Is MRC Global Inc. (MRC) a Buy, Sell, or Hold?
Enter your email address below for free access to our MRC Global Inc. (MRC) research center and poll results.
NYSE : MRC
MRC Global Inc. — Technical Indicators
$13.78 USD
-$0.06 (-0.43%)
- Volume
- 1.65M
- Average Volume
- 650.49K
- Market Capitalization
- $1.17B
- P/E Ratio
- -62.64
- Dividend Yield
- 0.00%
- Price Target
- $16.00
- Year High
- $15.59
- Year Low
- $9.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.88
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.75
2025-11-06
Close Price
$13.78
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.01
Average
11.08
Maximum
14.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-11-06 | 13.75 | $13.78 | — |
| 2025-11-05 | 13.76 | $13.78 | 2.0M |
| 2025-11-04 | 13.82 | $13.84 | 1.1M |
| 2025-11-03 | 13.86 | $13.93 | 633200 |
| 2025-10-31 | 13.91 | $13.95 | 575300 |
| 2025-10-30 | 13.96 | $14.02 | 461300 |
| 2025-10-29 | 13.99 | $13.95 | 475300 |
| 2025-10-28 | 14.01 | $13.98 | 408718 |
| 2025-10-27 | 14.04 | $13.91 | 443500 |
| 2025-10-24 | 14.06 | $14.47 | 298400 |
| 2025-10-23 | 14.07 | $14.40 | 355300 |
| 2025-10-22 | 14.07 | $14.00 | 367928 |
| 2025-10-21 | 14.10 | $13.89 | 352325 |
| 2025-10-20 | 14.14 | $13.56 | 1.0M |
| 2025-10-17 | 14.19 | $13.31 | 708700 |
| 2025-10-16 | 14.24 | $13.31 | 450900 |
| 2025-10-15 | 14.30 | $13.25 | 585100 |
| 2025-10-14 | 14.36 | $13.22 | 886143 |
| 2025-10-13 | 14.42 | $13.26 | 618421 |
| 2025-10-10 | 14.49 | $13.24 | 1.0M |
| 2025-10-09 | 14.54 | $13.97 | 343300 |
| 2025-10-08 | 14.59 | $14.85 | 268944 |
| 2025-10-07 | 14.57 | $14.71 | 396600 |
| 2025-10-06 | 14.56 | $15.03 | 567407 |
| 2025-10-03 | 14.55 | $14.94 | 692300 |
| 2025-10-02 | 14.56 | $14.46 | 583100 |
| 2025-10-01 | 14.60 | $14.52 | 487600 |
| 2025-09-30 | 14.60 | $14.42 | 399300 |
| 2025-09-29 | 14.63 | $14.38 | 548200 |
| 2025-09-26 | 14.66 | $14.62 | 531100 |
| 2025-09-25 | 14.70 | $14.51 | 528600 |
| 2025-09-24 | 14.73 | $14.63 | 961400 |
| 2025-09-23 | 14.75 | $14.62 | 974535 |
| 2025-09-22 | 14.76 | $14.57 | 899600 |
| 2025-09-19 | 14.78 | $14.25 | 3.1M |
| 2025-09-18 | 14.78 | $14.61 | 1.5M |
| 2025-09-17 | 14.74 | $14.36 | 1.7M |
| 2025-09-16 | 14.72 | $14.54 | 1.0M |
| 2025-09-15 | 14.69 | $14.48 | 944600 |
| 2025-09-12 | 14.65 | $14.42 | 421237 |
| 2025-09-11 | 14.63 | $14.84 | 562200 |
| 2025-09-10 | 14.59 | $14.55 | 296300 |
| 2025-09-09 | 14.56 | $14.51 | 565728 |
| 2025-09-08 | 14.51 | $14.83 | 406809 |
| 2025-09-05 | 14.48 | $15.10 | 451103 |
| 2025-09-04 | 14.42 | $15.15 | 468900 |
| 2025-09-03 | 14.33 | $14.67 | 580608 |
| 2025-09-02 | 14.32 | $14.89 | 543500 |
| 2025-08-29 | 14.27 | $15.08 | 272012 |
| 2025-08-28 | 14.21 | $15.34 | 341920 |
| 2025-08-27 | 14.18 | $15.13 | 370819 |
| 2025-08-26 | 14.16 | $15.07 | 589000 |
| 2025-08-25 | 14.17 | $14.78 | 403821 |
| 2025-08-22 | 14.18 | $14.97 | 713808 |
| 2025-08-21 | 14.15 | $14.18 | 615407 |
| 2025-08-20 | 14.17 | $13.93 | 624136 |
| 2025-08-19 | 14.19 | $13.97 | 489900 |
| 2025-08-18 | 14.21 | $13.82 | 332200 |
| 2025-08-15 | 14.22 | $13.76 | 349000 |
| 2025-08-14 | 14.23 | $13.99 | 511057 |
| 2025-08-13 | 14.23 | $14.09 | 605300 |
| 2025-08-12 | 14.21 | $13.93 | 836941 |
| 2025-08-11 | 14.19 | $13.54 | 668111 |
| 2025-08-08 | 14.17 | $14.13 | 1.1M |
| 2025-08-07 | 14.10 | $14.01 | 1.2M |
| 2025-08-06 | 14.05 | $13.38 | 1.8M |
| 2025-08-05 | 14.04 | $14.36 | 652915 |
| 2025-08-04 | 13.99 | $14.01 | 786361 |
| 2025-08-01 | 13.93 | $13.87 | 718516 |
| 2025-07-31 | 13.90 | $14.68 | 819414 |
| 2025-07-30 | 13.84 | $14.80 | 785500 |
| 2025-07-29 | 13.77 | $15.13 | 807139 |
| 2025-07-28 | 13.70 | $15.02 | 1.6M |
| 2025-07-25 | 13.69 | $14.31 | 575800 |
| 2025-07-24 | 13.64 | $14.61 | 1.2M |
| 2025-07-23 | 13.56 | $14.43 | 902170 |
| 2025-07-22 | 13.49 | $14.28 | 932200 |
| 2025-07-21 | 13.42 | $14.02 | 946230 |
| 2025-07-18 | 13.36 | $14.05 | 1.1M |
| 2025-07-17 | 13.30 | $13.99 | 1.7M |
| 2025-07-16 | 13.24 | $13.63 | 1.2M |
| 2025-07-15 | 13.20 | $13.57 | 2.4M |
| 2025-07-14 | 13.16 | $13.14 | 2.4M |
| 2025-07-11 | 13.15 | $12.79 | 873139 |
| 2025-07-10 | 13.17 | $12.96 | 1.4M |
| 2025-07-09 | 13.17 | $13.11 | 1.6M |
| 2025-07-08 | 13.16 | $13.30 | 1.6M |
| 2025-07-07 | 13.13 | $12.86 | 1.2M |
| 2025-07-03 | 13.12 | $13.32 | 910400 |
| 2025-07-02 | 13.08 | $13.48 | 1.9M |
| 2025-07-01 | 13.04 | $13.34 | 2.3M |
| 2025-06-30 | 12.98 | $13.71 | 3.5M |
| 2025-06-27 | 12.92 | $14.89 | 6.4M |
| 2025-06-26 | 12.80 | $13.32 | 504908 |
| 2025-06-25 | 12.76 | $12.97 | 647900 |
| 2025-06-24 | 12.74 | $13.13 | 513100 |
| 2025-06-23 | 12.71 | $12.82 | 514100 |
| 2025-06-20 | 12.68 | $12.87 | 920221 |
| 2025-06-18 | 12.66 | $12.72 | 413932 |
| 2025-06-17 | 12.66 | $12.82 | 367200 |
| 2025-06-16 | 12.66 | $12.87 | 340100 |
| 2025-06-13 | 12.65 | $12.74 | 400200 |
| 2025-06-12 | 12.66 | $12.99 | 523000 |
| 2025-06-11 | 12.65 | $13.23 | 688242 |
| 2025-06-10 | 12.65 | $12.94 | 413900 |
| 2025-06-09 | 12.65 | $12.85 | 432100 |
| 2025-06-06 | 12.62 | $12.74 | 513400 |
| 2025-06-05 | 12.60 | $12.60 | 538429 |
| 2025-06-04 | 12.55 | $12.57 | 603045 |
| 2025-06-03 | 12.53 | $12.69 | 697200 |
| 2025-06-02 | 12.50 | $12.21 | 596006 |
| 2025-05-30 | 12.49 | $12.41 | 612600 |
| 2025-05-29 | 12.46 | $12.54 | 736922 |
| 2025-05-28 | 12.41 | $12.52 | 490627 |
| 2025-05-27 | 12.37 | $12.62 | 663300 |
| 2025-05-23 | 12.33 | $12.38 | 354200 |
| 2025-05-22 | 12.30 | $12.33 | 435729 |
| 2025-05-21 | 12.27 | $12.41 | 538700 |
| 2025-05-20 | 12.20 | $12.67 | 364800 |
| 2025-05-19 | 12.11 | $12.80 | 442546 |
| 2025-05-16 | 12.01 | $12.81 | 675515 |
| 2025-05-15 | 11.91 | $12.85 | 878348 |
| 2025-05-14 | 11.78 | $12.90 | 778519 |
| 2025-05-13 | 11.65 | $13.13 | 778600 |
| 2025-05-12 | 11.50 | $13.03 | 1.1M |
| 2025-05-09 | 11.36 | $12.25 | 769000 |
| 2025-05-08 | 11.25 | $12.35 | 1.0M |
| 2025-05-07 | 11.15 | $11.47 | 1.7M |
| 2025-05-06 | 11.05 | $12.21 | 887800 |
| 2025-05-05 | 10.93 | $12.10 | 725140 |
| 2025-05-02 | 10.81 | $12.09 | 381849 |
| 2025-05-01 | 10.74 | $11.69 | 690736 |
| 2025-04-30 | 10.74 | $11.65 | 727401 |
| 2025-04-29 | 10.74 | $11.73 | 449034 |
| 2025-04-28 | 10.72 | $11.73 | 588500 |
| 2025-04-25 | 10.72 | $11.79 | 520100 |
| 2025-04-24 | 10.73 | $11.65 | 657236 |
| 2025-04-23 | 10.74 | $11.14 | 845043 |
| 2025-04-22 | 10.79 | $10.89 | 695100 |
| 2025-04-21 | 10.85 | $10.68 | 633811 |
| 2025-04-17 | 10.91 | $10.85 | 885846 |
| 2025-04-16 | 10.98 | $10.24 | 655900 |
| 2025-04-15 | 11.09 | $10.23 | 540237 |
| 2025-04-14 | 11.19 | $10.19 | 479808 |
| 2025-04-11 | 11.27 | $10.26 | 502000 |
| 2025-04-10 | 11.33 | $10.05 | 859332 |
| 2025-04-09 | 11.38 | $10.34 | 803526 |
| 2025-04-08 | 11.43 | $9.46 | 723400 |
| 2025-04-07 | 11.52 | $9.82 | 1.3M |
| 2025-04-04 | 11.59 | $9.80 | 1.2M |
| 2025-04-03 | 11.68 | $10.56 | 639747 |
| 2025-04-02 | 11.72 | $11.69 | 458737 |
| 2025-04-01 | 11.71 | $11.62 | 500700 |
| 2025-03-31 | 11.69 | $11.48 | 874117 |
| 2025-03-28 | 11.69 | $11.64 | 494000 |
| 2025-03-27 | 11.72 | $11.92 | 508539 |
| 2025-03-26 | 11.73 | $12.00 | 503907 |
| 2025-03-25 | 11.76 | $12.11 | 584500 |
| 2025-03-24 | 11.77 | $12.07 | 457500 |
| 2025-03-21 | 11.78 | $11.91 | 2.2M |
| 2025-03-20 | 11.79 | $12.29 | 802200 |
| 2025-03-19 | 11.81 | $12.43 | 1.1M |
| 2025-03-18 | 11.83 | $12.12 | 1.1M |
| 2025-03-17 | 11.88 | $11.78 | 1.2M |
| 2025-03-14 | 11.96 | $11.50 | 2.1M |
| 2025-03-13 | 12.04 | $11.11 | 554389 |
| 2025-03-12 | 12.13 | $11.23 | 899725 |
| 2025-03-11 | 12.23 | $11.30 | 475600 |
| 2025-03-10 | 12.30 | $11.22 | 476247 |
| 2025-03-07 | 12.38 | $11.56 | 496200 |
| 2025-03-06 | 12.47 | $11.35 | 476205 |
| 2025-03-05 | 12.63 | $11.47 | 801600 |
| 2025-03-04 | 12.78 | $11.23 | 703344 |
| 2025-03-03 | 12.94 | $11.58 | 755870 |
| 2025-02-28 | 13.09 | $12.17 | 787732 |
| 2025-02-27 | 13.24 | $12.14 | 856822 |
| 2025-02-26 | 13.38 | $12.55 | 913900 |
| 2025-02-25 | 13.49 | $12.45 | 1.2M |
| 2025-02-24 | 13.62 | $12.14 | 636100 |
| 2025-02-21 | 13.78 | $12.18 | 492735 |
| 2025-02-20 | 13.92 | $12.77 | 480547 |
| 2025-02-19 | 14.01 | $12.81 | 487300 |
| 2025-02-18 | 14.12 | $13.05 | 733405 |
| 2025-02-14 | 14.19 | $13.46 | 756337 |
| 2025-02-13 | 14.22 | $13.09 | 1.1M |
| 2025-02-12 | 14.26 | $12.84 | 992800 |
| 2025-02-11 | 14.31 | $13.22 | 1.3M |
| 2025-02-10 | 14.32 | $12.72 | 1.1M |
| 2025-02-07 | 14.33 | $12.79 | 1.1M |
| 2025-02-06 | 14.35 | $13.38 | 1.2M |
| 2025-02-05 | 14.34 | $14.52 | 444511 |
| 2025-02-04 | 14.26 | $14.48 | 752000 |
| 2025-02-03 | 14.20 | $14.38 | 490541 |
| 2025-01-31 | 14.12 | $14.68 | 1.1M |
| 2025-01-30 | 14.02 | $15.14 | 670419 |
| 2025-01-29 | 13.90 | $14.86 | 839400 |
| 2025-01-28 | 13.79 | $14.80 | 722000 |
| 2025-01-27 | 13.69 | $15.06 | 677700 |
| 2025-01-24 | 13.58 | $15.27 | 677119 |
| 2025-01-23 | 13.45 | $15.07 | 769800 |
| 2025-01-22 | 13.32 | $14.67 | 801700 |
| 2025-01-21 | 13.22 | $14.85 | 762706 |
| 2025-01-17 | 13.11 | $14.43 | 658348 |
| 2025-01-16 | 13.05 | $14.19 | 644200 |
| 2025-01-15 | 13.01 | $13.90 | 693104 |
| 2025-01-14 | 12.97 | $13.77 | 786406 |
| 2025-01-13 | 12.95 | $13.34 | 586402 |
| 2025-01-10 | 12.97 | $12.97 | 477800 |
| 2025-01-08 | 13.00 | $13.20 | 365824 |
| 2025-01-07 | 13.02 | $13.15 | 611423 |
| 2025-01-06 | 13.04 | $13.05 | 548503 |
| 2025-01-03 | 13.08 | $13.30 | 684349 |
| 2025-01-02 | 13.12 | $12.69 | 534729 |
| 2024-12-31 | 13.19 | $12.78 | 370500 |
| 2024-12-30 | 13.26 | $12.59 | 430200 |
| 2024-12-27 | 13.33 | $12.63 | 419200 |
| 2024-12-26 | 13.39 | $12.89 | 220106 |
| 2024-12-24 | 13.45 | $12.80 | 167503 |
| 2024-12-23 | 13.51 | $12.74 | 386600 |
| 2024-12-20 | 13.58 | $12.55 | 1.2M |
| 2024-12-19 | 13.65 | $12.61 | 495420 |
| 2024-12-18 | 13.71 | $12.70 | 700907 |
| 2024-12-17 | 13.74 | $13.18 | 480633 |
| 2024-12-16 | 13.75 | $13.27 | 430100 |
| 2024-12-13 | 13.75 | $13.22 | 365019 |
| 2024-12-12 | 13.77 | $13.41 | 419800 |
| 2024-12-11 | 13.78 | $13.60 | 447715 |
| 2024-12-10 | 13.77 | $13.54 | 538838 |
| 2024-12-09 | 13.79 | $13.63 | 320529 |
| 2024-12-06 | 13.79 | $13.57 | 276549 |
| 2024-12-05 | 13.81 | $13.89 | 297900 |
| 2024-12-04 | 13.83 | $14.08 | 321845 |
| 2024-12-03 | 13.76 | $14.16 | 310500 |
| 2024-12-02 | 13.66 | $14.07 | 300500 |
| 2024-11-29 | 13.57 | $13.97 | 195639 |
| 2024-11-27 | 13.48 | $13.96 | 314200 |
| 2024-11-26 | 13.40 | $14.01 | 999214 |
| 2024-11-25 | 13.31 | $14.05 | 355800 |
| 2024-11-22 | 13.22 | $14.06 | 336700 |
| 2024-11-21 | 13.13 | $13.99 | 459440 |
| 2024-11-20 | 13.04 | $13.75 | 590600 |
| 2024-11-19 | 12.97 | $13.31 | 871100 |
| 2024-11-18 | 12.93 | $13.40 | 641138 |
| 2024-11-15 | 12.89 | $13.37 | 395107 |
| 2024-11-14 | 12.85 | $13.52 | 1.4M |
| 2024-11-13 | 12.81 | $13.57 | 622700 |
| 2024-11-12 | 12.75 | $13.55 | 425229 |
| 2024-11-11 | 12.71 | $13.96 | 519927 |
| 2024-11-08 | 12.64 | $13.64 | 470500 |
| 2024-11-07 | 12.61 | $13.83 | 1.4M |
| 2024-11-06 | 12.55 | $14.44 | 2.0M |
| 2024-11-05 | 12.46 | $12.60 | 565500 |
| 2024-11-04 | 12.46 | $12.20 | 350800 |
| 2024-11-01 | 12.49 | $12.18 | 481400 |
| 2024-10-31 | 12.52 | $12.26 | 425210 |
| 2024-10-30 | 12.54 | $12.26 | 448000 |
| 2024-10-29 | 12.55 | $12.19 | 301700 |
| 2024-10-28 | 12.58 | $12.26 | 450600 |
| 2024-10-25 | 12.60 | $12.41 | 366006 |
| 2024-10-24 | 12.61 | $12.19 | 496600 |
| 2024-10-23 | 12.63 | $12.30 | 288839 |
| 2024-10-22 | 12.64 | $12.46 | 318209 |
| 2024-10-21 | 12.64 | $12.56 | 453800 |
| 2024-10-18 | 12.64 | $12.60 | 2.2M |
| 2024-10-17 | 12.63 | $12.66 | 570513 |
| 2024-10-16 | 12.64 | $12.41 | 574400 |
| 2024-10-15 | 12.64 | $12.73 | 555105 |
| 2024-10-14 | 12.63 | $12.65 | 246220 |
| 2024-10-11 | 12.61 | $12.91 | 190149 |
| 2024-10-10 | 12.57 | $12.70 | 232700 |
| 2024-10-09 | 12.52 | $12.70 | 218200 |
| 2024-10-08 | 12.46 | $12.57 | 373229 |
| 2024-10-07 | 12.42 | $12.78 | 519600 |
| 2024-10-04 | 12.37 | $12.89 | 351000 |
| 2024-10-03 | 12.33 | $12.57 | 352800 |
| 2024-10-02 | 12.32 | $12.50 | 425900 |
| 2024-10-01 | 12.32 | $12.69 | 388609 |
| 2024-09-30 | 12.32 | $12.74 | 624514 |
| 2024-09-27 | 12.34 | $12.64 | 356400 |
| 2024-09-26 | 12.36 | $12.49 | 248420 |
| 2024-09-25 | 12.39 | $12.48 | 549100 |
| 2024-09-24 | 12.41 | $12.56 | 304540 |
| 2024-09-23 | 12.44 | $12.54 | 435703 |
| 2024-09-20 | 12.47 | $12.45 | 1.4M |
| 2024-09-19 | 12.48 | $12.77 | 295600 |
| 2024-09-18 | 12.47 | $12.50 | 451400 |
| 2024-09-17 | 12.46 | $12.45 | 347400 |
| 2024-09-16 | 12.47 | $12.19 | 261200 |
| 2024-09-13 | 12.48 | $12.19 | 330526 |
| 2024-09-12 | 12.50 | $11.69 | 552704 |
| 2024-09-11 | 12.52 | $11.58 | 298900 |
| 2024-09-10 | 12.53 | $11.67 | 307900 |
| 2024-09-09 | 12.54 | $11.80 | 391300 |
| 2024-09-06 | 12.55 | $12.18 | 591500 |
| 2024-09-05 | 12.55 | $12.29 | 331534 |
| 2024-09-04 | 12.56 | $12.51 | 500622 |
| 2024-09-03 | 12.59 | $12.61 | 405023 |
| 2024-08-30 | 12.61 | $13.16 | 320424 |
| 2024-08-29 | 12.62 | $13.12 | 431800 |
| 2024-08-28 | 12.66 | $13.07 | 576033 |
| 2024-08-27 | 12.73 | $12.95 | 326705 |
| 2024-08-26 | 12.80 | $13.09 | 436500 |
| 2024-08-23 | 12.88 | $13.04 | 448421 |
| 2024-08-22 | 12.97 | $12.68 | 547322 |
| 2024-08-21 | 13.07 | $12.53 | 449700 |
| 2024-08-20 | 13.15 | $12.40 | 344604 |
| 2024-08-19 | 13.27 | $12.62 | 440000 |
| 2024-08-16 | 13.36 | $12.46 | 377528 |
| 2024-08-15 | 13.44 | $12.50 | 589464 |
| 2024-08-14 | 13.53 | $12.18 | 753900 |
| 2024-08-13 | 13.64 | $11.83 | 488300 |
| 2024-08-12 | 13.77 | $11.81 | 453146 |
| 2024-08-09 | 13.87 | $11.98 | 702027 |
| 2024-08-08 | 13.95 | $12.08 | 816300 |
| 2024-08-07 | 14.01 | $12.50 | 1.2M |
| 2024-08-06 | 14.02 | $13.18 | 1.1M |
| 2024-08-05 | 13.98 | $13.00 | 774200 |
| 2024-08-02 | 13.96 | $13.31 | 518300 |
| 2024-08-01 | 13.91 | $13.96 | 557227 |
| 2024-07-31 | 13.85 | $14.48 | 713356 |
| 2024-07-30 | 13.76 | $14.42 | 489313 |
| 2024-07-29 | 13.67 | $14.65 | 326737 |
| 2024-07-26 | 13.58 | $14.85 | 457400 |
| 2024-07-25 | 13.46 | $14.58 | 583900 |
| 2024-07-24 | 13.35 | $14.22 | 368701 |
| 2024-07-23 | 13.26 | $14.74 | 851000 |
| 2024-07-22 | 13.13 | $14.42 | 471562 |
| 2024-07-19 | 13.02 | $14.19 | 1.7M |
| 2024-07-18 | 12.92 | $14.22 | 699017 |
| 2024-07-17 | 12.83 | $14.44 | 1.2M |
| 2024-07-16 | 12.72 | $14.33 | 1.4M |
| 2024-07-15 | 12.61 | $13.85 | 624774 |
| 2024-07-12 | 12.54 | $13.62 | 1.6M |
| 2024-07-11 | 12.50 | $13.27 | 597842 |
| 2024-07-10 | 12.47 | $12.66 | 320280 |
| 2024-07-09 | 12.46 | $12.45 | 608618 |
| 2024-07-08 | 12.47 | $12.54 | 675736 |
| 2024-07-05 | 12.48 | $12.26 | 426457 |
| 2024-07-03 | 12.52 | $12.77 | 209540 |
| 2024-07-02 | 12.52 | $12.63 | 365053 |
| 2024-07-01 | 12.55 | $12.67 | 561714 |
| 2024-06-28 | 12.58 | $12.91 | 4.8M |
| 2024-06-27 | 12.59 | $12.50 | 566518 |
| 2024-06-26 | 12.62 | $12.34 | 511789 |
| 2024-06-25 | 12.65 | $12.29 | 407433 |
| 2024-06-24 | 12.70 | $12.27 | 365700 |
| 2024-06-21 | 12.74 | $12.13 | 887405 |
| 2024-06-20 | 12.80 | $12.26 | 277022 |
| 2024-06-18 | 12.87 | $12.34 | 313439 |
| 2024-06-17 | 12.94 | $12.33 | 530097 |
| 2024-06-14 | 12.99 | $12.17 | 439999 |
| 2024-06-13 | 13.08 | $12.46 | 477745 |
| 2024-06-12 | 13.15 | $12.73 | 424291 |
| 2024-06-11 | 13.21 | $12.67 | 435947 |
| 2024-06-10 | 13.27 | $12.50 | 931355 |
| 2024-06-07 | 13.32 | $12.64 | 379911 |
| 2024-06-06 | 13.33 | $12.78 | 451656 |
| 2024-06-05 | 13.28 | $13.04 | 686767 |
| 2024-06-04 | 13.21 | $12.76 | 639670 |
| 2024-06-03 | 13.15 | $13.17 | 592826 |
| 2024-05-31 | 13.07 | $13.29 | 568503 |
| 2024-05-30 | 12.97 | $13.08 | 538590 |
| 2024-05-29 | 12.88 | $13.07 | 423545 |
| 2024-05-28 | 12.78 | $13.11 | 371478 |
| 2024-05-24 | 12.71 | $13.13 | 291272 |
| 2024-05-23 | 12.63 | $13.14 | 411143 |
| 2024-05-22 | 12.55 | $13.37 | 453552 |
| 2024-05-21 | 12.47 | $13.66 | 598684 |
| 2024-05-20 | 12.39 | $13.64 | 499199 |
| 2024-05-17 | 12.30 | $13.48 | 513920 |
| 2024-05-16 | 12.21 | $13.78 | 591542 |
| 2024-05-15 | 12.11 | $13.90 | 523744 |
| 2024-05-14 | 12.00 | $13.93 | 620649 |
| 2024-05-13 | 11.89 | $13.85 | 1.2M |
| 2024-05-10 | 11.80 | $13.67 | 1.3M |
| 2024-05-09 | 11.72 | $12.76 | 1.2M |
| 2024-05-08 | 11.70 | $11.72 | 985583 |
| 2024-05-07 | 11.75 | $11.66 | 807761 |
| 2024-05-06 | 11.80 | $11.59 | 828383 |
| 2024-05-03 | 11.86 | $11.51 | 426210 |
| 2024-05-02 | 11.92 | $11.43 | 379092 |
| 2024-05-01 | 11.97 | $11.13 | 396995 |
| 2024-04-30 | 12.04 | $11.23 | 403143 |
| 2024-04-29 | 12.10 | $11.59 | 227695 |
| 2024-04-26 | 12.15 | $11.60 | 314028 |
| 2024-04-25 | 12.20 | $11.57 | 456641 |
| 2024-04-24 | 12.24 | $11.67 | 515828 |
| 2024-04-23 | 12.29 | $12.05 | 366292 |
| 2024-04-22 | 12.31 | $11.82 | 386105 |
| 2024-04-19 | 12.36 | $11.79 | 498090 |
| 2024-04-18 | 12.40 | $11.70 | 370724 |
| 2024-04-17 | 12.44 | $11.64 | 425179 |
| 2024-04-16 | 12.48 | $11.83 | 526865 |
| 2024-04-15 | 12.51 | $11.95 | 536411 |
| 2024-04-12 | 12.54 | $12.08 | 552969 |
| 2024-04-11 | 12.54 | $12.46 | 417588 |
| 2024-04-10 | 12.53 | $12.63 | 620029 |
| 2024-04-09 | 12.50 | $12.68 | 601618 |
| 2024-04-08 | 12.48 | $12.89 | 1.5M |
| 2024-04-05 | 12.44 | $12.56 | 244592 |
| 2024-04-04 | 12.42 | $12.56 | 338850 |
| 2024-04-03 | 12.39 | $12.50 | 310915 |
| 2024-04-02 | 12.37 | $12.44 | 373774 |
| 2024-04-01 | 12.35 | $12.51 | 303710 |
| 2024-03-28 | 12.32 | $12.57 | 397463 |
| 2024-03-27 | 12.27 | $12.56 | 313142 |
| 2024-03-26 | 12.22 | $12.52 | 264972 |
| 2024-03-25 | 12.18 | $12.59 | 211342 |
| 2024-03-22 | 12.13 | $12.69 | 393779 |
| 2024-03-21 | 12.09 | $12.67 | 729458 |
| 2024-03-20 | 12.04 | $12.56 | 628225 |
| 2024-03-19 | 12.00 | $12.29 | 529446 |
| 2024-03-18 | 11.97 | $12.50 | 474419 |
| 2024-03-15 | 11.95 | $12.46 | 867498 |
| 2024-03-14 | 11.93 | $12.17 | 462780 |
| 2024-03-13 | 11.91 | $12.21 | 278642 |
| 2024-03-12 | 11.82 | $12.15 | 257055 |
| 2024-03-11 | 11.75 | $12.12 | 418887 |
| 2024-03-08 | 11.68 | $12.20 | 380076 |
| 2024-03-07 | 11.61 | $12.09 | 497992 |
| 2024-03-06 | 11.53 | $12.04 | 439612 |
| 2024-03-05 | 11.45 | $12.10 | 514080 |
| 2024-03-04 | 11.37 | $11.96 | 414945 |
| 2024-03-01 | 11.29 | $11.99 | 548929 |
| 2024-02-29 | 11.23 | $11.53 | 1.0M |
| 2024-02-28 | 11.19 | $11.54 | 494777 |
| 2024-02-27 | 11.14 | $11.80 | 489316 |
| 2024-02-26 | 11.08 | $11.62 | 735117 |
| 2024-02-23 | 11.02 | $11.70 | 686125 |
| 2024-02-22 | 10.96 | $11.75 | 682844 |
| 2024-02-21 | 10.89 | $11.81 | 1.0M |
| 2024-02-20 | 10.82 | $11.75 | 712010 |
| 2024-02-16 | 10.75 | $11.96 | 1.0M |
| 2024-02-15 | 10.67 | $12.06 | 2.0M |
| 2024-02-14 | 10.57 | $11.78 | 2.6M |
| 2024-02-13 | 10.49 | $10.38 | 1.2M |
| 2024-02-12 | 10.47 | $10.88 | 659738 |
| 2024-02-09 | 10.43 | $10.69 | 432515 |
| 2024-02-08 | 10.40 | $10.77 | 419764 |
| 2024-02-07 | 10.38 | $10.53 | 831053 |
| 2024-02-06 | 10.36 | $10.47 | 281885 |
| 2024-02-05 | 10.37 | $10.37 | 368651 |
| 2024-02-02 | 10.38 | $10.51 | 333134 |
| 2024-02-01 | 10.39 | $10.73 | 313782 |
| 2024-01-31 | 10.40 | $10.66 | 1.2M |
| 2024-01-30 | 10.43 | $10.60 | 433501 |
| 2024-01-29 | 10.45 | $10.55 | 515178 |
| 2024-01-26 | 10.48 | $10.41 | 747837 |
| 2024-01-25 | 10.52 | $10.51 | 654026 |
| 2024-01-24 | 10.55 | $10.34 | 489036 |
| 2024-01-23 | 10.58 | $10.37 | 565933 |
| 2024-01-22 | 10.61 | $10.47 | 266512 |
| 2024-01-19 | 10.63 | $10.23 | 258021 |
| 2024-01-18 | 10.66 | $10.23 | 314188 |
| 2024-01-17 | 10.68 | $10.05 | 382126 |
| 2024-01-16 | 10.71 | $10.02 | 336003 |
| 2024-01-12 | 10.74 | $10.08 | 556945 |
| 2024-01-11 | 10.76 | $10.18 | 324861 |
| 2024-01-10 | 10.75 | $10.27 | 269984 |
| 2024-01-09 | 10.76 | $10.23 | 449051 |
| 2024-01-08 | 10.77 | $10.54 | 336123 |
| 2024-01-05 | 10.76 | $10.68 | 524293 |
| 2024-01-04 | 10.74 | $10.58 | 782924 |
| 2024-01-03 | 10.73 | $11.04 | 885641 |
| 2024-01-02 | 10.71 | $11.22 | 459685 |
| 2023-12-29 | 10.67 | $11.01 | 292679 |
| 2023-12-28 | 10.63 | $11.12 | 261654 |
| 2023-12-27 | 10.60 | $11.17 | 281182 |
| 2023-12-26 | 10.55 | $11.12 | 344084 |
| 2023-12-22 | 10.52 | $10.94 | 276588 |
| 2023-12-21 | 10.51 | $11.04 | 287137 |
| 2023-12-20 | 10.49 | $10.79 | 423891 |
| 2023-12-19 | 10.49 | $10.85 | 969888 |
| 2023-12-18 | 10.49 | $10.64 | 355797 |
| 2023-12-15 | 10.50 | $10.65 | 935310 |
| 2023-12-14 | 10.49 | $10.59 | 850166 |
| 2023-12-13 | 10.50 | $10.46 | 425856 |
| 2023-12-12 | 10.52 | $10.11 | 352523 |
| 2023-12-11 | 10.54 | $10.47 | 278405 |
| 2023-12-08 | 10.55 | $10.41 | 570871 |
| 2023-12-07 | 10.54 | $10.28 | 299271 |
| 2023-12-06 | 10.55 | $10.27 | 275022 |
| 2023-12-05 | 10.57 | $10.42 | 315749 |
| 2023-12-04 | 10.60 | $10.56 | 401171 |
| 2023-12-01 | 10.64 | $10.44 | 554607 |
| 2023-11-30 | 10.66 | $10.34 | 433057 |
| 2023-11-29 | 10.68 | $10.37 | 720819 |
| 2023-11-28 | 10.69 | $10.29 | 560577 |
| 2023-11-27 | 10.71 | $10.55 | 336444 |
| 2023-11-24 | 10.66 | $10.68 | 144425 |
| 2023-11-22 | 10.61 | $10.68 | 286432 |
| 2023-11-21 | 10.56 | $10.64 | 468074 |
| 2023-11-20 | 10.51 | $10.92 | 344726 |
| 2023-11-17 | 10.47 | $10.82 | 431478 |
| 2023-11-16 | 10.44 | $10.50 | 528958 |
| 2023-11-15 | 10.45 | $10.77 | 355721 |
| 2023-11-14 | 10.44 | $10.93 | 420464 |
| 2023-11-13 | 10.44 | $10.54 | 376860 |
| 2023-11-10 | 10.44 | $10.50 | 484664 |
| 2023-11-09 | 10.42 | $10.32 | 533569 |
| 2023-11-08 | 10.40 | $10.42 | 1.2M |
| 2023-11-07 | 10.38 | $10.70 | 1.3M |
| 2023-11-06 | 10.35 | $11.00 | 691475 |
| 2023-11-03 | 10.30 | $11.32 | 819440 |
| 2023-11-02 | 10.22 | $10.88 | 678452 |
| 2023-11-01 | 10.18 | $10.83 | 569791 |
| 2023-10-31 | 10.14 | $10.51 | 1.1M |
| 2023-10-30 | 10.12 | $10.59 | 3.4M |
| 2023-10-27 | 10.08 | $9.65 | 905476 |
| 2023-10-26 | 10.11 | $9.64 | 789211 |
| 2023-10-25 | 10.15 | $9.62 | 587613 |
| 2023-10-24 | 10.18 | $9.78 | 964549 |
| 2023-10-23 | 10.19 | $10.14 | 2.5M |
| 2023-10-20 | 10.20 | $10.25 | 835718 |
| 2023-10-19 | 10.19 | $10.51 | 361459 |
| 2023-10-18 | 10.15 | $10.62 | 384399 |
| 2023-10-17 | 10.14 | $10.92 | 672945 |
| 2023-10-16 | 10.11 | $10.69 | 1.2M |
| 2023-10-13 | 10.08 | $10.02 | 675638 |
| 2023-10-12 | 10.09 | $9.88 | 522312 |
| 2023-10-11 | 10.11 | $9.98 | 424987 |
| 2023-10-10 | 10.11 | $10.12 | 469094 |
| 2023-10-09 | 10.10 | $10.00 | 518134 |
| 2023-10-06 | 10.09 | $9.85 | 579426 |
| 2023-10-05 | 10.08 | $9.96 | 623374 |
| 2023-10-04 | 10.04 | $10.08 | 530821 |
| 2023-10-03 | 10.02 | $10.07 | 493209 |
| 2023-10-02 | 10.00 | $9.89 | 382331 |
| 2023-09-29 | 9.99 | $10.25 | 412424 |
| 2023-09-28 | 9.94 | $10.32 | 443080 |
| 2023-09-27 | 9.89 | $10.31 | 424297 |
| 2023-09-26 | 9.84 | $9.99 | 473755 |
| 2023-09-25 | 9.80 | $10.26 | 402064 |
| 2023-09-22 | 9.74 | $10.02 | 1.1M |
| 2023-09-21 | 9.70 | $9.86 | 1.8M |
| 2023-09-20 | 9.67 | $10.26 | 635414 |
| 2023-09-19 | 9.62 | $10.32 | 769832 |
| 2023-09-18 | 9.55 | $10.15 | 396682 |
| 2023-09-15 | 9.50 | $10.16 | 1.1M |
| 2023-09-14 | 9.45 | $10.36 | 596888 |
| 2023-09-13 | 9.38 | $9.90 | 1.1M |
| 2023-09-12 | 9.34 | $9.96 | 1.2M |
| 2023-09-11 | 9.30 | $9.86 | 895945 |
| 2023-09-08 | 9.26 | $9.55 | 536317 |
| 2023-09-07 | 9.23 | $9.26 | 974156 |
| 2023-09-06 | 9.22 | $9.64 | 688856 |
| 2023-09-05 | 9.21 | $9.60 | 987250 |
| 2023-09-01 | 9.28 | $9.75 | 1.4M |
| 2023-08-31 | 9.36 | $9.32 | 1.2M |
| 2023-08-30 | 9.44 | $9.28 | 415852 |
| 2023-08-29 | 9.54 | $9.23 | 285235 |
| 2023-08-28 | 9.65 | $9.22 | 298156 |
| 2023-08-25 | 9.75 | $9.15 | 323283 |
| 2023-08-24 | 9.86 | $9.23 | 351690 |
| 2023-08-23 | 9.95 | $9.29 | 459665 |
| 2023-08-22 | 10.04 | $9.10 | 461134 |
| 2023-08-21 | 10.15 | $9.08 | 358799 |
| 2023-08-18 | 10.26 | $9.14 | 291922 |
| 2023-08-17 | 10.34 | $9.13 | 668916 |
| 2023-08-16 | 10.42 | $8.94 | 351926 |
| 2023-08-15 | 10.53 | $9.01 | 410457 |
| 2023-08-14 | 10.63 | $9.23 | 366313 |
| 2023-08-11 | 10.71 | $9.06 | 443550 |
| 2023-08-10 | 10.78 | $9.03 | 634902 |
| 2023-08-09 | 10.86 | $9.05 | 1.2M |
| 2023-08-08 | 10.93 | $9.30 | 2.1M |
| 2023-08-07 | 10.97 | $11.15 | 654401 |
| 2023-08-04 | 10.91 | $11.17 | 331758 |
| 2023-08-03 | 10.84 | $11.07 | 381818 |
| 2023-08-02 | 10.76 | $11.19 | 320910 |
| 2023-08-01 | 10.69 | $11.45 | 256943 |
| 2023-07-31 | 10.63 | $11.29 | 290156 |
| 2023-07-28 | 10.57 | $11.20 | 313262 |
| 2023-07-27 | 10.52 | $11.02 | 416265 |
| 2023-07-26 | 10.47 | $11.20 | 425483 |
| 2023-07-25 | 10.43 | $11.32 | 493889 |
| 2023-07-24 | 10.38 | $11.17 | 446151 |
| 2023-07-21 | 10.34 | $10.77 | 1.7M |
| 2023-07-20 | 10.30 | $10.84 | 606699 |
| 2023-07-19 | 10.27 | $11.01 | 802381 |
| 2023-07-18 | 10.21 | $11.05 | 504437 |
| 2023-07-17 | 10.16 | $10.80 | 475109 |
