
| 2025-04-30 | 22.84 | $7.99 | 268518 |
| 2025-04-29 | 23.15 | $7.96 | 228130 |
| 2025-04-28 | 23.48 | $7.93 | 225500 |
| 2025-04-25 | 23.53 | $7.78 | 222226 |
| 2025-04-24 | 23.22 | $7.70 | 221800 |
| 2025-04-23 | 22.69 | $7.52 | 220635 |
| 2025-04-22 | 21.95 | $7.29 | 284700 |
| 2025-04-21 | 20.68 | $7.22 | 299700 |
| 2025-04-17 | 19.34 | $7.68 | 243217 |
| 2025-04-16 | 18.31 | $7.70 | 195900 |
| 2025-04-15 | 17.33 | $7.79 | 233500 |
| 2025-04-14 | 16.41 | $7.79 | 334739 |
| 2025-04-11 | 15.31 | $7.76 | 339600 |
| 2025-04-10 | 14.17 | $7.91 | 261100 |
| 2025-04-09 | 13.16 | $8.03 | 443500 |
| 2025-04-08 | 12.10 | $7.75 | 303549 |
| 2025-04-07 | 11.08 | $7.92 | 447500 |
| 2025-04-04 | 10.10 | $8.15 | 404035 |
| 2025-04-03 | 9.37 | $8.51 | 229513 |
| 2025-04-02 | 9.21 | $8.80 | 286822 |
| 2025-04-01 | 9.32 | $8.72 | 421700 |
| 2025-03-31 | 9.30 | $8.79 | 372100 |
| 2025-03-28 | 9.27 | $8.64 | 197302 |
| 2025-03-27 | 9.32 | $8.93 | 210447 |
| 2025-03-26 | 9.57 | $8.81 | 197400 |
| 2025-03-25 | 9.79 | $8.84 | 272700 |
| 2025-03-24 | 10.15 | $8.91 | 250319 |
| 2025-03-21 | 10.68 | $9.05 | 587933 |
| 2025-03-20 | 11.15 | $9.26 | 223315 |
| 2025-03-19 | 11.51 | $9.22 | 340428 |
| 2025-03-18 | 11.88 | $9.29 | 1.1M |
| 2025-03-17 | 12.27 | $9.01 | 554800 |
| 2025-03-14 | 12.64 | $8.56 | 323600 |
| 2025-03-13 | 12.44 | $8.51 | 318800 |
| 2025-03-12 | 12.13 | $8.54 | 347216 |
| 2025-03-11 | 11.73 | $8.45 | 394801 |
| 2025-03-10 | 11.72 | $8.67 | 560200 |
| 2025-03-07 | 11.78 | $8.53 | 488000 |
| 2025-03-06 | 11.41 | $8.02 | 940432 |
| 2025-03-05 | 10.06 | $8.54 | 306200 |
| 2025-03-04 | 10.44 | $8.47 | 344906 |
| 2025-03-03 | 10.90 | $8.43 | 573600 |
| 2025-02-28 | 11.16 | $8.37 | 482100 |
| 2025-02-27 | 11.63 | $8.28 | 288109 |
| 2025-02-26 | 12.07 | $8.24 | 274649 |
| 2025-02-25 | 12.63 | $8.26 | 242400 |
| 2025-02-24 | 13.21 | $8.07 | 250231 |
| 2025-02-21 | 13.52 | $8.14 | 200639 |
| 2025-02-20 | 14.05 | $8.44 | 147800 |
| 2025-02-19 | 14.36 | $8.76 | 222100 |
| 2025-02-18 | 14.07 | $8.73 | 241205 |
| 2025-02-14 | 13.76 | $8.70 | 176200 |
| 2025-02-13 | 13.51 | $8.59 | 190800 |
| 2025-02-12 | 13.59 | $8.23 | 258100 |
| 2025-02-11 | 13.91 | $8.30 | 248800 |
| 2025-02-10 | 14.06 | $8.43 | 338700 |
| 2025-02-07 | 14.06 | $8.31 | 315000 |
| 2025-02-06 | 14.27 | $8.24 | 233503 |
| 2025-02-05 | 14.19 | $8.65 | 280900 |
| 2025-02-04 | 13.30 | $8.49 | 240000 |
| 2025-02-03 | 12.66 | $8.44 | 358603 |
| 2025-01-31 | 11.98 | $8.40 | 353300 |
| 2025-01-30 | 10.83 | $8.71 | 479521 |
| 2025-01-29 | 9.62 | $8.40 | 366547 |
| 2025-01-28 | 8.89 | $8.57 | 343111 |
| 2025-01-27 | 8.12 | $8.44 | 368506 |
| 2025-01-24 | 7.59 | $8.13 | 213200 |
| 2025-01-23 | 7.65 | $8.02 | 183700 |
| 2025-01-22 | 7.97 | $7.91 | 179805 |
| 2025-01-21 | 8.21 | $7.99 | 229100 |
| 2025-01-17 | 8.23 | $7.99 | 217400 |
| 2025-01-16 | 8.34 | $7.97 | 212000 |
| 2025-01-15 | 8.57 | $7.81 | 148700 |
| 2025-01-14 | 8.96 | $7.74 | 269400 |
| 2025-01-13 | 9.11 | $7.77 | 181700 |
| 2025-01-10 | 9.36 | $7.60 | 372013 |
| 2025-01-08 | 9.53 | $7.80 | 254500 |
| 2025-01-07 | 9.80 | $7.71 | 256400 |
| 2025-01-06 | 10.20 | $7.77 | 285922 |
| 2025-01-03 | 10.70 | $7.87 | 242800 |
| 2025-01-02 | 11.03 | $7.75 | 249434 |
| 2024-12-31 | 11.57 | $7.81 | 222800 |
| 2024-12-30 | 12.14 | $7.69 | 227242 |
| 2024-12-27 | 12.65 | $7.68 | 217900 |
| 2024-12-26 | 13.24 | $7.73 | 173820 |
| 2024-12-24 | 13.93 | $7.66 | 132300 |
| 2024-12-23 | 14.49 | $7.65 | 283229 |
| 2024-12-20 | 15.15 | $7.65 | 814900 |