| 2023-07-14 | 10.12 | $10.54 | 595597 |
| 2023-07-13 | 10.09 | $10.59 | 568819 |
| 2023-07-12 | 10.06 | $10.38 | 343459 |
| 2023-07-11 | 10.04 | $10.10 | 321309 |
| 2023-07-10 | 10.02 | $9.96 | 275525 |
| 2023-07-07 | 10.02 | $9.93 | 665159 |
| 2023-07-06 | 10.02 | $9.46 | 435637 |
| 2023-07-05 | 10.02 | $9.76 | 285115 |
| 2023-07-03 | 10.00 | $10.14 | 147912 |
| 2023-06-30 | 9.96 | $10.07 | 567706 |
| 2023-06-29 | 9.90 | $10.21 | 601271 |
| 2023-06-28 | 9.83 | $10.17 | 377557 |
| 2023-06-27 | 9.76 | $10.42 | 966161 |
| 2023-06-26 | 9.70 | $10.26 | 784754 |
| 2023-06-23 | 9.64 | $10.26 | 2.9M |
| 2023-06-22 | 9.58 | $10.08 | 438570 |
| 2023-06-21 | 9.54 | $10.11 | 359543 |
| 2023-06-20 | 9.49 | $9.97 | 386110 |
| 2023-06-16 | 9.45 | $9.94 | 721777 |
| 2023-06-15 | 9.41 | $10.04 | 377980 |
| 2023-06-14 | 9.36 | $9.90 | 402233 |
| 2023-06-13 | 9.30 | $10.11 | 385770 |
| 2023-06-12 | 9.23 | $9.91 | 418683 |
| 2023-06-09 | 9.17 | $9.77 | 510671 |
| 2023-06-08 | 9.11 | $9.86 | 882448 |
| 2023-06-07 | 9.06 | $9.93 | 673143 |
| 2023-06-06 | 9.01 | $9.56 | 928953 |
| 2023-06-05 | 8.98 | $9.26 | 419477 |
| 2023-06-02 | 8.96 | $9.41 | 622777 |
| 2023-06-01 | 8.92 | $8.88 | 665098 |
| 2023-05-31 | 8.93 | $8.69 | 860898 |
| 2023-05-30 | 8.95 | $8.87 | 423728 |
| 2023-05-26 | 8.99 | $9.15 | 339490 |
| 2023-05-25 | 9.02 | $9.04 | 528933 |
| 2023-05-24 | 9.05 | $9.14 | 446674 |
| 2023-05-23 | 9.08 | $9.25 | 587055 |
| 2023-05-22 | 9.10 | $9.15 | 368666 |
| 2023-05-19 | 9.15 | $9.06 | 400545 |
| 2023-05-18 | 9.17 | $9.26 | 502851 |
| 2023-05-17 | 9.18 | $8.94 | 431616 |
| 2023-05-16 | 9.20 | $8.74 | 552660 |
| 2023-05-15 | 9.23 | $8.82 | 485377 |
| 2023-05-12 | 9.25 | $8.68 | 572887 |
| 2023-05-11 | 9.29 | $8.55 | 597170 |
| 2023-05-10 | 9.33 | $8.77 | 574575 |
| 2023-05-09 | 9.35 | $8.89 | 681968 |
| 2023-05-08 | 9.36 | $9.01 | 575873 |
| 2023-05-05 | 9.38 | $8.86 | 436173 |
| 2023-05-04 | 9.40 | $8.63 | 543586 |
| 2023-05-03 | 9.44 | $9.03 | 677713 |
| 2023-05-02 | 9.48 | $9.24 | 576776 |
| 2023-05-01 | 9.52 | $9.67 | 575782 |
| 2023-04-28 | 9.52 | $9.74 | 539199 |
| 2023-04-27 | 9.51 | $9.61 | 586609 |
| 2023-04-26 | 9.51 | $9.66 | 753495 |
| 2023-04-25 | 9.50 | $9.75 | 623658 |
| 2023-04-24 | 9.48 | $10.06 | 772517 |
| 2023-04-21 | 9.43 | $9.39 | 574398 |
| 2023-04-20 | 9.41 | $9.46 | 432999 |
| 2023-04-19 | 9.39 | $9.51 | 839458 |
| 2023-04-18 | 9.38 | $9.22 | 740410 |
| 2023-04-17 | 9.36 | $9.32 | 447253 |
| 2023-04-14 | 9.33 | $9.46 | 1.1M |
| 2023-04-13 | 9.30 | $9.22 | 434736 |
| 2023-04-12 | 9.28 | $9.26 | 557648 |
| 2023-04-11 | 9.30 | $9.19 | 333692 |
| 2023-04-10 | 9.31 | $9.32 | 515043 |
| 2023-04-06 | 9.34 | $9.30 | 445734 |
| 2023-04-05 | 9.41 | $9.45 | 667358 |
| 2023-04-04 | 9.50 | $9.78 | 585439 |
| 2023-04-03 | 9.57 | $10.01 | 671455 |
| 2023-03-31 | 9.63 | $9.72 | 776886 |
| 2023-03-30 | 9.73 | $9.59 | 404897 |
| 2023-03-29 | 9.83 | $9.47 | 329510 |
| 2023-03-28 | 9.92 | $9.46 | 301946 |
| 2023-03-27 | 10.01 | $9.35 | 364469 |
| 2023-03-24 | 10.10 | $9.11 | 650289 |
| 2023-03-23 | 10.19 | $8.96 | 563882 |
| 2023-03-22 | 10.30 | $9.05 | 634898 |
| 2023-03-21 | 10.41 | $9.26 | 617845 |
| 2023-03-20 | 10.51 | $8.88 | 791142 |
| 2023-03-17 | 10.64 | $8.72 | 1.2M |
| 2023-03-16 | 10.79 | $8.97 | 935667 |
| 2023-03-15 | 10.95 | $8.83 | 1.5M |
| 2023-03-14 | 11.15 | $9.50 | 658527 |
| 2023-03-13 | 11.35 | $9.46 | 914626 |
| 2023-03-10 | 11.54 | $9.93 | 792237 |
| 2023-03-09 | 11.70 | $10.70 | 615884 |
| 2023-03-08 | 11.83 | $11.19 | 665548 |
| 2023-03-07 | 11.96 | $11.21 | 516332 |
| 2023-03-06 | 12.05 | $11.24 | 888223 |
| 2023-03-03 | 12.16 | $11.80 | 638525 |
| 2023-03-02 | 12.23 | $11.49 | 560825 |
| 2023-03-01 | 12.32 | $11.32 | 515980 |
| 2023-02-28 | 12.43 | $11.20 | 685368 |
| 2023-02-27 | 12.52 | $11.16 | 758645 |
| 2023-02-24 | 12.60 | $10.89 | 516727 |
| 2023-02-23 | 12.69 | $11.16 | 725379 |
| 2023-02-22 | 12.75 | $11.19 | 786713 |
| 2023-02-21 | 12.80 | $11.36 | 723942 |
| 2023-02-17 | 12.83 | $11.50 | 1.0M |
| 2023-02-16 | 12.85 | $11.72 | 1.3M |
| 2023-02-15 | 12.85 | $12.15 | 1.1M |
| 2023-02-14 | 12.83 | $12.86 | 1.8M |
| 2023-02-13 | 12.79 | $13.39 | 1.5M |
| 2023-02-10 | 12.73 | $13.27 | 681506 |
| 2023-02-09 | 12.68 | $13.10 | 725435 |
| 2023-02-08 | 12.63 | $13.31 | 631684 |
| 2023-02-07 | 12.57 | $13.81 | 1.1M |
| 2023-02-06 | 12.47 | $13.15 | 363245 |
| 2023-02-03 | 12.39 | $13.30 | 872571 |
| 2023-02-02 | 12.29 | $13.18 | 806570 |
| 2023-02-01 | 12.19 | $13.34 | 787329 |
| 2023-01-31 | 12.09 | $13.60 | 1.4M |
| 2023-01-30 | 11.98 | $12.92 | 707095 |
| 2023-01-27 | 11.92 | $12.82 | 870057 |
| 2023-01-26 | 11.84 | $12.58 | 403810 |
| 2023-01-25 | 11.80 | $12.49 | 689734 |
| 2023-01-24 | 11.76 | $12.05 | 404154 |
| 2023-01-23 | 11.74 | $12.04 | 445717 |
| 2023-01-20 | 11.73 | $11.88 | 398990 |
| 2023-01-19 | 11.72 | $11.74 | 382483 |
| 2023-01-18 | 11.71 | $11.73 | 429434 |
| 2023-01-17 | 11.70 | $12.05 | 341341 |
| 2023-01-13 | 11.68 | $12.19 | 247288 |
| 2023-01-12 | 11.67 | $12.34 | 364461 |
| 2023-01-11 | 11.65 | $12.05 | 386298 |
| 2023-01-10 | 11.62 | $12.16 | 347840 |
| 2023-01-09 | 11.57 | $11.88 | 427173 |
| 2023-01-06 | 11.55 | $11.49 | 277182 |
| 2023-01-05 | 11.54 | $11.17 | 309921 |
| 2023-01-04 | 11.56 | $11.32 | 382939 |
| 2023-01-03 | 11.57 | $11.20 | 527658 |
| 2022-12-30 | 11.60 | $11.58 | 468160 |
| 2022-12-29 | 11.61 | $11.60 | 312691 |
| 2022-12-28 | 11.62 | $11.32 | 467207 |
| 2022-12-27 | 11.62 | $11.74 | 262447 |
| 2022-12-23 | 11.61 | $11.70 | 278932 |
| 2022-12-22 | 11.61 | $11.60 | 339203 |
| 2022-12-21 | 11.61 | $11.93 | 404638 |
| 2022-12-20 | 11.60 | $11.69 | 500398 |
| 2022-12-19 | 11.59 | $11.49 | 454786 |
| 2022-12-16 | 11.62 | $11.50 | 851298 |
| 2022-12-15 | 11.64 | $11.57 | 607134 |
| 2022-12-14 | 11.64 | $12.00 | 823794 |
| 2022-12-13 | 11.62 | $11.92 | 425495 |
| 2022-12-12 | 11.60 | $11.60 | 549166 |
| 2022-12-09 | 11.59 | $11.14 | 416378 |
| 2022-12-08 | 11.61 | $11.43 | 291208 |
| 2022-12-07 | 11.58 | $11.30 | 374899 |
| 2022-12-06 | 11.51 | $11.57 | 705102 |
| 2022-12-05 | 11.43 | $11.49 | 433159 |
| 2022-12-02 | 11.35 | $11.92 | 326737 |
| 2022-12-01 | 11.24 | $11.67 | 368688 |
| 2022-11-30 | 11.15 | $11.76 | 568293 |
| 2022-11-29 | 11.07 | $11.46 | 304153 |
| 2022-11-28 | 11.00 | $11.49 | 379205 |
| 2022-11-25 | 10.92 | $11.64 | 139983 |
| 2022-11-23 | 10.83 | $11.57 | 246529 |
| 2022-11-22 | 10.75 | $11.84 | 457716 |
| 2022-11-21 | 10.63 | $11.49 | 591090 |
| 2022-11-18 | 10.52 | $11.98 | 534943 |
| 2022-11-17 | 10.38 | $11.88 | 443411 |
| 2022-11-16 | 10.23 | $11.70 | 618178 |
| 2022-11-15 | 10.09 | $11.57 | 344365 |
| 2022-11-14 | 9.96 | $11.41 | 502062 |
| 2022-11-11 | 9.85 | $11.56 | 460495 |
| 2022-11-10 | 9.70 | $11.55 | 1.2M |
| 2022-11-09 | 9.59 | $10.81 | 1.1M |
| 2022-11-08 | 9.47 | $9.75 | 483873 |
| 2022-11-07 | 9.41 | $10.01 | 531751 |
| 2022-11-04 | 9.32 | $10.01 | 268435 |
| 2022-11-03 | 9.23 | $9.63 | 358356 |
| 2022-11-02 | 9.16 | $9.95 | 361405 |
| 2022-11-01 | 9.09 | $10.16 | 336611 |
| 2022-10-31 | 8.99 | $10.03 | 647069 |
| 2022-10-28 | 8.88 | $9.84 | 374982 |
| 2022-10-27 | 8.74 | $9.92 | 357957 |
| 2022-10-26 | 8.61 | $9.81 | 496184 |
| 2022-10-25 | 8.50 | $9.55 | 279785 |
| 2022-10-24 | 8.38 | $9.30 | 501766 |
| 2022-10-21 | 8.28 | $9.16 | 527751 |
| 2022-10-20 | 8.18 | $8.91 | 272862 |
| 2022-10-19 | 8.14 | $8.91 | 384433 |
| 2022-10-18 | 8.12 | $8.97 | 702165 |
| 2022-10-17 | 8.12 | $9.07 | 645262 |
| 2022-10-14 | 8.14 | $8.69 | 537734 |
| 2022-10-13 | 8.17 | $9.22 | 1.0M |
| 2022-10-12 | 8.20 | $8.55 | 840463 |
| 2022-10-11 | 8.26 | $8.54 | 1.7M |
| 2022-10-10 | 8.31 | $8.22 | 724382 |
| 2022-10-07 | 8.40 | $8.08 | 377393 |
| 2022-10-06 | 8.49 | $8.31 | 347704 |
| 2022-10-05 | 8.55 | $8.49 | 523095 |
| 2022-10-04 | 8.60 | $8.31 | 705669 |
| 2022-10-03 | 8.67 | $7.69 | 792448 |
| 2022-09-30 | 8.76 | $7.19 | 1.2M |
| 2022-09-29 | 8.87 | $7.29 | 519853 |
| 2022-09-28 | 8.99 | $7.49 | 1.1M |
| 2022-09-27 | 9.11 | $7.20 | 512381 |
| 2022-09-26 | 9.27 | $7.25 | 999612 |
| 2022-09-23 | 9.43 | $7.22 | 1.6M |
| 2022-09-22 | 9.60 | $8.13 | 961233 |
| 2022-09-21 | 9.70 | $8.44 | 707835 |
| 2022-09-20 | 9.77 | $8.95 | 473964 |
| 2022-09-19 | 9.80 | $9.44 | 291156 |
| 2022-09-16 | 9.81 | $9.47 | 2.1M |
| 2022-09-15 | 9.84 | $9.70 | 460678 |
| 2022-09-14 | 9.83 | $9.76 | 456806 |
| 2022-09-13 | 9.81 | $9.64 | 379248 |
| 2022-09-12 | 9.81 | $9.95 | 515435 |
| 2022-09-09 | 9.82 | $9.81 | 390660 |
| 2022-09-08 | 9.83 | $9.49 | 305271 |
| 2022-09-07 | 9.85 | $9.62 | 360638 |
| 2022-09-06 | 9.87 | $9.66 | 511008 |
| 2022-09-02 | 9.96 | $9.50 | 296004 |
| 2022-09-01 | 10.06 | $9.39 | 474408 |
| 2022-08-31 | 10.14 | $9.73 | 539870 |
| 2022-08-30 | 10.22 | $9.89 | 608882 |
| 2022-08-29 | 10.30 | $10.43 | 312571 |
| 2022-08-26 | 10.35 | $10.38 | 567802 |
| 2022-08-25 | 10.41 | $10.58 | 658407 |
| 2022-08-24 | 10.45 | $10.14 | 443361 |
| 2022-08-23 | 10.51 | $9.83 | 580835 |
| 2022-08-22 | 10.58 | $9.61 | 396392 |
| 2022-08-19 | 10.66 | $9.70 | 565425 |
| 2022-08-18 | 10.72 | $9.97 | 526520 |
| 2022-08-17 | 10.75 | $9.61 | 641501 |
| 2022-08-16 | 10.81 | $9.35 | 745994 |
| 2022-08-15 | 10.88 | $9.57 | 992606 |
| 2022-08-12 | 10.91 | $10.07 | 406010 |
| 2022-08-11 | 10.91 | $10.01 | 1.2M |
| 2022-08-10 | 10.91 | $10.01 | 1.5M |
| 2022-08-09 | 10.92 | $9.94 | 1.9M |
| 2022-08-08 | 10.94 | $11.49 | 628428 |
| 2022-08-05 | 10.89 | $11.44 | 1.3M |
| 2022-08-04 | 10.85 | $11.12 | 573019 |
| 2022-08-03 | 10.76 | $11.32 | 841692 |
| 2022-08-02 | 10.64 | $11.36 | 352225 |
| 2022-08-01 | 10.53 | $11.51 | 632185 |
| 2022-07-29 | 10.46 | $11.62 | 529952 |
| 2022-07-28 | 10.37 | $11.29 | 478505 |
| 2022-07-27 | 10.30 | $11.39 | 346037 |
| 2022-07-26 | 10.22 | $11.15 | 417356 |
| 2022-07-25 | 10.16 | $11.27 | 532795 |
| 2022-07-22 | 10.08 | $10.82 | 651031 |
| 2022-07-21 | 9.98 | $10.73 | 372325 |
| 2022-07-20 | 9.92 | $10.71 | 443774 |
| 2022-07-19 | 9.87 | $10.73 | 496406 |
| 2022-07-18 | 9.80 | $10.18 | 357094 |
| 2022-07-15 | 9.79 | $10.11 | 331246 |
| 2022-07-14 | 9.81 | $9.99 | 427948 |
| 2022-07-13 | 9.82 | $10.25 | 458781 |
| 2022-07-12 | 9.82 | $10.25 | 715518 |
| 2022-07-11 | 9.85 | $10.48 | 784726 |
| 2022-07-08 | 9.89 | $10.73 | 1.1M |
| 2022-07-07 | 9.94 | $9.36 | 408963 |
| 2022-07-06 | 10.07 | $8.95 | 322968 |
| 2022-07-05 | 10.22 | $9.12 | 402673 |
| 2022-07-01 | 10.34 | $10.01 | 342635 |
| 2022-06-30 | 10.42 | $9.96 | 394606 |
| 2022-06-29 | 10.49 | $9.79 | 360761 |
| 2022-06-28 | 10.56 | $9.85 | 587489 |
| 2022-06-27 | 10.63 | $9.99 | 590140 |
| 2022-06-24 | 10.69 | $9.54 | 2.5M |
| 2022-06-23 | 10.75 | $8.94 | 588696 |
| 2022-06-22 | 10.82 | $9.47 | 769174 |
| 2022-06-21 | 10.87 | $9.74 | 641953 |
| 2022-06-17 | 10.90 | $9.37 | 921346 |
| 2022-06-16 | 10.93 | $9.82 | 734324 |
| 2022-06-15 | 10.95 | $10.49 | 949206 |
| 2022-06-14 | 10.95 | $10.27 | 579928 |
| 2022-06-13 | 10.94 | $10.26 | 456251 |
| 2022-06-10 | 10.93 | $10.86 | 366132 |
| 2022-06-09 | 10.85 | $11.27 | 430348 |
| 2022-06-08 | 10.77 | $11.65 | 310582 |
| 2022-06-07 | 10.68 | $12.02 | 412621 |
| 2022-06-06 | 10.63 | $11.96 | 510755 |
| 2022-06-03 | 10.64 | $11.57 | 409347 |
| 2022-06-02 | 10.68 | $11.55 | 283845 |
| 2022-06-01 | 10.72 | $11.32 | 373261 |
| 2022-05-31 | 10.76 | $11.19 | 792248 |
| 2022-05-27 | 10.78 | $11.38 | 384581 |
| 2022-05-26 | 10.81 | $11.19 | 595170 |
| 2022-05-25 | 10.87 | $10.59 | 895942 |
| 2022-05-24 | 10.94 | $10.40 | 500612 |
| 2022-05-23 | 11.03 | $10.52 | 475667 |
| 2022-05-20 | 11.10 | $10.27 | 711543 |
| 2022-05-19 | 11.22 | $10.07 | 566336 |
| 2022-05-18 | 11.37 | $10.20 | 453224 |
| 2022-05-17 | 11.51 | $10.38 | 556373 |
| 2022-05-16 | 11.65 | $10.08 | 628093 |
| 2022-05-13 | 11.77 | $10.04 | 872338 |
| 2022-05-12 | 11.87 | $9.39 | 1.0M |
| 2022-05-11 | 12.00 | $9.67 | 1.3M |
| 2022-05-10 | 12.10 | $9.76 | 2.5M |
| 2022-05-09 | 12.18 | $11.14 | 663563 |
| 2022-05-06 | 12.19 | $12.08 | 708717 |
| 2022-05-05 | 12.16 | $12.31 | 1.0M |
| 2022-05-04 | 12.11 | $12.37 | 477047 |
| 2022-05-03 | 12.06 | $12.10 | 325385 |
| 2022-05-02 | 12.05 | $11.72 | 515560 |
| 2022-04-29 | 12.08 | $11.99 | 1.0M |
| 2022-04-28 | 12.07 | $12.25 | 404057 |
| 2022-04-27 | 12.04 | $12.15 | 447725 |
| 2022-04-26 | 12.02 | $12.08 | 517711 |
| 2022-04-25 | 11.99 | $11.90 | 753658 |
| 2022-04-22 | 11.98 | $12.66 | 656282 |
| 2022-04-21 | 11.92 | $13.06 | 879402 |
| 2022-04-20 | 11.86 | $13.07 | 532846 |
| 2022-04-19 | 11.79 | $13.09 | 1.1M |
| 2022-04-18 | 11.73 | $12.57 | 879159 |
| 2022-04-14 | 11.67 | $12.05 | 624119 |
| 2022-04-13 | 11.65 | $11.93 | 354268 |
| 2022-04-12 | 11.64 | $11.67 | 340551 |
| 2022-04-11 | 11.63 | $11.37 | 449704 |
| 2022-04-08 | 11.63 | $11.36 | 371815 |
| 2022-04-07 | 11.63 | $11.40 | 532953 |
| 2022-04-06 | 11.65 | $11.42 | 604476 |
| 2022-04-05 | 11.66 | $11.43 | 760345 |
| 2022-04-04 | 11.67 | $11.86 | 844585 |
| 2022-04-01 | 11.67 | $12.20 | 799167 |
| 2022-03-31 | 11.62 | $11.91 | 1.3M |
| 2022-03-30 | 11.56 | $11.63 | 580757 |
| 2022-03-29 | 11.51 | $11.67 | 626637 |
| 2022-03-28 | 11.44 | $11.56 | 677803 |
| 2022-03-25 | 11.37 | $11.74 | 847964 |
| 2022-03-24 | 11.28 | $11.48 | 922147 |
| 2022-03-23 | 11.18 | $11.75 | 824324 |
| 2022-03-22 | 11.09 | $11.65 | 607556 |
| 2022-03-21 | 11.00 | $11.92 | 1.1M |
| 2022-03-18 | 10.88 | $11.33 | 1.3M |
| 2022-03-17 | 10.79 | $11.77 | 1.4M |
| 2022-03-16 | 10.64 | $11.62 | 1.2M |
| 2022-03-15 | 10.45 | $11.46 | 1.2M |
| 2022-03-14 | 10.26 | $11.47 | 918066 |
| 2022-03-11 | 10.08 | $11.36 | 1.1M |
| 2022-03-10 | 9.90 | $11.75 | 552490 |
| 2022-03-09 | 9.71 | $11.55 | 1.4M |
| 2022-03-08 | 9.51 | $11.62 | 2.1M |
| 2022-03-07 | 9.31 | $11.99 | 2.5M |
| 2022-03-04 | 9.09 | $11.23 | 1.3M |
| 2022-03-03 | 8.91 | $10.59 | 599083 |
| 2022-03-02 | 8.76 | $10.72 | 741287 |
| 2022-03-01 | 8.61 | $10.27 | 785872 |
| 2022-02-28 | 8.47 | $10.10 | 689904 |
| 2022-02-25 | 8.33 | $9.90 | 878369 |
| 2022-02-24 | 8.20 | $9.55 | 878851 |
| 2022-02-23 | 8.11 | $10.03 | 1.2M |
| 2022-02-22 | 8.00 | $9.72 | 1.2M |
| 2022-02-18 | 7.90 | $9.64 | 988925 |
| 2022-02-17 | 7.80 | $9.54 | 1.8M |
| 2022-02-16 | 7.71 | $8.71 | 992372 |
| 2022-02-15 | 7.67 | $7.87 | 492263 |
| 2022-02-14 | 7.69 | $7.66 | 602687 |
| 2022-02-11 | 7.71 | $7.77 | 799307 |
| 2022-02-10 | 7.73 | $7.79 | 481746 |
| 2022-02-09 | 7.73 | $7.85 | 501651 |
| 2022-02-08 | 7.72 | $7.67 | 1.2M |
| 2022-02-07 | 7.72 | $7.63 | 2.0M |
| 2022-02-04 | 7.72 | $7.54 | 569180 |
| 2022-02-03 | 7.72 | $7.65 | 1.5M |
| 2022-02-02 | 7.71 | $7.67 | 642169 |
| 2022-02-01 | 7.69 | $7.60 | 450172 |
| 2022-01-31 | 7.67 | $7.41 | 956432 |
| 2022-01-28 | 7.64 | $7.37 | 481992 |
| 2022-01-27 | 7.62 | $7.41 | 398934 |
| 2022-01-26 | 7.59 | $7.70 | 396778 |
| 2022-01-25 | 7.57 | $7.88 | 549561 |
| 2022-01-24 | 7.54 | $7.70 | 586219 |
| 2022-01-21 | 7.51 | $7.52 | 568648 |
| 2022-01-20 | 7.47 | $7.74 | 972015 |
| 2022-01-19 | 7.42 | $8.05 | 630892 |
| 2022-01-18 | 7.35 | $8.14 | 525479 |
| 2022-01-14 | 7.27 | $8.20 | 473448 |
| 2022-01-13 | 7.20 | $8.06 | 836241 |
| 2022-01-12 | 7.14 | $7.83 | 659496 |
| 2022-01-11 | 7.10 | $7.66 | 834960 |
| 2022-01-10 | 7.06 | $7.59 | 443807 |
| 2022-01-07 | 7.05 | $7.64 | 320319 |
| 2022-01-06 | 7.03 | $7.59 | 422295 |
| 2022-01-05 | 7.02 | $7.46 | 455559 |
| 2022-01-04 | 7.01 | $7.32 | 697774 |
| 2022-01-03 | 7.01 | $7.07 | 317781 |
| 2021-12-31 | 7.01 | $6.88 | 325074 |
| 2021-12-30 | 7.03 | $6.86 | 403841 |
| 2021-12-29 | 7.03 | $6.93 | 404586 |
| 2021-12-28 | 7.02 | $7.22 | 390944 |
| 2021-12-27 | 7.04 | $7.26 | 747925 |
| 2021-12-23 | 7.06 | $7.15 | 1.1M |
| 2021-12-22 | 7.11 | $6.67 | 3.9M |
| 2021-12-21 | 7.18 | $6.83 | 1.4M |
| 2021-12-20 | 7.25 | $6.62 | 696175 |
| 2021-12-17 | 7.32 | $6.60 | 1.2M |
| 2021-12-16 | 7.40 | $6.78 | 628180 |
| 2021-12-15 | 7.47 | $6.87 | 845152 |
| 2021-12-14 | 7.55 | $6.94 | 451470 |
| 2021-12-13 | 7.62 | $6.99 | 494298 |
| 2021-12-10 | 7.69 | $7.31 | 362842 |
| 2021-12-09 | 7.74 | $7.28 | 290422 |
| 2021-12-08 | 7.79 | $7.35 | 294437 |
| 2021-12-07 | 7.83 | $7.35 | 616851 |
| 2021-12-06 | 7.92 | $7.27 | 483821 |
| 2021-12-03 | 8.01 | $7.09 | 477235 |
| 2021-12-02 | 8.09 | $7.20 | 815318 |
| 2021-12-01 | 8.16 | $6.79 | 994674 |
| 2021-11-30 | 8.25 | $6.88 | 830757 |
| 2021-11-29 | 8.33 | $7.52 | 1.2M |
| 2021-11-26 | 8.37 | $7.71 | 902552 |
| 2021-11-24 | 8.41 | $8.09 | 831969 |
| 2021-11-23 | 8.43 | $8.16 | 485088 |
| 2021-11-22 | 8.46 | $8.11 | 875177 |
| 2021-11-19 | 8.49 | $8.04 | 759335 |
| 2021-11-18 | 8.52 | $8.22 | 781545 |
| 2021-11-17 | 8.54 | $8.29 | 534233 |
| 2021-11-16 | 8.59 | $8.45 | 517050 |
| 2021-11-15 | 8.60 | $8.37 | 534015 |
| 2021-11-12 | 8.62 | $8.27 | 331021 |
| 2021-11-11 | 8.63 | $8.26 | 485565 |
| 2021-11-10 | 8.64 | $8.28 | 790123 |
| 2021-11-09 | 8.64 | $8.23 | 2.0M |
| 2021-11-08 | 8.63 | $9.25 | 415099 |
| 2021-11-05 | 8.56 | $9.07 | 569199 |
| 2021-11-04 | 8.49 | $8.64 | 477665 |
| 2021-11-03 | 8.44 | $8.63 | 448068 |
| 2021-11-02 | 8.37 | $8.46 | 488784 |
| 2021-11-01 | 8.34 | $8.53 | 440164 |
| 2021-10-29 | 8.30 | $8.30 | 585450 |
| 2021-10-28 | 8.25 | $8.50 | 519135 |
| 2021-10-27 | 8.20 | $8.46 | 684597 |
| 2021-10-26 | 8.15 | $8.82 | 1.1M |
| 2021-10-25 | 8.09 | $8.72 | 524852 |
| 2021-10-22 | 8.04 | $8.56 | 511252 |
| 2021-10-21 | 7.98 | $8.77 | 872765 |
| 2021-10-20 | 7.93 | $9.21 | 725522 |
| 2021-10-19 | 7.83 | $8.72 | 493669 |
| 2021-10-18 | 7.76 | $8.69 | 692556 |
| 2021-10-15 | 7.69 | $8.56 | 787449 |
| 2021-10-14 | 7.63 | $8.44 | 887526 |
| 2021-10-13 | 7.58 | $8.27 | 877582 |
| 2021-10-12 | 7.58 | $8.00 | 1.0M |
| 2021-10-11 | 7.57 | $7.78 | 1.6M |
| 2021-10-08 | 7.59 | $7.79 | 4.7M |
| 2021-10-07 | 7.59 | $7.49 | 2.2M |
| 2021-10-06 | 7.60 | $7.37 | 1.1M |
| 2021-10-05 | 7.62 | $7.74 | 2.1M |
| 2021-10-04 | 7.64 | $7.71 | 5.3M |
| 2021-10-01 | 7.66 | $7.49 | 1.6M |
| 2021-09-30 | 7.70 | $7.34 | 1.1M |
| 2021-09-29 | 7.73 | $7.43 | 1.4M |
| 2021-09-28 | 7.77 | $7.70 | 2.3M |
| 2021-09-27 | 7.79 | $7.65 | 1.8M |
| 2021-09-24 | 7.84 | $7.53 | 400332 |
| 2021-09-23 | 7.86 | $7.62 | 763184 |
| 2021-09-22 | 7.88 | $7.36 | 477685 |
| 2021-09-21 | 7.91 | $7.18 | 497107 |
| 2021-09-20 | 7.95 | $7.29 | 389995 |
| 2021-09-17 | 7.97 | $7.39 | 639103 |
| 2021-09-16 | 7.97 | $7.55 | 718367 |
| 2021-09-15 | 7.98 | $8.10 | 318376 |
| 2021-09-14 | 7.98 | $7.83 | 504958 |
| 2021-09-13 | 7.99 | $8.15 | 207447 |
| 2021-09-10 | 8.00 | $7.80 | 234576 |
| 2021-09-09 | 8.04 | $7.71 | 186505 |
| 2021-09-08 | 8.09 | $7.82 | 244140 |
| 2021-09-07 | 8.13 | $8.14 | 184674 |
| 2021-09-03 | 8.14 | $8.14 | 350807 |
| 2021-09-02 | 8.15 | $8.19 | 250028 |
| 2021-09-01 | 8.15 | $8.04 | 204130 |
| 2021-08-31 | 8.15 | $8.20 | 389510 |
| 2021-08-30 | 8.18 | $8.16 | 165190 |
| 2021-08-27 | 8.20 | $8.57 | 310119 |
| 2021-08-26 | 8.23 | $7.98 | 160086 |
| 2021-08-25 | 8.31 | $8.03 | 187137 |
| 2021-08-24 | 8.39 | $8.00 | 286895 |
| 2021-08-23 | 8.44 | $7.94 | 208660 |
| 2021-08-20 | 8.50 | $7.58 | 223581 |
| 2021-08-19 | 8.56 | $7.48 | 316504 |
| 2021-08-18 | 8.62 | $7.82 | 196858 |
| 2021-08-17 | 8.67 | $7.96 | 422269 |
| 2021-08-16 | 8.70 | $8.11 | 212195 |
| 2021-08-13 | 8.71 | $8.35 | 150691 |
| 2021-08-12 | 8.72 | $8.54 | 174700 |
| 2021-08-11 | 8.73 | $8.78 | 213926 |
| 2021-08-10 | 8.73 | $8.58 | 280213 |
| 2021-08-09 | 8.76 | $8.25 | 463970 |
| 2021-08-06 | 8.82 | $8.40 | 570369 |
| 2021-08-05 | 8.86 | $8.32 | 300737 |
| 2021-08-04 | 8.89 | $8.03 | 1.0M |
| 2021-08-03 | 8.94 | $8.66 | 393241 |
| 2021-08-02 | 8.96 | $8.55 | 756207 |
| 2021-07-30 | 8.99 | $9.17 | 684873 |
| 2021-07-29 | 9.02 | $9.70 | 321345 |
| 2021-07-28 | 9.00 | $9.58 | 489146 |
| 2021-07-27 | 8.99 | $8.93 | 201275 |
| 2021-07-26 | 9.01 | $9.16 | 199433 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.95
2025-11-06
Close Price
$13.78
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.09
Average
11.08
Maximum
14.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-11-06 | 13.95 | $13.78 | — |
| 2025-11-05 | 13.97 | $13.78 | 2.0M |
| 2025-11-04 | 13.99 | $13.84 | 1.1M |
| 2025-11-03 | 14.00 | $13.93 | 633200 |
| 2025-10-31 | 14.01 | $13.95 | 575300 |
| 2025-10-30 | 14.01 | $14.02 | 461300 |
| 2025-10-29 | 14.01 | $13.95 | 475300 |
| 2025-10-28 | 14.02 | $13.98 | 408718 |
| 2025-10-27 | 14.02 | $13.91 | 443500 |
| 2025-10-24 | 14.04 | $14.47 | 298400 |
| 2025-10-23 | 13.99 | $14.40 | 355300 |
| 2025-10-22 | 13.95 | $14.00 | 367928 |
| 2025-10-21 | 13.94 | $13.89 | 352325 |
| 2025-10-20 | 13.95 | $13.56 | 1.0M |
| 2025-10-17 | 13.99 | $13.31 | 708700 |
| 2025-10-16 | 14.06 | $13.31 | 450900 |
| 2025-10-15 | 14.14 | $13.25 | 585100 |
| 2025-10-14 | 14.23 | $13.22 | 886143 |
| 2025-10-13 | 14.34 | $13.26 | 618421 |
| 2025-10-10 | 14.45 | $13.24 | 1.0M |
| 2025-10-09 | 14.58 | $13.97 | 343300 |
| 2025-10-08 | 14.64 | $14.85 | 268944 |
| 2025-10-07 | 14.62 | $14.71 | 396600 |
| 2025-10-06 | 14.61 | $15.03 | 567407 |
| 2025-10-03 | 14.57 | $14.94 | 692300 |
| 2025-10-02 | 14.53 | $14.46 | 583100 |
| 2025-10-01 | 14.54 | $14.52 | 487600 |
| 2025-09-30 | 14.54 | $14.42 | 399300 |
| 2025-09-29 | 14.55 | $14.38 | 548200 |
| 2025-09-26 | 14.57 | $14.62 | 531100 |
| 2025-09-25 | 14.56 | $14.51 | 528600 |
| 2025-09-24 | 14.57 | $14.63 | 961400 |
| 2025-09-23 | 14.56 | $14.62 | 974535 |
| 2025-09-22 | 14.56 | $14.57 | 899600 |
| 2025-09-19 | 14.56 | $14.25 | 3.1M |
| 2025-09-18 | 14.59 | $14.61 | 1.5M |
| 2025-09-17 | 14.59 | $14.36 | 1.7M |
| 2025-09-16 | 14.61 | $14.54 | 1.0M |
| 2025-09-15 | 14.62 | $14.48 | 944600 |
| 2025-09-12 | 14.63 | $14.42 | 421237 |
| 2025-09-11 | 14.65 | $14.84 | 562200 |
| 2025-09-10 | 14.63 | $14.55 | 296300 |
| 2025-09-09 | 14.64 | $14.51 | 565728 |
| 2025-09-08 | 14.66 | $14.83 | 406809 |
| 2025-09-05 | 14.64 | $15.10 | 451103 |
| 2025-09-04 | 14.59 | $15.15 | 468900 |
| 2025-09-03 | 14.53 | $14.67 | 580608 |
| 2025-09-02 | 14.52 | $14.89 | 543500 |
| 2025-08-29 | 14.48 | $15.08 | 272012 |
| 2025-08-28 | 14.41 | $15.34 | 341920 |
| 2025-08-27 | 14.32 | $15.13 | 370819 |
| 2025-08-26 | 14.23 | $15.07 | 589000 |
| 2025-08-25 | 14.14 | $14.78 | 403821 |
| 2025-08-22 | 14.08 | $14.97 | 713808 |
| 2025-08-21 | 13.98 | $14.18 | 615407 |
| 2025-08-20 | 13.96 | $13.93 | 624136 |
| 2025-08-19 | 13.96 | $13.97 | 489900 |
| 2025-08-18 | 13.96 | $13.82 | 332200 |
| 2025-08-15 | 13.98 | $13.76 | 349000 |
| 2025-08-14 | 14.00 | $13.99 | 511057 |
| 2025-08-13 | 14.00 | $14.09 | 605300 |
| 2025-08-12 | 13.99 | $13.93 | 836941 |
| 2025-08-11 | 14.00 | $13.54 | 668111 |
| 2025-08-08 | 14.05 | $14.13 | 1.1M |
| 2025-08-07 | 14.04 | $14.01 | 1.2M |
| 2025-08-06 | 14.04 | $13.38 | 1.8M |
| 2025-08-05 | 14.11 | $14.36 | 652915 |
| 2025-08-04 | 14.09 | $14.01 | 786361 |
| 2025-08-01 | 14.09 | $13.87 | 718516 |
| 2025-07-31 | 14.12 | $14.68 | 819414 |
| 2025-07-30 | 14.06 | $14.80 | 785500 |
| 2025-07-29 | 13.98 | $15.13 | 807139 |
| 2025-07-28 | 13.86 | $15.02 | 1.6M |
| 2025-07-25 | 13.74 | $14.31 | 575800 |
| 2025-07-24 | 13.68 | $14.61 | 1.2M |
| 2025-07-23 | 13.58 | $14.43 | 902170 |
| 2025-07-22 | 13.49 | $14.28 | 932200 |
| 2025-07-21 | 13.41 | $14.02 | 946230 |
| 2025-07-18 | 13.34 | $14.05 | 1.1M |
| 2025-07-17 | 13.27 | $13.99 | 1.7M |
| 2025-07-16 | 13.19 | $13.63 | 1.2M |
| 2025-07-15 | 13.14 | $13.57 | 2.4M |
| 2025-07-14 | 13.10 | $13.14 | 2.4M |
| 2025-07-11 | 13.10 | $12.79 | 873139 |
| 2025-07-10 | 13.13 | $12.96 | 1.4M |
| 2025-07-09 | 13.15 | $13.11 | 1.6M |
| 2025-07-08 | 13.15 | $13.30 | 1.6M |
| 2025-07-07 | 13.13 | $12.86 | 1.2M |
| 2025-07-03 | 13.16 | $13.32 | 910400 |
| 2025-07-02 | 13.15 | $13.48 | 1.9M |
| 2025-07-01 | 13.11 | $13.34 | 2.3M |
| 2025-06-30 | 13.09 | $13.71 | 3.5M |
| 2025-06-27 | 13.02 | $14.89 | 6.4M |
| 2025-06-26 | 12.82 | $13.32 | 504908 |
| 2025-06-25 | 12.77 | $12.97 | 647900 |
| 2025-06-24 | 12.75 | $13.13 | 513100 |
| 2025-06-23 | 12.71 | $12.82 | 514100 |
| 2025-06-20 | 12.70 | $12.87 | 920221 |
| 2025-06-18 | 12.68 | $12.72 | 413932 |
| 2025-06-17 | 12.68 | $12.82 | 367200 |
| 2025-06-16 | 12.66 | $12.87 | 340100 |
| 2025-06-13 | 12.64 | $12.74 | 400200 |
| 2025-06-12 | 12.63 | $12.99 | 523000 |
| 2025-06-11 | 12.59 | $13.23 | 688242 |
| 2025-06-10 | 12.53 | $12.94 | 413900 |
| 2025-06-09 | 12.48 | $12.85 | 432100 |
| 2025-06-06 | 12.44 | $12.74 | 513400 |
| 2025-06-05 | 12.41 | $12.60 | 538429 |
| 2025-06-04 | 12.39 | $12.57 | 603045 |
| 2025-06-03 | 12.37 | $12.69 | 697200 |
| 2025-06-02 | 12.34 | $12.21 | 596006 |
| 2025-05-30 | 12.35 | $12.41 | 612600 |