| 2024-12-19 | 15.88 | $7.70 | 397417 |
| 2024-12-18 | 16.65 | $7.93 | 545000 |
| 2024-12-17 | 17.33 | $8.29 | 269900 |
| 2024-12-16 | 17.46 | $8.52 | 219500 |
| 2024-12-13 | 17.20 | $8.52 | 207600 |
| 2024-12-12 | 16.96 | $8.52 | 224440 |
| 2024-12-11 | 16.41 | $8.53 | 283701 |
| 2024-12-10 | 16.26 | $8.59 | 395500 |
| 2024-12-09 | 15.59 | $8.75 | 713749 |
| 2024-12-06 | 14.88 | $7.73 | 341516 |
| 2024-12-05 | 15.23 | $7.99 | 420313 |
| 2024-12-04 | 14.90 | $8.31 | 641400 |
| 2024-12-03 | 14.55 | $8.00 | 592329 |
| 2024-12-02 | 14.75 | $7.86 | 333700 |
| 2024-11-29 | 15.28 | $7.73 | 198400 |
| 2024-11-27 | 16.08 | $7.62 | 318331 |
| 2024-11-26 | 16.91 | $7.62 | 303203 |
| 2024-11-25 | 17.61 | $7.62 | 1.4M |
| 2024-11-22 | 18.45 | $7.56 | 388315 |
| 2024-11-21 | 18.97 | $7.47 | 440100 |
| 2024-11-20 | 19.25 | $7.46 | 331523 |
| 2024-11-19 | 19.54 | $7.27 | 357923 |
| 2024-11-18 | 19.47 | $7.14 | 313400 |
| 2024-11-15 | 19.53 | $7.35 | 419503 |
| 2024-11-14 | 19.85 | $7.44 | 815919 |
| 2024-11-13 | 20.19 | $7.61 | 450100 |
| 2024-11-12 | 21.05 | $7.61 | 435904 |
| 2024-11-11 | 22.08 | $8.01 | 499917 |
| 2024-11-08 | 22.58 | $7.89 | 566800 |
| 2024-11-07 | 23.51 | $7.92 | 711800 |
| 2024-11-06 | 24.49 | $7.91 | 591825 |
| 2024-11-05 | 24.58 | $7.60 | 434478 |
| 2024-11-04 | 25.72 | $7.63 | 466803 |
| 2024-11-01 | 26.91 | $7.25 | 286100 |
| 2024-10-31 | 27.56 | $6.89 | 340044 |
| 2024-10-30 | 27.27 | $6.98 | 234200 |
| 2024-10-29 | 27.09 | $6.98 | 232500 |
| 2024-10-28 | 26.98 | $7.13 | 233002 |
| 2024-10-25 | 27.02 | $7.04 | 268305 |
| 2024-10-24 | 26.85 | $7.06 | 259600 |
| 2024-10-23 | 26.66 | $7.01 | 239900 |
| 2024-10-22 | 26.47 | $7.20 | 273300 |
| 2024-10-21 | 26.59 | $7.18 | 282527 |
| 2024-10-18 | 26.80 | $7.36 | 224715 |
| 2024-10-17 | 27.30 | $7.35 | 288400 |
| 2024-10-16 | 27.66 | $7.42 | 332100 |
| 2024-10-15 | 28.04 | $7.15 | 254129 |
| 2024-10-14 | 27.83 | $7.16 | 295636 |
| 2024-10-11 | 27.40 | $7.20 | 317300 |
| 2024-10-10 | 26.98 | $7.09 | 455824 |
| 2024-10-09 | 26.12 | $7.12 | 297143 |
| 2024-10-08 | 25.40 | $7.29 | 469548 |
| 2024-10-07 | 24.71 | $7.18 | 549300 |
| 2024-10-04 | 23.98 | $7.48 | 403131 |
| 2024-10-03 | 23.63 | $7.57 | 465900 |
| 2024-10-02 | 23.10 | $7.51 | 409911 |
| 2024-10-01 | 22.64 | $7.54 | 531300 |
| 2024-09-30 | 22.27 | $7.90 | 488500 |
| 2024-09-27 | 22.11 | $7.93 | 310800 |
| 2024-09-26 | 22.23 | $7.93 | 591600 |
| 2024-09-25 | 22.37 | $7.88 | 616100 |
| 2024-09-24 | 22.09 | $7.98 | 572317 |
| 2024-09-23 | 21.96 | $8.11 | 660700 |
| 2024-09-20 | 22.00 | $8.05 | 9.8M |
| 2024-09-19 | 21.96 | $8.24 | 860400 |
| 2024-09-18 | 22.08 | $8.16 | 815800 |
| 2024-09-17 | 22.10 | $8.00 | 753900 |
| 2024-09-16 | 21.87 | $8.05 | 861502 |
| 2024-09-13 | 21.52 | $8.10 | 540500 |
| 2024-09-12 | 21.03 | $7.84 | 614200 |
| 2024-09-11 | 20.49 | $8.01 | 741200 |
| 2024-09-10 | 19.68 | $7.50 | 761419 |
| 2024-09-09 | 18.76 | $7.92 | 1.1M |
| 2024-09-06 | 17.76 | $7.89 | 639400 |
| 2024-09-05 | 17.09 | $7.95 | 847100 |
| 2024-09-04 | 16.19 | $7.47 | 735014 |
| 2024-09-03 | 15.39 | $8.08 | 420800 |
| 2024-08-30 | 15.24 | $8.44 | 427623 |
| 2024-08-29 | 15.51 | $8.54 | 377845 |
| 2024-08-28 | 15.74 | $8.27 | 524747 |
| 2024-08-27 | 15.86 | $8.33 | 359200 |
| 2024-08-26 | 16.14 | $8.42 | 465047 |
| 2024-08-23 | 16.44 | $8.21 | 400524 |
| 2024-08-22 | 16.55 | $8.02 | 290000 |
| 2024-08-21 | 16.27 | $8.03 | 325341 |
| 2024-08-20 | 16.03 | $8.13 | 337044 |
| 2024-08-19 | 15.84 | $8.31 | 377333 |
| 2024-08-16 | 15.81 | $8.36 | 271100 |
| 2024-08-15 | 15.88 | $8.55 | 382700 |
| 2024-08-14 | 16.08 | $8.47 | 852400 |
| 2024-08-13 | 16.29 | $8.81 | 629400 |
| 2024-08-12 | 16.51 | $8.17 | 586210 |
| 2024-08-09 | 16.13 | $8.46 | 529700 |
| 2024-08-08 | 15.84 | $8.52 | 846311 |
| 2024-08-07 | 15.54 | $8.50 | 1.4M |
| 2024-08-06 | 15.22 | $9.89 | 454042 |
| 2024-08-05 | 15.86 | $9.60 | 741352 |
| 2024-08-02 | 16.39 | $9.67 | 422400 |
| 2024-08-01 | 16.96 | $10.05 | 550200 |
| 2024-07-31 | 16.92 | $10.24 | 415102 |
| 2024-07-30 | 16.45 | $10.24 | 378800 |
| 2024-07-29 | 15.94 | $10.25 | 644600 |
| 2024-07-26 | 15.11 | $10.36 | 327726 |
| 2024-07-25 | 14.24 | $10.29 | 713100 |
| 2024-07-24 | 13.47 | $9.93 | 455506 |
| 2024-07-23 | 13.12 | $9.73 | 406242 |
| 2024-07-22 | 13.09 | $9.64 | 220098 |
| 2024-07-19 | 13.23 | $9.49 | 348006 |
| 2024-07-18 | 13.60 | $9.38 | 244376 |
| 2024-07-17 | 13.92 | $9.69 | 476312 |
| 2024-07-16 | 13.88 | $9.65 | 526913 |
| 2024-07-15 | 14.26 | $9.19 | 1.0M |
| 2024-07-12 | 14.66 | $9.48 | 546993 |
| 2024-07-11 | 14.82 | $9.25 | 823214 |
| 2024-07-10 | 15.38 | $8.63 | 190829 |
| 2024-07-09 | 15.31 | $8.72 | 264058 |
| 2024-07-08 | 15.25 | $8.83 | 290260 |
| 2024-07-05 | 15.31 | $8.64 | 408757 |
| 2024-07-03 | 15.18 | $8.76 | 120995 |
| 2024-07-02 | 15.45 | $8.76 | 510907 |
| 2024-07-01 | 15.74 | $8.75 | 609735 |
| 2024-06-28 | 16.05 | $8.92 | 1.2M |
| 2024-06-27 | 16.16 | $8.57 | 801488 |
| 2024-06-26 | 15.69 | $8.49 | 255525 |
| 2024-06-25 | 15.59 | $8.41 | 603702 |
| 2024-06-24 | 15.41 | $8.50 | 555933 |
| 2024-06-21 | 15.38 | $8.54 | 1.6M |
| 2024-06-20 | 15.48 | $8.81 | 557086 |
| 2024-06-18 | 15.65 | $8.68 | 515121 |
| 2024-06-17 | 15.92 | $8.84 | 285771 |
| 2024-06-14 | 16.21 | $8.80 | 327054 |
| 2024-06-13 | 16.51 | $8.95 | 454536 |
| 2024-06-12 | 16.86 | $9.40 | 328791 |
| 2024-06-11 | 17.48 | $9.65 | 421312 |
| 2024-06-10 | 18.26 | $9.60 | 426265 |
| 2024-06-07 | 19.08 | $9.19 | 225954 |
| 2024-06-06 | 19.31 | $9.16 | 223852 |
| 2024-06-05 | 19.66 | $9.21 | 197668 |
| 2024-06-04 | 19.99 | $9.00 | 326065 |
| 2024-06-03 | 20.02 | $8.92 | 348799 |
| 2024-05-31 | 20.10 | $9.19 | 475817 |
| 2024-05-30 | 20.54 | $9.20 | 360419 |
| 2024-05-29 | 20.86 | $9.05 | 291827 |
| 2024-05-28 | 21.05 | $9.09 | 350886 |
| 2024-05-24 | 21.24 | $8.84 | 491529 |
| 2024-05-23 | 21.45 | $9.18 | 611740 |
| 2024-05-22 | 21.85 | $9.41 | 611737 |
| 2024-05-21 | 22.43 | $9.27 | 582206 |
| 2024-05-20 | 22.65 | $8.95 | 1.0M |
| 2024-05-17 | 22.47 | $8.25 | 739317 |
| 2024-05-16 | 21.60 | $8.35 | 697881 |
| 2024-05-15 | 20.76 | $8.66 | 654897 |
| 2024-05-14 | 20.05 | $9.04 | 1.2M |
| 2024-05-13 | 19.50 | $8.64 | 1.1M |
| 2024-05-10 | 18.44 | $8.34 | 1.6M |
| 2024-05-09 | 16.63 | $8.29 | 3.2M |
| 2024-05-08 | 14.73 | $9.70 | 370003 |
| 2024-05-07 | 14.26 | $9.90 | 223278 |
| 2024-05-06 | 14.24 | $9.86 | 284972 |
| 2024-05-03 | 14.21 | $10.18 | 281692 |
| 2024-05-02 | 14.54 | $9.99 | 281620 |
| 2024-05-01 | 14.84 | $10.18 | 312625 |
| 2024-04-30 | 15.42 | $10.09 | 486322 |
| 2024-04-29 | 15.79 | $10.31 | 260979 |
| 2024-04-26 | 16.23 | $10.03 | 238307 |
| 2024-04-25 | 16.25 | $9.87 | 278357 |
| 2024-04-24 | 16.25 | $10.17 | 432592 |
| 2024-04-23 | 16.49 | $10.27 | 278231 |
| 2024-04-22 | 16.92 | $10.26 | 281125 |
| 2024-04-19 | 17.38 | $10.25 | 339281 |
| 2024-04-18 | 17.74 | $10.11 | 290125 |
| 2024-04-17 | 18.15 | $10.16 | 339735 |
| 2024-04-16 | 18.58 | $10.24 | 318789 |
| 2024-04-15 | 18.99 | $10.43 | 459845 |
| 2024-04-12 | 19.60 | $10.40 | 366245 |
| 2024-04-11 | 20.45 | $10.75 | 259499 |