| 2025-05-29 | 12.35 | $12.54 | 736922 |
| 2025-05-28 | 12.33 | $12.52 | 490627 |
| 2025-05-27 | 12.31 | $12.62 | 663300 |
| 2025-05-23 | 12.27 | $12.38 | 354200 |
| 2025-05-22 | 12.26 | $12.33 | 435729 |
| 2025-05-21 | 12.25 | $12.41 | 538700 |
| 2025-05-20 | 12.24 | $12.67 | 364800 |
| 2025-05-19 | 12.19 | $12.80 | 442546 |
| 2025-05-16 | 12.13 | $12.81 | 675515 |
| 2025-05-15 | 12.06 | $12.85 | 878348 |
| 2025-05-14 | 11.97 | $12.90 | 778519 |
| 2025-05-13 | 11.88 | $13.13 | 778600 |
| 2025-05-12 | 11.74 | $13.03 | 1.1M |
| 2025-05-09 | 11.61 | $12.25 | 769000 |
| 2025-05-08 | 11.54 | $12.35 | 1.0M |
| 2025-05-07 | 11.46 | $11.47 | 1.7M |
| 2025-05-06 | 11.45 | $12.21 | 887800 |
| 2025-05-05 | 11.37 | $12.10 | 725140 |
| 2025-05-02 | 11.30 | $12.09 | 381849 |
| 2025-05-01 | 11.21 | $11.69 | 690736 |
| 2025-04-30 | 11.16 | $11.65 | 727401 |
| 2025-04-29 | 11.11 | $11.73 | 449034 |
| 2025-04-28 | 11.05 | $11.73 | 588500 |
| 2025-04-25 | 10.98 | $11.79 | 520100 |
| 2025-04-24 | 10.89 | $11.65 | 657236 |
| 2025-04-23 | 10.81 | $11.14 | 845043 |
| 2025-04-22 | 10.78 | $10.89 | 695100 |
| 2025-04-21 | 10.76 | $10.68 | 633811 |
| 2025-04-17 | 10.77 | $10.85 | 885846 |
| 2025-04-16 | 10.76 | $10.24 | 655900 |
| 2025-04-15 | 10.82 | $10.23 | 540237 |
| 2025-04-14 | 10.88 | $10.19 | 479808 |
| 2025-04-11 | 10.96 | $10.26 | 502000 |
| 2025-04-10 | 11.03 | $10.05 | 859332 |
| 2025-04-09 | 11.13 | $10.34 | 803526 |
| 2025-04-08 | 11.21 | $9.46 | 723400 |
| 2025-04-07 | 11.40 | $9.82 | 1.3M |
| 2025-04-04 | 11.57 | $9.80 | 1.2M |
| 2025-04-03 | 11.75 | $10.56 | 639747 |
| 2025-04-02 | 11.88 | $11.69 | 458737 |
| 2025-04-01 | 11.90 | $11.62 | 500700 |
| 2025-03-31 | 11.93 | $11.48 | 874117 |
| 2025-03-28 | 11.97 | $11.64 | 494000 |
| 2025-03-27 | 12.01 | $11.92 | 508539 |
| 2025-03-26 | 12.02 | $12.00 | 503907 |
| 2025-03-25 | 12.02 | $12.11 | 584500 |
| 2025-03-24 | 12.01 | $12.07 | 457500 |
| 2025-03-21 | 12.00 | $11.91 | 2.2M |
| 2025-03-20 | 12.01 | $12.29 | 802200 |
| 2025-03-19 | 11.98 | $12.43 | 1.1M |
| 2025-03-18 | 11.93 | $12.12 | 1.1M |
| 2025-03-17 | 11.92 | $11.78 | 1.2M |
| 2025-03-14 | 11.93 | $11.50 | 2.1M |
| 2025-03-13 | 11.97 | $11.11 | 554389 |
| 2025-03-12 | 12.07 | $11.23 | 899725 |
| 2025-03-11 | 12.15 | $11.30 | 475600 |
| 2025-03-10 | 12.24 | $11.22 | 476247 |
| 2025-03-07 | 12.35 | $11.56 | 496200 |
| 2025-03-06 | 12.43 | $11.35 | 476205 |
| 2025-03-05 | 12.55 | $11.47 | 801600 |
| 2025-03-04 | 12.66 | $11.23 | 703344 |
| 2025-03-03 | 12.81 | $11.58 | 755870 |
| 2025-02-28 | 12.94 | $12.17 | 787732 |
| 2025-02-27 | 13.02 | $12.14 | 856822 |
| 2025-02-26 | 13.12 | $12.55 | 913900 |
| 2025-02-25 | 13.18 | $12.45 | 1.2M |
| 2025-02-24 | 13.25 | $12.14 | 636100 |
| 2025-02-21 | 13.37 | $12.18 | 492735 |
| 2025-02-20 | 13.50 | $12.77 | 480547 |
| 2025-02-19 | 13.57 | $12.81 | 487300 |
| 2025-02-18 | 13.65 | $13.05 | 733405 |
| 2025-02-14 | 13.72 | $13.46 | 756337 |
| 2025-02-13 | 13.74 | $13.09 | 1.1M |
| 2025-02-12 | 13.81 | $12.84 | 992800 |
| 2025-02-11 | 13.91 | $13.22 | 1.3M |
| 2025-02-10 | 13.99 | $12.72 | 1.1M |
| 2025-02-07 | 14.12 | $12.79 | 1.1M |
| 2025-02-06 | 14.26 | $13.38 | 1.2M |
| 2025-02-05 | 14.35 | $14.52 | 444511 |
| 2025-02-04 | 14.34 | $14.48 | 752000 |
| 2025-02-03 | 14.32 | $14.38 | 490541 |
| 2025-01-31 | 14.32 | $14.68 | 1.1M |
| 2025-01-30 | 14.28 | $15.14 | 670419 |
| 2025-01-29 | 14.19 | $14.86 | 839400 |
| 2025-01-28 | 14.11 | $14.80 | 722000 |
| 2025-01-27 | 14.04 | $15.06 | 677700 |
| 2025-01-24 | 13.94 | $15.27 | 677119 |
| 2025-01-23 | 13.80 | $15.07 | 769800 |
| 2025-01-22 | 13.66 | $14.67 | 801700 |
| 2025-01-21 | 13.55 | $14.85 | 762706 |
| 2025-01-17 | 13.42 | $14.43 | 658348 |
| 2025-01-16 | 13.31 | $14.19 | 644200 |
| 2025-01-15 | 13.22 | $13.90 | 693104 |
| 2025-01-14 | 13.15 | $13.77 | 786406 |
| 2025-01-13 | 13.08 | $13.34 | 586402 |
| 2025-01-10 | 13.06 | $12.97 | 477800 |
| 2025-01-08 | 13.06 | $13.20 | 365824 |
| 2025-01-07 | 13.05 | $13.15 | 611423 |
| 2025-01-06 | 13.04 | $13.05 | 548503 |
| 2025-01-03 | 13.04 | $13.30 | 684349 |
| 2025-01-02 | 13.01 | $12.69 | 534729 |
| 2024-12-31 | 13.04 | $12.78 | 370500 |
| 2024-12-30 | 13.07 | $12.59 | 430200 |
| 2024-12-27 | 13.12 | $12.63 | 419200 |
| 2024-12-26 | 13.17 | $12.89 | 220106 |
| 2024-12-24 | 13.20 | $12.80 | 167503 |
| 2024-12-23 | 13.25 | $12.74 | 386600 |
| 2024-12-20 | 13.30 | $12.55 | 1.2M |
| 2024-12-19 | 13.38 | $12.61 | 495420 |
| 2024-12-18 | 13.46 | $12.70 | 700907 |
| 2024-12-17 | 13.54 | $13.18 | 480633 |
| 2024-12-16 | 13.58 | $13.27 | 430100 |
| 2024-12-13 | 13.61 | $13.22 | 365019 |
| 2024-12-12 | 13.65 | $13.41 | 419800 |
| 2024-12-11 | 13.68 | $13.60 | 447715 |
| 2024-12-10 | 13.69 | $13.54 | 538838 |
| 2024-12-09 | 13.70 | $13.63 | 320529 |
| 2024-12-06 | 13.71 | $13.57 | 276549 |
| 2024-12-05 | 13.72 | $13.89 | 297900 |
| 2024-12-04 | 13.71 | $14.08 | 321845 |
| 2024-12-03 | 13.67 | $14.16 | 310500 |
| 2024-12-02 | 13.61 | $14.07 | 300500 |
| 2024-11-29 | 13.57 | $13.97 | 195639 |
| 2024-11-27 | 13.52 | $13.96 | 314200 |
| 2024-11-26 | 13.48 | $14.01 | 999214 |
| 2024-11-25 | 13.42 | $14.05 | 355800 |
| 2024-11-22 | 13.36 | $14.06 | 336700 |
| 2024-11-21 | 13.28 | $13.99 | 459440 |
| 2024-11-20 | 13.21 | $13.75 | 590600 |
| 2024-11-19 | 13.15 | $13.31 | 871100 |
| 2024-11-18 | 13.13 | $13.40 | 641138 |
| 2024-11-15 | 13.11 | $13.37 | 395107 |
| 2024-11-14 | 13.08 | $13.52 | 1.4M |
| 2024-11-13 | 13.03 | $13.57 | 622700 |
| 2024-11-12 | 12.98 | $13.55 | 425229 |
| 2024-11-11 | 12.92 | $13.96 | 519927 |
| 2024-11-08 | 12.81 | $13.64 | 470500 |
| 2024-11-07 | 12.72 | $13.83 | 1.4M |
| 2024-11-06 | 12.60 | $14.44 | 2.0M |
| 2024-11-05 | 12.41 | $12.60 | 565500 |
| 2024-11-04 | 12.39 | $12.20 | 350800 |
| 2024-11-01 | 12.41 | $12.18 | 481400 |
| 2024-10-31 | 12.43 | $12.26 | 425210 |
| 2024-10-30 | 12.45 | $12.26 | 448000 |
| 2024-10-29 | 12.47 | $12.19 | 301700 |
| 2024-10-28 | 12.50 | $12.26 | 450600 |
| 2024-10-25 | 12.52 | $12.41 | 366006 |
| 2024-10-24 | 12.53 | $12.19 | 496600 |
| 2024-10-23 | 12.57 | $12.30 | 288839 |
| 2024-10-22 | 12.60 | $12.46 | 318209 |
| 2024-10-21 | 12.61 | $12.56 | 453800 |
| 2024-10-18 | 12.62 | $12.60 | 2.2M |
| 2024-10-17 | 12.62 | $12.66 | 570513 |
| 2024-10-16 | 12.62 | $12.41 | 574400 |
| 2024-10-15 | 12.64 | $12.73 | 555105 |
| 2024-10-14 | 12.63 | $12.65 | 246220 |
| 2024-10-11 | 12.63 | $12.91 | 190149 |
| 2024-10-10 | 12.60 | $12.70 | 232700 |
| 2024-10-09 | 12.59 | $12.70 | 218200 |
| 2024-10-08 | 12.57 | $12.57 | 373229 |
| 2024-10-07 | 12.57 | $12.78 | 519600 |
| 2024-10-04 | 12.55 | $12.89 | 351000 |
| 2024-10-03 | 12.52 | $12.57 | 352800 |
| 2024-10-02 | 12.51 | $12.50 | 425900 |
| 2024-10-01 | 12.51 | $12.69 | 388609 |
| 2024-09-30 | 12.49 | $12.74 | 624514 |
| 2024-09-27 | 12.47 | $12.64 | 356400 |
| 2024-09-26 | 12.45 | $12.49 | 248420 |
| 2024-09-25 | 12.45 | $12.48 | 549100 |
| 2024-09-24 | 12.44 | $12.56 | 304540 |
| 2024-09-23 | 12.43 | $12.54 | 435703 |
| 2024-09-20 | 12.42 | $12.45 | 1.4M |
| 2024-09-19 | 12.41 | $12.77 | 295600 |
| 2024-09-18 | 12.38 | $12.50 | 451400 |
| 2024-09-17 | 12.36 | $12.45 | 347400 |
| 2024-09-16 | 12.35 | $12.19 | 261200 |
| 2024-09-13 | 12.37 | $12.19 | 330526 |
| 2024-09-12 | 12.39 | $11.69 | 552704 |
| 2024-09-11 | 12.46 | $11.58 | 298900 |
| 2024-09-10 | 12.56 | $11.67 | 307900 |
| 2024-09-09 | 12.65 | $11.80 | 391300 |
| 2024-09-06 | 12.74 | $12.18 | 591500 |
| 2024-09-05 | 12.80 | $12.29 | 331534 |
| 2024-09-04 | 12.85 | $12.51 | 500622 |
| 2024-09-03 | 12.89 | $12.61 | 405023 |
| 2024-08-30 | 12.92 | $13.16 | 320424 |
| 2024-08-29 | 12.89 | $13.12 | 431800 |
| 2024-08-28 | 12.87 | $13.07 | 576033 |
| 2024-08-27 | 12.85 | $12.95 | 326705 |
| 2024-08-26 | 12.84 | $13.09 | 436500 |
| 2024-08-23 | 12.81 | $13.04 | 448421 |
| 2024-08-22 | 12.79 | $12.68 | 547322 |
| 2024-08-21 | 12.80 | $12.53 | 449700 |
| 2024-08-20 | 12.83 | $12.40 | 344604 |
| 2024-08-19 | 12.87 | $12.62 | 440000 |
| 2024-08-16 | 12.90 | $12.46 | 377528 |
| 2024-08-15 | 12.95 | $12.50 | 589464 |
| 2024-08-14 | 12.99 | $12.18 | 753900 |
| 2024-08-13 | 13.08 | $11.83 | 488300 |
| 2024-08-12 | 13.21 | $11.81 | 453146 |
| 2024-08-09 | 13.36 | $11.98 | 702027 |
| 2024-08-08 | 13.50 | $12.08 | 816300 |
| 2024-08-07 | 13.65 | $12.50 | 1.2M |
| 2024-08-06 | 13.77 | $13.18 | 1.1M |
| 2024-08-05 | 13.84 | $13.00 | 774200 |
| 2024-08-02 | 13.92 | $13.31 | 518300 |
| 2024-08-01 | 13.99 | $13.96 | 557227 |
| 2024-07-31 | 13.99 | $14.48 | 713356 |
| 2024-07-30 | 13.94 | $14.42 | 489313 |
| 2024-07-29 | 13.89 | $14.65 | 326737 |
| 2024-07-26 | 13.81 | $14.85 | 457400 |
| 2024-07-25 | 13.70 | $14.58 | 583900 |
| 2024-07-24 | 13.61 | $14.22 | 368701 |
| 2024-07-23 | 13.54 | $14.74 | 851000 |
| 2024-07-22 | 13.42 | $14.42 | 471562 |
| 2024-07-19 | 13.31 | $14.19 | 1.7M |
| 2024-07-18 | 13.22 | $14.22 | 699017 |
| 2024-07-17 | 13.11 | $14.44 | 1.2M |
| 2024-07-16 | 12.97 | $14.33 | 1.4M |
| 2024-07-15 | 12.83 | $13.85 | 624774 |
| 2024-07-12 | 12.72 | $13.62 | 1.6M |
| 2024-07-11 | 12.63 | $13.27 | 597842 |
| 2024-07-10 | 12.56 | $12.66 | 320280 |
| 2024-07-09 | 12.55 | $12.45 | 608618 |
| 2024-07-08 | 12.56 | $12.54 | 675736 |
| 2024-07-05 | 12.56 | $12.26 | 426457 |
| 2024-07-03 | 12.59 | $12.77 | 209540 |
| 2024-07-02 | 12.58 | $12.63 | 365053 |
| 2024-07-01 | 12.57 | $12.67 | 561714 |
| 2024-06-28 | 12.56 | $12.91 | 4.8M |
| 2024-06-27 | 12.52 | $12.50 | 566518 |
| 2024-06-26 | 12.52 | $12.34 | 511789 |
| 2024-06-25 | 12.54 | $12.29 | 407433 |
| 2024-06-24 | 12.57 | $12.27 | 365700 |
| 2024-06-21 | 12.60 | $12.13 | 887405 |
| 2024-06-20 | 12.65 | $12.26 | 277022 |
| 2024-06-18 | 12.69 | $12.34 | 313439 |
| 2024-06-17 | 12.73 | $12.33 | 530097 |
| 2024-06-14 | 12.77 | $12.17 | 439999 |
| 2024-06-13 | 12.83 | $12.46 | 477745 |
| 2024-06-12 | 12.87 | $12.73 | 424291 |
| 2024-06-11 | 12.89 | $12.67 | 435947 |
| 2024-06-10 | 12.91 | $12.50 | 931355 |
| 2024-06-07 | 12.96 | $12.64 | 379911 |
| 2024-06-06 | 12.99 | $12.78 | 451656 |
| 2024-06-05 | 13.01 | $13.04 | 686767 |
| 2024-06-04 | 13.01 | $12.76 | 639670 |
| 2024-06-03 | 13.03 | $13.17 | 592826 |
| 2024-05-31 | 13.02 | $13.29 | 568503 |
| 2024-05-30 | 12.99 | $13.08 | 538590 |
| 2024-05-29 | 12.98 | $13.07 | 423545 |
| 2024-05-28 | 12.97 | $13.11 | 371478 |
| 2024-05-24 | 12.96 | $13.13 | 291272 |
| 2024-05-23 | 12.94 | $13.14 | 411143 |
| 2024-05-22 | 12.92 | $13.37 | 453552 |
| 2024-05-21 | 12.87 | $13.66 | 598684 |
| 2024-05-20 | 12.79 | $13.64 | 499199 |
| 2024-05-17 | 12.70 | $13.48 | 513920 |
| 2024-05-16 | 12.62 | $13.78 | 591542 |
| 2024-05-15 | 12.49 | $13.90 | 523744 |
| 2024-05-14 | 12.35 | $13.93 | 620649 |
| 2024-05-13 | 12.18 | $13.85 | 1.2M |
| 2024-05-10 | 12.00 | $13.67 | 1.3M |
| 2024-05-09 | 11.83 | $12.76 | 1.2M |
| 2024-05-08 | 11.73 | $11.72 | 985583 |
| 2024-05-07 | 11.73 | $11.66 | 807761 |
| 2024-05-06 | 11.74 | $11.59 | 828383 |
| 2024-05-03 | 11.75 | $11.51 | 426210 |
| 2024-05-02 | 11.78 | $11.43 | 379092 |
| 2024-05-01 | 11.82 | $11.13 | 396995 |
| 2024-04-30 | 11.89 | $11.23 | 403143 |
| 2024-04-29 | 11.96 | $11.59 | 227695 |
| 2024-04-26 | 12.00 | $11.60 | 314028 |
| 2024-04-25 | 12.04 | $11.57 | 456641 |
| 2024-04-24 | 12.09 | $11.67 | 515828 |
| 2024-04-23 | 12.13 | $12.05 | 366292 |
| 2024-04-22 | 12.14 | $11.82 | 386105 |
| 2024-04-19 | 12.17 | $11.79 | 498090 |
| 2024-04-18 | 12.21 | $11.70 | 370724 |
| 2024-04-17 | 12.27 | $11.64 | 425179 |
| 2024-04-16 | 12.33 | $11.83 | 526865 |
| 2024-04-15 | 12.38 | $11.95 | 536411 |
| 2024-04-12 | 12.43 | $12.08 | 552969 |
| 2024-04-11 | 12.47 | $12.46 | 417588 |
| 2024-04-10 | 12.47 | $12.63 | 620029 |
| 2024-04-09 | 12.45 | $12.68 | 601618 |
| 2024-04-08 | 12.43 | $12.89 | 1.5M |
| 2024-04-05 | 12.38 | $12.56 | 244592 |
| 2024-04-04 | 12.36 | $12.56 | 338850 |
| 2024-04-03 | 12.34 | $12.50 | 310915 |
| 2024-04-02 | 12.32 | $12.44 | 373774 |
| 2024-04-01 | 12.31 | $12.51 | 303710 |
| 2024-03-28 | 12.29 | $12.57 | 397463 |
| 2024-03-27 | 12.26 | $12.56 | 313142 |
| 2024-03-26 | 12.23 | $12.52 | 264972 |
| 2024-03-25 | 12.19 | $12.59 | 211342 |
| 2024-03-22 | 12.15 | $12.69 | 393779 |
| 2024-03-21 | 12.10 | $12.67 | 729458 |
| 2024-03-20 | 12.04 | $12.56 | 628225 |
| 2024-03-19 | 11.98 | $12.29 | 529446 |
| 2024-03-18 | 11.95 | $12.50 | 474419 |
| 2024-03-15 | 11.89 | $12.46 | 867498 |
| 2024-03-14 | 11.83 | $12.17 | 462780 |
| 2024-03-13 | 11.79 | $12.21 | 278642 |
| 2024-03-12 | 11.75 | $12.15 | 257055 |
| 2024-03-11 | 11.71 | $12.12 | 418887 |
| 2024-03-08 | 11.67 | $12.20 | 380076 |
| 2024-03-07 | 11.61 | $12.09 | 497992 |
| 2024-03-06 | 11.56 | $12.04 | 439612 |
| 2024-03-05 | 11.51 | $12.10 | 514080 |
| 2024-03-04 | 11.45 | $11.96 | 414945 |
| 2024-03-01 | 11.39 | $11.99 | 548929 |
| 2024-02-29 | 11.33 | $11.53 | 1.0M |
| 2024-02-28 | 11.31 | $11.54 | 494777 |
| 2024-02-27 | 11.28 | $11.80 | 489316 |
| 2024-02-26 | 11.23 | $11.62 | 735117 |
| 2024-02-23 | 11.19 | $11.70 | 686125 |
| 2024-02-22 | 11.13 | $11.75 | 682844 |
| 2024-02-21 | 11.07 | $11.81 | 1.0M |
| 2024-02-20 | 10.99 | $11.75 | 712010 |
| 2024-02-16 | 10.91 | $11.96 | 1.0M |
| 2024-02-15 | 10.80 | $12.06 | 2.0M |
| 2024-02-14 | 10.67 | $11.78 | 2.6M |
| 2024-02-13 | 10.55 | $10.38 | 1.2M |
| 2024-02-12 | 10.57 | $10.88 | 659738 |
| 2024-02-09 | 10.53 | $10.69 | 432515 |
| 2024-02-08 | 10.52 | $10.77 | 419764 |
| 2024-02-07 | 10.49 | $10.53 | 831053 |
| 2024-02-06 | 10.49 | $10.47 | 281885 |
| 2024-02-05 | 10.49 | $10.37 | 368651 |
| 2024-02-02 | 10.50 | $10.51 | 333134 |
| 2024-02-01 | 10.50 | $10.73 | 313782 |
| 2024-01-31 | 10.48 | $10.66 | 1.2M |
| 2024-01-30 | 10.46 | $10.60 | 433501 |
| 2024-01-29 | 10.44 | $10.55 | 515178 |
| 2024-01-26 | 10.43 | $10.41 | 747837 |
| 2024-01-25 | 10.43 | $10.51 | 654026 |
| 2024-01-24 | 10.43 | $10.34 | 489036 |
| 2024-01-23 | 10.43 | $10.37 | 565933 |
| 2024-01-22 | 10.44 | $10.47 | 266512 |
| 2024-01-19 | 10.44 | $10.23 | 258021 |
| 2024-01-18 | 10.46 | $10.23 | 314188 |
| 2024-01-17 | 10.48 | $10.05 | 382126 |
| 2024-01-16 | 10.53 | $10.02 | 336003 |
| 2024-01-12 | 10.58 | $10.08 | 556945 |
| 2024-01-11 | 10.64 | $10.18 | 324861 |
| 2024-01-10 | 10.68 | $10.27 | 269984 |
| 2024-01-09 | 10.73 | $10.23 | 449051 |
| 2024-01-08 | 10.78 | $10.54 | 336123 |
| 2024-01-05 | 10.81 | $10.68 | 524293 |
| 2024-01-04 | 10.82 | $10.58 | 782924 |
| 2024-01-03 | 10.84 | $11.04 | 885641 |
| 2024-01-02 | 10.82 | $11.22 | 459685 |
| 2023-12-29 | 10.78 | $11.01 | 292679 |
| 2023-12-28 | 10.76 | $11.12 | 261654 |
| 2023-12-27 | 10.72 | $11.17 | 281182 |
| 2023-12-26 | 10.67 | $11.12 | 344084 |
| 2023-12-22 | 10.63 | $10.94 | 276588 |
| 2023-12-21 | 10.59 | $11.04 | 287137 |
| 2023-12-20 | 10.55 | $10.79 | 423891 |
| 2023-12-19 | 10.52 | $10.85 | 969888 |
| 2023-12-18 | 10.49 | $10.64 | 355797 |
| 2023-12-15 | 10.47 | $10.65 | 935310 |
| 2023-12-14 | 10.45 | $10.59 | 850166 |
| 2023-12-13 | 10.44 | $10.46 | 425856 |
| 2023-12-12 | 10.43 | $10.11 | 352523 |
| 2023-12-11 | 10.47 | $10.47 | 278405 |
| 2023-12-08 | 10.47 | $10.41 | 570871 |
| 2023-12-07 | 10.47 | $10.28 | 299271 |
| 2023-12-06 | 10.49 | $10.27 | 275022 |
| 2023-12-05 | 10.52 | $10.42 | 315749 |
| 2023-12-04 | 10.53 | $10.56 | 401171 |
| 2023-12-01 | 10.52 | $10.44 | 554607 |
| 2023-11-30 | 10.53 | $10.34 | 433057 |
| 2023-11-29 | 10.55 | $10.37 | 720819 |
| 2023-11-28 | 10.57 | $10.29 | 560577 |
| 2023-11-27 | 10.60 | $10.55 | 336444 |
| 2023-11-24 | 10.61 | $10.68 | 144425 |
| 2023-11-22 | 10.60 | $10.68 | 286432 |
| 2023-11-21 | 10.59 | $10.64 | 468074 |
| 2023-11-20 | 10.58 | $10.92 | 344726 |
| 2023-11-17 | 10.55 | $10.82 | 431478 |
| 2023-11-16 | 10.52 | $10.50 | 528958 |
| 2023-11-15 | 10.52 | $10.77 | 355721 |
| 2023-11-14 | 10.50 | $10.93 | 420464 |
| 2023-11-13 | 10.45 | $10.54 | 376860 |
| 2023-11-10 | 10.44 | $10.50 | 484664 |
| 2023-11-09 | 10.43 | $10.32 | 533569 |
| 2023-11-08 | 10.45 | $10.42 | 1.2M |
| 2023-11-07 | 10.45 | $10.70 | 1.3M |
| 2023-11-06 | 10.42 | $11.00 | 691475 |
| 2023-11-03 | 10.36 | $11.32 | 819440 |
| 2023-11-02 | 10.26 | $10.88 | 678452 |
| 2023-11-01 | 10.19 | $10.83 | 569791 |
| 2023-10-31 | 10.13 | $10.51 | 1.1M |
| 2023-10-30 | 10.09 | $10.59 | 3.4M |
| 2023-10-27 | 10.03 | $9.65 | 905476 |
| 2023-10-26 | 10.07 | $9.64 | 789211 |
| 2023-10-25 | 10.12 | $9.62 | 587613 |
| 2023-10-24 | 10.17 | $9.78 | 964549 |
| 2023-10-23 | 10.21 | $10.14 | 2.5M |
| 2023-10-20 | 10.22 | $10.25 | 835718 |
| 2023-10-19 | 10.22 | $10.51 | 361459 |
| 2023-10-18 | 10.19 | $10.62 | 384399 |
| 2023-10-17 | 10.14 | $10.92 | 672945 |
| 2023-10-16 | 10.06 | $10.69 | 1.2M |
| 2023-10-13 | 10.00 | $10.02 | 675638 |
| 2023-10-12 | 9.99 | $9.88 | 522312 |
| 2023-10-11 | 10.01 | $9.98 | 424987 |
| 2023-10-10 | 10.01 | $10.12 | 469094 |
| 2023-10-09 | 10.00 | $10.00 | 518134 |
| 2023-10-06 | 10.00 | $9.85 | 579426 |
| 2023-10-05 | 10.01 | $9.96 | 623374 |
| 2023-10-04 | 10.02 | $10.08 | 530821 |
| 2023-10-03 | 10.01 | $10.07 | 493209 |
| 2023-10-02 | 10.00 | $9.89 | 382331 |
| 2023-09-29 | 10.02 | $10.25 | 412424 |
| 2023-09-28 | 9.99 | $10.32 | 443080 |
| 2023-09-27 | 9.96 | $10.31 | 424297 |
| 2023-09-26 | 9.92 | $9.99 | 473755 |
| 2023-09-25 | 9.91 | $10.26 | 402064 |
| 2023-09-22 | 9.88 | $10.02 | 1.1M |
| 2023-09-21 | 9.86 | $9.86 | 1.8M |
| 2023-09-20 | 9.86 | $10.26 | 635414 |
| 2023-09-19 | 9.82 | $10.32 | 769832 |
| 2023-09-18 | 9.77 | $10.15 | 396682 |
| 2023-09-15 | 9.73 | $10.16 | 1.1M |
| 2023-09-14 | 9.68 | $10.36 | 596888 |
| 2023-09-13 | 9.61 | $9.90 | 1.1M |
| 2023-09-12 | 9.58 | $9.96 | 1.2M |
| 2023-09-11 | 9.54 | $9.86 | 895945 |
| 2023-09-08 | 9.50 | $9.55 | 536317 |
| 2023-09-07 | 9.50 | $9.26 | 974156 |
| 2023-09-06 | 9.52 | $9.64 | 688856 |
| 2023-09-05 | 9.51 | $9.60 | 987250 |
| 2023-09-01 | 9.50 | $9.75 | 1.4M |
| 2023-08-31 | 9.48 | $9.32 | 1.2M |
| 2023-08-30 | 9.49 | $9.28 | 415852 |
| 2023-08-29 | 9.51 | $9.23 | 285235 |
| 2023-08-28 | 9.54 | $9.22 | 298156 |
| 2023-08-25 | 9.58 | $9.15 | 323283 |
| 2023-08-24 | 9.62 | $9.23 | 351690 |
| 2023-08-23 | 9.66 | $9.29 | 459665 |
| 2023-08-22 | 9.70 | $9.10 | 461134 |
| 2023-08-21 | 9.77 | $9.08 | 358799 |
| 2023-08-18 | 9.84 | $9.14 | 291922 |
| 2023-08-17 | 9.91 | $9.13 | 668916 |
| 2023-08-16 | 10.00 | $8.94 | 351926 |
| 2023-08-15 | 10.11 | $9.01 | 410457 |
| 2023-08-14 | 10.22 | $9.23 | 366313 |
| 2023-08-11 | 10.33 | $9.06 | 443550 |
| 2023-08-10 | 10.46 | $9.03 | 634902 |
| 2023-08-09 | 10.61 | $9.05 | 1.2M |
| 2023-08-08 | 10.77 | $9.30 | 2.1M |
| 2023-08-07 | 10.93 | $11.15 | 654401 |
| 2023-08-04 | 10.91 | $11.17 | 331758 |
| 2023-08-03 | 10.88 | $11.07 | 381818 |
| 2023-08-02 | 10.86 | $11.19 | 320910 |
| 2023-08-01 | 10.82 | $11.45 | 256943 |
| 2023-07-31 | 10.76 | $11.29 | 290156 |
| 2023-07-28 | 10.70 | $11.20 | 313262 |
| 2023-07-27 | 10.65 | $11.02 | 416265 |
| 2023-07-26 | 10.61 | $11.20 | 425483 |
| 2023-07-25 | 10.55 | $11.32 | 493889 |
| 2023-07-24 | 10.47 | $11.17 | 446151 |
| 2023-07-21 | 10.39 | $10.77 | 1.7M |
| 2023-07-20 | 10.35 | $10.84 | 606699 |
| 2023-07-19 | 10.30 | $11.01 | 802381 |
| 2023-07-18 | 10.23 | $11.05 | 504437 |
| 2023-07-17 | 10.14 | $10.80 | 475109 |
| 2023-07-14 | 10.07 | $10.54 | 595597 |
| 2023-07-13 | 10.02 | $10.59 | 568819 |
| 2023-07-12 | 9.96 | $10.38 | 343459 |
| 2023-07-11 | 9.92 | $10.10 | 321309 |
| 2023-07-10 | 9.90 | $9.96 | 275525 |
| 2023-07-07 | 9.89 | $9.93 | 665159 |
| 2023-07-06 | 9.89 | $9.46 | 435637 |
| 2023-07-05 | 9.94 | $9.76 | 285115 |
| 2023-07-03 | 9.95 | $10.14 | 147912 |
| 2023-06-30 | 9.94 | $10.07 | 567706 |
| 2023-06-29 | 9.92 | $10.21 | 601271 |
| 2023-06-28 | 9.89 | $10.17 | 377557 |
| 2023-06-27 | 9.86 | $10.42 | 966161 |
| 2023-06-26 | 9.80 | $10.26 | 784754 |
| 2023-06-23 | 9.75 | $10.26 | 2.9M |
| 2023-06-22 | 9.70 | $10.08 | 438570 |
| 2023-06-21 | 9.66 | $10.11 | 359543 |
| 2023-06-20 | 9.61 | $9.97 | 386110 |
| 2023-06-16 | 9.58 | $9.94 | 721777 |
| 2023-06-15 | 9.54 | $10.04 | 377980 |
| 2023-06-14 | 9.49 | $9.90 | 402233 |
| 2023-06-13 | 9.44 | $10.11 | 385770 |
| 2023-06-12 | 9.37 | $9.91 | 418683 |
| 2023-06-09 | 9.31 | $9.77 | 510671 |
| 2023-06-08 | 9.27 | $9.86 | 882448 |
| 2023-06-07 | 9.20 | $9.93 | 673143 |
| 2023-06-06 | 9.13 | $9.56 | 928953 |
| 2023-06-05 | 9.08 | $9.26 | 419477 |
| 2023-06-02 | 9.06 | $9.41 | 622777 |
| 2023-06-01 | 9.03 | $8.88 | 665098 |
| 2023-05-31 | 9.04 | $8.69 | 860898 |
| 2023-05-30 | 9.08 | $8.87 | 423728 |
| 2023-05-26 | 9.10 | $9.15 | 339490 |
| 2023-05-25 | 9.10 | $9.04 | 528933 |
| 2023-05-24 | 9.10 | $9.14 | 446674 |
| 2023-05-23 | 9.10 | $9.25 | 587055 |
| 2023-05-22 | 9.08 | $9.15 | 368666 |
| 2023-05-19 | 9.07 | $9.06 | 400545 |
| 2023-05-18 | 9.08 | $9.26 | 502851 |
| 2023-05-17 | 9.06 | $8.94 | 431616 |
| 2023-05-16 | 9.07 | $8.74 | 552660 |
| 2023-05-15 | 9.10 | $8.82 | 485377 |
| 2023-05-12 | 9.13 | $8.68 | 572887 |
| 2023-05-11 | 9.18 | $8.55 | 597170 |
| 2023-05-10 | 9.25 | $8.77 | 574575 |
| 2023-05-09 | 9.30 | $8.89 | 681968 |
| 2023-05-08 | 9.34 | $9.01 | 575873 |
| 2023-05-05 | 9.37 | $8.86 | 436173 |
| 2023-05-04 | 9.43 | $8.63 | 543586 |
| 2023-05-03 | 9.51 | $9.03 | 677713 |
| 2023-05-02 | 9.56 | $9.24 | 576776 |
| 2023-05-01 | 9.60 | $9.67 | 575782 |
| 2023-04-28 | 9.59 | $9.74 | 539199 |
| 2023-04-27 | 9.57 | $9.61 | 586609 |
| 2023-04-26 | 9.57 | $9.66 | 753495 |
| 2023-04-25 | 9.56 | $9.75 | 623658 |
| 2023-04-24 | 9.54 | $10.06 | 772517 |
| 2023-04-21 | 9.49 | $9.39 | 574398 |
| 2023-04-20 | 9.50 | $9.46 | 432999 |
| 2023-04-19 | 9.50 | $9.51 | 839458 |
| 2023-04-18 | 9.50 | $9.22 | 740410 |
| 2023-04-17 | 9.53 | $9.32 | 447253 |
| 2023-04-14 | 9.55 | $9.46 | 1.1M |
| 2023-04-13 | 9.56 | $9.22 | 434736 |
| 2023-04-12 | 9.60 | $9.26 | 557648 |
| 2023-04-11 | 9.63 | $9.19 | 333692 |
| 2023-04-10 | 9.68 | $9.32 | 515043 |
| 2023-04-06 | 9.72 | $9.30 | 445734 |
| 2023-04-05 | 9.76 | $9.45 | 667358 |
| 2023-04-04 | 9.79 | $9.78 | 585439 |
| 2023-04-03 | 9.80 | $10.01 | 671455 |
| 2023-03-31 | 9.77 | $9.72 | 776886 |
| 2023-03-30 | 9.78 | $9.59 | 404897 |
| 2023-03-29 | 9.80 | $9.47 | 329510 |
| 2023-03-28 | 9.83 | $9.46 | 301946 |
| 2023-03-27 | 9.87 | $9.35 | 364469 |
| 2023-03-24 | 9.93 | $9.11 | 650289 |
| 2023-03-23 | 10.01 | $8.96 | 563882 |
| 2023-03-22 | 10.12 | $9.05 | 634898 |
| 2023-03-21 | 10.24 | $9.26 | 617845 |
| 2023-03-20 | 10.34 | $8.88 | 791142 |
| 2023-03-17 | 10.49 | $8.72 | 1.2M |
| 2023-03-16 | 10.68 | $8.97 | 935667 |
| 2023-03-15 | 10.86 | $8.83 | 1.5M |
| 2023-03-14 | 11.07 | $9.50 | 658527 |
| 2023-03-13 | 11.24 | $9.46 | 914626 |
| 2023-03-10 | 11.43 | $9.93 | 792237 |
| 2023-03-09 | 11.59 | $10.70 | 615884 |
| 2023-03-08 | 11.68 | $11.19 | 665548 |
| 2023-03-07 | 11.73 | $11.21 | 516332 |
| 2023-03-06 | 11.79 | $11.24 | 888223 |
| 2023-03-03 | 11.84 | $11.80 | 638525 |
| 2023-03-02 | 11.85 | $11.49 | 560825 |
| 2023-03-01 | 11.88 | $11.32 | 515980 |
| 2023-02-28 | 11.94 | $11.20 | 685368 |
| 2023-02-27 | 12.02 | $11.16 | 758645 |
| 2023-02-24 | 12.11 | $10.89 | 516727 |
| 2023-02-23 | 12.24 | $11.16 | 725379 |
| 2023-02-22 | 12.36 | $11.19 | 786713 |
| 2023-02-21 | 12.48 | $11.36 | 723942 |
| 2023-02-17 | 12.60 | $11.50 | 1.0M |
| 2023-02-16 | 12.71 | $11.72 | 1.3M |
| 2023-02-15 | 12.82 | $12.15 | 1.1M |
| 2023-02-14 | 12.89 | $12.86 | 1.8M |
| 2023-02-13 | 12.89 | $13.39 | 1.5M |
| 2023-02-10 | 12.84 | $13.27 | 681506 |
| 2023-02-09 | 12.79 | $13.10 | 725435 |
| 2023-02-08 | 12.76 | $13.31 | 631684 |
| 2023-02-07 | 12.70 | $13.81 | 1.1M |
| 2023-02-06 | 12.58 | $13.15 | 363245 |
| 2023-02-03 | 12.52 | $13.30 | 872571 |
| 2023-02-02 | 12.44 | $13.18 | 806570 |
| 2023-02-01 | 12.36 | $13.34 | 787329 |
| 2023-01-31 | 12.26 | $13.60 | 1.4M |
| 2023-01-30 | 12.12 | $12.92 | 707095 |
| 2023-01-27 | 12.03 | $12.82 | 870057 |
| 2023-01-26 | 11.95 | $12.58 | 403810 |
| 2023-01-25 | 11.88 | $12.49 | 689734 |
| 2023-01-24 | 11.82 | $12.05 | 404154 |
| 2023-01-23 | 11.80 | $12.04 | 445717 |
| 2023-01-20 | 11.77 | $11.88 | 398990 |
| 2023-01-19 | 11.76 | $11.74 | 382483 |
| 2023-01-18 | 11.76 | $11.73 | 429434 |
| 2023-01-17 | 11.76 | $12.05 | 341341 |
| 2023-01-13 | 11.73 | $12.19 | 247288 |
| 2023-01-12 | 11.69 | $12.34 | 364461 |
| 2023-01-11 | 11.62 | $12.05 | 386298 |
| 2023-01-10 | 11.57 | $12.16 | 347840 |
| 2023-01-09 | 11.51 | $11.88 | 427173 |
| 2023-01-06 | 11.47 | $11.49 | 277182 |
| 2023-01-05 | 11.47 | $11.17 | 309921 |
| 2023-01-04 | 11.50 | $11.32 | 382939 |
| 2023-01-03 | 11.52 | $11.20 | 527658 |
| 2022-12-30 | 11.55 | $11.58 | 468160 |
| 2022-12-29 | 11.55 | $11.60 | 312691 |
| 2022-12-28 | 11.55 | $11.32 | 467207 |
| 2022-12-27 | 11.57 | $11.74 | 262447 |
| 2022-12-23 | 11.55 | $11.70 | 278932 |
| 2022-12-22 | 11.54 | $11.60 | 339203 |
| 2022-12-21 | 11.53 | $11.93 | 404638 |
| 2022-12-20 | 11.49 | $11.69 | 500398 |
| 2022-12-19 | 11.47 | $11.49 | 454786 |
| 2022-12-16 | 11.46 | $11.50 | 851298 |
| 2022-12-15 | 11.46 | $11.57 | 607134 |
| 2022-12-14 | 11.45 | $12.00 | 823794 |
| 2022-12-13 | 11.39 | $11.92 | 425495 |
| 2022-12-12 | 11.33 | $11.60 | 549166 |
| 2022-12-09 | 11.30 | $11.14 | 416378 |
| 2022-12-08 | 11.32 | $11.43 | 291208 |
| 2022-12-07 | 11.31 | $11.30 | 374899 |
| 2022-12-06 | 11.31 | $11.57 | 705102 |
| 2022-12-05 | 11.28 | $11.49 | 433159 |
| 2022-12-02 | 11.26 | $11.92 | 326737 |
| 2022-12-01 | 11.19 | $11.67 | 368688 |
| 2022-11-30 | 11.14 | $11.76 | 568293 |
| 2022-11-29 | 11.08 | $11.46 | 304153 |
| 2022-11-28 | 11.04 | $11.49 | 379205 |
| 2022-11-25 | 10.99 | $11.64 | 139983 |
| 2022-11-23 | 10.92 | $11.57 | 246529 |
| 2022-11-22 | 10.85 | $11.84 | 457716 |
| 2022-11-21 | 10.75 | $11.49 | 591090 |
| 2022-11-18 | 10.67 | $11.98 | 534943 |
| 2022-11-17 | 10.53 | $11.88 | 443411 |
| 2022-11-16 | 10.39 | $11.70 | 618178 |
| 2022-11-15 | 10.26 | $11.57 | 344365 |
| 2022-11-14 | 10.12 | $11.41 | 502062 |
| 2022-11-11 | 9.98 | $11.56 | 460495 |
| 2022-11-10 | 9.82 | $11.55 | 1.2M |
| 2022-11-09 | 9.63 | $10.81 | 1.1M |
| 2022-11-08 | 9.51 | $9.75 | 483873 |
| 2022-11-07 | 9.48 | $10.01 | 531751 |
| 2022-11-04 | 9.43 | $10.01 | 268435 |
| 2022-11-03 | 9.37 | $9.63 | 358356 |
| 2022-11-02 | 9.34 | $9.95 | 361405 |
| 2022-11-01 | 9.27 | $10.16 | 336611 |
| 2022-10-31 | 9.18 | $10.03 | 647069 |
| 2022-10-28 | 9.09 | $9.84 | 374982 |
| 2022-10-27 | 9.01 | $9.92 | 357957 |
| 2022-10-26 | 8.92 | $9.81 | 496184 |
| 2022-10-25 | 8.82 | $9.55 | 279785 |
| 2022-10-24 | 8.75 | $9.30 | 501766 |
| 2022-10-21 | 8.69 | $9.16 | 527751 |
| 2022-10-20 | 8.64 | $8.91 | 272862 |
| 2022-10-19 | 8.61 | $8.91 | 384433 |
| 2022-10-18 | 8.58 | $8.97 | 702165 |
| 2022-10-17 | 8.54 | $9.07 | 645262 |
| 2022-10-14 | 8.48 | $8.69 | 537734 |
| 2022-10-13 | 8.46 | $9.22 | 1.0M |
| 2022-10-12 | 8.38 | $8.55 | 840463 |
| 2022-10-11 | 8.36 | $8.54 | 1.7M |
| 2022-10-10 | 8.34 | $8.22 | 724382 |
| 2022-10-07 | 8.36 | $8.08 | 377393 |
| 2022-10-06 | 8.39 | $8.31 | 347704 |
| 2022-10-05 | 8.39 | $8.49 | 523095 |
| 2022-10-04 | 8.38 | $8.31 | 705669 |
| 2022-10-03 | 8.39 | $7.69 | 792448 |
| 2022-09-30 | 8.47 | $7.19 | 1.2M |
| 2022-09-29 | 8.60 | $7.29 | 519853 |
| 2022-09-28 | 8.74 | $7.49 | 1.1M |
| 2022-09-27 | 8.87 | $7.20 | 512381 |
| 2022-09-26 | 9.05 | $7.25 | 999612 |
| 2022-09-23 | 9.23 | $7.22 | 1.6M |
| 2022-09-22 | 9.45 | $8.13 | 961233 |
| 2022-09-21 | 9.59 | $8.44 | 707835 |
| 2022-09-20 | 9.71 | $8.95 | 473964 |
| 2022-09-19 | 9.79 | $9.44 | 291156 |
| 2022-09-16 | 9.82 | $9.47 | 2.1M |
| 2022-09-15 | 9.86 | $9.70 | 460678 |
| 2022-09-14 | 9.88 | $9.76 | 456806 |
| 2022-09-13 | 9.89 | $9.64 | 379248 |
| 2022-09-12 | 9.91 | $9.95 | 515435 |
| 2022-09-09 | 9.91 | $9.81 | 390660 |
| 2022-09-08 | 9.92 | $9.49 | 305271 |
| 2022-09-07 | 9.97 | $9.62 | 360638 |
| 2022-09-06 | 10.00 | $9.66 | 511008 |
| 2022-09-02 | 10.04 | $9.50 | 296004 |
| 2022-09-01 | 10.09 | $9.39 | 474408 |
| 2022-08-31 | 10.17 | $9.73 | 539870 |
| 2022-08-30 | 10.21 | $9.89 | 608882 |
| 2022-08-29 | 10.25 | $10.43 | 312571 |
| 2022-08-26 | 10.23 | $10.38 | 567802 |
| 2022-08-25 | 10.21 | $10.58 | 658407 |
| 2022-08-24 | 10.18 | $10.14 | 443361 |
| 2022-08-23 | 10.18 | $9.83 | 580835 |
| 2022-08-22 | 10.22 | $9.61 | 396392 |
| 2022-08-19 | 10.28 | $9.70 | 565425 |
| 2022-08-18 | 10.34 | $9.97 | 526520 |
| 2022-08-17 | 10.38 | $9.61 | 641501 |
| 2022-08-16 | 10.46 | $9.35 | 745994 |
| 2022-08-15 | 10.58 | $9.57 | 992606 |
| 2022-08-12 | 10.68 | $10.07 | 406010 |
| 2022-08-11 | 10.75 | $10.01 | 1.2M |
| 2022-08-10 | 10.82 | $10.01 | 1.5M |
| 2022-08-09 | 10.91 | $9.94 | 1.9M |
| 2022-08-08 | 11.01 | $11.49 | 628428 |
| 2022-08-05 | 10.96 | $11.44 | 1.3M |
| 2022-08-04 | 10.91 | $11.12 | 573019 |
| 2022-08-03 | 10.89 | $11.32 | 841692 |
| 2022-08-02 | 10.85 | $11.36 | 352225 |
| 2022-08-01 | 10.79 | $11.51 | 632185 |
| 2022-07-29 | 10.72 | $11.62 | 529952 |
| 2022-07-28 | 10.62 | $11.29 | 478505 |
| 2022-07-27 | 10.55 | $11.39 | 346037 |
| 2022-07-26 | 10.46 | $11.15 | 417356 |
| 2022-07-25 | 10.39 | $11.27 | 532795 |
| 2022-07-22 | 10.30 | $10.82 | 651031 |
| 2022-07-21 | 10.24 | $10.73 | 372325 |
| 2022-07-20 | 10.19 | $10.71 | 443774 |
| 2022-07-19 | 10.13 | $10.73 | 496406 |
| 2022-07-18 | 10.07 | $10.18 | 357094 |
| 2022-07-15 | 10.06 | $10.11 | 331246 |
| 2022-07-14 | 10.06 | $9.99 | 427948 |
| 2022-07-13 | 10.06 | $10.25 | 458781 |
| 2022-07-12 | 10.04 | $10.25 | 715518 |
| 2022-07-11 | 10.02 | $10.48 | 784726 |
| 2022-07-08 | 9.97 | $10.73 | 1.1M |
| 2022-07-07 | 9.89 | $9.36 | 408963 |
| 2022-07-06 | 9.95 | $8.95 | 322968 |
| 2022-07-05 | 10.05 | $9.12 | 402673 |
| 2022-07-01 | 10.15 | $10.01 | 342635 |
| 2022-06-30 | 10.17 | $9.96 | 394606 |
| 2022-06-29 | 10.19 | $9.79 | 360761 |
| 2022-06-28 | 10.23 | $9.85 | 587489 |
| 2022-06-27 | 10.27 | $9.99 | 590140 |
| 2022-06-24 | 10.30 | $9.54 | 2.5M |
| 2022-06-23 | 10.38 | $8.94 | 588696 |
| 2022-06-22 | 10.53 | $9.47 | 769174 |
| 2022-06-21 | 10.64 | $9.74 | 641953 |
| 2022-06-17 | 10.74 | $9.37 | 921346 |
| 2022-06-16 | 10.88 | $9.82 | 734324 |
| 2022-06-15 | 10.99 | $10.49 | 949206 |
| 2022-06-14 | 11.05 | $10.27 | 579928 |
| 2022-06-13 | 11.13 | $10.26 | 456251 |
| 2022-06-10 | 11.22 | $10.86 | 366132 |
| 2022-06-09 | 11.26 | $11.27 | 430348 |
| 2022-06-08 | 11.25 | $11.65 | 310582 |
| 2022-06-07 | 11.21 | $12.02 | 412621 |
| 2022-06-06 | 11.13 | $11.96 | 510755 |
| 2022-06-03 | 11.04 | $11.57 | 409347 |
| 2022-06-02 | 10.98 | $11.55 | 283845 |
| 2022-06-01 | 10.92 | $11.32 | 373261 |
| 2022-05-31 | 10.88 | $11.19 | 792248 |
| 2022-05-27 | 10.85 | $11.38 | 384581 |
| 2022-05-26 | 10.79 | $11.19 | 595170 |
| 2022-05-25 | 10.75 | $10.59 | 895942 |
| 2022-05-24 | 10.77 | $10.40 | 500612 |
| 2022-05-23 | 10.81 | $10.52 | 475667 |
| 2022-05-20 | 10.84 | $10.27 | 711543 |
| 2022-05-19 | 10.90 | $10.07 | 566336 |
| 2022-05-18 | 10.99 | $10.20 | 453224 |
| 2022-05-17 | 11.07 | $10.38 | 556373 |
| 2022-05-16 | 11.14 | $10.08 | 628093 |
| 2022-05-13 | 11.25 | $10.04 | 872338 |
| 2022-05-12 | 11.38 | $9.39 | 1.0M |
| 2022-05-11 | 11.59 | $9.67 | 1.3M |
| 2022-05-10 | 11.79 | $9.76 | 2.5M |
| 2022-05-09 | 12.01 | $11.14 | 663563 |
| 2022-05-06 | 12.10 | $12.08 | 708717 |
| 2022-05-05 | 12.10 | $12.31 | 1.0M |
| 2022-05-04 | 12.08 | $12.37 | 477047 |
| 2022-05-03 | 12.05 | $12.10 | 325385 |
| 2022-05-02 | 12.05 | $11.72 | 515560 |
| 2022-04-29 | 12.08 | $11.99 | 1.0M |
| 2022-04-28 | 12.09 | $12.25 | 404057 |
| 2022-04-27 | 12.07 | $12.15 | 447725 |
| 2022-04-26 | 12.06 | $12.08 | 517711 |
| 2022-04-25 | 12.06 | $11.90 | 753658 |
| 2022-04-22 | 12.08 | $12.66 | 656282 |
| 2022-04-21 | 12.02 | $13.06 | 879402 |
| 2022-04-20 | 11.91 | $13.07 | 532846 |
| 2022-04-19 | 11.79 | $13.09 | 1.1M |
| 2022-04-18 | 11.65 | $12.57 | 879159 |
| 2022-04-14 | 11.55 | $12.05 | 624119 |
| 2022-04-13 | 11.50 | $11.93 | 354268 |
| 2022-04-12 | 11.45 | $11.67 | 340551 |
| 2022-04-11 | 11.43 | $11.37 | 449704 |
| 2022-04-08 | 11.44 | $11.36 | 371815 |
| 2022-04-07 | 11.45 | $11.40 | 532953 |
| 2022-04-06 | 11.45 | $11.42 | 604476 |
| 2022-04-05 | 11.45 | $11.43 | 760345 |
| 2022-04-04 | 11.46 | $11.86 | 844585 |
| 2022-04-01 | 11.41 | $12.20 | 799167 |
| 2022-03-31 | 11.33 | $11.91 | 1.3M |
| 2022-03-30 | 11.27 | $11.63 | 580757 |
| 2022-03-29 | 11.23 | $11.67 | 626637 |
| 2022-03-28 | 11.18 | $11.56 | 677803 |
| 2022-03-25 | 11.14 | $11.74 | 847964 |
| 2022-03-24 | 11.08 | $11.48 | 922147 |
| 2022-03-23 | 11.04 | $11.75 | 824324 |
| 2022-03-22 | 10.97 | $11.65 | 607556 |
| 2022-03-21 | 10.89 | $11.92 | 1.1M |
| 2022-03-18 | 10.79 | $11.33 | 1.3M |
| 2022-03-17 | 10.73 | $11.77 | 1.4M |
| 2022-03-16 | 10.62 | $11.62 | 1.2M |
| 2022-03-15 | 10.51 | $11.46 | 1.2M |
| 2022-03-14 | 10.41 | $11.47 | 918066 |
| 2022-03-11 | 10.30 | $11.36 | 1.1M |
| 2022-03-10 | 10.19 | $11.75 | 552490 |
| 2022-03-09 | 10.03 | $11.55 | 1.4M |
| 2022-03-08 | 9.87 | $11.62 | 2.1M |
| 2022-03-07 | 9.68 | $11.99 | 2.5M |
| 2022-03-04 | 9.44 | $11.23 | 1.3M |
| 2022-03-03 | 9.25 | $10.59 | 599083 |
| 2022-03-02 | 9.11 | $10.72 | 741287 |
| 2022-03-01 | 8.94 | $10.27 | 785872 |
| 2022-02-28 | 8.80 | $10.10 | 689904 |
| 2022-02-25 | 8.66 | $9.90 | 878369 |
| 2022-02-24 | 8.53 | $9.55 | 878851 |
| 2022-02-23 | 8.43 | $10.03 | 1.2M |
| 2022-02-22 | 8.26 | $9.72 | 1.2M |
| 2022-02-18 | 8.10 | $9.64 | 988925 |
| 2022-02-17 | 7.94 | $9.54 | 1.8M |
| 2022-02-16 | 7.77 | $8.71 | 992372 |
| 2022-02-15 | 7.67 | $7.87 | 492263 |
| 2022-02-14 | 7.65 | $7.66 | 602687 |
| 2022-02-11 | 7.65 | $7.77 | 799307 |
| 2022-02-10 | 7.64 | $7.79 | 481746 |
| 2022-02-09 | 7.63 | $7.85 | 501651 |
| 2022-02-08 | 7.60 | $7.67 | 1.2M |
| 2022-02-07 | 7.60 | $7.63 | 2.0M |
| 2022-02-04 | 7.59 | $7.54 | 569180 |
| 2022-02-03 | 7.60 | $7.65 | 1.5M |
| 2022-02-02 | 7.59 | $7.67 | 642169 |
| 2022-02-01 | 7.58 | $7.60 | 450172 |
| 2022-01-31 | 7.58 | $7.41 | 956432 |
| 2022-01-28 | 7.60 | $7.37 | 481992 |
| 2022-01-27 | 7.62 | $7.41 | 398934 |
| 2022-01-26 | 7.65 | $7.70 | 396778 |
| 2022-01-25 | 7.64 | $7.88 | 549561 |
| 2022-01-24 | 7.62 | $7.70 | 586219 |
| 2022-01-21 | 7.61 | $7.52 | 568648 |
| 2022-01-20 | 7.62 | $7.74 | 972015 |
| 2022-01-19 | 7.60 | $8.05 | 630892 |
| 2022-01-18 | 7.56 | $8.14 | 525479 |
| 2022-01-14 | 7.49 | $8.20 | 473448 |
| 2022-01-13 | 7.42 | $8.06 | 836241 |
| 2022-01-12 | 7.35 | $7.83 | 659496 |
| 2022-01-11 | 7.30 | $7.66 | 834960 |
| 2022-01-10 | 7.26 | $7.59 | 443807 |
| 2022-01-07 | 7.23 | $7.64 | 320319 |
| 2022-01-06 | 7.19 | $7.59 | 422295 |
| 2022-01-05 | 7.14 | $7.46 | 455559 |
| 2022-01-04 | 7.11 | $7.32 | 697774 |
| 2022-01-03 | 7.09 | $7.07 | 317781 |
| 2021-12-31 | 7.09 | $6.88 | 325074 |
| 2021-12-30 | 7.11 | $6.86 | 403841 |
| 2021-12-29 | 7.14 | $6.93 | 404586 |
| 2021-12-28 | 7.16 | $7.22 | 390944 |
| 2021-12-27 | 7.15 | $7.26 | 747925 |
| 2021-12-23 | 7.14 | $7.15 | 1.1M |
| 2021-12-22 | 7.14 | $6.67 | 3.9M |
| 2021-12-21 | 7.19 | $6.83 | 1.4M |
| 2021-12-20 | 7.23 | $6.62 | 696175 |
| 2021-12-17 | 7.29 | $6.60 | 1.2M |
| 2021-12-16 | 7.37 | $6.78 | 628180 |
| 2021-12-15 | 7.43 | $6.87 | 845152 |
| 2021-12-14 | 7.49 | $6.94 | 451470 |
| 2021-12-13 | 7.55 | $6.99 | 494298 |
| 2021-12-10 | 7.61 | $7.31 | 362842 |
| 2021-12-09 | 7.64 | $7.28 | 290422 |
| 2021-12-08 | 7.67 | $7.35 | 294437 |
| 2021-12-07 | 7.71 | $7.35 | 616851 |
| 2021-12-06 | 7.75 | $7.27 | 483821 |
| 2021-12-03 | 7.80 | $7.09 | 477235 |
| 2021-12-02 | 7.87 | $7.20 | 815318 |
| 2021-12-01 | 7.94 | $6.79 | 994674 |
| 2021-11-30 | 8.06 | $6.88 | 830757 |
| 2021-11-29 | 8.19 | $7.52 | 1.2M |
| 2021-11-26 | 8.26 | $7.71 | 902552 |
| 2021-11-24 | 8.31 | $8.09 | 831969 |
| 2021-11-23 | 8.34 | $8.16 | 485088 |
| 2021-11-22 | 8.35 | $8.11 | 875177 |
| 2021-11-19 | 8.38 | $8.04 | 759335 |
| 2021-11-18 | 8.42 | $8.22 | 781545 |
| 2021-11-17 | 8.44 | $8.29 | 534233 |
| 2021-11-16 | 8.45 | $8.45 | 517050 |
| 2021-11-15 | 8.45 | $8.37 | 534015 |
| 2021-11-12 | 8.46 | $8.27 | 331021 |
| 2021-11-11 | 8.48 | $8.26 | 485565 |
| 2021-11-10 | 8.50 | $8.28 | 790123 |
| 2021-11-09 | 8.53 | $8.23 | 2.0M |
| 2021-11-08 | 8.56 | $9.25 | 415099 |
| 2021-11-05 | 8.49 | $9.07 | 569199 |
| 2021-11-04 | 8.43 | $8.64 | 477665 |
| 2021-11-03 | 8.40 | $8.63 | 448068 |
| 2021-11-02 | 8.38 | $8.46 | 488784 |
| 2021-11-01 | 8.37 | $8.53 | 440164 |
| 2021-10-29 | 8.35 | $8.30 | 585450 |
| 2021-10-28 | 8.36 | $8.50 | 519135 |
| 2021-10-27 | 8.35 | $8.46 | 684597 |
| 2021-10-26 | 8.33 | $8.82 | 1.1M |
| 2021-10-25 | 8.28 | $8.72 | 524852 |
| 2021-10-22 | 8.24 | $8.56 | 511252 |
| 2021-10-21 | 8.20 | $8.77 | 872765 |
| 2021-10-20 | 8.14 | $9.21 | 725522 |
| 2021-10-19 | 8.03 | $8.72 | 493669 |
| 2021-10-18 | 7.96 | $8.69 | 692556 |
| 2021-10-15 | 7.88 | $8.56 | 787449 |
| 2021-10-14 | 7.81 | $8.44 | 887526 |
| 2021-10-13 | 7.74 | $8.27 | 877582 |
| 2021-10-12 | 7.69 | $8.00 | 1.0M |
| 2021-10-11 | 7.65 | $7.78 | 1.6M |
| 2021-10-08 | 7.64 | $7.79 | 4.7M |
| 2021-10-07 | 7.62 | $7.49 | 2.2M |
| 2021-10-06 | 7.64 | $7.37 | 1.1M |
| 2021-10-05 | 7.67 | $7.74 | 2.1M |
| 2021-10-04 | 7.66 | $7.71 | 5.3M |
| 2021-10-01 | 7.65 | $7.49 | 1.6M |
| 2021-09-30 | 7.67 | $7.34 | 1.1M |
| 2021-09-29 | 7.71 | $7.43 | 1.4M |
| 2021-09-28 | 7.74 | $7.70 | 2.3M |
| 2021-09-27 | 7.74 | $7.65 | 1.8M |
| 2021-09-24 | 7.75 | $7.53 | 400332 |
| 2021-09-23 | 7.77 | $7.62 | 763184 |
| 2021-09-22 | 7.79 | $7.36 | 477685 |
| 2021-09-21 | 7.83 | $7.18 | 497107 |
| 2021-09-20 | 7.90 | $7.29 | 389995 |
| 2021-09-17 | 7.97 | $7.39 | 639103 |
| 2021-09-16 | 8.03 | $7.55 | 718367 |
| 2021-09-15 | 8.08 | $8.10 | 318376 |
| 2021-09-14 | 8.07 | $7.83 | 504958 |
| 2021-09-13 | 8.10 | $8.15 | 207447 |
| 2021-09-10 | 8.09 | $7.80 | 234576 |
| 2021-09-09 | 8.13 | $7.71 | 186505 |
| 2021-09-08 | 8.17 | $7.82 | 244140 |
| 2021-09-07 | 8.21 | $8.14 | 184674 |
| 2021-09-03 | 8.21 | $8.14 | 350807 |
| 2021-09-02 | 8.22 | $8.19 | 250028 |
| 2021-09-01 | 8.22 | $8.04 | 204130 |
| 2021-08-31 | 8.24 | $8.20 | 389510 |
| 2021-08-30 | 8.25 | $8.16 | 165190 |
| 2021-08-27 | 8.26 | $8.57 | 310119 |
| 2021-08-26 | 8.22 | $7.98 | 160086 |
| 2021-08-25 | 8.25 | $8.03 | 187137 |
| 2021-08-24 | 8.27 | $8.00 | 286895 |
| 2021-08-23 | 8.30 | $7.94 | 208660 |
| 2021-08-20 | 8.34 | $7.58 | 223581 |
| 2021-08-19 | 8.42 | $7.48 | 316504 |
| 2021-08-18 | 8.52 | $7.82 | 196858 |
| 2021-08-17 | 8.59 | $7.96 | 422269 |
| 2021-08-16 | 8.66 | $8.11 | 212195 |
| 2021-08-13 | 8.72 | $8.35 | 150691 |
| 2021-08-12 | 8.75 | $8.54 | 174700 |
| 2021-08-11 | 8.78 | $8.78 | 213926 |
| 2021-08-10 | 8.78 | $8.58 | 280213 |
| 2021-08-09 | 8.80 | $8.25 | 463970 |
| 2021-08-06 | 8.85 | $8.40 | 570369 |
| 2021-08-05 | 8.90 | $8.32 | 300737 |
| 2021-08-04 | 8.96 | $8.03 | 1.0M |
| 2021-08-03 | 9.06 | $8.66 | 393241 |
| 2021-08-02 | 9.10 | $8.55 | 756207 |
| 2021-07-30 | 9.16 | $9.17 | 684873 |
| 2021-07-29 | 9.16 | $9.70 | 321345 |
| 2021-07-28 | 9.10 | $9.58 | 489146 |
| 2021-07-27 | 9.05 | $8.93 | 201275 |
| 2021-07-26 | 9.07 | $9.16 | 199433 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.88
2025-11-06
Close Price
$13.78
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.95
Average
11.09
Maximum
14.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-11-06 | 13.88 | $13.78 | — |
| 2025-11-05 | 13.88 | $13.78 | 2.0M |
| 2025-11-04 | 13.88 | $13.84 | 1.1M |
| 2025-11-03 | 13.88 | $13.93 | 633200 |
| 2025-10-31 | 13.88 | $13.95 | 575300 |
| 2025-10-30 | 13.88 | $14.02 | 461300 |
| 2025-10-29 | 13.88 | $13.95 | 475300 |
| 2025-10-28 | 13.89 | $13.98 | 408718 |
| 2025-10-27 | 13.89 | $13.91 | 443500 |
| 2025-10-24 | 13.91 | $14.47 | 298400 |
| 2025-10-23 | 13.87 | $14.40 | 355300 |
| 2025-10-22 | 13.84 | $14.00 | 367928 |
| 2025-10-21 | 13.85 | $13.89 | 352325 |
| 2025-10-20 | 13.87 | $13.56 | 1.0M |
| 2025-10-17 | 13.93 | $13.31 | 708700 |
| 2025-10-16 | 14.02 | $13.31 | 450900 |
| 2025-10-15 | 14.11 | $13.25 | 585100 |
| 2025-10-14 | 14.22 | $13.22 | 886143 |
| 2025-10-13 | 14.33 | $13.26 | 618421 |
| 2025-10-10 | 14.45 | $13.24 | 1.0M |
| 2025-10-09 | 14.57 | $13.97 | 343300 |
| 2025-10-08 | 14.63 | $14.85 | 268944 |
| 2025-10-07 | 14.61 | $14.71 | 396600 |
| 2025-10-06 | 14.59 | $15.03 | 567407 |
| 2025-10-03 | 14.55 | $14.94 | 692300 |
| 2025-10-02 | 14.51 | $14.46 | 583100 |
| 2025-10-01 | 14.52 | $14.52 | 487600 |
| 2025-09-30 | 14.53 | $14.42 | 399300 |
| 2025-09-29 | 14.55 | $14.38 | 548200 |
| 2025-09-26 | 14.58 | $14.62 | 531100 |
| 2025-09-25 | 14.59 | $14.51 | 528600 |
| 2025-09-24 | 14.61 | $14.63 | 961400 |
| 2025-09-23 | 14.62 | $14.62 | 974535 |
| 2025-09-22 | 14.63 | $14.57 | 899600 |
| 2025-09-19 | 14.65 | $14.25 | 3.1M |
| 2025-09-18 | 14.70 | $14.61 | 1.5M |
| 2025-09-17 | 14.71 | $14.36 | 1.7M |
| 2025-09-16 | 14.75 | $14.54 | 1.0M |
| 2025-09-15 | 14.76 | $14.48 | 944600 |
| 2025-09-12 | 14.78 | $14.42 | 421237 |
| 2025-09-11 | 14.80 | $14.84 | 562200 |
| 2025-09-10 | 14.77 | $14.55 | 296300 |
| 2025-09-09 | 14.78 | $14.51 | 565728 |
| 2025-09-08 | 14.78 | $14.83 | 406809 |
| 2025-09-05 | 14.74 | $15.10 | 451103 |
| 2025-09-04 | 14.68 | $15.15 | 468900 |
| 2025-09-03 | 14.60 | $14.67 | 580608 |
| 2025-09-02 | 14.57 | $14.89 | 543500 |
| 2025-08-29 | 14.51 | $15.08 | 272012 |
| 2025-08-28 | 14.42 | $15.34 | 341920 |
| 2025-08-27 | 14.31 | $15.13 | 370819 |
| 2025-08-26 | 14.22 | $15.07 | 589000 |
| 2025-08-25 | 14.14 | $14.78 | 403821 |
| 2025-08-22 | 14.08 | $14.97 | 713808 |
| 2025-08-21 | 14.00 | $14.18 | 615407 |
| 2025-08-20 | 14.00 | $13.93 | 624136 |
| 2025-08-19 | 14.02 | $13.97 | 489900 |
| 2025-08-18 | 14.05 | $13.82 | 332200 |
| 2025-08-15 | 14.08 | $13.76 | 349000 |
| 2025-08-14 | 14.13 | $13.99 | 511057 |
| 2025-08-13 | 14.15 | $14.09 | 605300 |
| 2025-08-12 | 14.16 | $13.93 | 836941 |
| 2025-08-11 | 14.19 | $13.54 | 668111 |
| 2025-08-08 | 14.25 | $14.13 | 1.1M |
| 2025-08-07 | 14.25 | $14.01 | 1.2M |
| 2025-08-06 | 14.25 | $13.38 | 1.8M |
| 2025-08-05 | 14.31 | $14.36 | 652915 |
| 2025-08-04 | 14.28 | $14.01 | 786361 |
| 2025-08-01 | 14.27 | $13.87 | 718516 |
| 2025-07-31 | 14.27 | $14.68 | 819414 |
| 2025-07-30 | 14.19 | $14.80 | 785500 |
| 2025-07-29 | 14.09 | $15.13 | 807139 |
| 2025-07-28 | 13.96 | $15.02 | 1.6M |
| 2025-07-25 | 13.83 | $14.31 | 575800 |
| 2025-07-24 | 13.77 | $14.61 | 1.2M |
| 2025-07-23 | 13.67 | $14.43 | 902170 |
| 2025-07-22 | 13.58 | $14.28 | 932200 |
| 2025-07-21 | 13.50 | $14.02 | 946230 |
| 2025-07-18 | 13.43 | $14.05 | 1.1M |
| 2025-07-17 | 13.36 | $13.99 | 1.7M |
| 2025-07-16 | 13.29 | $13.63 | 1.2M |
| 2025-07-15 | 13.25 | $13.57 | 2.4M |
| 2025-07-14 | 13.21 | $13.14 | 2.4M |
| 2025-07-11 | 13.21 | $12.79 | 873139 |
| 2025-07-10 | 13.25 | $12.96 | 1.4M |
| 2025-07-09 | 13.27 | $13.11 | 1.6M |
| 2025-07-08 | 13.27 | $13.30 | 1.6M |
| 2025-07-07 | 13.25 | $12.86 | 1.2M |
| 2025-07-03 | 13.28 | $13.32 | 910400 |
| 2025-07-02 | 13.26 | $13.48 | 1.9M |
| 2025-07-01 | 13.21 | $13.34 | 2.3M |
| 2025-06-30 | 13.18 | $13.71 | 3.5M |
| 2025-06-27 | 13.11 | $14.89 | 6.4M |
| 2025-06-26 | 12.91 | $13.32 | 504908 |
| 2025-06-25 | 12.85 | $12.97 | 647900 |
| 2025-06-24 | 12.83 | $13.13 | 513100 |
| 2025-06-23 | 12.79 | $12.82 | 514100 |
| 2025-06-20 | 12.78 | $12.87 | 920221 |
| 2025-06-18 | 12.76 | $12.72 | 413932 |
| 2025-06-17 | 12.75 | $12.82 | 367200 |
| 2025-06-16 | 12.74 | $12.87 | 340100 |
| 2025-06-13 | 12.72 | $12.74 | 400200 |
| 2025-06-12 | 12.71 | $12.99 | 523000 |
| 2025-06-11 | 12.68 | $13.23 | 688242 |
| 2025-06-10 | 12.62 | $12.94 | 413900 |
| 2025-06-09 | 12.59 | $12.85 | 432100 |
| 2025-06-06 | 12.57 | $12.74 | 513400 |
| 2025-06-05 | 12.56 | $12.60 | 538429 |
| 2025-06-04 | 12.55 | $12.57 | 603045 |
| 2025-06-03 | 12.55 | $12.69 | 697200 |
| 2025-06-02 | 12.53 | $12.21 | 596006 |
| 2025-05-30 | 12.56 | $12.41 | 612600 |
| 2025-05-29 | 12.56 | $12.54 | 736922 |
| 2025-05-28 | 12.55 | $12.52 | 490627 |
| 2025-05-27 | 12.54 | $12.62 | 663300 |
| 2025-05-23 | 12.51 | $12.38 | 354200 |
| 2025-05-22 | 12.50 | $12.33 | 435729 |
| 2025-05-21 | 12.50 | $12.41 | 538700 |
| 2025-05-20 | 12.48 | $12.67 | 364800 |
| 2025-05-19 | 12.42 | $12.80 | 442546 |
| 2025-05-16 | 12.35 | $12.81 | 675515 |
| 2025-05-15 | 12.26 | $12.85 | 878348 |
| 2025-05-14 | 12.16 | $12.90 | 778519 |
| 2025-05-13 | 12.04 | $13.13 | 778600 |
| 2025-05-12 | 11.88 | $13.03 | 1.1M |
| 2025-05-09 | 11.73 | $12.25 | 769000 |
| 2025-05-08 | 11.63 | $12.35 | 1.0M |
| 2025-05-07 | 11.52 | $11.47 | 1.7M |
| 2025-05-06 | 11.48 | $12.21 | 887800 |
| 2025-05-05 | 11.35 | $12.10 | 725140 |
| 2025-05-02 | 11.23 | $12.09 | 381849 |
| 2025-05-01 | 11.10 | $11.69 | 690736 |
| 2025-04-30 | 11.01 | $11.65 | 727401 |
| 2025-04-29 | 10.92 | $11.73 | 449034 |
| 2025-04-28 | 10.83 | $11.73 | 588500 |
| 2025-04-25 | 10.73 | $11.79 | 520100 |
| 2025-04-24 | 10.63 | $11.65 | 657236 |
| 2025-04-23 | 10.54 | $11.14 | 845043 |
| 2025-04-22 | 10.51 | $10.89 | 695100 |
| 2025-04-21 | 10.51 | $10.68 | 633811 |
| 2025-04-17 | 10.53 | $10.85 | 885846 |
| 2025-04-16 | 10.54 | $10.24 | 655900 |
| 2025-04-15 | 10.62 | $10.23 | 540237 |
| 2025-04-14 | 10.71 | $10.19 | 479808 |
| 2025-04-11 | 10.82 | $10.26 | 502000 |
| 2025-04-10 | 10.92 | $10.05 | 859332 |
| 2025-04-09 | 11.05 | $10.34 | 803526 |
| 2025-04-08 | 11.15 | $9.46 | 723400 |
| 2025-04-07 | 11.35 | $9.82 | 1.3M |
| 2025-04-04 | 11.51 | $9.80 | 1.2M |
| 2025-04-03 | 11.69 | $10.56 | 639747 |
| 2025-04-02 | 11.80 | $11.69 | 458737 |
| 2025-04-01 | 11.80 | $11.62 | 500700 |
| 2025-03-31 | 11.81 | $11.48 | 874117 |
| 2025-03-28 | 11.83 | $11.64 | 494000 |
| 2025-03-27 | 11.84 | $11.92 | 508539 |
| 2025-03-26 | 11.82 | $12.00 | 503907 |
| 2025-03-25 | 11.80 | $12.11 | 584500 |
| 2025-03-24 | 11.76 | $12.07 | 457500 |
| 2025-03-21 | 11.74 | $11.91 | 2.2M |
| 2025-03-20 | 11.73 | $12.29 | 802200 |
| 2025-03-19 | 11.68 | $12.43 | 1.1M |
| 2025-03-18 | 11.62 | $12.12 | 1.1M |
| 2025-03-17 | 11.60 | $11.78 | 1.2M |
| 2025-03-14 | 11.62 | $11.50 | 2.1M |
| 2025-03-13 | 11.67 | $11.11 | 554389 |
| 2025-03-12 | 11.77 | $11.23 | 899725 |
| 2025-03-11 | 11.86 | $11.30 | 475600 |
| 2025-03-10 | 11.96 | $11.22 | 476247 |
| 2025-03-07 | 12.07 | $11.56 | 496200 |
| 2025-03-06 | 12.15 | $11.35 | 476205 |
| 2025-03-05 | 12.28 | $11.47 | 801600 |
| 2025-03-04 | 12.40 | $11.23 | 703344 |
| 2025-03-03 | 12.56 | $11.58 | 755870 |
| 2025-02-28 | 12.71 | $12.17 | 787732 |
| 2025-02-27 | 12.81 | $12.14 | 856822 |
| 2025-02-26 | 12.93 | $12.55 | 913900 |
| 2025-02-25 | 13.02 | $12.45 | 1.2M |
| 2025-02-24 | 13.13 | $12.14 | 636100 |
| 2025-02-21 | 13.28 | $12.18 | 492735 |
| 2025-02-20 | 13.45 | $12.77 | 480547 |
| 2025-02-19 | 13.57 | $12.81 | 487300 |
| 2025-02-18 | 13.69 | $13.05 | 733405 |
| 2025-02-14 | 13.80 | $13.46 | 756337 |
| 2025-02-13 | 13.87 | $13.09 | 1.1M |
| 2025-02-12 | 13.98 | $12.84 | 992800 |
| 2025-02-11 | 14.12 | $13.22 | 1.3M |
| 2025-02-10 | 14.23 | $12.72 | 1.1M |
| 2025-02-07 | 14.38 | $12.79 | 1.1M |
| 2025-02-06 | 14.53 | $13.38 | 1.2M |
| 2025-02-05 | 14.62 | $14.52 | 444511 |
| 2025-02-04 | 14.60 | $14.48 | 752000 |
| 2025-02-03 | 14.57 | $14.38 | 490541 |
| 2025-01-31 | 14.54 | $14.68 | 1.1M |
| 2025-01-30 | 14.48 | $15.14 | 670419 |
| 2025-01-29 | 14.36 | $14.86 | 839400 |
| 2025-01-28 | 14.26 | $14.80 | 722000 |
| 2025-01-27 | 14.16 | $15.06 | 677700 |
| 2025-01-24 | 14.01 | $15.27 | 677119 |
| 2025-01-23 | 13.84 | $15.07 | 769800 |
| 2025-01-22 | 13.68 | $14.67 | 801700 |
| 2025-01-21 | 13.54 | $14.85 | 762706 |
| 2025-01-17 | 13.37 | $14.43 | 658348 |
| 2025-01-16 | 13.24 | $14.19 | 644200 |
| 2025-01-15 | 13.13 | $13.90 | 693104 |
| 2025-01-14 | 13.04 | $13.77 | 786406 |
| 2025-01-13 | 12.96 | $13.34 | 586402 |
| 2025-01-10 | 12.93 | $12.97 | 477800 |
| 2025-01-08 | 12.93 | $13.20 | 365824 |
| 2025-01-07 | 12.91 | $13.15 | 611423 |
| 2025-01-06 | 12.90 | $13.05 | 548503 |
| 2025-01-03 | 12.90 | $13.30 | 684349 |
| 2025-01-02 | 12.89 | $12.69 | 534729 |
| 2024-12-31 | 12.93 | $12.78 | 370500 |
| 2024-12-30 | 12.98 | $12.59 | 430200 |
| 2024-12-27 | 13.05 | $12.63 | 419200 |
| 2024-12-26 | 13.12 | $12.89 | 220106 |
| 2024-12-24 | 13.17 | $12.80 | 167503 |
| 2024-12-23 | 13.24 | $12.74 | 386600 |
| 2024-12-20 | 13.32 | $12.55 | 1.2M |
| 2024-12-19 | 13.43 | $12.61 | 495420 |
| 2024-12-18 | 13.53 | $12.70 | 700907 |
| 2024-12-17 | 13.63 | $13.18 | 480633 |
| 2024-12-16 | 13.68 | $13.27 | 430100 |
| 2024-12-13 | 13.73 | $13.22 | 365019 |
| 2024-12-12 | 13.78 | $13.41 | 419800 |
| 2024-12-11 | 13.82 | $13.60 | 447715 |
| 2024-12-10 | 13.83 | $13.54 | 538838 |
| 2024-12-09 | 13.86 | $13.63 | 320529 |
| 2024-12-06 | 13.87 | $13.57 | 276549 |
| 2024-12-05 | 13.90 | $13.89 | 297900 |
| 2024-12-04 | 13.89 | $14.08 | 321845 |
| 2024-12-03 | 13.86 | $14.16 | 310500 |
| 2024-12-02 | 13.81 | $14.07 | 300500 |
| 2024-11-29 | 13.76 | $13.97 | 195639 |
| 2024-11-27 | 13.72 | $13.96 | 314200 |
| 2024-11-26 | 13.66 | $14.01 | 999214 |
| 2024-11-25 | 13.60 | $14.05 | 355800 |
| 2024-11-22 | 13.52 | $14.06 | 336700 |