| 2024-04-10 | 21.27 | $10.94 | 371817 |
| 2024-04-09 | 22.20 | $11.19 | 234516 |
| 2024-04-08 | 22.51 | $11.07 | 288128 |
| 2024-04-05 | 22.86 | $11.02 | 261566 |
| 2024-04-04 | 23.47 | $10.81 | 302797 |
| 2024-04-03 | 24.06 | $10.99 | 359135 |
| 2024-04-02 | 24.81 | $10.63 | 593367 |
| 2024-04-01 | 25.60 | $11.29 | 438502 |
| 2024-03-28 | 25.35 | $11.65 | 517451 |
| 2024-03-27 | 24.69 | $11.56 | 636589 |
| 2024-03-26 | 24.04 | $11.34 | 302051 |
| 2024-03-25 | 23.49 | $11.11 | 280892 |
| 2024-03-22 | 23.06 | $11.08 | 352885 |
| 2024-03-21 | 22.56 | $11.39 | 655409 |
| 2024-03-20 | 21.84 | $11.50 | 452063 |
| 2024-03-19 | 21.17 | $11.19 | 626943 |
| 2024-03-18 | 20.63 | $10.96 | 879911 |
| 2024-03-15 | 20.20 | $11.01 | 1.2M |
| 2024-03-14 | 19.76 | $10.85 | 959473 |
| 2024-03-13 | 19.40 | $10.84 | 1.0M |
| 2024-03-12 | 19.01 | $10.42 | 626628 |
| 2024-03-11 | 18.98 | $9.89 | 1.2M |
| 2024-03-08 | 19.02 | $10.34 | 1.8M |
| 2024-03-07 | 19.07 | $9.60 | 3.6M |
| 2024-03-06 | 19.12 | $7.86 | 1.4M |
| 2024-03-05 | 17.90 | $7.92 | 607756 |
| 2024-03-04 | 16.91 | $8.22 | 864746 |
| 2024-03-01 | 16.09 | $8.81 | 634058 |
| 2024-02-29 | 15.68 | $9.00 | 605481 |
| 2024-02-28 | 15.59 | $9.18 | 647501 |
| 2024-02-27 | 15.84 | $9.51 | 368286 |
| 2024-02-26 | 16.39 | $9.33 | 467821 |
| 2024-02-23 | 16.96 | $9.49 | 299939 |
| 2024-02-22 | 17.42 | $9.41 | 596160 |
| 2024-02-21 | 17.91 | $9.30 | 626826 |
| 2024-02-20 | 18.11 | $9.27 | 442546 |
| 2024-02-16 | 18.57 | $9.69 | 466098 |
| 2024-02-15 | 19.06 | $9.59 | 555069 |
| 2024-02-14 | 19.58 | $8.99 | 413941 |
| 2024-02-13 | 19.12 | $8.86 | 536097 |
| 2024-02-12 | 18.41 | $9.16 | 520851 |
| 2024-02-09 | 17.97 | $8.93 | 502926 |
| 2024-02-08 | 17.03 | $8.90 | 666271 |
| 2024-02-07 | 16.05 | $9.14 | 346930 |
| 2024-02-06 | 15.37 | $9.60 | 351304 |
| 2024-02-05 | 14.98 | $9.48 | 444425 |
| 2024-02-02 | 14.64 | $10.21 | 306402 |
| 2024-02-01 | 14.96 | $10.27 | 300915 |
| 2024-01-31 | 15.31 | $10.09 | 393772 |
| 2024-01-30 | 15.76 | $10.31 | 288573 |
| 2024-01-29 | 16.55 | $10.47 | 476771 |
| 2024-01-26 | 17.39 | $10.63 | 372586 |
| 2024-01-25 | 17.94 | $10.70 | 332394 |
| 2024-01-24 | 18.44 | $10.76 | 305448 |
| 2024-01-23 | 18.83 | $10.83 | 544179 |
| 2024-01-22 | 19.22 | $10.77 | 482451 |
| 2024-01-19 | 19.79 | $10.21 | 382284 |
| 2024-01-18 | 20.42 | $10.11 | 317419 |
| 2024-01-17 | 21.15 | $10.16 | 440557 |
| 2024-01-16 | 21.87 | $10.35 | 469841 |
| 2024-01-12 | 22.89 | $10.43 | 440152 |
| 2024-01-11 | 23.64 | $10.56 | 534120 |
| 2024-01-10 | 24.35 | $10.56 | 577587 |
| 2024-01-09 | 25.10 | $10.51 | 579406 |
| 2024-01-08 | 26.17 | $10.16 | 476144 |
| 2024-01-05 | 27.34 | $9.76 | 1.4M |
| 2024-01-04 | 27.94 | $9.38 | 1.0M |
| 2024-01-03 | 28.89 | $9.73 | 597531 |
| 2024-01-02 | 30.38 | $10.16 | 562362 |
| 2023-12-29 | 31.39 | $10.35 | 297097 |
| 2023-12-28 | 32.08 | $10.61 | 344419 |
| 2023-12-27 | 32.28 | $10.72 | 259467 |
| 2023-12-26 | 32.24 | $10.79 | 268952 |
| 2023-12-22 | 32.30 | $10.68 | 347282 |
| 2023-12-21 | 32.37 | $10.69 | 388664 |
| 2023-12-20 | 32.51 | $10.54 | 594945 |
| 2023-12-19 | 32.66 | $10.68 | 617058 |
| 2023-12-18 | 32.94 | $10.44 | 505705 |
| 2023-12-15 | 33.23 | $10.52 | 1.4M |
| 2023-12-14 | 33.51 | $10.98 | 510359 |
| 2023-12-13 | 33.05 | $11.00 | 559787 |
| 2023-12-12 | 32.97 | $10.77 | 467831 |
| 2023-12-11 | 33.06 | $10.75 | 328387 |
| 2023-12-08 | 32.93 | $11.08 | 566072 |
| 2023-12-07 | 32.39 | $11.02 | 354137 |
| 2023-12-06 | 31.94 | $10.76 | 378328 |
| 2023-12-05 | 31.47 | $10.74 | 299004 |