| 2024-11-21 | 13.43 | $13.99 | 459440 |
| 2024-11-20 | 13.34 | $13.75 | 590600 |
| 2024-11-19 | 13.27 | $13.31 | 871100 |
| 2024-11-18 | 13.23 | $13.40 | 641138 |
| 2024-11-15 | 13.18 | $13.37 | 395107 |
| 2024-11-14 | 13.13 | $13.52 | 1.4M |
| 2024-11-13 | 13.06 | $13.57 | 622700 |
| 2024-11-12 | 12.98 | $13.55 | 425229 |
| 2024-11-11 | 12.90 | $13.96 | 519927 |
| 2024-11-08 | 12.78 | $13.64 | 470500 |
| 2024-11-07 | 12.68 | $13.83 | 1.4M |
| 2024-11-06 | 12.56 | $14.44 | 2.0M |
| 2024-11-05 | 12.37 | $12.60 | 565500 |
| 2024-11-04 | 12.36 | $12.20 | 350800 |
| 2024-11-01 | 12.38 | $12.18 | 481400 |
| 2024-10-31 | 12.42 | $12.26 | 425210 |
| 2024-10-30 | 12.44 | $12.26 | 448000 |
| 2024-10-29 | 12.47 | $12.19 | 301700 |
| 2024-10-28 | 12.51 | $12.26 | 450600 |
| 2024-10-25 | 12.54 | $12.41 | 366006 |
| 2024-10-24 | 12.56 | $12.19 | 496600 |
| 2024-10-23 | 12.60 | $12.30 | 288839 |
| 2024-10-22 | 12.63 | $12.46 | 318209 |
| 2024-10-21 | 12.65 | $12.56 | 453800 |
| 2024-10-18 | 12.66 | $12.60 | 2.2M |
| 2024-10-17 | 12.66 | $12.66 | 570513 |
| 2024-10-16 | 12.66 | $12.41 | 574400 |
| 2024-10-15 | 12.68 | $12.73 | 555105 |
| 2024-10-14 | 12.67 | $12.65 | 246220 |
| 2024-10-11 | 12.67 | $12.91 | 190149 |
| 2024-10-10 | 12.64 | $12.70 | 232700 |
| 2024-10-09 | 12.62 | $12.70 | 218200 |
| 2024-10-08 | 12.60 | $12.57 | 373229 |
| 2024-10-07 | 12.58 | $12.78 | 519600 |
| 2024-10-04 | 12.54 | $12.89 | 351000 |
| 2024-10-03 | 12.49 | $12.57 | 352800 |
| 2024-10-02 | 12.47 | $12.50 | 425900 |
| 2024-10-01 | 12.45 | $12.69 | 388609 |
| 2024-09-30 | 12.41 | $12.74 | 624514 |
| 2024-09-27 | 12.37 | $12.64 | 356400 |
| 2024-09-26 | 12.35 | $12.49 | 248420 |
| 2024-09-25 | 12.34 | $12.48 | 549100 |
| 2024-09-24 | 12.33 | $12.56 | 304540 |
| 2024-09-23 | 12.32 | $12.54 | 435703 |
| 2024-09-20 | 12.31 | $12.45 | 1.4M |
| 2024-09-19 | 12.32 | $12.77 | 295600 |
| 2024-09-18 | 12.29 | $12.50 | 451400 |
| 2024-09-17 | 12.28 | $12.45 | 347400 |
| 2024-09-16 | 12.29 | $12.19 | 261200 |
| 2024-09-13 | 12.31 | $12.19 | 330526 |
| 2024-09-12 | 12.34 | $11.69 | 552704 |
| 2024-09-11 | 12.42 | $11.58 | 298900 |
| 2024-09-10 | 12.51 | $11.67 | 307900 |
| 2024-09-09 | 12.60 | $11.80 | 391300 |
| 2024-09-06 | 12.67 | $12.18 | 591500 |
| 2024-09-05 | 12.70 | $12.29 | 331534 |
| 2024-09-04 | 12.73 | $12.51 | 500622 |
| 2024-09-03 | 12.73 | $12.61 | 405023 |
| 2024-08-30 | 12.73 | $13.16 | 320424 |
| 2024-08-29 | 12.68 | $13.12 | 431800 |
| 2024-08-28 | 12.64 | $13.07 | 576033 |
| 2024-08-27 | 12.61 | $12.95 | 326705 |
| 2024-08-26 | 12.59 | $13.09 | 436500 |
| 2024-08-23 | 12.57 | $13.04 | 448421 |
| 2024-08-22 | 12.57 | $12.68 | 547322 |
| 2024-08-21 | 12.60 | $12.53 | 449700 |
| 2024-08-20 | 12.66 | $12.40 | 344604 |
| 2024-08-19 | 12.74 | $12.62 | 440000 |
| 2024-08-16 | 12.81 | $12.46 | 377528 |
| 2024-08-15 | 12.91 | $12.50 | 589464 |
| 2024-08-14 | 13.01 | $12.18 | 753900 |
| 2024-08-13 | 13.15 | $11.83 | 488300 |
| 2024-08-12 | 13.33 | $11.81 | 453146 |
| 2024-08-09 | 13.53 | $11.98 | 702027 |
| 2024-08-08 | 13.71 | $12.08 | 816300 |
| 2024-08-07 | 13.90 | $12.50 | 1.2M |
| 2024-08-06 | 14.04 | $13.18 | 1.1M |
| 2024-08-05 | 14.12 | $13.00 | 774200 |
| 2024-08-02 | 14.21 | $13.31 | 518300 |
| 2024-08-01 | 14.27 | $13.96 | 557227 |
| 2024-07-31 | 14.26 | $14.48 | 713356 |
| 2024-07-30 | 14.19 | $14.42 | 489313 |
| 2024-07-29 | 14.12 | $14.65 | 326737 |
| 2024-07-26 | 14.01 | $14.85 | 457400 |
| 2024-07-25 | 13.88 | $14.58 | 583900 |
| 2024-07-24 | 13.77 | $14.22 | 368701 |
| 2024-07-23 | 13.67 | $14.74 | 851000 |
| 2024-07-22 | 13.52 | $14.42 | 471562 |
| 2024-07-19 | 13.39 | $14.19 | 1.7M |
| 2024-07-18 | 13.27 | $14.22 | 699017 |
| 2024-07-17 | 13.13 | $14.44 | 1.2M |
| 2024-07-16 | 12.97 | $14.33 | 1.4M |
| 2024-07-15 | 12.81 | $13.85 | 624774 |
| 2024-07-12 | 12.68 | $13.62 | 1.6M |
| 2024-07-11 | 12.57 | $13.27 | 597842 |
| 2024-07-10 | 12.50 | $12.66 | 320280 |
| 2024-07-09 | 12.48 | $12.45 | 608618 |
| 2024-07-08 | 12.48 | $12.54 | 675736 |
| 2024-07-05 | 12.48 | $12.26 | 426457 |
| 2024-07-03 | 12.50 | $12.77 | 209540 |
| 2024-07-02 | 12.48 | $12.63 | 365053 |
| 2024-07-01 | 12.47 | $12.67 | 561714 |
| 2024-06-28 | 12.46 | $12.91 | 4.8M |
| 2024-06-27 | 12.43 | $12.50 | 566518 |
| 2024-06-26 | 12.44 | $12.34 | 511789 |
| 2024-06-25 | 12.47 | $12.29 | 407433 |
| 2024-06-24 | 12.51 | $12.27 | 365700 |
| 2024-06-21 | 12.55 | $12.13 | 887405 |
| 2024-06-20 | 12.62 | $12.26 | 277022 |
| 2024-06-18 | 12.68 | $12.34 | 313439 |
| 2024-06-17 | 12.73 | $12.33 | 530097 |
| 2024-06-14 | 12.80 | $12.17 | 439999 |
| 2024-06-13 | 12.88 | $12.46 | 477745 |
| 2024-06-12 | 12.95 | $12.73 | 424291 |
| 2024-06-11 | 12.99 | $12.67 | 435947 |
| 2024-06-10 | 13.05 | $12.50 | 931355 |
| 2024-06-07 | 13.13 | $12.64 | 379911 |
| 2024-06-06 | 13.20 | $12.78 | 451656 |
| 2024-06-05 | 13.24 | $13.04 | 686767 |
| 2024-06-04 | 13.26 | $12.76 | 639670 |
| 2024-06-03 | 13.30 | $13.17 | 592826 |
| 2024-05-31 | 13.29 | $13.29 | 568503 |
| 2024-05-30 | 13.26 | $13.08 | 538590 |
| 2024-05-29 | 13.24 | $13.07 | 423545 |
| 2024-05-28 | 13.21 | $13.11 | 371478 |
| 2024-05-24 | 13.17 | $13.13 | 291272 |
| 2024-05-23 | 13.12 | $13.14 | 411143 |
| 2024-05-22 | 13.07 | $13.37 | 453552 |
| 2024-05-21 | 12.98 | $13.66 | 598684 |
| 2024-05-20 | 12.86 | $13.64 | 499199 |
| 2024-05-17 | 12.73 | $13.48 | 513920 |
| 2024-05-16 | 12.61 | $13.78 | 591542 |
| 2024-05-15 | 12.45 | $13.90 | 523744 |
| 2024-05-14 | 12.27 | $13.93 | 620649 |
| 2024-05-13 | 12.08 | $13.85 | 1.2M |
| 2024-05-10 | 11.88 | $13.67 | 1.3M |
| 2024-05-09 | 11.70 | $12.76 | 1.2M |
| 2024-05-08 | 11.59 | $11.72 | 985583 |
| 2024-05-07 | 11.60 | $11.66 | 807761 |
| 2024-05-06 | 11.61 | $11.59 | 828383 |
| 2024-05-03 | 11.64 | $11.51 | 426210 |
| 2024-05-02 | 11.67 | $11.43 | 379092 |
| 2024-05-01 | 11.73 | $11.13 | 396995 |
| 2024-04-30 | 11.81 | $11.23 | 403143 |
| 2024-04-29 | 11.90 | $11.59 | 227695 |
| 2024-04-26 | 11.95 | $11.60 | 314028 |
| 2024-04-25 | 12.01 | $11.57 | 456641 |
| 2024-04-24 | 12.07 | $11.67 | 515828 |
| 2024-04-23 | 12.13 | $12.05 | 366292 |
| 2024-04-22 | 12.15 | $11.82 | 386105 |
| 2024-04-19 | 12.20 | $11.79 | 498090 |
| 2024-04-18 | 12.26 | $11.70 | 370724 |
| 2024-04-17 | 12.33 | $11.64 | 425179 |
| 2024-04-16 | 12.41 | $11.83 | 526865 |
| 2024-04-15 | 12.48 | $11.95 | 536411 |
| 2024-04-12 | 12.53 | $12.08 | 552969 |
| 2024-04-11 | 12.58 | $12.46 | 417588 |
| 2024-04-10 | 12.58 | $12.63 | 620029 |
| 2024-04-09 | 12.57 | $12.68 | 601618 |
| 2024-04-08 | 12.55 | $12.89 | 1.5M |
| 2024-04-05 | 12.51 | $12.56 | 244592 |
| 2024-04-04 | 12.50 | $12.56 | 338850 |
| 2024-04-03 | 12.48 | $12.50 | 310915 |
| 2024-04-02 | 12.47 | $12.44 | 373774 |
| 2024-04-01 | 12.46 | $12.51 | 303710 |
| 2024-03-28 | 12.44 | $12.57 | 397463 |
| 2024-03-27 | 12.41 | $12.56 | 313142 |
| 2024-03-26 | 12.38 | $12.52 | 264972 |
| 2024-03-25 | 12.35 | $12.59 | 211342 |
| 2024-03-22 | 12.31 | $12.69 | 393779 |
| 2024-03-21 | 12.25 | $12.67 | 729458 |
| 2024-03-20 | 12.19 | $12.56 | 628225 |
| 2024-03-19 | 12.13 | $12.29 | 529446 |
| 2024-03-18 | 12.10 | $12.50 | 474419 |
| 2024-03-15 | 12.05 | $12.46 | 867498 |
| 2024-03-14 | 12.00 | $12.17 | 462780 |
| 2024-03-13 | 11.98 | $12.21 | 278642 |
| 2024-03-12 | 11.94 | $12.15 | 257055 |
| 2024-03-11 | 11.90 | $12.12 | 418887 |
| 2024-03-08 | 11.86 | $12.20 | 380076 |
| 2024-03-07 | 11.80 | $12.09 | 497992 |
| 2024-03-06 | 11.75 | $12.04 | 439612 |
| 2024-03-05 | 11.69 | $12.10 | 514080 |
| 2024-03-04 | 11.62 | $11.96 | 414945 |
| 2024-03-01 | 11.56 | $11.99 | 548929 |
| 2024-02-29 | 11.49 | $11.53 | 1.0M |
| 2024-02-28 | 11.46 | $11.54 | 494777 |
| 2024-02-27 | 11.42 | $11.80 | 489316 |
| 2024-02-26 | 11.35 | $11.62 | 735117 |
| 2024-02-23 | 11.29 | $11.70 | 686125 |
| 2024-02-22 | 11.22 | $11.75 | 682844 |
| 2024-02-21 | 11.14 | $11.81 | 1.0M |
| 2024-02-20 | 11.04 | $11.75 | 712010 |
| 2024-02-16 | 10.95 | $11.96 | 1.0M |
| 2024-02-15 | 10.83 | $12.06 | 2.0M |
| 2024-02-14 | 10.68 | $11.78 | 2.6M |
| 2024-02-13 | 10.56 | $10.38 | 1.2M |
| 2024-02-12 | 10.57 | $10.88 | 659738 |
| 2024-02-09 | 10.53 | $10.69 | 432515 |
| 2024-02-08 | 10.50 | $10.77 | 419764 |
| 2024-02-07 | 10.46 | $10.53 | 831053 |
| 2024-02-06 | 10.45 | $10.47 | 281885 |
| 2024-02-05 | 10.44 | $10.37 | 368651 |
| 2024-02-02 | 10.44 | $10.51 | 333134 |
| 2024-02-01 | 10.43 | $10.73 | 313782 |
| 2024-01-31 | 10.40 | $10.66 | 1.2M |
| 2024-01-30 | 10.37 | $10.60 | 433501 |
| 2024-01-29 | 10.36 | $10.55 | 515178 |
| 2024-01-26 | 10.35 | $10.41 | 747837 |
| 2024-01-25 | 10.36 | $10.51 | 654026 |
| 2024-01-24 | 10.37 | $10.34 | 489036 |
| 2024-01-23 | 10.39 | $10.37 | 565933 |
| 2024-01-22 | 10.41 | $10.47 | 266512 |
| 2024-01-19 | 10.43 | $10.23 | 258021 |
| 2024-01-18 | 10.47 | $10.23 | 314188 |
| 2024-01-17 | 10.51 | $10.05 | 382126 |
| 2024-01-16 | 10.57 | $10.02 | 336003 |
| 2024-01-12 | 10.64 | $10.08 | 556945 |
| 2024-01-11 | 10.71 | $10.18 | 324861 |
| 2024-01-10 | 10.76 | $10.27 | 269984 |
| 2024-01-09 | 10.81 | $10.23 | 449051 |
| 2024-01-08 | 10.86 | $10.54 | 336123 |
| 2024-01-05 | 10.88 | $10.68 | 524293 |
| 2024-01-04 | 10.89 | $10.58 | 782924 |
| 2024-01-03 | 10.90 | $11.04 | 885641 |
| 2024-01-02 | 10.87 | $11.22 | 459685 |
| 2023-12-29 | 10.81 | $11.01 | 292679 |
| 2023-12-28 | 10.78 | $11.12 | 261654 |
| 2023-12-27 | 10.73 | $11.17 | 281182 |
| 2023-12-26 | 10.67 | $11.12 | 344084 |
| 2023-12-22 | 10.61 | $10.94 | 276588 |
| 2023-12-21 | 10.57 | $11.04 | 287137 |
| 2023-12-20 | 10.52 | $10.79 | 423891 |
| 2023-12-19 | 10.49 | $10.85 | 969888 |
| 2023-12-18 | 10.46 | $10.64 | 355797 |
| 2023-12-15 | 10.44 | $10.65 | 935310 |
| 2023-12-14 | 10.43 | $10.59 | 850166 |
| 2023-12-13 | 10.42 | $10.46 | 425856 |
| 2023-12-12 | 10.43 | $10.11 | 352523 |
| 2023-12-11 | 10.47 | $10.47 | 278405 |
| 2023-12-08 | 10.47 | $10.41 | 570871 |
| 2023-12-07 | 10.49 | $10.28 | 299271 |
| 2023-12-06 | 10.51 | $10.27 | 275022 |
| 2023-12-05 | 10.54 | $10.42 | 315749 |
| 2023-12-04 | 10.56 | $10.56 | 401171 |
| 2023-12-01 | 10.56 | $10.44 | 554607 |
| 2023-11-30 | 10.59 | $10.34 | 433057 |
| 2023-11-29 | 10.62 | $10.37 | 720819 |
| 2023-11-28 | 10.65 | $10.29 | 560577 |
| 2023-11-27 | 10.69 | $10.55 | 336444 |
| 2023-11-24 | 10.70 | $10.68 | 144425 |
| 2023-11-22 | 10.69 | $10.68 | 286432 |
| 2023-11-21 | 10.68 | $10.64 | 468074 |
| 2023-11-20 | 10.67 | $10.92 | 344726 |
| 2023-11-17 | 10.63 | $10.82 | 431478 |
| 2023-11-16 | 10.59 | $10.50 | 528958 |
| 2023-11-15 | 10.58 | $10.77 | 355721 |
| 2023-11-14 | 10.55 | $10.93 | 420464 |
| 2023-11-13 | 10.51 | $10.54 | 376860 |
| 2023-11-10 | 10.50 | $10.50 | 484664 |
| 2023-11-09 | 10.49 | $10.32 | 533569 |
| 2023-11-08 | 10.50 | $10.42 | 1.2M |
| 2023-11-07 | 10.49 | $10.70 | 1.3M |
| 2023-11-06 | 10.46 | $11.00 | 691475 |
| 2023-11-03 | 10.39 | $11.32 | 819440 |
| 2023-11-02 | 10.29 | $10.88 | 678452 |
| 2023-11-01 | 10.22 | $10.83 | 569791 |
| 2023-10-31 | 10.15 | $10.51 | 1.1M |
| 2023-10-30 | 10.12 | $10.59 | 3.4M |
| 2023-10-27 | 10.07 | $9.65 | 905476 |
| 2023-10-26 | 10.11 | $9.64 | 789211 |
| 2023-10-25 | 10.16 | $9.62 | 587613 |
| 2023-10-24 | 10.22 | $9.78 | 964549 |
| 2023-10-23 | 10.25 | $10.14 | 2.5M |
| 2023-10-20 | 10.26 | $10.25 | 835718 |
| 2023-10-19 | 10.25 | $10.51 | 361459 |
| 2023-10-18 | 10.22 | $10.62 | 384399 |
| 2023-10-17 | 10.17 | $10.92 | 672945 |
| 2023-10-16 | 10.10 | $10.69 | 1.2M |
| 2023-10-13 | 10.04 | $10.02 | 675638 |
| 2023-10-12 | 10.05 | $9.88 | 522312 |
| 2023-10-11 | 10.07 | $9.98 | 424987 |
| 2023-10-10 | 10.08 | $10.12 | 469094 |
| 2023-10-09 | 10.08 | $10.00 | 518134 |
| 2023-10-06 | 10.09 | $9.85 | 579426 |
| 2023-10-05 | 10.11 | $9.96 | 623374 |
| 2023-10-04 | 10.12 | $10.08 | 530821 |
| 2023-10-03 | 10.11 | $10.07 | 493209 |
| 2023-10-02 | 10.10 | $9.89 | 382331 |
| 2023-09-29 | 10.11 | $10.25 | 412424 |
| 2023-09-28 | 10.08 | $10.32 | 443080 |
| 2023-09-27 | 10.04 | $10.31 | 424297 |
| 2023-09-26 | 10.00 | $9.99 | 473755 |
| 2023-09-25 | 9.98 | $10.26 | 402064 |
| 2023-09-22 | 9.93 | $10.02 | 1.1M |
| 2023-09-21 | 9.90 | $9.86 | 1.8M |
| 2023-09-20 | 9.88 | $10.26 | 635414 |
| 2023-09-19 | 9.82 | $10.32 | 769832 |
| 2023-09-18 | 9.75 | $10.15 | 396682 |
| 2023-09-15 | 9.69 | $10.16 | 1.1M |
| 2023-09-14 | 9.62 | $10.36 | 596888 |
| 2023-09-13 | 9.52 | $9.90 | 1.1M |
| 2023-09-12 | 9.47 | $9.96 | 1.2M |
| 2023-09-11 | 9.41 | $9.86 | 895945 |
| 2023-09-08 | 9.35 | $9.55 | 536317 |
| 2023-09-07 | 9.32 | $9.26 | 974156 |
| 2023-09-06 | 9.32 | $9.64 | 688856 |
| 2023-09-05 | 9.28 | $9.60 | 987250 |
| 2023-09-01 | 9.25 | $9.75 | 1.4M |
| 2023-08-31 | 9.21 | $9.32 | 1.2M |
| 2023-08-30 | 9.22 | $9.28 | 415852 |
| 2023-08-29 | 9.25 | $9.23 | 285235 |
| 2023-08-28 | 9.29 | $9.22 | 298156 |
| 2023-08-25 | 9.34 | $9.15 | 323283 |
| 2023-08-24 | 9.40 | $9.23 | 351690 |
| 2023-08-23 | 9.47 | $9.29 | 459665 |
| 2023-08-22 | 9.54 | $9.10 | 461134 |
| 2023-08-21 | 9.64 | $9.08 | 358799 |
| 2023-08-18 | 9.75 | $9.14 | 291922 |
| 2023-08-17 | 9.87 | $9.13 | 668916 |
| 2023-08-16 | 9.99 | $8.94 | 351926 |
| 2023-08-15 | 10.14 | $9.01 | 410457 |
| 2023-08-14 | 10.30 | $9.23 | 366313 |
| 2023-08-11 | 10.44 | $9.06 | 443550 |
| 2023-08-10 | 10.60 | $9.03 | 634902 |
| 2023-08-09 | 10.78 | $9.05 | 1.2M |
| 2023-08-08 | 10.95 | $9.30 | 2.1M |
| 2023-08-07 | 11.11 | $11.15 | 654401 |
| 2023-08-04 | 11.09 | $11.17 | 331758 |
| 2023-08-03 | 11.06 | $11.07 | 381818 |
| 2023-08-02 | 11.03 | $11.19 | 320910 |
| 2023-08-01 | 10.98 | $11.45 | 256943 |
| 2023-07-31 | 10.90 | $11.29 | 290156 |
| 2023-07-28 | 10.83 | $11.20 | 313262 |
| 2023-07-27 | 10.77 | $11.02 | 416265 |
| 2023-07-26 | 10.72 | $11.20 | 425483 |
| 2023-07-25 | 10.64 | $11.32 | 493889 |
| 2023-07-24 | 10.56 | $11.17 | 446151 |
| 2023-07-21 | 10.48 | $10.77 | 1.7M |
| 2023-07-20 | 10.43 | $10.84 | 606699 |
| 2023-07-19 | 10.38 | $11.01 | 802381 |
| 2023-07-18 | 10.30 | $11.05 | 504437 |
| 2023-07-17 | 10.22 | $10.80 | 475109 |
| 2023-07-14 | 10.15 | $10.54 | 595597 |
| 2023-07-13 | 10.11 | $10.59 | 568819 |
| 2023-07-12 | 10.06 | $10.38 | 343459 |
| 2023-07-11 | 10.03 | $10.10 | 321309 |
| 2023-07-10 | 10.02 | $9.96 | 275525 |
| 2023-07-07 | 10.02 | $9.93 | 665159 |
| 2023-07-06 | 10.03 | $9.46 | 435637 |
| 2023-07-05 | 10.09 | $9.76 | 285115 |
| 2023-07-03 | 10.11 | $10.14 | 147912 |
| 2023-06-30 | 10.09 | $10.07 | 567706 |
| 2023-06-29 | 10.08 | $10.21 | 601271 |
| 2023-06-28 | 10.04 | $10.17 | 377557 |
| 2023-06-27 | 10.00 | $10.42 | 966161 |
| 2023-06-26 | 9.93 | $10.26 | 784754 |
| 2023-06-23 | 9.87 | $10.26 | 2.9M |
| 2023-06-22 | 9.81 | $10.08 | 438570 |
| 2023-06-21 | 9.76 | $10.11 | 359543 |
| 2023-06-20 | 9.70 | $9.97 | 386110 |
| 2023-06-16 | 9.65 | $9.94 | 721777 |
| 2023-06-15 | 9.60 | $10.04 | 377980 |
| 2023-06-14 | 9.53 | $9.90 | 402233 |
| 2023-06-13 | 9.47 | $10.11 | 385770 |
| 2023-06-12 | 9.39 | $9.91 | 418683 |
| 2023-06-09 | 9.32 | $9.77 | 510671 |
| 2023-06-08 | 9.26 | $9.86 | 882448 |
| 2023-06-07 | 9.18 | $9.93 | 673143 |
| 2023-06-06 | 9.09 | $9.56 | 928953 |
| 2023-06-05 | 9.04 | $9.26 | 419477 |
| 2023-06-02 | 9.01 | $9.41 | 622777 |
| 2023-06-01 | 8.96 | $8.88 | 665098 |
| 2023-05-31 | 8.97 | $8.69 | 860898 |
| 2023-05-30 | 8.99 | $8.87 | 423728 |
| 2023-05-26 | 9.00 | $9.15 | 339490 |
| 2023-05-25 | 8.99 | $9.04 | 528933 |
| 2023-05-24 | 8.99 | $9.14 | 446674 |
| 2023-05-23 | 8.99 | $9.25 | 587055 |
| 2023-05-22 | 8.97 | $9.15 | 368666 |
| 2023-05-19 | 8.97 | $9.06 | 400545 |
| 2023-05-18 | 8.98 | $9.26 | 502851 |
| 2023-05-17 | 8.98 | $8.94 | 431616 |
| 2023-05-16 | 9.00 | $8.74 | 552660 |
| 2023-05-15 | 9.05 | $8.82 | 485377 |
| 2023-05-12 | 9.09 | $8.68 | 572887 |
| 2023-05-11 | 9.15 | $8.55 | 597170 |
| 2023-05-10 | 9.22 | $8.77 | 574575 |
| 2023-05-09 | 9.28 | $8.89 | 681968 |
| 2023-05-08 | 9.32 | $9.01 | 575873 |
| 2023-05-05 | 9.36 | $8.86 | 436173 |
| 2023-05-04 | 9.41 | $8.63 | 543586 |
| 2023-05-03 | 9.48 | $9.03 | 677713 |
| 2023-05-02 | 9.53 | $9.24 | 576776 |
| 2023-05-01 | 9.55 | $9.67 | 575782 |
| 2023-04-28 | 9.54 | $9.74 | 539199 |
| 2023-04-27 | 9.52 | $9.61 | 586609 |
| 2023-04-26 | 9.51 | $9.66 | 753495 |
| 2023-04-25 | 9.49 | $9.75 | 623658 |
| 2023-04-24 | 9.47 | $10.06 | 772517 |
| 2023-04-21 | 9.41 | $9.39 | 574398 |
| 2023-04-20 | 9.41 | $9.46 | 432999 |
| 2023-04-19 | 9.40 | $9.51 | 839458 |
| 2023-04-18 | 9.39 | $9.22 | 740410 |
| 2023-04-17 | 9.40 | $9.32 | 447253 |
| 2023-04-14 | 9.40 | $9.46 | 1.1M |
| 2023-04-13 | 9.39 | $9.22 | 434736 |
| 2023-04-12 | 9.39 | $9.26 | 557648 |
| 2023-04-11 | 9.40 | $9.19 | 333692 |
| 2023-04-10 | 9.41 | $9.32 | 515043 |
| 2023-04-06 | 9.41 | $9.30 | 445734 |
| 2023-04-05 | 9.42 | $9.45 | 667358 |
| 2023-04-04 | 9.43 | $9.78 | 585439 |
| 2023-04-03 | 9.41 | $10.01 | 671455 |
| 2023-03-31 | 9.37 | $9.72 | 776886 |
| 2023-03-30 | 9.37 | $9.59 | 404897 |
| 2023-03-29 | 9.39 | $9.47 | 329510 |
| 2023-03-28 | 9.44 | $9.46 | 301946 |
| 2023-03-27 | 9.49 | $9.35 | 364469 |
| 2023-03-24 | 9.56 | $9.11 | 650289 |
| 2023-03-23 | 9.66 | $8.96 | 563882 |
| 2023-03-22 | 9.79 | $9.05 | 634898 |
| 2023-03-21 | 9.92 | $9.26 | 617845 |
| 2023-03-20 | 10.04 | $8.88 | 791142 |
| 2023-03-17 | 10.21 | $8.72 | 1.2M |
| 2023-03-16 | 10.40 | $8.97 | 935667 |
| 2023-03-15 | 10.59 | $8.83 | 1.5M |
| 2023-03-14 | 10.81 | $9.50 | 658527 |
| 2023-03-13 | 10.99 | $9.46 | 914626 |
| 2023-03-10 | 11.19 | $9.93 | 792237 |
| 2023-03-09 | 11.35 | $10.70 | 615884 |
| 2023-03-08 | 11.46 | $11.19 | 665548 |
| 2023-03-07 | 11.53 | $11.21 | 516332 |
| 2023-03-06 | 11.61 | $11.24 | 888223 |
| 2023-03-03 | 11.70 | $11.80 | 638525 |
| 2023-03-02 | 11.74 | $11.49 | 560825 |
| 2023-03-01 | 11.82 | $11.32 | 515980 |
| 2023-02-28 | 11.93 | $11.20 | 685368 |
| 2023-02-27 | 12.05 | $11.16 | 758645 |
| 2023-02-24 | 12.19 | $10.89 | 516727 |
| 2023-02-23 | 12.36 | $11.16 | 725379 |
| 2023-02-22 | 12.51 | $11.19 | 786713 |
| 2023-02-21 | 12.67 | $11.36 | 723942 |
| 2023-02-17 | 12.81 | $11.50 | 1.0M |
| 2023-02-16 | 12.93 | $11.72 | 1.3M |
| 2023-02-15 | 13.04 | $12.15 | 1.1M |
| 2023-02-14 | 13.11 | $12.86 | 1.8M |
| 2023-02-13 | 13.10 | $13.39 | 1.5M |
| 2023-02-10 | 13.04 | $13.27 | 681506 |
| 2023-02-09 | 12.98 | $13.10 | 725435 |
| 2023-02-08 | 12.94 | $13.31 | 631684 |
| 2023-02-07 | 12.86 | $13.81 | 1.1M |
| 2023-02-06 | 12.74 | $13.15 | 363245 |
| 2023-02-03 | 12.67 | $13.30 | 872571 |
| 2023-02-02 | 12.57 | $13.18 | 806570 |
| 2023-02-01 | 12.47 | $13.34 | 787329 |
| 2023-01-31 | 12.36 | $13.60 | 1.4M |
| 2023-01-30 | 12.20 | $12.92 | 707095 |
| 2023-01-27 | 12.11 | $12.82 | 870057 |
| 2023-01-26 | 12.01 | $12.58 | 403810 |
| 2023-01-25 | 11.94 | $12.49 | 689734 |
| 2023-01-24 | 11.87 | $12.05 | 404154 |
| 2023-01-23 | 11.84 | $12.04 | 445717 |
| 2023-01-20 | 11.81 | $11.88 | 398990 |
| 2023-01-19 | 11.80 | $11.74 | 382483 |
| 2023-01-18 | 11.79 | $11.73 | 429434 |
| 2023-01-17 | 11.79 | $12.05 | 341341 |
| 2023-01-13 | 11.75 | $12.19 | 247288 |
| 2023-01-12 | 11.70 | $12.34 | 364461 |
| 2023-01-11 | 11.64 | $12.05 | 386298 |
| 2023-01-10 | 11.60 | $12.16 | 347840 |
| 2023-01-09 | 11.54 | $11.88 | 427173 |
| 2023-01-06 | 11.51 | $11.49 | 277182 |
| 2023-01-05 | 11.51 | $11.17 | 309921 |
| 2023-01-04 | 11.55 | $11.32 | 382939 |
| 2023-01-03 | 11.58 | $11.20 | 527658 |
| 2022-12-30 | 11.61 | $11.58 | 468160 |
| 2022-12-29 | 11.62 | $11.60 | 312691 |
| 2022-12-28 | 11.62 | $11.32 | 467207 |
| 2022-12-27 | 11.65 | $11.74 | 262447 |
| 2022-12-23 | 11.64 | $11.70 | 278932 |
| 2022-12-22 | 11.63 | $11.60 | 339203 |
| 2022-12-21 | 11.63 | $11.93 | 404638 |
| 2022-12-20 | 11.60 | $11.69 | 500398 |
| 2022-12-19 | 11.59 | $11.49 | 454786 |
| 2022-12-16 | 11.60 | $11.50 | 851298 |
| 2022-12-15 | 11.61 | $11.57 | 607134 |
| 2022-12-14 | 11.62 | $12.00 | 823794 |
| 2022-12-13 | 11.58 | $11.92 | 425495 |
| 2022-12-12 | 11.55 | $11.60 | 549166 |
| 2022-12-09 | 11.55 | $11.14 | 416378 |
| 2022-12-08 | 11.60 | $11.43 | 291208 |
| 2022-12-07 | 11.61 | $11.30 | 374899 |
| 2022-12-06 | 11.63 | $11.57 | 705102 |
| 2022-12-05 | 11.62 | $11.49 | 433159 |
| 2022-12-02 | 11.60 | $11.92 | 326737 |
| 2022-12-01 | 11.54 | $11.67 | 368688 |
| 2022-11-30 | 11.49 | $11.76 | 568293 |
| 2022-11-29 | 11.42 | $11.46 | 304153 |
| 2022-11-28 | 11.38 | $11.49 | 379205 |
| 2022-11-25 | 11.33 | $11.64 | 139983 |
| 2022-11-23 | 11.25 | $11.57 | 246529 |
| 2022-11-22 | 11.17 | $11.84 | 457716 |
| 2022-11-21 | 11.06 | $11.49 | 591090 |
| 2022-11-18 | 10.96 | $11.98 | 534943 |
| 2022-11-17 | 10.81 | $11.88 | 443411 |
| 2022-11-16 | 10.65 | $11.70 | 618178 |
| 2022-11-15 | 10.50 | $11.57 | 344365 |
| 2022-11-14 | 10.35 | $11.41 | 502062 |
| 2022-11-11 | 10.20 | $11.56 | 460495 |
| 2022-11-10 | 10.02 | $11.55 | 1.2M |
| 2022-11-09 | 9.83 | $10.81 | 1.1M |
| 2022-11-08 | 9.71 | $9.75 | 483873 |
| 2022-11-07 | 9.67 | $10.01 | 531751 |
| 2022-11-04 | 9.61 | $10.01 | 268435 |
| 2022-11-03 | 9.53 | $9.63 | 358356 |
| 2022-11-02 | 9.49 | $9.95 | 361405 |
| 2022-11-01 | 9.41 | $10.16 | 336611 |
| 2022-10-31 | 9.30 | $10.03 | 647069 |
| 2022-10-28 | 9.19 | $9.84 | 374982 |
| 2022-10-27 | 9.08 | $9.92 | 357957 |
| 2022-10-26 | 8.96 | $9.81 | 496184 |
| 2022-10-25 | 8.83 | $9.55 | 279785 |
| 2022-10-24 | 8.72 | $9.30 | 501766 |
| 2022-10-21 | 8.62 | $9.16 | 527751 |
| 2022-10-20 | 8.53 | $8.91 | 272862 |
| 2022-10-19 | 8.46 | $8.91 | 384433 |
| 2022-10-18 | 8.38 | $8.97 | 702165 |
| 2022-10-17 | 8.30 | $9.07 | 645262 |
| 2022-10-14 | 8.21 | $8.69 | 537734 |
| 2022-10-13 | 8.16 | $9.22 | 1.0M |
| 2022-10-12 | 8.07 | $8.55 | 840463 |
| 2022-10-11 | 8.04 | $8.54 | 1.7M |
| 2022-10-10 | 8.02 | $8.22 | 724382 |
| 2022-10-07 | 8.03 | $8.08 | 377393 |
| 2022-10-06 | 8.07 | $8.31 | 347704 |
| 2022-10-05 | 8.09 | $8.49 | 523095 |
| 2022-10-04 | 8.10 | $8.31 | 705669 |
| 2022-10-03 | 8.14 | $7.69 | 792448 |
| 2022-09-30 | 8.24 | $7.19 | 1.2M |
| 2022-09-29 | 8.40 | $7.29 | 519853 |
| 2022-09-28 | 8.56 | $7.49 | 1.1M |
| 2022-09-27 | 8.72 | $7.20 | 512381 |
| 2022-09-26 | 8.91 | $7.25 | 999612 |
| 2022-09-23 | 9.12 | $7.22 | 1.6M |
| 2022-09-22 | 9.35 | $8.13 | 961233 |
| 2022-09-21 | 9.50 | $8.44 | 707835 |
| 2022-09-20 | 9.62 | $8.95 | 473964 |
| 2022-09-19 | 9.71 | $9.44 | 291156 |
| 2022-09-16 | 9.74 | $9.47 | 2.1M |
| 2022-09-15 | 9.78 | $9.70 | 460678 |
| 2022-09-14 | 9.79 | $9.76 | 456806 |
| 2022-09-13 | 9.79 | $9.64 | 379248 |
| 2022-09-12 | 9.81 | $9.95 | 515435 |
| 2022-09-09 | 9.80 | $9.81 | 390660 |
| 2022-09-08 | 9.80 | $9.49 | 305271 |
| 2022-09-07 | 9.83 | $9.62 | 360638 |
| 2022-09-06 | 9.86 | $9.66 | 511008 |
| 2022-09-02 | 9.89 | $9.50 | 296004 |
| 2022-09-01 | 9.94 | $9.39 | 474408 |
| 2022-08-31 | 10.01 | $9.73 | 539870 |
| 2022-08-30 | 10.06 | $9.89 | 608882 |
| 2022-08-29 | 10.10 | $10.43 | 312571 |
| 2022-08-26 | 10.09 | $10.38 | 567802 |
| 2022-08-25 | 10.09 | $10.58 | 658407 |
| 2022-08-24 | 10.08 | $10.14 | 443361 |
| 2022-08-23 | 10.12 | $9.83 | 580835 |
| 2022-08-22 | 10.19 | $9.61 | 396392 |
| 2022-08-19 | 10.29 | $9.70 | 565425 |
| 2022-08-18 | 10.38 | $9.97 | 526520 |
| 2022-08-17 | 10.46 | $9.61 | 641501 |
| 2022-08-16 | 10.57 | $9.35 | 745994 |
| 2022-08-15 | 10.72 | $9.57 | 992606 |
| 2022-08-12 | 10.84 | $10.07 | 406010 |
| 2022-08-11 | 10.92 | $10.01 | 1.2M |
| 2022-08-10 | 11.01 | $10.01 | 1.5M |
| 2022-08-09 | 11.10 | $9.94 | 1.9M |
| 2022-08-08 | 11.19 | $11.49 | 628428 |
| 2022-08-05 | 11.13 | $11.44 | 1.3M |
| 2022-08-04 | 11.08 | $11.12 | 573019 |
| 2022-08-03 | 11.04 | $11.32 | 841692 |
| 2022-08-02 | 10.98 | $11.36 | 352225 |
| 2022-08-01 | 10.90 | $11.51 | 632185 |
| 2022-07-29 | 10.80 | $11.62 | 529952 |
| 2022-07-28 | 10.68 | $11.29 | 478505 |
| 2022-07-27 | 10.59 | $11.39 | 346037 |
| 2022-07-26 | 10.48 | $11.15 | 417356 |
| 2022-07-25 | 10.38 | $11.27 | 532795 |
| 2022-07-22 | 10.27 | $10.82 | 651031 |
| 2022-07-21 | 10.19 | $10.73 | 372325 |
| 2022-07-20 | 10.11 | $10.71 | 443774 |
| 2022-07-19 | 10.03 | $10.73 | 496406 |
| 2022-07-18 | 9.94 | $10.18 | 357094 |
| 2022-07-15 | 9.91 | $10.11 | 331246 |
| 2022-07-14 | 9.88 | $9.99 | 427948 |
| 2022-07-13 | 9.86 | $10.25 | 458781 |
| 2022-07-12 | 9.82 | $10.25 | 715518 |
| 2022-07-11 | 9.78 | $10.48 | 784726 |
| 2022-07-08 | 9.73 | $10.73 | 1.1M |
| 2022-07-07 | 9.65 | $9.36 | 408963 |
| 2022-07-06 | 9.72 | $8.95 | 322968 |
| 2022-07-05 | 9.84 | $9.12 | 402673 |
| 2022-07-01 | 9.95 | $10.01 | 342635 |
| 2022-06-30 | 9.99 | $9.96 | 394606 |
| 2022-06-29 | 10.04 | $9.79 | 360761 |
| 2022-06-28 | 10.12 | $9.85 | 587489 |
| 2022-06-27 | 10.19 | $9.99 | 590140 |
| 2022-06-24 | 10.26 | $9.54 | 2.5M |
| 2022-06-23 | 10.37 | $8.94 | 588696 |
| 2022-06-22 | 10.55 | $9.47 | 769174 |
| 2022-06-21 | 10.69 | $9.74 | 641953 |
| 2022-06-17 | 10.80 | $9.37 | 921346 |
| 2022-06-16 | 10.94 | $9.82 | 734324 |
| 2022-06-15 | 11.05 | $10.49 | 949206 |
| 2022-06-14 | 11.10 | $10.27 | 579928 |
| 2022-06-13 | 11.16 | $10.26 | 456251 |
| 2022-06-10 | 11.22 | $10.86 | 366132 |
| 2022-06-09 | 11.22 | $11.27 | 430348 |
| 2022-06-08 | 11.17 | $11.65 | 310582 |
| 2022-06-07 | 11.08 | $12.02 | 412621 |
| 2022-06-06 | 10.95 | $11.96 | 510755 |
| 2022-06-03 | 10.82 | $11.57 | 409347 |
| 2022-06-02 | 10.74 | $11.55 | 283845 |
| 2022-06-01 | 10.66 | $11.32 | 373261 |
| 2022-05-31 | 10.61 | $11.19 | 792248 |
| 2022-05-27 | 10.57 | $11.38 | 384581 |
| 2022-05-26 | 10.51 | $11.19 | 595170 |
| 2022-05-25 | 10.48 | $10.59 | 895942 |
| 2022-05-24 | 10.52 | $10.40 | 500612 |
| 2022-05-23 | 10.58 | $10.52 | 475667 |
| 2022-05-20 | 10.63 | $10.27 | 711543 |
| 2022-05-19 | 10.72 | $10.07 | 566336 |
| 2022-05-18 | 10.84 | $10.20 | 453224 |
| 2022-05-17 | 10.97 | $10.38 | 556373 |
| 2022-05-16 | 11.09 | $10.08 | 628093 |
| 2022-05-13 | 11.25 | $10.04 | 872338 |
| 2022-05-12 | 11.43 | $9.39 | 1.0M |
| 2022-05-11 | 11.67 | $9.67 | 1.3M |
| 2022-05-10 | 11.90 | $9.76 | 2.5M |
| 2022-05-09 | 12.14 | $11.14 | 663563 |
| 2022-05-06 | 12.24 | $12.08 | 708717 |
| 2022-05-05 | 12.24 | $12.31 | 1.0M |
| 2022-05-04 | 12.22 | $12.37 | 477047 |
| 2022-05-03 | 12.19 | $12.10 | 325385 |
| 2022-05-02 | 12.19 | $11.72 | 515560 |
| 2022-04-29 | 12.22 | $11.99 | 1.0M |
| 2022-04-28 | 12.23 | $12.25 | 404057 |
| 2022-04-27 | 12.21 | $12.15 | 447725 |
| 2022-04-26 | 12.20 | $12.08 | 517711 |
| 2022-04-25 | 12.19 | $11.90 | 753658 |
| 2022-04-22 | 12.20 | $12.66 | 656282 |
| 2022-04-21 | 12.13 | $13.06 | 879402 |
| 2022-04-20 | 12.01 | $13.07 | 532846 |
| 2022-04-19 | 11.89 | $13.09 | 1.1M |
| 2022-04-18 | 11.76 | $12.57 | 879159 |
| 2022-04-14 | 11.68 | $12.05 | 624119 |
| 2022-04-13 | 11.64 | $11.93 | 354268 |
| 2022-04-12 | 11.61 | $11.67 | 340551 |
| 2022-04-11 | 11.61 | $11.37 | 449704 |
| 2022-04-08 | 11.63 | $11.36 | 371815 |
| 2022-04-07 | 11.66 | $11.40 | 532953 |
| 2022-04-06 | 11.68 | $11.42 | 604476 |
| 2022-04-05 | 11.70 | $11.43 | 760345 |
| 2022-04-04 | 11.72 | $11.86 | 844585 |
| 2022-04-01 | 11.71 | $12.20 | 799167 |
| 2022-03-31 | 11.65 | $11.91 | 1.3M |
| 2022-03-30 | 11.62 | $11.63 | 580757 |
| 2022-03-29 | 11.61 | $11.67 | 626637 |
| 2022-03-28 | 11.59 | $11.56 | 677803 |
| 2022-03-25 | 11.57 | $11.74 | 847964 |
| 2022-03-24 | 11.52 | $11.48 | 922147 |
| 2022-03-23 | 11.49 | $11.75 | 824324 |
| 2022-03-22 | 11.43 | $11.65 | 607556 |
| 2022-03-21 | 11.37 | $11.92 | 1.1M |
| 2022-03-18 | 11.27 | $11.33 | 1.3M |
| 2022-03-17 | 11.22 | $11.77 | 1.4M |
| 2022-03-16 | 11.11 | $11.62 | 1.2M |
| 2022-03-15 | 11.00 | $11.46 | 1.2M |
| 2022-03-14 | 10.89 | $11.47 | 918066 |
| 2022-03-11 | 10.75 | $11.36 | 1.1M |
| 2022-03-10 | 10.62 | $11.75 | 552490 |
| 2022-03-09 | 10.42 | $11.55 | 1.4M |
| 2022-03-08 | 10.23 | $11.62 | 2.1M |
| 2022-03-07 | 10.01 | $11.99 | 2.5M |
| 2022-03-04 | 9.73 | $11.23 | 1.3M |
| 2022-03-03 | 9.51 | $10.59 | 599083 |
| 2022-03-02 | 9.34 | $10.72 | 741287 |
| 2022-03-01 | 9.13 | $10.27 | 785872 |
| 2022-02-28 | 8.96 | $10.10 | 689904 |
| 2022-02-25 | 8.79 | $9.90 | 878369 |
| 2022-02-24 | 8.63 | $9.55 | 878851 |
| 2022-02-23 | 8.50 | $10.03 | 1.2M |
| 2022-02-22 | 8.30 | $9.72 | 1.2M |
| 2022-02-18 | 8.13 | $9.64 | 988925 |
| 2022-02-17 | 7.95 | $9.54 | 1.8M |
| 2022-02-16 | 7.78 | $8.71 | 992372 |
| 2022-02-15 | 7.68 | $7.87 | 492263 |
| 2022-02-14 | 7.66 | $7.66 | 602687 |
| 2022-02-11 | 7.67 | $7.77 | 799307 |
| 2022-02-10 | 7.66 | $7.79 | 481746 |
| 2022-02-09 | 7.66 | $7.85 | 501651 |
| 2022-02-08 | 7.65 | $7.67 | 1.2M |
| 2022-02-07 | 7.65 | $7.63 | 2.0M |
| 2022-02-04 | 7.66 | $7.54 | 569180 |
| 2022-02-03 | 7.68 | $7.65 | 1.5M |
| 2022-02-02 | 7.68 | $7.67 | 642169 |
| 2022-02-01 | 7.68 | $7.60 | 450172 |
| 2022-01-31 | 7.69 | $7.41 | 956432 |
| 2022-01-28 | 7.71 | $7.37 | 481992 |
| 2022-01-27 | 7.74 | $7.41 | 398934 |
| 2022-01-26 | 7.75 | $7.70 | 396778 |
| 2022-01-25 | 7.74 | $7.88 | 549561 |
| 2022-01-24 | 7.71 | $7.70 | 586219 |
| 2022-01-21 | 7.69 | $7.52 | 568648 |
| 2022-01-20 | 7.68 | $7.74 | 972015 |
| 2022-01-19 | 7.65 | $8.05 | 630892 |
| 2022-01-18 | 7.59 | $8.14 | 525479 |
| 2022-01-14 | 7.50 | $8.20 | 473448 |
| 2022-01-13 | 7.41 | $8.06 | 836241 |
| 2022-01-12 | 7.32 | $7.83 | 659496 |
| 2022-01-11 | 7.25 | $7.66 | 834960 |
| 2022-01-10 | 7.20 | $7.59 | 443807 |
| 2022-01-07 | 7.14 | $7.64 | 320319 |
| 2022-01-06 | 7.09 | $7.59 | 422295 |
| 2022-01-05 | 7.03 | $7.46 | 455559 |
| 2022-01-04 | 6.99 | $7.32 | 697774 |
| 2022-01-03 | 6.96 | $7.07 | 317781 |
| 2021-12-31 | 6.95 | $6.88 | 325074 |
| 2021-12-30 | 6.97 | $6.86 | 403841 |
| 2021-12-29 | 6.98 | $6.93 | 404586 |
| 2021-12-28 | 6.99 | $7.22 | 390944 |
| 2021-12-27 | 6.98 | $7.26 | 747925 |
| 2021-12-23 | 6.96 | $7.15 | 1.1M |
| 2021-12-22 | 6.95 | $6.67 | 3.9M |
| 2021-12-21 | 7.00 | $6.83 | 1.4M |
| 2021-12-20 | 7.04 | $6.62 | 696175 |
| 2021-12-17 | 7.11 | $6.60 | 1.2M |
| 2021-12-16 | 7.18 | $6.78 | 628180 |
| 2021-12-15 | 7.25 | $6.87 | 845152 |
| 2021-12-14 | 7.31 | $6.94 | 451470 |
| 2021-12-13 | 7.38 | $6.99 | 494298 |
| 2021-12-10 | 7.45 | $7.31 | 362842 |
| 2021-12-09 | 7.49 | $7.28 | 290422 |
| 2021-12-08 | 7.53 | $7.35 | 294437 |
| 2021-12-07 | 7.58 | $7.35 | 616851 |
| 2021-12-06 | 7.63 | $7.27 | 483821 |
| 2021-12-03 | 7.71 | $7.09 | 477235 |
| 2021-12-02 | 7.80 | $7.20 | 815318 |
| 2021-12-01 | 7.89 | $6.79 | 994674 |
| 2021-11-30 | 8.03 | $6.88 | 830757 |
| 2021-11-29 | 8.17 | $7.52 | 1.2M |
| 2021-11-26 | 8.25 | $7.71 | 902552 |
| 2021-11-24 | 8.32 | $8.09 | 831969 |
| 2021-11-23 | 8.35 | $8.16 | 485088 |
| 2021-11-22 | 8.38 | $8.11 | 875177 |
| 2021-11-19 | 8.41 | $8.04 | 759335 |
| 2021-11-18 | 8.46 | $8.22 | 781545 |
| 2021-11-17 | 8.49 | $8.29 | 534233 |
| 2021-11-16 | 8.52 | $8.45 | 517050 |
| 2021-11-15 | 8.53 | $8.37 | 534015 |
| 2021-11-12 | 8.56 | $8.27 | 331021 |
| 2021-11-11 | 8.59 | $8.26 | 485565 |
| 2021-11-10 | 8.63 | $8.28 | 790123 |
| 2021-11-09 | 8.66 | $8.23 | 2.0M |
| 2021-11-08 | 8.70 | $9.25 | 415099 |
| 2021-11-05 | 8.63 | $9.07 | 569199 |
| 2021-11-04 | 8.58 | $8.64 | 477665 |
| 2021-11-03 | 8.56 | $8.63 | 448068 |
| 2021-11-02 | 8.53 | $8.46 | 488784 |
| 2021-11-01 | 8.52 | $8.53 | 440164 |
| 2021-10-29 | 8.50 | $8.30 | 585450 |
| 2021-10-28 | 8.50 | $8.50 | 519135 |
| 2021-10-27 | 8.47 | $8.46 | 684597 |
| 2021-10-26 | 8.44 | $8.82 | 1.1M |
| 2021-10-25 | 8.37 | $8.72 | 524852 |
| 2021-10-22 | 8.30 | $8.56 | 511252 |
| 2021-10-21 | 8.25 | $8.77 | 872765 |
| 2021-10-20 | 8.17 | $9.21 | 725522 |
| 2021-10-19 | 8.04 | $8.72 | 493669 |
| 2021-10-18 | 7.94 | $8.69 | 692556 |
| 2021-10-15 | 7.85 | $8.56 | 787449 |
| 2021-10-14 | 7.76 | $8.44 | 887526 |
| 2021-10-13 | 7.68 | $8.27 | 877582 |
| 2021-10-12 | 7.61 | $8.00 | 1.0M |
| 2021-10-11 | 7.57 | $7.78 | 1.6M |
| 2021-10-08 | 7.55 | $7.79 | 4.7M |
| 2021-10-07 | 7.53 | $7.49 | 2.2M |
| 2021-10-06 | 7.54 | $7.37 | 1.1M |
| 2021-10-05 | 7.57 | $7.74 | 2.1M |
| 2021-10-04 | 7.56 | $7.71 | 5.3M |
| 2021-10-01 | 7.55 | $7.49 | 1.6M |
| 2021-09-30 | 7.57 | $7.34 | 1.1M |
| 2021-09-29 | 7.61 | $7.43 | 1.4M |
| 2021-09-28 | 7.64 | $7.70 | 2.3M |
| 2021-09-27 | 7.65 | $7.65 | 1.8M |
| 2021-09-24 | 7.67 | $7.53 | 400332 |
| 2021-09-23 | 7.70 | $7.62 | 763184 |
| 2021-09-22 | 7.73 | $7.36 | 477685 |
| 2021-09-21 | 7.78 | $7.18 | 497107 |
| 2021-09-20 | 7.85 | $7.29 | 389995 |
| 2021-09-17 | 7.92 | $7.39 | 639103 |
| 2021-09-16 | 7.97 | $7.55 | 718367 |
| 2021-09-15 | 8.01 | $8.10 | 318376 |
| 2021-09-14 | 8.00 | $7.83 | 504958 |
| 2021-09-13 | 8.02 | $8.15 | 207447 |
| 2021-09-10 | 8.00 | $7.80 | 234576 |
| 2021-09-09 | 8.02 | $7.71 | 186505 |
| 2021-09-08 | 8.06 | $7.82 | 244140 |
| 2021-09-07 | 8.09 | $8.14 | 184674 |
| 2021-09-03 | 8.09 | $8.14 | 350807 |
| 2021-09-02 | 8.09 | $8.19 | 250028 |
| 2021-09-01 | 8.09 | $8.04 | 204130 |
| 2021-08-31 | 8.10 | $8.20 | 389510 |
| 2021-08-30 | 8.10 | $8.16 | 165190 |
| 2021-08-27 | 8.10 | $8.57 | 310119 |
| 2021-08-26 | 8.07 | $7.98 | 160086 |
| 2021-08-25 | 8.10 | $8.03 | 187137 |
| 2021-08-24 | 8.13 | $8.00 | 286895 |
| 2021-08-23 | 8.17 | $7.94 | 208660 |
| 2021-08-20 | 8.23 | $7.58 | 223581 |
| 2021-08-19 | 8.32 | $7.48 | 316504 |
| 2021-08-18 | 8.43 | $7.82 | 196858 |
| 2021-08-17 | 8.51 | $7.96 | 422269 |
| 2021-08-16 | 8.58 | $8.11 | 212195 |
| 2021-08-13 | 8.64 | $8.35 | 150691 |
| 2021-08-12 | 8.67 | $8.54 | 174700 |
| 2021-08-11 | 8.69 | $8.78 | 213926 |
| 2021-08-10 | 8.69 | $8.58 | 280213 |
| 2021-08-09 | 8.70 | $8.25 | 463970 |
| 2021-08-06 | 8.76 | $8.40 | 570369 |
| 2021-08-05 | 8.80 | $8.32 | 300737 |
| 2021-08-04 | 8.86 | $8.03 | 1.0M |
| 2021-08-03 | 8.94 | $8.66 | 393241 |
| 2021-08-02 | 8.97 | $8.55 | 756207 |
| 2021-07-30 | 9.01 | $9.17 | 684873 |
| 2021-07-29 | 9.00 | $9.70 | 321345 |
| 2021-07-28 | 8.93 | $9.58 | 489146 |
| 2021-07-27 | 8.87 | $8.93 | 201275 |
| 2021-07-26 | 8.88 | $9.16 | 199433 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.81
2025-11-06
Close Price
$13.78
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.67
Average
11.12
Maximum
15.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-11-06 | 13.81 | $13.78 | — |
| 2025-11-05 | 13.83 | $13.78 | 2.0M |
| 2025-11-04 | 13.86 | $13.84 | 1.1M |
| 2025-11-03 | 13.87 | $13.93 | 633200 |
| 2025-10-31 | 13.87 | $13.95 | 575300 |
| 2025-10-30 | 13.87 | $14.02 | 461300 |
| 2025-10-29 | 13.86 | $13.95 | 475300 |
| 2025-10-28 | 13.85 | $13.98 | 408718 |
| 2025-10-27 | 13.84 | $13.91 | 443500 |
| 2025-10-24 | 13.85 | $14.47 | 298400 |
| 2025-10-23 | 13.74 | $14.40 | 355300 |
| 2025-10-22 | 13.63 | $14.00 | 367928 |
| 2025-10-21 | 13.58 | $13.89 | 352325 |
| 2025-10-20 | 13.55 | $13.56 | 1.0M |
| 2025-10-17 | 13.59 | $13.31 | 708700 |
| 2025-10-16 | 13.70 | $13.31 | 450900 |
| 2025-10-15 | 13.81 | $13.25 | 585100 |
| 2025-10-14 | 13.97 | $13.22 | 886143 |
| 2025-10-13 | 14.15 | $13.26 | 618421 |
| 2025-10-10 | 14.36 | $13.24 | 1.0M |
| 2025-10-09 | 14.61 | $13.97 | 343300 |
| 2025-10-08 | 14.74 | $14.85 | 268944 |
| 2025-10-07 | 14.70 | $14.71 | 396600 |
| 2025-10-06 | 14.69 | $15.03 | 567407 |
| 2025-10-03 | 14.61 | $14.94 | 692300 |
| 2025-10-02 | 14.54 | $14.46 | 583100 |
| 2025-10-01 | 14.56 | $14.52 | 487600 |
| 2025-09-30 | 14.56 | $14.42 | 399300 |
| 2025-09-29 | 14.59 | $14.38 | 548200 |
| 2025-09-26 | 14.63 | $14.62 | 531100 |
| 2025-09-25 | 14.62 | $14.51 | 528600 |
| 2025-09-24 | 14.64 | $14.63 | 961400 |
| 2025-09-23 | 14.64 | $14.62 | 974535 |
| 2025-09-22 | 14.63 | $14.57 | 899600 |
| 2025-09-19 | 14.64 | $14.25 | 3.1M |
| 2025-09-18 | 14.71 | $14.61 | 1.5M |
| 2025-09-17 | 14.72 | $14.36 | 1.7M |
| 2025-09-16 | 14.78 | $14.54 | 1.0M |
| 2025-09-15 | 14.81 | $14.48 | 944600 |
| 2025-09-12 | 14.86 | $14.42 | 421237 |
| 2025-09-11 | 14.93 | $14.84 | 562200 |
| 2025-09-10 | 14.92 | $14.55 | 296300 |
| 2025-09-09 | 14.97 | $14.51 | 565728 |
| 2025-09-08 | 15.03 | $14.83 | 406809 |
| 2025-09-05 | 15.04 | $15.10 | 451103 |
| 2025-09-04 | 14.98 | $15.15 | 468900 |
| 2025-09-03 | 14.91 | $14.67 | 580608 |
| 2025-09-02 | 14.92 | $14.89 | 543500 |
| 2025-08-29 | 14.88 | $15.08 | 272012 |
| 2025-08-28 | 14.80 | $15.34 | 341920 |
| 2025-08-27 | 14.64 | $15.13 | 370819 |
| 2025-08-26 | 14.50 | $15.07 | 589000 |
| 2025-08-25 | 14.36 | $14.78 | 403821 |
| 2025-08-22 | 14.24 | $14.97 | 713808 |
| 2025-08-21 | 14.07 | $14.18 | 615407 |
| 2025-08-20 | 14.04 | $13.93 | 624136 |
| 2025-08-19 | 14.06 | $13.97 | 489900 |
| 2025-08-18 | 14.06 | $13.82 | 332200 |
| 2025-08-15 | 14.10 | $13.76 | 349000 |
| 2025-08-14 | 14.16 | $13.99 | 511057 |
| 2025-08-13 | 14.18 | $14.09 | 605300 |
| 2025-08-12 | 14.18 | $13.93 | 836941 |
| 2025-08-11 | 14.22 | $13.54 | 668111 |
| 2025-08-08 | 14.34 | $14.13 | 1.1M |
| 2025-08-07 | 14.35 | $14.01 | 1.2M |
| 2025-08-06 | 14.39 | $13.38 | 1.8M |
| 2025-08-05 | 14.57 | $14.36 | 652915 |
| 2025-08-04 | 14.56 | $14.01 | 786361 |
| 2025-08-01 | 14.63 | $13.87 | 718516 |
| 2025-07-31 | 14.73 | $14.68 | 819414 |
| 2025-07-30 | 14.68 | $14.80 | 785500 |
| 2025-07-29 | 14.59 | $15.13 | 807139 |
| 2025-07-28 | 14.41 | $15.02 | 1.6M |
| 2025-07-25 | 14.22 | $14.31 | 575800 |
| 2025-07-24 | 14.15 | $14.61 | 1.2M |
| 2025-07-23 | 14.00 | $14.43 | 902170 |
| 2025-07-22 | 13.87 | $14.28 | 932200 |
| 2025-07-21 | 13.74 | $14.02 | 946230 |
| 2025-07-18 | 13.65 | $14.05 | 1.1M |
| 2025-07-17 | 13.53 | $13.99 | 1.7M |
| 2025-07-16 | 13.41 | $13.63 | 1.2M |
| 2025-07-15 | 13.34 | $13.57 | 2.4M |
| 2025-07-14 | 13.27 | $13.14 | 2.4M |
| 2025-07-11 | 13.28 | $12.79 | 873139 |
| 2025-07-10 | 13.36 | $12.96 | 1.4M |
| 2025-07-09 | 13.42 | $13.11 | 1.6M |
| 2025-07-08 | 13.46 | $13.30 | 1.6M |
| 2025-07-07 | 13.46 | $12.86 | 1.2M |
| 2025-07-03 | 13.55 | $13.32 | 910400 |
| 2025-07-02 | 13.56 | $13.48 | 1.9M |
| 2025-07-01 | 13.53 | $13.34 | 2.3M |
| 2025-06-30 | 13.53 | $13.71 | 3.5M |
| 2025-06-27 | 13.45 | $14.89 | 6.4M |
| 2025-06-26 | 13.10 | $13.32 | 504908 |
| 2025-06-25 | 13.02 | $12.97 | 647900 |
| 2025-06-24 | 13.01 | $13.13 | 513100 |
| 2025-06-23 | 12.95 | $12.82 | 514100 |
| 2025-06-20 | 12.96 | $12.87 | 920221 |
| 2025-06-18 | 12.95 | $12.72 | 413932 |
| 2025-06-17 | 12.97 | $12.82 | 367200 |
| 2025-06-16 | 12.97 | $12.87 | 340100 |
| 2025-06-13 | 12.96 | $12.74 | 400200 |
| 2025-06-12 | 12.97 | $12.99 | 523000 |
| 2025-06-11 | 12.93 | $13.23 | 688242 |
| 2025-06-10 | 12.83 | $12.94 | 413900 |
| 2025-06-09 | 12.78 | $12.85 | 432100 |
| 2025-06-06 | 12.73 | $12.74 | 513400 |
| 2025-06-05 | 12.70 | $12.60 | 538429 |
| 2025-06-04 | 12.69 | $12.57 | 603045 |
| 2025-06-03 | 12.68 | $12.69 | 697200 |
| 2025-06-02 | 12.64 | $12.21 | 596006 |
| 2025-05-30 | 12.70 | $12.41 | 612600 |
| 2025-05-29 | 12.73 | $12.54 | 736922 |
| 2025-05-28 | 12.73 | $12.52 | 490627 |
| 2025-05-27 | 12.73 | $12.62 | 663300 |
| 2025-05-23 | 12.71 | $12.38 | 354200 |
| 2025-05-22 | 12.73 | $12.33 | 435729 |
| 2025-05-21 | 12.77 | $12.41 | 538700 |
| 2025-05-20 | 12.79 | $12.67 | 364800 |
| 2025-05-19 | 12.76 | $12.80 | 442546 |
| 2025-05-16 | 12.69 | $12.81 | 675515 |
| 2025-05-15 | 12.60 | $12.85 | 878348 |
| 2025-05-14 | 12.49 | $12.90 | 778519 |
| 2025-05-13 | 12.35 | $13.13 | 778600 |
| 2025-05-12 | 12.14 | $13.03 | 1.1M |
| 2025-05-09 | 11.91 | $12.25 | 769000 |
| 2025-05-08 | 11.81 | $12.35 | 1.0M |
| 2025-05-07 | 11.66 | $11.47 | 1.7M |
| 2025-05-06 | 11.68 | $12.21 | 887800 |
| 2025-05-05 | 11.55 | $12.10 | 725140 |
| 2025-05-02 | 11.41 | $12.09 | 381849 |
| 2025-05-01 | 11.26 | $11.69 | 690736 |
| 2025-04-30 | 11.16 | $11.65 | 727401 |
| 2025-04-29 | 11.06 | $11.73 | 449034 |
| 2025-04-28 | 10.92 | $11.73 | 588500 |
| 2025-04-25 | 10.77 | $11.79 | 520100 |
| 2025-04-24 | 10.57 | $11.65 | 657236 |
| 2025-04-23 | 10.38 | $11.14 | 845043 |
| 2025-04-22 | 10.26 | $10.89 | 695100 |
| 2025-04-21 | 10.19 | $10.68 | 633811 |
| 2025-04-17 | 10.14 | $10.85 | 885846 |
| 2025-04-16 | 10.06 | $10.24 | 655900 |
| 2025-04-15 | 10.10 | $10.23 | 540237 |
| 2025-04-14 | 10.15 | $10.19 | 479808 |
| 2025-04-11 | 10.21 | $10.26 | 502000 |
| 2025-04-10 | 10.28 | $10.05 | 859332 |
| 2025-04-09 | 10.41 | $10.34 | 803526 |
| 2025-04-08 | 10.50 | $9.46 | 723400 |
| 2025-04-07 | 10.79 | $9.82 | 1.3M |
| 2025-04-04 | 11.06 | $9.80 | 1.2M |
| 2025-04-03 | 11.38 | $10.56 | 639747 |
| 2025-04-02 | 11.59 | $11.69 | 458737 |
| 2025-04-01 | 11.60 | $11.62 | 500700 |
| 2025-03-31 | 11.63 | $11.48 | 874117 |
| 2025-03-28 | 11.69 | $11.64 | 494000 |
| 2025-03-27 | 11.73 | $11.92 | 508539 |
| 2025-03-26 | 11.72 | $12.00 | 503907 |
| 2025-03-25 | 11.69 | $12.11 | 584500 |
| 2025-03-24 | 11.64 | $12.07 | 457500 |
| 2025-03-21 | 11.59 | $11.91 | 2.2M |
| 2025-03-20 | 11.56 | $12.29 | 802200 |
| 2025-03-19 | 11.46 | $12.43 | 1.1M |
| 2025-03-18 | 11.31 | $12.12 | 1.1M |
| 2025-03-17 | 11.20 | $11.78 | 1.2M |
| 2025-03-14 | 11.16 | $11.50 | 2.1M |
| 2025-03-13 | 11.17 | $11.11 | 554389 |
| 2025-03-12 | 11.26 | $11.23 | 899725 |
| 2025-03-11 | 11.35 | $11.30 | 475600 |
| 2025-03-10 | 11.45 | $11.22 | 476247 |
| 2025-03-07 | 11.58 | $11.56 | 496200 |
| 2025-03-06 | 11.67 | $11.35 | 476205 |
| 2025-03-05 | 11.82 | $11.47 | 801600 |
| 2025-03-04 | 11.97 | $11.23 | 703344 |
| 2025-03-03 | 12.19 | $11.58 | 755870 |
| 2025-02-28 | 12.39 | $12.17 | 787732 |
| 2025-02-27 | 12.49 | $12.14 | 856822 |
| 2025-02-26 | 12.62 | $12.55 | 913900 |
| 2025-02-25 | 12.69 | $12.45 | 1.2M |
| 2025-02-24 | 12.79 | $12.14 | 636100 |
| 2025-02-21 | 12.98 | $12.18 | 492735 |
| 2025-02-20 | 13.19 | $12.77 | 480547 |
| 2025-02-19 | 13.31 | $12.81 | 487300 |
| 2025-02-18 | 13.44 | $13.05 | 733405 |
| 2025-02-14 | 13.55 | $13.46 | 756337 |
| 2025-02-13 | 13.58 | $13.09 | 1.1M |
| 2025-02-12 | 13.70 | $12.84 | 992800 |
| 2025-02-11 | 13.90 | $13.22 | 1.3M |
| 2025-02-10 | 14.04 | $12.72 | 1.1M |
| 2025-02-07 | 14.31 | $12.79 | 1.1M |
| 2025-02-06 | 14.61 | $13.38 | 1.2M |
| 2025-02-05 | 14.83 | $14.52 | 444511 |
| 2025-02-04 | 14.85 | $14.48 | 752000 |
| 2025-02-03 | 14.87 | $14.38 | 490541 |
| 2025-01-31 | 14.92 | $14.68 | 1.1M |
| 2025-01-30 | 14.91 | $15.14 | 670419 |
| 2025-01-29 | 14.79 | $14.86 | 839400 |
| 2025-01-28 | 14.71 | $14.80 | 722000 |
| 2025-01-27 | 14.63 | $15.06 | 677700 |
| 2025-01-24 | 14.48 | $15.27 | 677119 |
| 2025-01-23 | 14.25 | $15.07 | 769800 |
| 2025-01-22 | 14.03 | $14.67 | 801700 |
| 2025-01-21 | 13.86 | $14.85 | 762706 |
| 2025-01-17 | 13.62 | $14.43 | 658348 |
| 2025-01-16 | 13.43 | $14.19 | 644200 |
| 2025-01-15 | 13.26 | $13.90 | 693104 |
| 2025-01-14 | 13.12 | $13.77 | 786406 |
| 2025-01-13 | 12.98 | $13.34 | 586402 |
| 2025-01-10 | 12.92 | $12.97 | 477800 |
| 2025-01-08 | 12.92 | $13.20 | 365824 |
| 2025-01-07 | 12.88 | $13.15 | 611423 |
| 2025-01-06 | 12.84 | $13.05 | 548503 |
| 2025-01-03 | 12.82 | $13.30 | 684349 |
| 2025-01-02 | 12.74 | $12.69 | 534729 |
| 2024-12-31 | 12.78 | $12.78 | 370500 |
| 2024-12-30 | 12.81 | $12.59 | 430200 |
| 2024-12-27 | 12.88 | $12.63 | 419200 |
| 2024-12-26 | 12.96 | $12.89 | 220106 |
| 2024-12-24 | 12.99 | $12.80 | 167503 |
| 2024-12-23 | 13.06 | $12.74 | 386600 |
| 2024-12-20 | 13.14 | $12.55 | 1.2M |
| 2024-12-19 | 13.29 | $12.61 | 495420 |
| 2024-12-18 | 13.44 | $12.70 | 700907 |
| 2024-12-17 | 13.59 | $13.18 | 480633 |
| 2024-12-16 | 13.68 | $13.27 | 430100 |
| 2024-12-13 | 13.75 | $13.22 | 365019 |
| 2024-12-12 | 13.85 | $13.41 | 419800 |
| 2024-12-11 | 13.92 | $13.60 | 447715 |
| 2024-12-10 | 13.96 | $13.54 | 538838 |
| 2024-12-09 | 14.02 | $13.63 | 320529 |
| 2024-12-06 | 14.07 | $13.57 | 276549 |
| 2024-12-05 | 14.14 | $13.89 | 297900 |
| 2024-12-04 | 14.15 | $14.08 | 321845 |
| 2024-12-03 | 14.11 | $14.16 | 310500 |
| 2024-12-02 | 14.06 | $14.07 | 300500 |
| 2024-11-29 | 14.01 | $13.97 | 195639 |
| 2024-11-27 | 13.97 | $13.96 | 314200 |
| 2024-11-26 | 13.93 | $14.01 | 999214 |
| 2024-11-25 | 13.86 | $14.05 | 355800 |
| 2024-11-22 | 13.78 | $14.06 | 336700 |
| 2024-11-21 | 13.67 | $13.99 | 459440 |
| 2024-11-20 | 13.56 | $13.75 | 590600 |
| 2024-11-19 | 13.49 | $13.31 | 871100 |
| 2024-11-18 | 13.49 | $13.40 | 641138 |
| 2024-11-15 | 13.47 | $13.37 | 395107 |
| 2024-11-14 | 13.45 | $13.52 | 1.4M |
| 2024-11-13 | 13.40 | $13.57 | 622700 |
| 2024-11-12 | 13.32 | $13.55 | 425229 |
| 2024-11-11 | 13.24 | $13.96 | 519927 |
| 2024-11-08 | 13.05 | $13.64 | 470500 |
| 2024-11-07 | 12.90 | $13.83 | 1.4M |
| 2024-11-06 | 12.69 | $14.44 | 2.0M |
| 2024-11-05 | 12.31 | $12.60 | 565500 |
| 2024-11-04 | 12.26 | $12.20 | 350800 |
| 2024-11-01 | 12.29 | $12.18 | 481400 |
| 2024-10-31 | 12.32 | $12.26 | 425210 |
| 2024-10-30 | 12.35 | $12.26 | 448000 |
| 2024-10-29 | 12.38 | $12.19 | 301700 |
| 2024-10-28 | 12.43 | $12.26 | 450600 |
| 2024-10-25 | 12.47 | $12.41 | 366006 |
| 2024-10-24 | 12.49 | $12.19 | 496600 |
| 2024-10-23 | 12.55 | $12.30 | 288839 |
| 2024-10-22 | 12.61 | $12.46 | 318209 |
| 2024-10-21 | 12.64 | $12.56 | 453800 |
| 2024-10-18 | 12.65 | $12.60 | 2.2M |
| 2024-10-17 | 12.66 | $12.66 | 570513 |
| 2024-10-16 | 12.66 | $12.41 | 574400 |
| 2024-10-15 | 12.70 | $12.73 | 555105 |
| 2024-10-14 | 12.69 | $12.65 | 246220 |
| 2024-10-11 | 12.69 | $12.91 | 190149 |
| 2024-10-10 | 12.64 | $12.70 | 232700 |
| 2024-10-09 | 12.62 | $12.70 | 218200 |
| 2024-10-08 | 12.60 | $12.57 | 373229 |
| 2024-10-07 | 12.61 | $12.78 | 519600 |
| 2024-10-04 | 12.57 | $12.89 | 351000 |
| 2024-10-03 | 12.50 | $12.57 | 352800 |
| 2024-10-02 | 12.48 | $12.50 | 425900 |
| 2024-10-01 | 12.48 | $12.69 | 388609 |
| 2024-09-30 | 12.44 | $12.74 | 624514 |
| 2024-09-27 | 12.38 | $12.64 | 356400 |
| 2024-09-26 | 12.34 | $12.49 | 248420 |
| 2024-09-25 | 12.32 | $12.48 | 549100 |
| 2024-09-24 | 12.30 | $12.56 | 304540 |
| 2024-09-23 | 12.26 | $12.54 | 435703 |
| 2024-09-20 | 12.22 | $12.45 | 1.4M |
| 2024-09-19 | 12.19 | $12.77 | 295600 |
| 2024-09-18 | 12.09 | $12.50 | 451400 |
| 2024-09-17 | 12.04 | $12.45 | 347400 |
| 2024-09-16 | 11.98 | $12.19 | 261200 |
| 2024-09-13 | 11.98 | $12.19 | 330526 |
| 2024-09-12 | 11.98 | $11.69 | 552704 |
| 2024-09-11 | 12.08 | $11.58 | 298900 |
| 2024-09-10 | 12.22 | $11.67 | 307900 |
| 2024-09-09 | 12.38 | $11.80 | 391300 |
| 2024-09-06 | 12.53 | $12.18 | 591500 |
| 2024-09-05 | 12.62 | $12.29 | 331534 |
| 2024-09-04 | 12.71 | $12.51 | 500622 |
| 2024-09-03 | 12.77 | $12.61 | 405023 |
| 2024-08-30 | 12.81 | $13.16 | 320424 |
| 2024-08-29 | 12.75 | $13.12 | 431800 |
| 2024-08-28 | 12.69 | $13.07 | 576033 |
| 2024-08-27 | 12.63 | $12.95 | 326705 |
| 2024-08-26 | 12.58 | $13.09 | 436500 |
| 2024-08-23 | 12.51 | $13.04 | 448421 |
| 2024-08-22 | 12.42 | $12.68 | 547322 |
| 2024-08-21 | 12.41 | $12.53 | 449700 |
| 2024-08-20 | 12.42 | $12.40 | 344604 |
| 2024-08-19 | 12.47 | $12.62 | 440000 |
| 2024-08-16 | 12.48 | $12.46 | 377528 |
| 2024-08-15 | 12.53 | $12.50 | 589464 |
| 2024-08-14 | 12.58 | $12.18 | 753900 |
| 2024-08-13 | 12.71 | $11.83 | 488300 |
| 2024-08-12 | 12.93 | $11.81 | 453146 |
| 2024-08-09 | 13.20 | $11.98 | 702027 |
| 2024-08-08 | 13.47 | $12.08 | 816300 |
| 2024-08-07 | 13.77 | $12.50 | 1.2M |
| 2024-08-06 | 14.03 | $13.18 | 1.1M |
| 2024-08-05 | 14.18 | $13.00 | 774200 |
| 2024-08-02 | 14.39 | $13.31 | 518300 |
| 2024-08-01 | 14.57 | $13.96 | 557227 |
| 2024-07-31 | 14.63 | $14.48 | 713356 |
| 2024-07-30 | 14.60 | $14.42 | 489313 |
| 2024-07-29 | 14.57 | $14.65 | 326737 |
| 2024-07-26 | 14.48 | $14.85 | 457400 |
| 2024-07-25 | 14.33 | $14.58 | 583900 |
| 2024-07-24 | 14.21 | $14.22 | 368701 |
| 2024-07-23 | 14.14 | $14.74 | 851000 |
| 2024-07-22 | 13.96 | $14.42 | 471562 |
| 2024-07-19 | 13.80 | $14.19 | 1.7M |
| 2024-07-18 | 13.67 | $14.22 | 699017 |
| 2024-07-17 | 13.50 | $14.44 | 1.2M |
| 2024-07-16 | 13.27 | $14.33 | 1.4M |
| 2024-07-15 | 13.01 | $13.85 | 624774 |
| 2024-07-12 | 12.81 | $13.62 | 1.6M |
| 2024-07-11 | 12.64 | $13.27 | 597842 |
| 2024-07-10 | 12.50 | $12.66 | 320280 |
| 2024-07-09 | 12.47 | $12.45 | 608618 |
| 2024-07-08 | 12.49 | $12.54 | 675736 |
| 2024-07-05 | 12.48 | $12.26 | 426457 |
| 2024-07-03 | 12.54 | $12.77 | 209540 |
| 2024-07-02 | 12.50 | $12.63 | 365053 |
| 2024-07-01 | 12.48 | $12.67 | 561714 |
| 2024-06-28 | 12.44 | $12.91 | 4.8M |
| 2024-06-27 | 12.36 | $12.50 | 566518 |
| 2024-06-26 | 12.35 | $12.34 | 511789 |
| 2024-06-25 | 12.37 | $12.29 | 407433 |
| 2024-06-24 | 12.40 | $12.27 | 365700 |
| 2024-06-21 | 12.44 | $12.13 | 887405 |
| 2024-06-20 | 12.53 | $12.26 | 277022 |
| 2024-06-18 | 12.60 | $12.34 | 313439 |
| 2024-06-17 | 12.66 | $12.33 | 530097 |
| 2024-06-14 | 12.74 | $12.17 | 439999 |
| 2024-06-13 | 12.86 | $12.46 | 477745 |
| 2024-06-12 | 12.94 | $12.73 | 424291 |
| 2024-06-11 | 12.98 | $12.67 | 435947 |
| 2024-06-10 | 13.04 | $12.50 | 931355 |
| 2024-06-07 | 13.14 | $12.64 | 379911 |
| 2024-06-06 | 13.22 | $12.78 | 451656 |
| 2024-06-05 | 13.29 | $13.04 | 686767 |
| 2024-06-04 | 13.31 | $12.76 | 639670 |
| 2024-06-03 | 13.40 | $13.17 | 592826 |
| 2024-05-31 | 13.41 | $13.29 | 568503 |
| 2024-05-30 | 13.39 | $13.08 | 538590 |
| 2024-05-29 | 13.41 | $13.07 | 423545 |
| 2024-05-28 | 13.44 | $13.11 | 371478 |
| 2024-05-24 | 13.46 | $13.13 | 291272 |
| 2024-05-23 | 13.48 | $13.14 | 411143 |
| 2024-05-22 | 13.49 | $13.37 | 453552 |