| 2023-12-04 | 30.99 | $11.06 | 447527 |
| 2023-12-01 | 30.31 | $10.93 | 456507 |
| 2023-11-30 | 29.69 | $10.66 | 501684 |
| 2023-11-29 | 29.41 | $10.47 | 533143 |
| 2023-11-28 | 29.12 | $10.47 | 574827 |
| 2023-11-27 | 29.07 | $10.41 | 680481 |
| 2023-11-24 | 29.02 | $10.54 | 321378 |
| 2023-11-22 | 29.01 | $10.10 | 220390 |
| 2023-11-21 | 29.25 | $9.86 | 377262 |
| 2023-11-20 | 29.71 | $10.01 | 390760 |
| 2023-11-17 | 30.07 | $9.82 | 620812 |
| 2023-11-16 | 30.64 | $9.69 | 297198 |
| 2023-11-15 | 31.32 | $9.78 | 1.1M |
| 2023-11-14 | 31.81 | $9.76 | 455654 |
| 2023-11-13 | 32.33 | $9.20 | 441505 |
| 2023-11-10 | 33.38 | $9.30 | 643644 |
| 2023-11-09 | 34.50 | $9.43 | 1.1M |
| 2023-11-08 | 35.53 | $9.92 | 1.8M |
| 2023-11-07 | 36.77 | $8.55 | 610891 |
| 2023-11-06 | 37.91 | $8.50 | 677409 |
| 2023-11-03 | 39.03 | $8.67 | 635870 |
| 2023-11-02 | 40.18 | $8.00 | 876247 |
| 2023-11-01 | 40.31 | $7.28 | 735426 |
| 2023-10-31 | 39.70 | $7.37 | 1.6M |
| 2023-10-30 | 39.05 | $7.50 | 400846 |
| 2023-10-27 | 38.18 | $7.41 | 595291 |
| 2023-10-26 | 37.28 | $7.30 | 875832 |
| 2023-10-25 | 36.33 | $7.55 | 350737 |
| 2023-10-24 | 35.54 | $7.97 | 527640 |
| 2023-10-23 | 34.89 | $7.88 | 620327 |
| 2023-10-20 | 34.17 | $8.01 | 1.1M |
| 2023-10-19 | 33.45 | $8.17 | 462430 |
| 2023-10-18 | 32.78 | $8.13 | 492038 |
| 2023-10-17 | 32.07 | $8.10 | 690664 |
| 2023-10-16 | 31.28 | $7.76 | 825025 |
| 2023-10-13 | 30.03 | $7.78 | 531353 |
| 2023-10-12 | 28.77 | $7.89 | 648445 |
| 2023-10-11 | 27.50 | $8.19 | 699686 |
| 2023-10-10 | 26.28 | $8.57 | 708500 |
| 2023-10-09 | 25.11 | $8.47 | 656635 |
| 2023-10-06 | 23.44 | $8.56 | 779075 |
| 2023-10-05 | 21.69 | $8.38 | 1.1M |
| 2023-10-04 | 19.45 | $8.65 | 1.8M |
| 2023-10-03 | 17.10 | $8.56 | 3.0M |
| 2023-10-02 | 14.83 | $11.73 | 679727 |
| 2023-09-29 | 13.96 | $11.25 | 484396 |
| 2023-09-28 | 13.04 | $11.79 | 569064 |
| 2023-09-27 | 12.72 | $11.79 | 583518 |
| 2023-09-26 | 12.05 | $11.60 | 358325 |
| 2023-09-25 | 11.35 | $11.98 | 375055 |
| 2023-09-22 | 10.79 | $12.00 | 484649 |
| 2023-09-21 | 10.23 | $12.03 | 425506 |
| 2023-09-20 | 9.76 | $12.22 | 438294 |
| 2023-09-19 | 9.30 | $12.00 | 731740 |
| 2023-09-18 | 8.81 | $12.50 | 400304 |
| 2023-09-15 | 8.81 | $12.51 | 1.4M |
| 2023-09-14 | 8.74 | $12.50 | 577135 |
| 2023-09-13 | 9.15 | $12.77 | 457489 |
| 2023-09-12 | 9.39 | $12.65 | 630366 |
| 2023-09-11 | 9.49 | $12.48 | 419078 |
| 2023-09-08 | 9.68 | $12.47 | 531757 |
| 2023-09-07 | 9.64 | $12.32 | 588642 |
| 2023-09-06 | 9.87 | $12.43 | 339325 |
| 2023-09-05 | 10.12 | $12.50 | 466343 |
| 2023-09-01 | 10.38 | $12.63 | 568163 |
| 2023-08-31 | 10.79 | $12.81 | 540028 |
| 2023-08-30 | 11.06 | $12.95 | 357819 |
| 2023-08-29 | 11.34 | $12.75 | 483031 |
| 2023-08-28 | 11.89 | $12.51 | 339520 |
| 2023-08-25 | 12.46 | $12.54 | 919187 |
| 2023-08-24 | 12.85 | $12.77 | 1.3M |
| 2023-08-23 | 13.26 | $11.94 | 469107 |
| 2023-08-22 | 13.32 | $12.00 | 504648 |
| 2023-08-21 | 13.21 | $11.75 | 545013 |
| 2023-08-18 | 12.84 | $11.50 | 706413 |
| 2023-08-17 | 12.56 | $11.63 | 681319 |
| 2023-08-16 | 12.16 | $11.47 | 847736 |
| 2023-08-15 | 11.73 | $11.32 | 856817 |
| 2023-08-14 | 11.32 | $11.97 | 935656 |
| 2023-08-11 | 10.89 | $11.50 | 1.3M |
| 2023-08-10 | 10.29 | $11.81 | 2.7M |
| 2023-08-09 | 9.85 | $13.70 | 495055 |
| 2023-08-08 | 9.64 | $13.76 | 243444 |
| 2023-08-07 | 9.84 | $13.81 | 483640 |
| 2023-08-04 | 10.05 | $13.62 | 593082 |
| 2023-08-03 | 10.35 | $13.52 | 549941 |
| 2023-08-02 | 10.87 | $13.11 | 417882 |