| 2024-05-21 | 13.46 | $13.66 | 598684 |
| 2024-05-20 | 13.35 | $13.64 | 499199 |
| 2024-05-17 | 13.23 | $13.48 | 513920 |
| 2024-05-16 | 13.13 | $13.78 | 591542 |
| 2024-05-15 | 12.93 | $13.90 | 523744 |
| 2024-05-14 | 12.68 | $13.93 | 620649 |
| 2024-05-13 | 12.39 | $13.85 | 1.2M |
| 2024-05-10 | 12.06 | $13.67 | 1.3M |
| 2024-05-09 | 11.71 | $12.76 | 1.2M |
| 2024-05-08 | 11.50 | $11.72 | 985583 |
| 2024-05-07 | 11.48 | $11.66 | 807761 |
| 2024-05-06 | 11.47 | $11.59 | 828383 |
| 2024-05-03 | 11.47 | $11.51 | 426210 |
| 2024-05-02 | 11.49 | $11.43 | 379092 |
| 2024-05-01 | 11.54 | $11.13 | 396995 |
| 2024-04-30 | 11.65 | $11.23 | 403143 |
| 2024-04-29 | 11.77 | $11.59 | 227695 |
| 2024-04-26 | 11.82 | $11.60 | 314028 |
| 2024-04-25 | 11.89 | $11.57 | 456641 |
| 2024-04-24 | 11.97 | $11.67 | 515828 |
| 2024-04-23 | 12.05 | $12.05 | 366292 |
| 2024-04-22 | 12.05 | $11.82 | 386105 |
| 2024-04-19 | 12.11 | $11.79 | 498090 |
| 2024-04-18 | 12.19 | $11.70 | 370724 |
| 2024-04-17 | 12.29 | $11.64 | 425179 |
| 2024-04-16 | 12.43 | $11.83 | 526865 |
| 2024-04-15 | 12.54 | $11.95 | 536411 |
| 2024-04-12 | 12.65 | $12.08 | 552969 |
| 2024-04-11 | 12.75 | $12.46 | 417588 |
| 2024-04-10 | 12.78 | $12.63 | 620029 |
| 2024-04-09 | 12.78 | $12.68 | 601618 |
| 2024-04-08 | 12.76 | $12.89 | 1.5M |
| 2024-04-05 | 12.70 | $12.56 | 244592 |
| 2024-04-04 | 12.70 | $12.56 | 338850 |
| 2024-04-03 | 12.69 | $12.50 | 310915 |
| 2024-04-02 | 12.69 | $12.44 | 373774 |
| 2024-04-01 | 12.71 | $12.51 | 303710 |
| 2024-03-28 | 12.71 | $12.57 | 397463 |
| 2024-03-27 | 12.69 | $12.56 | 313142 |
| 2024-03-26 | 12.67 | $12.52 | 264972 |
| 2024-03-25 | 12.66 | $12.59 | 211342 |
| 2024-03-22 | 12.62 | $12.69 | 393779 |
| 2024-03-21 | 12.56 | $12.67 | 729458 |
| 2024-03-20 | 12.49 | $12.56 | 628225 |
| 2024-03-19 | 12.42 | $12.29 | 529446 |
| 2024-03-18 | 12.40 | $12.50 | 474419 |
| 2024-03-15 | 12.34 | $12.46 | 867498 |
| 2024-03-14 | 12.26 | $12.17 | 462780 |
| 2024-03-13 | 12.24 | $12.21 | 278642 |
| 2024-03-12 | 12.20 | $12.15 | 257055 |
| 2024-03-11 | 12.16 | $12.12 | 418887 |
| 2024-03-08 | 12.12 | $12.20 | 380076 |
| 2024-03-07 | 12.06 | $12.09 | 497992 |
| 2024-03-06 | 12.00 | $12.04 | 439612 |
| 2024-03-05 | 11.95 | $12.10 | 514080 |
| 2024-03-04 | 11.87 | $11.96 | 414945 |
| 2024-03-01 | 11.80 | $11.99 | 548929 |
| 2024-02-29 | 11.72 | $11.53 | 1.0M |
| 2024-02-28 | 11.72 | $11.54 | 494777 |
| 2024-02-27 | 11.71 | $11.80 | 489316 |
| 2024-02-26 | 11.65 | $11.62 | 735117 |
| 2024-02-23 | 11.61 | $11.70 | 686125 |
| 2024-02-22 | 11.55 | $11.75 | 682844 |
| 2024-02-21 | 11.46 | $11.81 | 1.0M |
| 2024-02-20 | 11.35 | $11.75 | 712010 |
| 2024-02-16 | 11.23 | $11.96 | 1.0M |
| 2024-02-15 | 11.04 | $12.06 | 2.0M |
| 2024-02-14 | 10.80 | $11.78 | 2.6M |
| 2024-02-13 | 10.58 | $10.38 | 1.2M |
| 2024-02-12 | 10.62 | $10.88 | 659738 |
| 2024-02-09 | 10.56 | $10.69 | 432515 |
| 2024-02-08 | 10.53 | $10.77 | 419764 |
| 2024-02-07 | 10.48 | $10.53 | 831053 |
| 2024-02-06 | 10.47 | $10.47 | 281885 |
| 2024-02-05 | 10.47 | $10.37 | 368651 |
| 2024-02-02 | 10.49 | $10.51 | 333134 |
| 2024-02-01 | 10.49 | $10.73 | 313782 |
| 2024-01-31 | 10.44 | $10.66 | 1.2M |
| 2024-01-30 | 10.39 | $10.60 | 433501 |
| 2024-01-29 | 10.36 | $10.55 | 515178 |
| 2024-01-26 | 10.33 | $10.41 | 747837 |
| 2024-01-25 | 10.32 | $10.51 | 654026 |
| 2024-01-24 | 10.29 | $10.34 | 489036 |
| 2024-01-23 | 10.30 | $10.37 | 565933 |
| 2024-01-22 | 10.29 | $10.47 | 266512 |
| 2024-01-19 | 10.27 | $10.23 | 258021 |
| 2024-01-18 | 10.30 | $10.23 | 314188 |
| 2024-01-17 | 10.33 | $10.05 | 382126 |
| 2024-01-16 | 10.41 | $10.02 | 336003 |
| 2024-01-12 | 10.50 | $10.08 | 556945 |
| 2024-01-11 | 10.60 | $10.18 | 324861 |
| 2024-01-10 | 10.69 | $10.27 | 269984 |
| 2024-01-09 | 10.78 | $10.23 | 449051 |
| 2024-01-08 | 10.89 | $10.54 | 336123 |
| 2024-01-05 | 10.95 | $10.68 | 524293 |
| 2024-01-04 | 10.99 | $10.58 | 782924 |
| 2024-01-03 | 11.06 | $11.04 | 885641 |
| 2024-01-02 | 11.04 | $11.22 | 459685 |
| 2023-12-29 | 10.98 | $11.01 | 292679 |
| 2023-12-28 | 10.95 | $11.12 | 261654 |
| 2023-12-27 | 10.90 | $11.17 | 281182 |
| 2023-12-26 | 10.82 | $11.12 | 344084 |
| 2023-12-22 | 10.75 | $10.94 | 276588 |
| 2023-12-21 | 10.69 | $11.04 | 287137 |
| 2023-12-20 | 10.61 | $10.79 | 423891 |
| 2023-12-19 | 10.56 | $10.85 | 969888 |
| 2023-12-18 | 10.50 | $10.64 | 355797 |
| 2023-12-15 | 10.47 | $10.65 | 935310 |
| 2023-12-14 | 10.43 | $10.59 | 850166 |
| 2023-12-13 | 10.40 | $10.46 | 425856 |
| 2023-12-12 | 10.39 | $10.11 | 352523 |
| 2023-12-11 | 10.45 | $10.47 | 278405 |
| 2023-12-08 | 10.45 | $10.41 | 570871 |
| 2023-12-07 | 10.46 | $10.28 | 299271 |
| 2023-12-06 | 10.50 | $10.27 | 275022 |
| 2023-12-05 | 10.55 | $10.42 | 315749 |
| 2023-12-04 | 10.57 | $10.56 | 401171 |
| 2023-12-01 | 10.57 | $10.44 | 554607 |
| 2023-11-30 | 10.59 | $10.34 | 433057 |
| 2023-11-29 | 10.63 | $10.37 | 720819 |
| 2023-11-28 | 10.68 | $10.29 | 560577 |
| 2023-11-27 | 10.75 | $10.55 | 336444 |
| 2023-11-24 | 10.78 | $10.68 | 144425 |
| 2023-11-22 | 10.78 | $10.68 | 286432 |
| 2023-11-21 | 10.78 | $10.64 | 468074 |
| 2023-11-20 | 10.79 | $10.92 | 344726 |
| 2023-11-17 | 10.74 | $10.82 | 431478 |
| 2023-11-16 | 10.71 | $10.50 | 528958 |
| 2023-11-15 | 10.73 | $10.77 | 355721 |
| 2023-11-14 | 10.70 | $10.93 | 420464 |
| 2023-11-13 | 10.63 | $10.54 | 376860 |
| 2023-11-10 | 10.63 | $10.50 | 484664 |
| 2023-11-09 | 10.64 | $10.32 | 533569 |
| 2023-11-08 | 10.68 | $10.42 | 1.2M |
| 2023-11-07 | 10.71 | $10.70 | 1.3M |
| 2023-11-06 | 10.69 | $11.00 | 691475 |
| 2023-11-03 | 10.60 | $11.32 | 819440 |
| 2023-11-02 | 10.42 | $10.88 | 678452 |
| 2023-11-01 | 10.30 | $10.83 | 569791 |
| 2023-10-31 | 10.18 | $10.51 | 1.1M |
| 2023-10-30 | 10.11 | $10.59 | 3.4M |
| 2023-10-27 | 10.00 | $9.65 | 905476 |
| 2023-10-26 | 10.08 | $9.64 | 789211 |
| 2023-10-25 | 10.17 | $9.62 | 587613 |
| 2023-10-24 | 10.28 | $9.78 | 964549 |
| 2023-10-23 | 10.38 | $10.14 | 2.5M |
| 2023-10-20 | 10.41 | $10.25 | 835718 |
| 2023-10-19 | 10.43 | $10.51 | 361459 |
| 2023-10-18 | 10.39 | $10.62 | 384399 |
| 2023-10-17 | 10.32 | $10.92 | 672945 |
| 2023-10-16 | 10.17 | $10.69 | 1.2M |
| 2023-10-13 | 10.05 | $10.02 | 675638 |
| 2023-10-12 | 10.05 | $9.88 | 522312 |
| 2023-10-11 | 10.08 | $9.98 | 424987 |
| 2023-10-10 | 10.10 | $10.12 | 469094 |
| 2023-10-09 | 10.08 | $10.00 | 518134 |
| 2023-10-06 | 10.09 | $9.85 | 579426 |
| 2023-10-05 | 10.13 | $9.96 | 623374 |
| 2023-10-04 | 10.15 | $10.08 | 530821 |
| 2023-10-03 | 10.15 | $10.07 | 493209 |
| 2023-10-02 | 10.16 | $9.89 | 382331 |
| 2023-09-29 | 10.20 | $10.25 | 412424 |
| 2023-09-28 | 10.17 | $10.32 | 443080 |
| 2023-09-27 | 10.12 | $10.31 | 424297 |
| 2023-09-26 | 10.06 | $9.99 | 473755 |
| 2023-09-25 | 10.06 | $10.26 | 402064 |
| 2023-09-22 | 10.00 | $10.02 | 1.1M |
| 2023-09-21 | 9.98 | $9.86 | 1.8M |
| 2023-09-20 | 10.00 | $10.26 | 635414 |
| 2023-09-19 | 9.93 | $10.32 | 769832 |
| 2023-09-18 | 9.83 | $10.15 | 396682 |
| 2023-09-15 | 9.76 | $10.16 | 1.1M |
| 2023-09-14 | 9.67 | $10.36 | 596888 |
| 2023-09-13 | 9.53 | $9.90 | 1.1M |
| 2023-09-12 | 9.46 | $9.96 | 1.2M |
| 2023-09-11 | 9.36 | $9.86 | 895945 |
| 2023-09-08 | 9.28 | $9.55 | 536317 |
| 2023-09-07 | 9.24 | $9.26 | 974156 |
| 2023-09-06 | 9.27 | $9.64 | 688856 |
| 2023-09-05 | 9.21 | $9.60 | 987250 |
| 2023-09-01 | 9.16 | $9.75 | 1.4M |
| 2023-08-31 | 9.08 | $9.32 | 1.2M |
| 2023-08-30 | 9.07 | $9.28 | 415852 |
| 2023-08-29 | 9.07 | $9.23 | 285235 |
| 2023-08-28 | 9.08 | $9.22 | 298156 |
| 2023-08-25 | 9.10 | $9.15 | 323283 |
| 2023-08-24 | 9.14 | $9.23 | 351690 |
| 2023-08-23 | 9.17 | $9.29 | 459665 |
| 2023-08-22 | 9.20 | $9.10 | 461134 |
| 2023-08-21 | 9.27 | $9.08 | 358799 |
| 2023-08-18 | 9.36 | $9.14 | 291922 |
| 2023-08-17 | 9.46 | $9.13 | 668916 |
| 2023-08-16 | 9.58 | $8.94 | 351926 |
| 2023-08-15 | 9.75 | $9.01 | 410457 |
| 2023-08-14 | 9.95 | $9.23 | 366313 |
| 2023-08-11 | 10.13 | $9.06 | 443550 |
| 2023-08-10 | 10.37 | $9.03 | 634902 |
| 2023-08-09 | 10.67 | $9.05 | 1.2M |
| 2023-08-08 | 11.00 | $9.30 | 2.1M |
| 2023-08-07 | 11.33 | $11.15 | 654401 |
| 2023-08-04 | 11.33 | $11.17 | 331758 |
| 2023-08-03 | 11.32 | $11.07 | 381818 |
| 2023-08-02 | 11.33 | $11.19 | 320910 |
| 2023-08-01 | 11.30 | $11.45 | 256943 |
| 2023-07-31 | 11.22 | $11.29 | 290156 |
| 2023-07-28 | 11.16 | $11.20 | 313262 |
| 2023-07-27 | 11.10 | $11.02 | 416265 |
| 2023-07-26 | 11.07 | $11.20 | 425483 |
| 2023-07-25 | 11.00 | $11.32 | 493889 |
| 2023-07-24 | 10.88 | $11.17 | 446151 |
| 2023-07-21 | 10.78 | $10.77 | 1.7M |
| 2023-07-20 | 10.74 | $10.84 | 606699 |
| 2023-07-19 | 10.68 | $11.01 | 802381 |
| 2023-07-18 | 10.57 | $11.05 | 504437 |
| 2023-07-17 | 10.43 | $10.80 | 475109 |
| 2023-07-14 | 10.33 | $10.54 | 595597 |
| 2023-07-13 | 10.25 | $10.59 | 568819 |
| 2023-07-12 | 10.16 | $10.38 | 343459 |
| 2023-07-11 | 10.09 | $10.10 | 321309 |
| 2023-07-10 | 10.07 | $9.96 | 275525 |
| 2023-07-07 | 10.08 | $9.93 | 665159 |
| 2023-07-06 | 10.09 | $9.46 | 435637 |
| 2023-07-05 | 10.20 | $9.76 | 285115 |
| 2023-07-03 | 10.26 | $10.14 | 147912 |
| 2023-06-30 | 10.26 | $10.07 | 567706 |
| 2023-06-29 | 10.26 | $10.21 | 601271 |
| 2023-06-28 | 10.24 | $10.17 | 377557 |
| 2023-06-27 | 10.22 | $10.42 | 966161 |
| 2023-06-26 | 10.14 | $10.26 | 784754 |
| 2023-06-23 | 10.08 | $10.26 | 2.9M |
| 2023-06-22 | 10.00 | $10.08 | 438570 |
| 2023-06-21 | 9.96 | $10.11 | 359543 |
| 2023-06-20 | 9.89 | $9.97 | 386110 |
| 2023-06-16 | 9.85 | $9.94 | 721777 |
| 2023-06-15 | 9.80 | $10.04 | 377980 |
| 2023-06-14 | 9.72 | $9.90 | 402233 |
| 2023-06-13 | 9.66 | $10.11 | 385770 |
| 2023-06-12 | 9.54 | $9.91 | 418683 |
| 2023-06-09 | 9.44 | $9.77 | 510671 |
| 2023-06-08 | 9.36 | $9.86 | 882448 |
| 2023-06-07 | 9.25 | $9.93 | 673143 |
| 2023-06-06 | 9.10 | $9.56 | 928953 |
| 2023-06-05 | 9.00 | $9.26 | 419477 |
| 2023-06-02 | 8.96 | $9.41 | 622777 |
| 2023-06-01 | 8.87 | $8.88 | 665098 |
| 2023-05-31 | 8.89 | $8.69 | 860898 |
| 2023-05-30 | 8.94 | $8.87 | 423728 |
| 2023-05-26 | 8.97 | $9.15 | 339490 |
| 2023-05-25 | 8.95 | $9.04 | 528933 |
| 2023-05-24 | 8.95 | $9.14 | 446674 |
| 2023-05-23 | 8.92 | $9.25 | 587055 |
| 2023-05-22 | 8.87 | $9.15 | 368666 |
| 2023-05-19 | 8.84 | $9.06 | 400545 |
| 2023-05-18 | 8.81 | $9.26 | 502851 |
| 2023-05-17 | 8.75 | $8.94 | 431616 |
| 2023-05-16 | 8.74 | $8.74 | 552660 |
| 2023-05-15 | 8.77 | $8.82 | 485377 |
| 2023-05-12 | 8.80 | $8.68 | 572887 |
| 2023-05-11 | 8.86 | $8.55 | 597170 |
| 2023-05-10 | 8.96 | $8.77 | 574575 |
| 2023-05-09 | 9.03 | $8.89 | 681968 |
| 2023-05-08 | 9.08 | $9.01 | 575873 |
| 2023-05-05 | 9.13 | $8.86 | 436173 |
| 2023-05-04 | 9.21 | $8.63 | 543586 |
| 2023-05-03 | 9.35 | $9.03 | 677713 |
| 2023-05-02 | 9.44 | $9.24 | 576776 |
| 2023-05-01 | 9.49 | $9.67 | 575782 |
| 2023-04-28 | 9.47 | $9.74 | 539199 |
| 2023-04-27 | 9.42 | $9.61 | 586609 |
| 2023-04-26 | 9.40 | $9.66 | 753495 |
| 2023-04-25 | 9.36 | $9.75 | 623658 |
| 2023-04-24 | 9.30 | $10.06 | 772517 |
| 2023-04-21 | 9.17 | $9.39 | 574398 |
| 2023-04-20 | 9.16 | $9.46 | 432999 |
| 2023-04-19 | 9.13 | $9.51 | 839458 |
| 2023-04-18 | 9.09 | $9.22 | 740410 |
| 2023-04-17 | 9.10 | $9.32 | 447253 |
| 2023-04-14 | 9.10 | $9.46 | 1.1M |
| 2023-04-13 | 9.07 | $9.22 | 434736 |
| 2023-04-12 | 9.09 | $9.26 | 557648 |
| 2023-04-11 | 9.11 | $9.19 | 333692 |
| 2023-04-10 | 9.15 | $9.32 | 515043 |
| 2023-04-06 | 9.17 | $9.30 | 445734 |
| 2023-04-05 | 9.20 | $9.45 | 667358 |
| 2023-04-04 | 9.21 | $9.78 | 585439 |
| 2023-04-03 | 9.15 | $10.01 | 671455 |
| 2023-03-31 | 9.04 | $9.72 | 776886 |
| 2023-03-30 | 8.97 | $9.59 | 404897 |
| 2023-03-29 | 8.92 | $9.47 | 329510 |
| 2023-03-28 | 8.90 | $9.46 | 301946 |
| 2023-03-27 | 8.88 | $9.35 | 364469 |
| 2023-03-24 | 8.89 | $9.11 | 650289 |
| 2023-03-23 | 8.95 | $8.96 | 563882 |
| 2023-03-22 | 9.06 | $9.05 | 634898 |
| 2023-03-21 | 9.17 | $9.26 | 617845 |
| 2023-03-20 | 9.27 | $8.88 | 791142 |
| 2023-03-17 | 9.46 | $8.72 | 1.2M |
| 2023-03-16 | 9.73 | $8.97 | 935667 |
| 2023-03-15 | 9.99 | $8.83 | 1.5M |
| 2023-03-14 | 10.32 | $9.50 | 658527 |
| 2023-03-13 | 10.57 | $9.46 | 914626 |
| 2023-03-10 | 10.88 | $9.93 | 792237 |
| 2023-03-09 | 11.14 | $10.70 | 615884 |
| 2023-03-08 | 11.28 | $11.19 | 665548 |
| 2023-03-07 | 11.34 | $11.21 | 516332 |
| 2023-03-06 | 11.40 | $11.24 | 888223 |
| 2023-03-03 | 11.48 | $11.80 | 638525 |
| 2023-03-02 | 11.45 | $11.49 | 560825 |
| 2023-03-01 | 11.48 | $11.32 | 515980 |
| 2023-02-28 | 11.56 | $11.20 | 685368 |
| 2023-02-27 | 11.68 | $11.16 | 758645 |
| 2023-02-24 | 11.82 | $10.89 | 516727 |
| 2023-02-23 | 12.05 | $11.16 | 725379 |
| 2023-02-22 | 12.25 | $11.19 | 786713 |
| 2023-02-21 | 12.49 | $11.36 | 723942 |
| 2023-02-17 | 12.73 | $11.50 | 1.0M |
| 2023-02-16 | 12.97 | $11.72 | 1.3M |
| 2023-02-15 | 13.21 | $12.15 | 1.1M |
| 2023-02-14 | 13.39 | $12.86 | 1.8M |
| 2023-02-13 | 13.45 | $13.39 | 1.5M |
| 2023-02-10 | 13.40 | $13.27 | 681506 |
| 2023-02-09 | 13.37 | $13.10 | 725435 |
| 2023-02-08 | 13.36 | $13.31 | 631684 |
| 2023-02-07 | 13.31 | $13.81 | 1.1M |
| 2023-02-06 | 13.14 | $13.15 | 363245 |
| 2023-02-03 | 13.08 | $13.30 | 872571 |
| 2023-02-02 | 12.97 | $13.18 | 806570 |
| 2023-02-01 | 12.87 | $13.34 | 787329 |
| 2023-01-31 | 12.72 | $13.60 | 1.4M |
| 2023-01-30 | 12.49 | $12.92 | 707095 |
| 2023-01-27 | 12.36 | $12.82 | 870057 |
| 2023-01-26 | 12.23 | $12.58 | 403810 |
| 2023-01-25 | 12.12 | $12.49 | 689734 |
| 2023-01-24 | 12.02 | $12.05 | 404154 |
| 2023-01-23 | 11.99 | $12.04 | 445717 |
| 2023-01-20 | 11.96 | $11.88 | 398990 |
| 2023-01-19 | 11.96 | $11.74 | 382483 |
| 2023-01-18 | 11.98 | $11.73 | 429434 |
| 2023-01-17 | 12.01 | $12.05 | 341341 |
| 2023-01-13 | 11.98 | $12.19 | 247288 |
| 2023-01-12 | 11.91 | $12.34 | 364461 |
| 2023-01-11 | 11.80 | $12.05 | 386298 |
| 2023-01-10 | 11.72 | $12.16 | 347840 |
| 2023-01-09 | 11.62 | $11.88 | 427173 |
| 2023-01-06 | 11.55 | $11.49 | 277182 |
| 2023-01-05 | 11.55 | $11.17 | 309921 |
| 2023-01-04 | 11.63 | $11.32 | 382939 |
| 2023-01-03 | 11.68 | $11.20 | 527658 |
| 2022-12-30 | 11.76 | $11.58 | 468160 |
| 2022-12-29 | 11.78 | $11.60 | 312691 |
| 2022-12-28 | 11.79 | $11.32 | 467207 |
| 2022-12-27 | 11.86 | $11.74 | 262447 |
| 2022-12-23 | 11.86 | $11.70 | 278932 |
| 2022-12-22 | 11.86 | $11.60 | 339203 |
| 2022-12-21 | 11.88 | $11.93 | 404638 |
| 2022-12-20 | 11.83 | $11.69 | 500398 |
| 2022-12-19 | 11.83 | $11.49 | 454786 |
| 2022-12-16 | 11.86 | $11.50 | 851298 |
| 2022-12-15 | 11.89 | $11.57 | 607134 |
| 2022-12-14 | 11.92 | $12.00 | 823794 |
| 2022-12-13 | 11.85 | $11.92 | 425495 |
| 2022-12-12 | 11.79 | $11.60 | 549166 |
| 2022-12-09 | 11.78 | $11.14 | 416378 |
| 2022-12-08 | 11.86 | $11.43 | 291208 |
| 2022-12-07 | 11.90 | $11.30 | 374899 |
| 2022-12-06 | 11.96 | $11.57 | 705102 |
| 2022-12-05 | 11.97 | $11.49 | 433159 |
| 2022-12-02 | 12.00 | $11.92 | 326737 |
| 2022-12-01 | 11.94 | $11.67 | 368688 |
| 2022-11-30 | 11.92 | $11.76 | 568293 |
| 2022-11-29 | 11.87 | $11.46 | 304153 |
| 2022-11-28 | 11.87 | $11.49 | 379205 |
| 2022-11-25 | 11.87 | $11.64 | 139983 |
| 2022-11-23 | 11.82 | $11.57 | 246529 |
| 2022-11-22 | 11.78 | $11.84 | 457716 |
| 2022-11-21 | 11.67 | $11.49 | 591090 |
| 2022-11-18 | 11.61 | $11.98 | 534943 |
| 2022-11-17 | 11.44 | $11.88 | 443411 |
| 2022-11-16 | 11.25 | $11.70 | 618178 |
| 2022-11-15 | 11.06 | $11.57 | 344365 |
| 2022-11-14 | 10.87 | $11.41 | 502062 |
| 2022-11-11 | 10.68 | $11.56 | 460495 |
| 2022-11-10 | 10.42 | $11.55 | 1.2M |
| 2022-11-09 | 10.12 | $10.81 | 1.1M |
| 2022-11-08 | 9.92 | $9.75 | 483873 |
| 2022-11-07 | 9.91 | $10.01 | 531751 |
| 2022-11-04 | 9.85 | $10.01 | 268435 |
| 2022-11-03 | 9.77 | $9.63 | 358356 |
| 2022-11-02 | 9.76 | $9.95 | 361405 |
| 2022-11-01 | 9.67 | $10.16 | 336611 |
| 2022-10-31 | 9.53 | $10.03 | 647069 |
| 2022-10-28 | 9.38 | $9.84 | 374982 |
| 2022-10-27 | 9.26 | $9.92 | 357957 |
| 2022-10-26 | 9.09 | $9.81 | 496184 |
| 2022-10-25 | 8.92 | $9.55 | 279785 |
| 2022-10-24 | 8.78 | $9.30 | 501766 |
| 2022-10-21 | 8.67 | $9.16 | 527751 |
| 2022-10-20 | 8.57 | $8.91 | 272862 |
| 2022-10-19 | 8.50 | $8.91 | 384433 |
| 2022-10-18 | 8.43 | $8.97 | 702165 |
| 2022-10-17 | 8.33 | $9.07 | 645262 |
| 2022-10-14 | 8.19 | $8.69 | 537734 |
| 2022-10-13 | 8.12 | $9.22 | 1.0M |
| 2022-10-12 | 7.93 | $8.55 | 840463 |
| 2022-10-11 | 7.84 | $8.54 | 1.7M |
| 2022-10-10 | 7.75 | $8.22 | 724382 |
| 2022-10-07 | 7.71 | $8.08 | 377393 |
| 2022-10-06 | 7.70 | $8.31 | 347704 |
| 2022-10-05 | 7.65 | $8.49 | 523095 |
| 2022-10-04 | 7.55 | $8.31 | 705669 |
| 2022-10-03 | 7.48 | $7.69 | 792448 |
| 2022-09-30 | 7.53 | $7.19 | 1.2M |
| 2022-09-29 | 7.70 | $7.29 | 519853 |
| 2022-09-28 | 7.88 | $7.49 | 1.1M |
| 2022-09-27 | 8.05 | $7.20 | 512381 |
| 2022-09-26 | 8.32 | $7.25 | 999612 |
| 2022-09-23 | 8.62 | $7.22 | 1.6M |
| 2022-09-22 | 8.98 | $8.13 | 961233 |
| 2022-09-21 | 9.21 | $8.44 | 707835 |
| 2022-09-20 | 9.41 | $8.95 | 473964 |
| 2022-09-19 | 9.53 | $9.44 | 291156 |
| 2022-09-16 | 9.58 | $9.47 | 2.1M |
| 2022-09-15 | 9.63 | $9.70 | 460678 |
| 2022-09-14 | 9.64 | $9.76 | 456806 |
| 2022-09-13 | 9.64 | $9.64 | 379248 |
| 2022-09-12 | 9.66 | $9.95 | 515435 |
| 2022-09-09 | 9.63 | $9.81 | 390660 |
| 2022-09-08 | 9.62 | $9.49 | 305271 |
| 2022-09-07 | 9.68 | $9.62 | 360638 |
| 2022-09-06 | 9.72 | $9.66 | 511008 |
| 2022-09-02 | 9.76 | $9.50 | 296004 |
| 2022-09-01 | 9.85 | $9.39 | 474408 |
| 2022-08-31 | 9.97 | $9.73 | 539870 |
| 2022-08-30 | 10.04 | $9.89 | 608882 |
| 2022-08-29 | 10.09 | $10.43 | 312571 |
| 2022-08-26 | 10.04 | $10.38 | 567802 |
| 2022-08-25 | 9.99 | $10.58 | 658407 |
| 2022-08-24 | 9.89 | $10.14 | 443361 |
| 2022-08-23 | 9.86 | $9.83 | 580835 |
| 2022-08-22 | 9.90 | $9.61 | 396392 |
| 2022-08-19 | 10.00 | $9.70 | 565425 |
| 2022-08-18 | 10.09 | $9.97 | 526520 |
| 2022-08-17 | 10.14 | $9.61 | 641501 |
| 2022-08-16 | 10.28 | $9.35 | 745994 |
| 2022-08-15 | 10.49 | $9.57 | 992606 |
| 2022-08-12 | 10.70 | $10.07 | 406010 |
| 2022-08-11 | 10.83 | $10.01 | 1.2M |
| 2022-08-10 | 10.99 | $10.01 | 1.5M |
| 2022-08-09 | 11.18 | $9.94 | 1.9M |
| 2022-08-08 | 11.41 | $11.49 | 628428 |
| 2022-08-05 | 11.36 | $11.44 | 1.3M |
| 2022-08-04 | 11.30 | $11.12 | 573019 |
| 2022-08-03 | 11.29 | $11.32 | 841692 |
| 2022-08-02 | 11.24 | $11.36 | 352225 |
| 2022-08-01 | 11.18 | $11.51 | 632185 |
| 2022-07-29 | 11.07 | $11.62 | 529952 |
| 2022-07-28 | 10.91 | $11.29 | 478505 |
| 2022-07-27 | 10.80 | $11.39 | 346037 |
| 2022-07-26 | 10.65 | $11.15 | 417356 |
| 2022-07-25 | 10.53 | $11.27 | 532795 |
| 2022-07-22 | 10.36 | $10.82 | 651031 |
| 2022-07-21 | 10.26 | $10.73 | 372325 |
| 2022-07-20 | 10.15 | $10.71 | 443774 |
| 2022-07-19 | 10.04 | $10.73 | 496406 |
| 2022-07-18 | 9.90 | $10.18 | 357094 |
| 2022-07-15 | 9.86 | $10.11 | 331246 |
| 2022-07-14 | 9.83 | $9.99 | 427948 |
| 2022-07-13 | 9.82 | $10.25 | 458781 |
| 2022-07-12 | 9.76 | $10.25 | 715518 |
| 2022-07-11 | 9.69 | $10.48 | 784726 |
| 2022-07-08 | 9.55 | $10.73 | 1.1M |
| 2022-07-07 | 9.35 | $9.36 | 408963 |
| 2022-07-06 | 9.40 | $8.95 | 322968 |
| 2022-07-05 | 9.56 | $9.12 | 402673 |
| 2022-07-01 | 9.70 | $10.01 | 342635 |
| 2022-06-30 | 9.68 | $9.96 | 394606 |
| 2022-06-29 | 9.68 | $9.79 | 360761 |
| 2022-06-28 | 9.71 | $9.85 | 587489 |
| 2022-06-27 | 9.73 | $9.99 | 590140 |
| 2022-06-24 | 9.73 | $9.54 | 2.5M |
| 2022-06-23 | 9.83 | $8.94 | 588696 |
| 2022-06-22 | 10.08 | $9.47 | 769174 |
| 2022-06-21 | 10.26 | $9.74 | 641953 |
| 2022-06-17 | 10.41 | $9.37 | 921346 |
| 2022-06-16 | 10.66 | $9.82 | 734324 |
| 2022-06-15 | 10.86 | $10.49 | 949206 |
| 2022-06-14 | 10.95 | $10.27 | 579928 |
| 2022-06-13 | 11.10 | $10.26 | 456251 |
| 2022-06-10 | 11.28 | $10.86 | 366132 |
| 2022-06-09 | 11.36 | $11.27 | 430348 |
| 2022-06-08 | 11.37 | $11.65 | 310582 |
| 2022-06-07 | 11.30 | $12.02 | 412621 |
| 2022-06-06 | 11.14 | $11.96 | 510755 |
| 2022-06-03 | 10.97 | $11.57 | 409347 |
| 2022-06-02 | 10.85 | $11.55 | 283845 |
| 2022-06-01 | 10.72 | $11.32 | 373261 |
| 2022-05-31 | 10.61 | $11.19 | 792248 |
| 2022-05-27 | 10.52 | $11.38 | 384581 |
| 2022-05-26 | 10.37 | $11.19 | 595170 |
| 2022-05-25 | 10.24 | $10.59 | 895942 |
| 2022-05-24 | 10.22 | $10.40 | 500612 |
| 2022-05-23 | 10.24 | $10.52 | 475667 |
| 2022-05-20 | 10.25 | $10.27 | 711543 |
| 2022-05-19 | 10.30 | $10.07 | 566336 |
| 2022-05-18 | 10.41 | $10.20 | 453224 |
| 2022-05-17 | 10.52 | $10.38 | 556373 |
| 2022-05-16 | 10.61 | $10.08 | 628093 |
| 2022-05-13 | 10.78 | $10.04 | 872338 |
| 2022-05-12 | 10.98 | $9.39 | 1.0M |
| 2022-05-11 | 11.36 | $9.67 | 1.3M |
| 2022-05-10 | 11.74 | $9.76 | 2.5M |
| 2022-05-09 | 12.16 | $11.14 | 663563 |
| 2022-05-06 | 12.36 | $12.08 | 708717 |
| 2022-05-05 | 12.39 | $12.31 | 1.0M |
| 2022-05-04 | 12.38 | $12.37 | 477047 |
| 2022-05-03 | 12.35 | $12.10 | 325385 |
| 2022-05-02 | 12.37 | $11.72 | 515560 |
| 2022-04-29 | 12.47 | $11.99 | 1.0M |
| 2022-04-28 | 12.53 | $12.25 | 404057 |
| 2022-04-27 | 12.54 | $12.15 | 447725 |
| 2022-04-26 | 12.58 | $12.08 | 517711 |
| 2022-04-25 | 12.63 | $11.90 | 753658 |
| 2022-04-22 | 12.72 | $12.66 | 656282 |
| 2022-04-21 | 12.66 | $13.06 | 879402 |
| 2022-04-20 | 12.51 | $13.07 | 532846 |
| 2022-04-19 | 12.33 | $13.09 | 1.1M |
| 2022-04-18 | 12.11 | $12.57 | 879159 |
| 2022-04-14 | 11.97 | $12.05 | 624119 |
| 2022-04-13 | 11.91 | $11.93 | 354268 |
| 2022-04-12 | 11.86 | $11.67 | 340551 |
| 2022-04-11 | 11.86 | $11.37 | 449704 |
| 2022-04-08 | 11.92 | $11.36 | 371815 |
| 2022-04-07 | 11.98 | $11.40 | 532953 |
| 2022-04-06 | 12.05 | $11.42 | 604476 |
| 2022-04-05 | 12.12 | $11.43 | 760345 |
| 2022-04-04 | 12.19 | $11.86 | 844585 |
| 2022-04-01 | 12.19 | $12.20 | 799167 |
| 2022-03-31 | 12.10 | $11.91 | 1.3M |
| 2022-03-30 | 12.06 | $11.63 | 580757 |
| 2022-03-29 | 12.07 | $11.67 | 626637 |
| 2022-03-28 | 12.06 | $11.56 | 677803 |
| 2022-03-25 | 12.08 | $11.74 | 847964 |
| 2022-03-24 | 12.05 | $11.48 | 922147 |
| 2022-03-23 | 12.07 | $11.75 | 824324 |
| 2022-03-22 | 12.03 | $11.65 | 607556 |
| 2022-03-21 | 11.99 | $11.92 | 1.1M |
| 2022-03-18 | 11.89 | $11.33 | 1.3M |
| 2022-03-17 | 11.90 | $11.77 | 1.4M |
| 2022-03-16 | 11.80 | $11.62 | 1.2M |
| 2022-03-15 | 11.71 | $11.46 | 1.2M |
| 2022-03-14 | 11.64 | $11.47 | 918066 |
| 2022-03-11 | 11.55 | $11.36 | 1.1M |
| 2022-03-10 | 11.46 | $11.75 | 552490 |
| 2022-03-09 | 11.26 | $11.55 | 1.4M |
| 2022-03-08 | 11.07 | $11.62 | 2.1M |
| 2022-03-07 | 10.83 | $11.99 | 2.5M |
| 2022-03-04 | 10.46 | $11.23 | 1.3M |
| 2022-03-03 | 10.19 | $10.59 | 599083 |
| 2022-03-02 | 10.01 | $10.72 | 741287 |
| 2022-03-01 | 9.76 | $10.27 | 785872 |
| 2022-02-28 | 9.57 | $10.10 | 689904 |
| 2022-02-25 | 9.38 | $9.90 | 878369 |
| 2022-02-24 | 9.19 | $9.55 | 878851 |
| 2022-02-23 | 9.05 | $10.03 | 1.2M |
| 2022-02-22 | 8.78 | $9.72 | 1.2M |
| 2022-02-18 | 8.52 | $9.64 | 988925 |
| 2022-02-17 | 8.25 | $9.54 | 1.8M |
| 2022-02-16 | 7.94 | $8.71 | 992372 |
| 2022-02-15 | 7.76 | $7.87 | 492263 |
| 2022-02-14 | 7.73 | $7.66 | 602687 |
| 2022-02-11 | 7.74 | $7.77 | 799307 |
| 2022-02-10 | 7.72 | $7.79 | 481746 |
| 2022-02-09 | 7.70 | $7.85 | 501651 |
| 2022-02-08 | 7.66 | $7.67 | 1.2M |
| 2022-02-07 | 7.65 | $7.63 | 2.0M |
| 2022-02-04 | 7.65 | $7.54 | 569180 |
| 2022-02-03 | 7.67 | $7.65 | 1.5M |
| 2022-02-02 | 7.66 | $7.67 | 642169 |
| 2022-02-01 | 7.65 | $7.60 | 450172 |
| 2022-01-31 | 7.66 | $7.41 | 956432 |
| 2022-01-28 | 7.70 | $7.37 | 481992 |
| 2022-01-27 | 7.76 | $7.41 | 398934 |
| 2022-01-26 | 7.82 | $7.70 | 396778 |
| 2022-01-25 | 7.82 | $7.88 | 549561 |
| 2022-01-24 | 7.79 | $7.70 | 586219 |
| 2022-01-21 | 7.79 | $7.52 | 568648 |
| 2022-01-20 | 7.83 | $7.74 | 972015 |
| 2022-01-19 | 7.83 | $8.05 | 630892 |
| 2022-01-18 | 7.76 | $8.14 | 525479 |
| 2022-01-14 | 7.66 | $8.20 | 473448 |
| 2022-01-13 | 7.52 | $8.06 | 836241 |
| 2022-01-12 | 7.40 | $7.83 | 659496 |
| 2022-01-11 | 7.30 | $7.66 | 834960 |
| 2022-01-10 | 7.23 | $7.59 | 443807 |
| 2022-01-07 | 7.16 | $7.64 | 320319 |
| 2022-01-06 | 7.06 | $7.59 | 422295 |
| 2022-01-05 | 6.97 | $7.46 | 455559 |
| 2022-01-04 | 6.88 | $7.32 | 697774 |
| 2022-01-03 | 6.81 | $7.07 | 317781 |
| 2021-12-31 | 6.79 | $6.88 | 325074 |
| 2021-12-30 | 6.80 | $6.86 | 403841 |
| 2021-12-29 | 6.82 | $6.93 | 404586 |
| 2021-12-28 | 6.83 | $7.22 | 390944 |
| 2021-12-27 | 6.78 | $7.26 | 747925 |
| 2021-12-23 | 6.72 | $7.15 | 1.1M |
| 2021-12-22 | 6.67 | $6.67 | 3.9M |
| 2021-12-21 | 6.72 | $6.83 | 1.4M |
| 2021-12-20 | 6.75 | $6.62 | 696175 |