| 2023-08-01 | 11.32 | $13.58 | 417360 |
| 2023-07-31 | 11.64 | $13.73 | 486491 |
| 2023-07-28 | 11.68 | $13.69 | 440265 |
| 2023-07-27 | 11.71 | $13.97 | 370405 |
| 2023-07-26 | 11.50 | $14.43 | 527574 |
| 2023-07-25 | 11.09 | $14.09 | 416627 |
| 2023-07-24 | 10.83 | $14.30 | 506185 |
| 2023-07-21 | 10.04 | $14.36 | 662542 |
| 2023-07-20 | 9.31 | $13.69 | 420365 |
| 2023-07-19 | 9.01 | $13.50 | 274909 |
| 2023-07-18 | 8.89 | $12.71 | 477393 |
| 2023-07-17 | 9.22 | $12.64 | 626247 |
| 2023-07-14 | 9.56 | $12.63 | 572992 |
| 2023-07-13 | 9.98 | $12.53 | 431784 |
| 2023-07-12 | 10.37 | $12.35 | 329498 |
| 2023-07-11 | 10.85 | $12.24 | 372245 |
| 2023-07-10 | 11.26 | $12.03 | 411974 |
| 2023-07-07 | 11.60 | $12.03 | 667756 |
| 2023-07-06 | 12.10 | $12.01 | 813133 |
| 2023-07-05 | 12.62 | $12.06 | 916070 |
| 2023-07-03 | 13.03 | $11.23 | 430525 |
| 2023-06-30 | 12.69 | $11.50 | 1.8M |
| 2023-06-29 | 12.38 | $11.96 | 330482 |
| 2023-06-28 | 12.65 | $11.81 | 505360 |
| 2023-06-27 | 12.73 | $11.78 | 561683 |
| 2023-06-26 | 12.82 | $12.00 | 599249 |
| 2023-06-23 | 13.14 | $12.02 | 7.1M |
| 2023-06-22 | 13.37 | $12.20 | 673494 |
| 2023-06-21 | 13.70 | $12.09 | 592873 |
| 2023-06-20 | 14.10 | $12.20 | 758403 |
| 2023-06-16 | 14.52 | $12.36 | 843262 |
| 2023-06-15 | 15.26 | $12.18 | 390417 |
| 2023-06-14 | 15.70 | $12.10 | 352137 |
| 2023-06-13 | 16.22 | $12.41 | 710425 |
| 2023-06-12 | 16.96 | $12.11 | 734027 |
| 2023-06-09 | 17.39 | $12.54 | 443726 |
| 2023-06-08 | 18.14 | $12.97 | 423871 |
| 2023-06-07 | 18.55 | $13.72 | 550558 |
| 2023-06-06 | 18.47 | $13.63 | 657390 |
| 2023-06-05 | 18.63 | $13.28 | 718216 |
| 2023-06-02 | 19.06 | $12.23 | 445576 |
| 2023-06-01 | 19.78 | $11.94 | 766694 |
| 2023-05-31 | 20.36 | $10.76 | 744803 |
| 2023-05-30 | 19.46 | $10.84 | 372679 |
| 2023-05-26 | 18.73 | $11.55 | 386988 |
| 2023-05-25 | 18.40 | $11.64 | 461693 |
| 2023-05-24 | 18.24 | $12.44 | 379322 |
| 2023-05-23 | 18.87 | $12.45 | 520831 |
| 2023-05-22 | 19.54 | $12.17 | 595465 |
| 2023-05-19 | 19.35 | $11.89 | 631965 |
| 2023-05-18 | 19.15 | $12.01 | 639498 |
| 2023-05-17 | 18.94 | $12.03 | 412628 |
| 2023-05-16 | 18.28 | $11.88 | 569040 |
| 2023-05-15 | 17.76 | $12.12 | 473490 |
| 2023-05-12 | 17.42 | $12.22 | 816958 |
| 2023-05-11 | 17.07 | $12.80 | 644800 |
| 2023-05-10 | 16.90 | $12.33 | 1.2M |
| 2023-05-09 | 16.72 | $13.51 | 1.0M |
| 2023-05-08 | 17.24 | $13.49 | 351238 |
| 2023-05-05 | 17.78 | $13.24 | 552455 |
| 2023-05-04 | 18.49 | $12.96 | 759101 |
| 2023-05-03 | 19.16 | $12.28 | 281904 |
| 2023-05-02 | 18.72 | $12.20 | 513304 |
| 2023-05-01 | 18.16 | $12.40 | 277738 |
| 2023-04-28 | 17.77 | $12.25 | 628501 |
| 2023-04-27 | 17.45 | $12.30 | 396989 |
| 2023-04-26 | 17.04 | $12.29 | 473200 |
| 2023-04-25 | 16.49 | $12.38 | 491063 |
| 2023-04-24 | 15.92 | $12.57 | 639380 |
| 2023-04-21 | 15.57 | $12.59 | 349230 |
| 2023-04-20 | 14.99 | $12.39 | 338756 |
| 2023-04-19 | 14.14 | $12.62 | 483647 |
| 2023-04-18 | 13.25 | $12.40 | 586502 |
| 2023-04-17 | 12.33 | $12.83 | 656086 |
| 2023-04-14 | 11.87 | $13.55 | 236616 |
| 2023-04-13 | 12.22 | $13.55 | 187094 |
| 2023-04-12 | 12.59 | $13.38 | 482393 |
| 2023-04-11 | 12.98 | $13.91 | 374845 |
| 2023-04-10 | 13.41 | $13.44 | 326373 |
| 2023-04-06 | 13.28 | $13.24 | 359359 |
| 2023-04-05 | 13.14 | $13.42 | 347888 |
| 2023-04-04 | 12.92 | $13.25 | 766380 |
| 2023-04-03 | 12.80 | $13.47 | 1.1M |
| 2023-03-31 | 12.81 | $13.91 | 521841 |
| 2023-03-30 | 12.83 | $13.18 | 1.3M |
| 2023-03-29 | 12.51 | $13.41 | 449083 |
| 2023-03-28 | 12.44 | $13.82 | 384352 |
| 2023-03-27 | 12.56 | $13.78 | 431896 |
| 2023-03-24 | 12.76 | $13.78 | 256498 |
| 2023-03-23 | 12.80 | $13.34 | 273072 |
| 2023-03-22 | 12.97 | $13.74 | 403524 |
| 2023-03-21 | 13.47 | $13.70 | 444295 |
| 2023-03-20 | 13.66 | $13.32 | 375681 |
| 2023-03-17 | 13.76 | $13.53 | 1.9M |
| 2023-03-16 | 14.14 | $14.14 | 1.2M |
| 2023-03-15 | 14.78 | $14.25 | 594682 |
| 2023-03-14 | 15.29 | $14.36 | 516637 |
| 2023-03-13 | 15.84 | $14.00 | 658050 |
| 2023-03-10 | 16.52 | $14.00 | 463910 |
| 2023-03-09 | 17.14 | $13.90 | 440467 |
| 2023-03-08 | 17.94 | $14.09 | 482180 |
| 2023-03-07 | 18.73 | $13.91 | 661814 |
| 2023-03-06 | 19.38 | $14.06 | 882526 |
| 2023-03-03 | 20.25 | $14.79 | 541690 |
| 2023-03-02 | 20.93 | $14.81 | 547062 |
| 2023-03-01 | 21.84 | $14.85 | 1.0M |
| 2023-02-28 | 22.79 | $15.35 | 580045 |
| 2023-02-27 | 22.93 | $15.49 | 376783 |
| 2023-02-24 | 22.85 | $15.38 | 368401 |
| 2023-02-23 | 22.77 | $15.77 | 738633 |
| 2023-02-22 | 22.35 | $15.71 | 552132 |
| 2023-02-21 | 21.80 | $15.65 | 439012 |
| 2023-02-17 | 21.23 | $15.65 | 392774 |
| 2023-02-16 | 20.54 | $15.74 | 442213 |
| 2023-02-15 | 19.82 | $15.99 | 1.4M |
| 2023-02-14 | 19.05 | $14.23 | 643547 |
| 2023-02-13 | 19.75 | $14.32 | 527228 |
| 2023-02-10 | 20.04 | $15.22 | 373196 |
| 2023-02-09 | 19.99 | $14.73 | 533595 |
| 2023-02-08 | 20.17 | $14.64 | 679391 |
| 2023-02-07 | 20.37 | $14.78 | 295654 |
| 2023-02-06 | 20.67 | $14.41 | 351102 |
| 2023-02-03 | 20.98 | $15.10 | 385349 |
| 2023-02-02 | 20.42 | $16.02 | 453854 |
| 2023-02-01 | 19.41 | $15.47 | 329370 |
| 2023-01-31 | 18.70 | $15.36 | 454582 |
| 2023-01-30 | 17.96 | $14.94 | 350104 |
| 2023-01-27 | 17.35 | $15.12 | 318789 |
| 2023-01-26 | 16.74 | $14.95 | 261431 |
| 2023-01-25 | 16.00 | $14.91 | 273016 |
| 2023-01-24 | 15.39 | $14.61 | 338870 |
| 2023-01-23 | 14.59 | $15.11 | 429252 |
| 2023-01-20 | 13.28 | $15.37 | 475066 |
| 2023-01-19 | 11.91 | $15.00 | 332716 |
| 2023-01-18 | 10.69 | $14.30 | 1.7M |
| 2023-01-17 | 9.71 | $13.79 | 354738 |
| 2023-01-13 | 9.15 | $13.52 | 325687 |
| 2023-01-12 | 8.75 | $13.27 | 788008 |
| 2023-01-11 | 8.33 | $13.61 | 407868 |
| 2023-01-10 | 8.26 | $12.88 | 738509 |
| 2023-01-09 | 8.66 | $12.60 | 353701 |
| 2023-01-06 | 9.07 | $12.60 | 411648 |
| 2023-01-05 | 9.53 | $12.69 | 842898 |
| 2023-01-04 | 10.02 | $12.89 | 519108 |
| 2023-01-03 | 10.35 | $13.02 | 603618 |
| 2022-12-30 | 10.46 | $13.16 | 288437 |
| 2022-12-29 | 10.90 | $13.11 | 317135 |
| 2022-12-28 | 11.29 | $13.00 | 340659 |
| 2022-12-27 | 11.79 | $12.72 | 431729 |
| 2022-12-23 | 12.05 | $12.69 | 462539 |
| 2022-12-22 | 12.41 | $12.99 | 378224 |
| 2022-12-21 | 12.88 | $13.61 | 542530 |
| 2022-12-20 | 13.24 | $13.95 | 745612 |
| 2022-12-19 | 13.63 | $13.30 | 507327 |
| 2022-12-16 | 14.29 | $13.46 | 1.8M |
| 2022-12-15 | 15.00 | $14.00 | 340506 |
| 2022-12-14 | 15.05 | $14.02 | 528490 |
| 2022-12-13 | 15.10 | $13.92 | 747880 |
| 2022-12-12 | 15.15 | $13.97 | 496242 |
| 2022-12-09 | 15.53 | $13.85 | 355519 |
| 2022-12-08 | 15.71 | $13.69 | 1.4M |
| 2022-12-07 | 15.91 | $14.59 | 988437 |
| 2022-12-06 | 15.03 | $14.60 | 825282 |
| 2022-12-05 | 14.15 | $13.68 | 650212 |
| 2022-12-02 | 13.73 | $13.70 | 505305 |
| 2022-12-01 | 13.08 | $13.92 | 872817 |
| 2022-11-30 | 12.06 | $14.31 | 682836 |
| 2022-11-29 | 11.24 | $13.50 | 357478 |
| 2022-11-28 | 10.87 | $13.15 | 638990 |
| 2022-11-25 | 10.67 | $13.20 | 242379 |
| 2022-11-23 | 10.20 | $13.74 | 567716 |
| 2022-11-22 | 9.71 | $13.24 | 730286 |
| 2022-11-21 | 9.63 | $12.82 | 504373 |
| 2022-11-18 | 9.67 | $12.84 | 486328 |
| 2022-11-17 | 9.75 | $12.55 | 316647 |
| 2022-11-16 | 10.17 | $12.26 | 402047 |
| 2022-11-15 | 10.61 | $13.12 | 438974 |
| 2022-11-14 | 10.68 | $12.59 | 620604 |
| 2022-11-11 | 11.05 | $12.60 | 434956 |
| 2022-11-10 | 11.28 | $12.77 | 465469 |
| 2022-11-09 | 11.47 | $12.76 | 413795 |
| 2022-11-08 | 11.60 | $13.00 | 753004 |
| 2022-11-07 | 11.71 | $13.05 | 578904 |
| 2022-11-04 | 12.09 | $12.65 | 566139 |
| 2022-11-03 | 12.60 | $12.60 | 892490 |
| 2022-11-02 | 12.98 | $13.67 | 1.8M |
| 2022-11-01 | 13.38 | $12.96 | 2.7M |
| 2022-10-31 | 13.32 | $12.42 | 1.0M |
| 2022-10-28 | 13.15 | $13.05 | 570369 |
| 2022-10-27 | 13.26 | $13.10 | 555861 |
| 2022-10-26 | 13.48 | $14.17 | 440936 |
| 2022-10-25 | 14.09 | $13.90 | 402808 |
| 2022-10-24 | 14.63 | $13.21 | 436771 |
| 2022-10-21 | 14.47 | $12.85 | 295997 |
| 2022-10-20 | 14.11 | $12.85 | 431105 |
| 2022-10-19 | 13.91 | $13.15 | 261176 |
| 2022-10-18 | 13.77 | $13.39 | 593197 |
| 2022-10-17 | 13.63 | $12.82 | 2.0M |
| 2022-10-14 | 13.28 | $12.43 | 807466 |
| 2022-10-13 | 12.62 | $12.76 | 2.3M |
| 2022-10-12 | 11.92 | $12.50 | 757037 |
| 2022-10-11 | 11.40 | $13.47 | 1.0M |
| 2022-10-10 | 11.37 | $13.75 | 1.1M |
| 2022-10-07 | 11.50 | $14.23 | 255393 |
| 2022-10-06 | 11.88 | $14.55 | 351861 |
| 2022-10-05 | 12.29 | $14.52 | 287034 |
| 2022-10-04 | 12.69 | $14.26 | 1.1M |
| 2022-10-03 | 13.08 | $13.71 | 974748 |
| 2022-09-30 | 13.43 | $14.04 | 561617 |
| 2022-09-29 | 14.11 | $14.59 | 577650 |
| 2022-09-28 | 14.83 | $14.77 | 639901 |
| 2022-09-27 | 15.45 | $14.23 | 474785 |
| 2022-09-26 | 16.11 | $14.52 | 913150 |
| 2022-09-23 | 16.64 | $14.68 | 445234 |
| 2022-09-22 | 17.40 | $14.80 | 888695 |
| 2022-09-21 | 18.20 | $14.28 | 476992 |
| 2022-09-20 | 18.78 | $15.15 | 402355 |
| 2022-09-19 | 19.04 | $15.84 | 376711 |
| 2022-09-16 | 19.30 | $14.89 | 1.5M |
| 2022-09-15 | 19.78 | $15.63 | 443535 |
| 2022-09-14 | 20.02 | $15.42 | 339121 |
| 2022-09-13 | 20.32 | $15.68 | 328441 |
| 2022-09-12 | 20.52 | $16.38 | 490974 |
| 2022-09-09 | 20.64 | $16.40 | 453896 |
| 2022-09-08 | 20.51 | $16.45 | 389826 |
| 2022-09-07 | 20.45 | $16.26 | 608524 |
| 2022-09-06 | 20.23 | $16.60 | 1.0M |
| 2022-09-02 | 20.03 | $15.41 | 338016 |
| 2022-09-01 | 20.01 | $15.42 | 556623 |
| 2022-08-31 | 19.98 | $16.60 | 861232 |
| 2022-08-30 | 19.53 | $15.98 | 334728 |
| 2022-08-29 | 19.18 | $15.04 | 243175 |
| 2022-08-26 | 18.99 | $15.00 | 339241 |
| 2022-08-25 | 18.74 | $15.32 | 428138 |
| 2022-08-24 | 18.35 | $15.85 | 413365 |
| 2022-08-23 | 17.83 | $15.74 | 384815 |
| 2022-08-22 | 17.32 | $15.41 | 563824 |
| 2022-08-19 | 16.85 | $14.56 | 394521 |
| 2022-08-18 | 16.49 | $14.07 | 266489 |
| 2022-08-17 | 16.23 | $14.30 | 349101 |
| 2022-08-16 | 15.80 | $14.96 | 885697 |
| 2022-08-15 | 15.19 | $15.90 | 987477 |
| 2022-08-12 | 14.54 | $13.83 | 787037 |
| 2022-08-11 | 14.31 | $13.60 | 1.3M |
| 2022-08-10 | 14.05 | $13.41 | 656626 |
| 2022-08-09 | 13.91 | $13.11 | 1.7M |
| 2022-08-08 | 13.77 | $13.51 | 1.8M |
| 2022-08-05 | 13.61 | $12.75 | 1.2M |
| 2022-08-04 | 13.64 | $12.45 | 2.5M |
| 2022-08-03 | 13.68 | $13.50 | 1.1M |
| 2022-08-02 | 13.31 | $14.70 | 2.0M |
| 2022-08-01 | 12.72 | $17.97 | 599850 |
| 2022-07-29 | 11.32 | $17.51 | 639398 |
| 2022-07-28 | 9.85 | $18.25 | 334041 |
| 2022-07-27 | 8.18 | $18.19 | 329119 |
| 2022-07-26 | 6.40 | $17.94 | 808010 |
| 2022-07-25 | 4.49 | $18.54 | 501102 |
| 2022-07-22 | 2.38 | $18.68 | 453775 |
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