| 2021-12-17 | 6.83 | $6.60 | 1.2M |
| 2021-12-16 | 6.93 | $6.78 | 628180 |
| 2021-12-15 | 7.00 | $6.87 | 845152 |
| 2021-12-14 | 7.08 | $6.94 | 451470 |
| 2021-12-13 | 7.15 | $6.99 | 494298 |
| 2021-12-10 | 7.22 | $7.31 | 362842 |
| 2021-12-09 | 7.25 | $7.28 | 290422 |
| 2021-12-08 | 7.28 | $7.35 | 294437 |
| 2021-12-07 | 7.31 | $7.35 | 616851 |
| 2021-12-06 | 7.34 | $7.27 | 483821 |
| 2021-12-03 | 7.40 | $7.09 | 477235 |
| 2021-12-02 | 7.51 | $7.20 | 815318 |
| 2021-12-01 | 7.61 | $6.79 | 994674 |
| 2021-11-30 | 7.81 | $6.88 | 830757 |
| 2021-11-29 | 8.04 | $7.52 | 1.2M |
| 2021-11-26 | 8.16 | $7.71 | 902552 |
| 2021-11-24 | 8.27 | $8.09 | 831969 |
| 2021-11-23 | 8.31 | $8.16 | 485088 |
| 2021-11-22 | 8.34 | $8.11 | 875177 |
| 2021-11-19 | 8.39 | $8.04 | 759335 |
| 2021-11-18 | 8.47 | $8.22 | 781545 |
| 2021-11-17 | 8.51 | $8.29 | 534233 |
| 2021-11-16 | 8.55 | $8.45 | 517050 |
| 2021-11-15 | 8.56 | $8.37 | 534015 |
| 2021-11-12 | 8.59 | $8.27 | 331021 |
| 2021-11-11 | 8.65 | $8.26 | 485565 |
| 2021-11-10 | 8.71 | $8.28 | 790123 |
| 2021-11-09 | 8.78 | $8.23 | 2.0M |
| 2021-11-08 | 8.87 | $9.25 | 415099 |
| 2021-11-05 | 8.76 | $9.07 | 569199 |
| 2021-11-04 | 8.66 | $8.64 | 477665 |
| 2021-11-03 | 8.64 | $8.63 | 448068 |
| 2021-11-02 | 8.62 | $8.46 | 488784 |
| 2021-11-01 | 8.63 | $8.53 | 440164 |
| 2021-10-29 | 8.62 | $8.30 | 585450 |
| 2021-10-28 | 8.66 | $8.50 | 519135 |
| 2021-10-27 | 8.66 | $8.46 | 684597 |
| 2021-10-26 | 8.67 | $8.82 | 1.1M |
| 2021-10-25 | 8.61 | $8.72 | 524852 |
| 2021-10-22 | 8.55 | $8.56 | 511252 |
| 2021-10-21 | 8.51 | $8.77 | 872765 |
| 2021-10-20 | 8.43 | $9.21 | 725522 |
| 2021-10-19 | 8.23 | $8.72 | 493669 |
| 2021-10-18 | 8.11 | $8.69 | 692556 |
| 2021-10-15 | 7.97 | $8.56 | 787449 |
| 2021-10-14 | 7.83 | $8.44 | 887526 |
| 2021-10-13 | 7.70 | $8.27 | 877582 |
| 2021-10-12 | 7.59 | $8.00 | 1.0M |
| 2021-10-11 | 7.51 | $7.78 | 1.6M |
| 2021-10-08 | 7.47 | $7.79 | 4.7M |
| 2021-10-07 | 7.42 | $7.49 | 2.2M |
| 2021-10-06 | 7.43 | $7.37 | 1.1M |
| 2021-10-05 | 7.46 | $7.74 | 2.1M |
| 2021-10-04 | 7.43 | $7.71 | 5.3M |
| 2021-10-01 | 7.39 | $7.49 | 1.6M |
| 2021-09-30 | 7.40 | $7.34 | 1.1M |
| 2021-09-29 | 7.44 | $7.43 | 1.4M |
| 2021-09-28 | 7.47 | $7.70 | 2.3M |
| 2021-09-27 | 7.45 | $7.65 | 1.8M |
| 2021-09-24 | 7.44 | $7.53 | 400332 |
| 2021-09-23 | 7.45 | $7.62 | 763184 |
| 2021-09-22 | 7.45 | $7.36 | 477685 |
| 2021-09-21 | 7.50 | $7.18 | 497107 |
| 2021-09-20 | 7.61 | $7.29 | 389995 |
| 2021-09-17 | 7.70 | $7.39 | 639103 |
| 2021-09-16 | 7.80 | $7.55 | 718367 |
| 2021-09-15 | 7.87 | $8.10 | 318376 |
| 2021-09-14 | 7.85 | $7.83 | 504958 |
| 2021-09-13 | 7.87 | $8.15 | 207447 |
| 2021-09-10 | 7.84 | $7.80 | 234576 |
| 2021-09-09 | 7.87 | $7.71 | 186505 |
| 2021-09-08 | 7.94 | $7.82 | 244140 |
| 2021-09-07 | 7.98 | $8.14 | 184674 |
| 2021-09-03 | 7.97 | $8.14 | 350807 |
| 2021-09-02 | 7.96 | $8.19 | 250028 |
| 2021-09-01 | 7.94 | $8.04 | 204130 |
| 2021-08-31 | 7.95 | $8.20 | 389510 |
| 2021-08-30 | 7.93 | $8.16 | 165190 |
| 2021-08-27 | 7.92 | $8.57 | 310119 |
| 2021-08-26 | 7.82 | $7.98 | 160086 |
| 2021-08-25 | 7.82 | $8.03 | 187137 |
| 2021-08-24 | 7.83 | $8.00 | 286895 |
| 2021-08-23 | 7.84 | $7.94 | 208660 |
| 2021-08-20 | 7.86 | $7.58 | 223581 |
| 2021-08-19 | 7.97 | $7.48 | 316504 |
| 2021-08-18 | 8.12 | $7.82 | 196858 |
| 2021-08-17 | 8.23 | $7.96 | 422269 |
| 2021-08-16 | 8.32 | $8.11 | 212195 |
| 2021-08-13 | 8.40 | $8.35 | 150691 |
| 2021-08-12 | 8.45 | $8.54 | 174700 |
| 2021-08-11 | 8.46 | $8.78 | 213926 |
| 2021-08-10 | 8.43 | $8.58 | 280213 |
| 2021-08-09 | 8.43 | $8.25 | 463970 |
| 2021-08-06 | 8.51 | $8.40 | 570369 |
| 2021-08-05 | 8.57 | $8.32 | 300737 |
| 2021-08-04 | 8.65 | $8.03 | 1.0M |
| 2021-08-03 | 8.82 | $8.66 | 393241 |
| 2021-08-02 | 8.87 | $8.55 | 756207 |
| 2021-07-30 | 8.97 | $9.17 | 684873 |
| 2021-07-29 | 8.94 | $9.70 | 321345 |
| 2021-07-28 | 8.81 | $9.58 | 489146 |
| 2021-07-27 | 8.68 | $8.93 | 201275 |
| 2021-07-26 | 8.66 | $9.16 | 199433 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.82
2025-11-06
Close Price
$13.78
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.54
Average
11.12
Maximum
15.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-11-06 | 13.82 | $13.78 | — |
| 2025-11-05 | 13.85 | $13.78 | 2.0M |
| 2025-11-04 | 13.88 | $13.84 | 1.1M |
| 2025-11-03 | 13.90 | $13.93 | 633200 |
| 2025-10-31 | 13.90 | $13.95 | 575300 |
| 2025-10-30 | 13.89 | $14.02 | 461300 |
| 2025-10-29 | 13.86 | $13.95 | 475300 |
| 2025-10-28 | 13.85 | $13.98 | 408718 |
| 2025-10-27 | 13.83 | $13.91 | 443500 |
| 2025-10-24 | 13.82 | $14.47 | 298400 |
| 2025-10-23 | 13.64 | $14.40 | 355300 |
| 2025-10-22 | 13.45 | $14.00 | 367928 |
| 2025-10-21 | 13.35 | $13.89 | 352325 |
| 2025-10-20 | 13.27 | $13.56 | 1.0M |
| 2025-10-17 | 13.28 | $13.31 | 708700 |
| 2025-10-16 | 13.37 | $13.31 | 450900 |
| 2025-10-15 | 13.50 | $13.25 | 585100 |
| 2025-10-14 | 13.68 | $13.22 | 886143 |
| 2025-10-13 | 13.91 | $13.26 | 618421 |
| 2025-10-10 | 14.19 | $13.24 | 1.0M |
| 2025-10-09 | 14.53 | $13.97 | 343300 |
| 2025-10-08 | 14.72 | $14.85 | 268944 |
| 2025-10-07 | 14.68 | $14.71 | 396600 |
| 2025-10-06 | 14.66 | $15.03 | 567407 |
| 2025-10-03 | 14.54 | $14.94 | 692300 |
| 2025-10-02 | 14.43 | $14.46 | 583100 |
| 2025-10-01 | 14.44 | $14.52 | 487600 |
| 2025-09-30 | 14.44 | $14.42 | 399300 |
| 2025-09-29 | 14.47 | $14.38 | 548200 |
| 2025-09-26 | 14.52 | $14.62 | 531100 |
| 2025-09-25 | 14.50 | $14.51 | 528600 |
| 2025-09-24 | 14.52 | $14.63 | 961400 |
| 2025-09-23 | 14.50 | $14.62 | 974535 |
| 2025-09-22 | 14.49 | $14.57 | 899600 |
| 2025-09-19 | 14.48 | $14.25 | 3.1M |
| 2025-09-18 | 14.58 | $14.61 | 1.5M |
| 2025-09-17 | 14.59 | $14.36 | 1.7M |
| 2025-09-16 | 14.67 | $14.54 | 1.0M |
| 2025-09-15 | 14.72 | $14.48 | 944600 |
| 2025-09-12 | 14.79 | $14.42 | 421237 |
| 2025-09-11 | 14.90 | $14.84 | 562200 |
| 2025-09-10 | 14.90 | $14.55 | 296300 |
| 2025-09-09 | 14.98 | $14.51 | 565728 |
| 2025-09-08 | 15.09 | $14.83 | 406809 |
| 2025-09-05 | 15.13 | $15.10 | 451103 |
| 2025-09-04 | 15.07 | $15.15 | 468900 |
| 2025-09-03 | 14.99 | $14.67 | 580608 |
| 2025-09-02 | 15.03 | $14.89 | 543500 |
| 2025-08-29 | 15.01 | $15.08 | 272012 |
| 2025-08-28 | 14.92 | $15.34 | 341920 |
| 2025-08-27 | 14.72 | $15.13 | 370819 |
| 2025-08-26 | 14.54 | $15.07 | 589000 |
| 2025-08-25 | 14.34 | $14.78 | 403821 |
| 2025-08-22 | 14.18 | $14.97 | 713808 |
| 2025-08-21 | 13.92 | $14.18 | 615407 |
| 2025-08-20 | 13.86 | $13.93 | 624136 |
| 2025-08-19 | 13.87 | $13.97 | 489900 |
| 2025-08-18 | 13.87 | $13.82 | 332200 |
| 2025-08-15 | 13.92 | $13.76 | 349000 |
| 2025-08-14 | 13.99 | $13.99 | 511057 |
| 2025-08-13 | 14.01 | $14.09 | 605300 |
| 2025-08-12 | 14.01 | $13.93 | 836941 |
| 2025-08-11 | 14.05 | $13.54 | 668111 |
| 2025-08-08 | 14.22 | $14.13 | 1.1M |
| 2025-08-07 | 14.24 | $14.01 | 1.2M |
| 2025-08-06 | 14.31 | $13.38 | 1.8M |
| 2025-08-05 | 14.58 | $14.36 | 652915 |
| 2025-08-04 | 14.60 | $14.01 | 786361 |
| 2025-08-01 | 14.73 | $13.87 | 718516 |
| 2025-07-31 | 14.92 | $14.68 | 819414 |
| 2025-07-30 | 14.89 | $14.80 | 785500 |
| 2025-07-29 | 14.81 | $15.13 | 807139 |
| 2025-07-28 | 14.60 | $15.02 | 1.6M |
| 2025-07-25 | 14.37 | $14.31 | 575800 |
| 2025-07-24 | 14.30 | $14.61 | 1.2M |
| 2025-07-23 | 14.12 | $14.43 | 902170 |
| 2025-07-22 | 13.96 | $14.28 | 932200 |
| 2025-07-21 | 13.79 | $14.02 | 946230 |
| 2025-07-18 | 13.68 | $14.05 | 1.1M |
| 2025-07-17 | 13.52 | $13.99 | 1.7M |
| 2025-07-16 | 13.35 | $13.63 | 1.2M |
| 2025-07-15 | 13.25 | $13.57 | 2.4M |
| 2025-07-14 | 13.15 | $13.14 | 2.4M |
| 2025-07-11 | 13.16 | $12.79 | 873139 |
| 2025-07-10 | 13.28 | $12.96 | 1.4M |
| 2025-07-09 | 13.37 | $13.11 | 1.6M |
| 2025-07-08 | 13.44 | $13.30 | 1.6M |
| 2025-07-07 | 13.45 | $12.86 | 1.2M |
| 2025-07-03 | 13.61 | $13.32 | 910400 |
| 2025-07-02 | 13.64 | $13.48 | 1.9M |
| 2025-07-01 | 13.63 | $13.34 | 2.3M |
| 2025-06-30 | 13.66 | $13.71 | 3.5M |
| 2025-06-27 | 13.57 | $14.89 | 6.4M |
| 2025-06-26 | 13.09 | $13.32 | 504908 |
| 2025-06-25 | 12.98 | $12.97 | 647900 |
| 2025-06-24 | 12.97 | $13.13 | 513100 |
| 2025-06-23 | 12.90 | $12.82 | 514100 |
| 2025-06-20 | 12.91 | $12.87 | 920221 |
| 2025-06-18 | 12.91 | $12.72 | 413932 |
| 2025-06-17 | 12.95 | $12.82 | 367200 |
| 2025-06-16 | 12.96 | $12.87 | 340100 |
| 2025-06-13 | 12.96 | $12.74 | 400200 |
| 2025-06-12 | 13.00 | $12.99 | 523000 |
| 2025-06-11 | 12.96 | $13.23 | 688242 |
| 2025-06-10 | 12.83 | $12.94 | 413900 |
| 2025-06-09 | 12.76 | $12.85 | 432100 |
| 2025-06-06 | 12.71 | $12.74 | 513400 |
| 2025-06-05 | 12.67 | $12.60 | 538429 |
| 2025-06-04 | 12.67 | $12.57 | 603045 |
| 2025-06-03 | 12.67 | $12.69 | 697200 |
| 2025-06-02 | 12.63 | $12.21 | 596006 |
| 2025-05-30 | 12.74 | $12.41 | 612600 |
| 2025-05-29 | 12.80 | $12.54 | 736922 |
| 2025-05-28 | 12.82 | $12.52 | 490627 |
| 2025-05-27 | 12.86 | $12.62 | 663300 |
| 2025-05-23 | 12.86 | $12.38 | 354200 |
| 2025-05-22 | 12.93 | $12.33 | 435729 |
| 2025-05-21 | 13.03 | $12.41 | 538700 |
| 2025-05-20 | 13.12 | $12.67 | 364800 |
| 2025-05-19 | 13.13 | $12.80 | 442546 |
| 2025-05-16 | 13.10 | $12.81 | 675515 |
| 2025-05-15 | 13.05 | $12.85 | 878348 |
| 2025-05-14 | 12.96 | $12.90 | 778519 |
| 2025-05-13 | 12.82 | $13.13 | 778600 |
| 2025-05-12 | 12.58 | $13.03 | 1.1M |
| 2025-05-09 | 12.30 | $12.25 | 769000 |
| 2025-05-08 | 12.20 | $12.35 | 1.0M |
| 2025-05-07 | 12.04 | $11.47 | 1.7M |
| 2025-05-06 | 12.12 | $12.21 | 887800 |
| 2025-05-05 | 11.98 | $12.10 | 725140 |
| 2025-05-02 | 11.83 | $12.09 | 381849 |
| 2025-05-01 | 11.65 | $11.69 | 690736 |
| 2025-04-30 | 11.55 | $11.65 | 727401 |
| 2025-04-29 | 11.44 | $11.73 | 449034 |
| 2025-04-28 | 11.27 | $11.73 | 588500 |
| 2025-04-25 | 11.06 | $11.79 | 520100 |
| 2025-04-24 | 10.79 | $11.65 | 657236 |
| 2025-04-23 | 10.51 | $11.14 | 845043 |
| 2025-04-22 | 10.33 | $10.89 | 695100 |
| 2025-04-21 | 10.19 | $10.68 | 633811 |
| 2025-04-17 | 10.10 | $10.85 | 885846 |
| 2025-04-16 | 9.94 | $10.24 | 655900 |
| 2025-04-15 | 9.94 | $10.23 | 540237 |
| 2025-04-14 | 9.96 | $10.19 | 479808 |
| 2025-04-11 | 10.00 | $10.26 | 502000 |
| 2025-04-10 | 10.04 | $10.05 | 859332 |
| 2025-04-09 | 10.17 | $10.34 | 803526 |
| 2025-04-08 | 10.24 | $9.46 | 723400 |
| 2025-04-07 | 10.62 | $9.82 | 1.3M |
| 2025-04-04 | 10.97 | $9.80 | 1.2M |
| 2025-04-03 | 11.42 | $10.56 | 639747 |
| 2025-04-02 | 11.72 | $11.69 | 458737 |
| 2025-04-01 | 11.73 | $11.62 | 500700 |
| 2025-03-31 | 11.77 | $11.48 | 874117 |
| 2025-03-28 | 11.86 | $11.64 | 494000 |
| 2025-03-27 | 11.92 | $11.92 | 508539 |
| 2025-03-26 | 11.91 | $12.00 | 503907 |
| 2025-03-25 | 11.88 | $12.11 | 584500 |
| 2025-03-24 | 11.80 | $12.07 | 457500 |
| 2025-03-21 | 11.72 | $11.91 | 2.2M |
| 2025-03-20 | 11.68 | $12.29 | 802200 |
| 2025-03-19 | 11.51 | $12.43 | 1.1M |
| 2025-03-18 | 11.26 | $12.12 | 1.1M |
| 2025-03-17 | 11.06 | $11.78 | 1.2M |
| 2025-03-14 | 10.94 | $11.50 | 2.1M |
| 2025-03-13 | 10.89 | $11.11 | 554389 |
| 2025-03-12 | 10.97 | $11.23 | 899725 |
| 2025-03-11 | 11.03 | $11.30 | 475600 |
| 2025-03-10 | 11.10 | $11.22 | 476247 |
| 2025-03-07 | 11.21 | $11.56 | 496200 |
| 2025-03-06 | 11.26 | $11.35 | 476205 |
| 2025-03-05 | 11.40 | $11.47 | 801600 |
| 2025-03-04 | 11.55 | $11.23 | 703344 |
| 2025-03-03 | 11.81 | $11.58 | 755870 |
| 2025-02-28 | 12.03 | $12.17 | 787732 |
| 2025-02-27 | 12.11 | $12.14 | 856822 |
| 2025-02-26 | 12.24 | $12.55 | 913900 |
| 2025-02-25 | 12.28 | $12.45 | 1.2M |
| 2025-02-24 | 12.36 | $12.14 | 636100 |
| 2025-02-21 | 12.57 | $12.18 | 492735 |
| 2025-02-20 | 12.82 | $12.77 | 480547 |
| 2025-02-19 | 12.95 | $12.81 | 487300 |
| 2025-02-18 | 13.09 | $13.05 | 733405 |
| 2025-02-14 | 13.20 | $13.46 | 756337 |
| 2025-02-13 | 13.21 | $13.09 | 1.1M |
| 2025-02-12 | 13.34 | $12.84 | 992800 |
| 2025-02-11 | 13.59 | $13.22 | 1.3M |
| 2025-02-10 | 13.77 | $12.72 | 1.1M |
| 2025-02-07 | 14.16 | $12.79 | 1.1M |
| 2025-02-06 | 14.60 | $13.38 | 1.2M |
| 2025-02-05 | 14.95 | $14.52 | 444511 |
| 2025-02-04 | 15.01 | $14.48 | 752000 |
| 2025-02-03 | 15.09 | $14.38 | 490541 |
| 2025-01-31 | 15.21 | $14.68 | 1.1M |
| 2025-01-30 | 15.25 | $15.14 | 670419 |
| 2025-01-29 | 15.15 | $14.86 | 839400 |
| 2025-01-28 | 15.10 | $14.80 | 722000 |
| 2025-01-27 | 15.05 | $15.06 | 677700 |
| 2025-01-24 | 14.90 | $15.27 | 677119 |
| 2025-01-23 | 14.64 | $15.07 | 769800 |
| 2025-01-22 | 14.37 | $14.67 | 801700 |
| 2025-01-21 | 14.17 | $14.85 | 762706 |
| 2025-01-17 | 13.86 | $14.43 | 658348 |
| 2025-01-16 | 13.60 | $14.19 | 644200 |
| 2025-01-15 | 13.37 | $13.90 | 693104 |
| 2025-01-14 | 13.17 | $13.77 | 786406 |
| 2025-01-13 | 12.98 | $13.34 | 586402 |
| 2025-01-10 | 12.87 | $12.97 | 477800 |
| 2025-01-08 | 12.87 | $13.20 | 365824 |
| 2025-01-07 | 12.79 | $13.15 | 611423 |
| 2025-01-06 | 12.71 | $13.05 | 548503 |
| 2025-01-03 | 12.65 | $13.30 | 684349 |
| 2025-01-02 | 12.51 | $12.69 | 534729 |
| 2024-12-31 | 12.53 | $12.78 | 370500 |
| 2024-12-30 | 12.53 | $12.59 | 430200 |
| 2024-12-27 | 12.59 | $12.63 | 419200 |
| 2024-12-26 | 12.67 | $12.89 | 220106 |
| 2024-12-24 | 12.68 | $12.80 | 167503 |
| 2024-12-23 | 12.73 | $12.74 | 386600 |
| 2024-12-20 | 12.82 | $12.55 | 1.2M |
| 2024-12-19 | 12.99 | $12.61 | 495420 |
| 2024-12-18 | 13.18 | $12.70 | 700907 |
| 2024-12-17 | 13.39 | $13.18 | 480633 |
| 2024-12-16 | 13.49 | $13.27 | 430100 |
| 2024-12-13 | 13.59 | $13.22 | 365019 |
| 2024-12-12 | 13.73 | $13.41 | 419800 |
| 2024-12-11 | 13.83 | $13.60 | 447715 |
| 2024-12-10 | 13.90 | $13.54 | 538838 |
| 2024-12-09 | 14.00 | $13.63 | 320529 |
| 2024-12-06 | 14.09 | $13.57 | 276549 |
| 2024-12-05 | 14.21 | $13.89 | 297900 |
| 2024-12-04 | 14.25 | $14.08 | 321845 |
| 2024-12-03 | 14.23 | $14.16 | 310500 |
| 2024-12-02 | 14.19 | $14.07 | 300500 |
| 2024-11-29 | 14.15 | $13.97 | 195639 |
| 2024-11-27 | 14.13 | $13.96 | 314200 |
| 2024-11-26 | 14.10 | $14.01 | 999214 |
| 2024-11-25 | 14.05 | $14.05 | 355800 |
| 2024-11-22 | 13.96 | $14.06 | 336700 |
| 2024-11-21 | 13.85 | $13.99 | 459440 |
| 2024-11-20 | 13.72 | $13.75 | 590600 |
| 2024-11-19 | 13.64 | $13.31 | 871100 |
| 2024-11-18 | 13.68 | $13.40 | 641138 |
| 2024-11-15 | 13.69 | $13.37 | 395107 |
| 2024-11-14 | 13.71 | $13.52 | 1.4M |
| 2024-11-13 | 13.67 | $13.57 | 622700 |
| 2024-11-12 | 13.61 | $13.55 | 425229 |
| 2024-11-11 | 13.53 | $13.96 | 519927 |
| 2024-11-08 | 13.30 | $13.64 | 470500 |
| 2024-11-07 | 13.12 | $13.83 | 1.4M |
| 2024-11-06 | 12.83 | $14.44 | 2.0M |
| 2024-11-05 | 12.28 | $12.60 | 565500 |
| 2024-11-04 | 12.20 | $12.20 | 350800 |
| 2024-11-01 | 12.22 | $12.18 | 481400 |
| 2024-10-31 | 12.26 | $12.26 | 425210 |
| 2024-10-30 | 12.28 | $12.26 | 448000 |
| 2024-10-29 | 12.32 | $12.19 | 301700 |
| 2024-10-28 | 12.38 | $12.26 | 450600 |
| 2024-10-25 | 12.43 | $12.41 | 366006 |
| 2024-10-24 | 12.45 | $12.19 | 496600 |
| 2024-10-23 | 12.55 | $12.30 | 288839 |
| 2024-10-22 | 12.63 | $12.46 | 318209 |
| 2024-10-21 | 12.68 | $12.56 | 453800 |
| 2024-10-18 | 12.70 | $12.60 | 2.2M |
| 2024-10-17 | 12.72 | $12.66 | 570513 |
| 2024-10-16 | 12.73 | $12.41 | 574400 |
| 2024-10-15 | 12.81 | $12.73 | 555105 |
| 2024-10-14 | 12.80 | $12.65 | 246220 |
| 2024-10-11 | 12.82 | $12.91 | 190149 |
| 2024-10-10 | 12.76 | $12.70 | 232700 |
| 2024-10-09 | 12.75 | $12.70 | 218200 |
| 2024-10-08 | 12.73 | $12.57 | 373229 |
| 2024-10-07 | 12.75 | $12.78 | 519600 |
| 2024-10-04 | 12.71 | $12.89 | 351000 |
| 2024-10-03 | 12.62 | $12.57 | 352800 |
| 2024-10-02 | 12.61 | $12.50 | 425900 |
| 2024-10-01 | 12.62 | $12.69 | 388609 |
| 2024-09-30 | 12.58 | $12.74 | 624514 |
| 2024-09-27 | 12.50 | $12.64 | 356400 |
| 2024-09-26 | 12.44 | $12.49 | 248420 |
| 2024-09-25 | 12.42 | $12.48 | 549100 |
| 2024-09-24 | 12.39 | $12.56 | 304540 |
| 2024-09-23 | 12.33 | $12.54 | 435703 |
| 2024-09-20 | 12.27 | $12.45 | 1.4M |
| 2024-09-19 | 12.22 | $12.77 | 295600 |
| 2024-09-18 | 12.07 | $12.50 | 451400 |
| 2024-09-17 | 11.97 | $12.45 | 347400 |
| 2024-09-16 | 11.86 | $12.19 | 261200 |
| 2024-09-13 | 11.82 | $12.19 | 330526 |
| 2024-09-12 | 11.78 | $11.69 | 552704 |
| 2024-09-11 | 11.89 | $11.58 | 298900 |
| 2024-09-10 | 12.07 | $11.67 | 307900 |
| 2024-09-09 | 12.27 | $11.80 | 391300 |
| 2024-09-06 | 12.47 | $12.18 | 591500 |
| 2024-09-05 | 12.59 | $12.29 | 331534 |
| 2024-09-04 | 12.71 | $12.51 | 500622 |
| 2024-09-03 | 12.79 | $12.61 | 405023 |
| 2024-08-30 | 12.86 | $13.16 | 320424 |
| 2024-08-29 | 12.76 | $13.12 | 431800 |
| 2024-08-28 | 12.66 | $13.07 | 576033 |
| 2024-08-27 | 12.56 | $12.95 | 326705 |
| 2024-08-26 | 12.47 | $13.09 | 436500 |
| 2024-08-23 | 12.33 | $13.04 | 448421 |
| 2024-08-22 | 12.17 | $12.68 | 547322 |
| 2024-08-21 | 12.10 | $12.53 | 449700 |
| 2024-08-20 | 12.07 | $12.40 | 344604 |
| 2024-08-19 | 12.09 | $12.62 | 440000 |
| 2024-08-16 | 12.04 | $12.46 | 377528 |
| 2024-08-15 | 12.05 | $12.50 | 589464 |
| 2024-08-14 | 12.05 | $12.18 | 753900 |
| 2024-08-13 | 12.16 | $11.83 | 488300 |
| 2024-08-12 | 12.42 | $11.81 | 453146 |
| 2024-08-09 | 12.75 | $11.98 | 702027 |
| 2024-08-08 | 13.11 | $12.08 | 816300 |
| 2024-08-07 | 13.51 | $12.50 | 1.2M |
| 2024-08-06 | 13.87 | $13.18 | 1.1M |
| 2024-08-05 | 14.10 | $13.00 | 774200 |
| 2024-08-02 | 14.42 | $13.31 | 518300 |
| 2024-08-01 | 14.72 | $13.96 | 557227 |
| 2024-07-31 | 14.87 | $14.48 | 713356 |
| 2024-07-30 | 14.87 | $14.42 | 489313 |
| 2024-07-29 | 14.89 | $14.65 | 326737 |
| 2024-07-26 | 14.82 | $14.85 | 457400 |
| 2024-07-25 | 14.67 | $14.58 | 583900 |
| 2024-07-24 | 14.56 | $14.22 | 368701 |
| 2024-07-23 | 14.53 | $14.74 | 851000 |
| 2024-07-22 | 14.32 | $14.42 | 471562 |
| 2024-07-19 | 14.16 | $14.19 | 1.7M |
| 2024-07-18 | 14.02 | $14.22 | 699017 |
| 2024-07-17 | 13.83 | $14.44 | 1.2M |
| 2024-07-16 | 13.53 | $14.33 | 1.4M |
| 2024-07-15 | 13.19 | $13.85 | 624774 |
| 2024-07-12 | 12.93 | $13.62 | 1.6M |
| 2024-07-11 | 12.68 | $13.27 | 597842 |
| 2024-07-10 | 12.48 | $12.66 | 320280 |
| 2024-07-09 | 12.43 | $12.45 | 608618 |
| 2024-07-08 | 12.44 | $12.54 | 675736 |
| 2024-07-05 | 12.43 | $12.26 | 426457 |
| 2024-07-03 | 12.50 | $12.77 | 209540 |
| 2024-07-02 | 12.43 | $12.63 | 365053 |
| 2024-07-01 | 12.39 | $12.67 | 561714 |
| 2024-06-28 | 12.33 | $12.91 | 4.8M |
| 2024-06-27 | 12.19 | $12.50 | 566518 |
| 2024-06-26 | 12.14 | $12.34 | 511789 |
| 2024-06-25 | 12.14 | $12.29 | 407433 |
| 2024-06-24 | 12.16 | $12.27 | 365700 |
| 2024-06-21 | 12.19 | $12.13 | 887405 |
| 2024-06-20 | 12.28 | $12.26 | 277022 |
| 2024-06-18 | 12.35 | $12.34 | 313439 |
| 2024-06-17 | 12.42 | $12.33 | 530097 |
| 2024-06-14 | 12.50 | $12.17 | 439999 |
| 2024-06-13 | 12.66 | $12.46 | 477745 |
| 2024-06-12 | 12.76 | $12.73 | 424291 |
| 2024-06-11 | 12.80 | $12.67 | 435947 |
| 2024-06-10 | 12.87 | $12.50 | 931355 |
| 2024-06-07 | 13.01 | $12.64 | 379911 |
| 2024-06-06 | 13.14 | $12.78 | 451656 |
| 2024-06-05 | 13.24 | $13.04 | 686767 |
| 2024-06-04 | 13.29 | $12.76 | 639670 |
| 2024-06-03 | 13.43 | $13.17 | 592826 |
| 2024-05-31 | 13.46 | $13.29 | 568503 |
| 2024-05-30 | 13.47 | $13.08 | 538590 |
| 2024-05-29 | 13.53 | $13.07 | 423545 |
| 2024-05-28 | 13.61 | $13.11 | 371478 |
| 2024-05-24 | 13.68 | $13.13 | 291272 |
| 2024-05-23 | 13.75 | $13.14 | 411143 |
| 2024-05-22 | 13.83 | $13.37 | 453552 |
| 2024-05-21 | 13.85 | $13.66 | 598684 |
| 2024-05-20 | 13.76 | $13.64 | 499199 |
| 2024-05-17 | 13.66 | $13.48 | 513920 |
| 2024-05-16 | 13.57 | $13.78 | 591542 |
| 2024-05-15 | 13.35 | $13.90 | 523744 |
| 2024-05-14 | 13.04 | $13.93 | 620649 |
| 2024-05-13 | 12.65 | $13.85 | 1.2M |
| 2024-05-10 | 12.20 | $13.67 | 1.3M |
| 2024-05-09 | 11.70 | $12.76 | 1.2M |
| 2024-05-08 | 11.38 | $11.72 | 985583 |
| 2024-05-07 | 11.32 | $11.66 | 807761 |
| 2024-05-06 | 11.27 | $11.59 | 828383 |
| 2024-05-03 | 11.24 | $11.51 | 426210 |
| 2024-05-02 | 11.23 | $11.43 | 379092 |
| 2024-05-01 | 11.26 | $11.13 | 396995 |
| 2024-04-30 | 11.39 | $11.23 | 403143 |
| 2024-04-29 | 11.52 | $11.59 | 227695 |
| 2024-04-26 | 11.56 | $11.60 | 314028 |
| 2024-04-25 | 11.63 | $11.57 | 456641 |
| 2024-04-24 | 11.71 | $11.67 | 515828 |
| 2024-04-23 | 11.79 | $12.05 | 366292 |
| 2024-04-22 | 11.78 | $11.82 | 386105 |
| 2024-04-19 | 11.83 | $11.79 | 498090 |
| 2024-04-18 | 11.91 | $11.70 | 370724 |
| 2024-04-17 | 12.03 | $11.64 | 425179 |
| 2024-04-16 | 12.21 | $11.83 | 526865 |
| 2024-04-15 | 12.37 | $11.95 | 536411 |
| 2024-04-12 | 12.52 | $12.08 | 552969 |
| 2024-04-11 | 12.66 | $12.46 | 417588 |
| 2024-04-10 | 12.71 | $12.63 | 620029 |
| 2024-04-09 | 12.72 | $12.68 | 601618 |
| 2024-04-08 | 12.71 | $12.89 | 1.5M |
| 2024-04-05 | 12.63 | $12.56 | 244592 |
| 2024-04-04 | 12.63 | $12.56 | 338850 |
| 2024-04-03 | 12.63 | $12.50 | 310915 |
| 2024-04-02 | 12.65 | $12.44 | 373774 |
| 2024-04-01 | 12.69 | $12.51 | 303710 |
| 2024-03-28 | 12.71 | $12.57 | 397463 |
| 2024-03-27 | 12.70 | $12.56 | 313142 |
| 2024-03-26 | 12.70 | $12.52 | 264972 |
| 2024-03-25 | 12.70 | $12.59 | 211342 |
| 2024-03-22 | 12.68 | $12.69 | 393779 |
| 2024-03-21 | 12.62 | $12.67 | 729458 |
| 2024-03-20 | 12.54 | $12.56 | 628225 |
| 2024-03-19 | 12.48 | $12.29 | 529446 |
| 2024-03-18 | 12.48 | $12.50 | 474419 |
| 2024-03-15 | 12.41 | $12.46 | 867498 |
| 2024-03-14 | 12.33 | $12.17 | 462780 |
| 2024-03-13 | 12.32 | $12.21 | 278642 |
| 2024-03-12 | 12.29 | $12.15 | 257055 |
| 2024-03-11 | 12.26 | $12.12 | 418887 |
| 2024-03-08 | 12.24 | $12.20 | 380076 |
| 2024-03-07 | 12.18 | $12.09 | 497992 |
| 2024-03-06 | 12.14 | $12.04 | 439612 |
| 2024-03-05 | 12.09 | $12.10 | 514080 |
| 2024-03-04 | 12.01 | $11.96 | 414945 |
| 2024-03-01 | 11.95 | $11.99 | 548929 |
| 2024-02-29 | 11.87 | $11.53 | 1.0M |
| 2024-02-28 | 11.90 | $11.54 | 494777 |
| 2024-02-27 | 11.93 | $11.80 | 489316 |
| 2024-02-26 | 11.88 | $11.62 | 735117 |
| 2024-02-23 | 11.87 | $11.70 | 686125 |
| 2024-02-22 | 11.83 | $11.75 | 682844 |
| 2024-02-21 | 11.75 | $11.81 | 1.0M |
| 2024-02-20 | 11.63 | $11.75 | 712010 |
| 2024-02-16 | 11.50 | $11.96 | 1.0M |
| 2024-02-15 | 11.26 | $12.06 | 2.0M |
| 2024-02-14 | 10.93 | $11.78 | 2.6M |
| 2024-02-13 | 10.63 | $10.38 | 1.2M |
| 2024-02-12 | 10.69 | $10.88 | 659738 |
| 2024-02-09 | 10.61 | $10.69 | 432515 |
| 2024-02-08 | 10.57 | $10.77 | 419764 |
| 2024-02-07 | 10.50 | $10.53 | 831053 |
| 2024-02-06 | 10.48 | $10.47 | 281885 |
| 2024-02-05 | 10.49 | $10.37 | 368651 |
| 2024-02-02 | 10.52 | $10.51 | 333134 |
| 2024-02-01 | 10.52 | $10.73 | 313782 |
| 2024-01-31 | 10.45 | $10.66 | 1.2M |
| 2024-01-30 | 10.38 | $10.60 | 433501 |
| 2024-01-29 | 10.33 | $10.55 | 515178 |
| 2024-01-26 | 10.27 | $10.41 | 747837 |
| 2024-01-25 | 10.25 | $10.51 | 654026 |
| 2024-01-24 | 10.19 | $10.34 | 489036 |
| 2024-01-23 | 10.18 | $10.37 | 565933 |
| 2024-01-22 | 10.16 | $10.47 | 266512 |
| 2024-01-19 | 10.11 | $10.23 | 258021 |
| 2024-01-18 | 10.12 | $10.23 | 314188 |
| 2024-01-17 | 10.14 | $10.05 | 382126 |
| 2024-01-16 | 10.23 | $10.02 | 336003 |
| 2024-01-12 | 10.34 | $10.08 | 556945 |
| 2024-01-11 | 10.47 | $10.18 | 324861 |
| 2024-01-10 | 10.59 | $10.27 | 269984 |
| 2024-01-09 | 10.71 | $10.23 | 449051 |
| 2024-01-08 | 10.87 | $10.54 | 336123 |
| 2024-01-05 | 10.97 | $10.68 | 524293 |
| 2024-01-04 | 11.04 | $10.58 | 782924 |
| 2024-01-03 | 11.16 | $11.04 | 885641 |
| 2024-01-02 | 11.15 | $11.22 | 459685 |
| 2023-12-29 | 11.08 | $11.01 | 292679 |
| 2023-12-28 | 11.06 | $11.12 | 261654 |
| 2023-12-27 | 11.00 | $11.17 | 281182 |
| 2023-12-26 | 10.91 | $11.12 | 344084 |
| 2023-12-22 | 10.81 | $10.94 | 276588 |
| 2023-12-21 | 10.74 | $11.04 | 287137 |
| 2023-12-20 | 10.63 | $10.79 | 423891 |
| 2023-12-19 | 10.57 | $10.85 | 969888 |
| 2023-12-18 | 10.47 | $10.64 | 355797 |
| 2023-12-15 | 10.42 | $10.65 | 935310 |
| 2023-12-14 | 10.36 | $10.59 | 850166 |
| 2023-12-13 | 10.30 | $10.46 | 425856 |
| 2023-12-12 | 10.28 | $10.11 | 352523 |
| 2023-12-11 | 10.36 | $10.47 | 278405 |
| 2023-12-08 | 10.34 | $10.41 | 570871 |
| 2023-12-07 | 10.35 | $10.28 | 299271 |
| 2023-12-06 | 10.39 | $10.27 | 275022 |
| 2023-12-05 | 10.45 | $10.42 | 315749 |
| 2023-12-04 | 10.48 | $10.56 | 401171 |
| 2023-12-01 | 10.47 | $10.44 | 554607 |
| 2023-11-30 | 10.50 | $10.34 | 433057 |
| 2023-11-29 | 10.56 | $10.37 | 720819 |
| 2023-11-28 | 10.62 | $10.29 | 560577 |
| 2023-11-27 | 10.73 | $10.55 | 336444 |
| 2023-11-24 | 10.78 | $10.68 | 144425 |
| 2023-11-22 | 10.79 | $10.68 | 286432 |
| 2023-11-21 | 10.80 | $10.64 | 468074 |
| 2023-11-20 | 10.83 | $10.92 | 344726 |
| 2023-11-17 | 10.77 | $10.82 | 431478 |
| 2023-11-16 | 10.73 | $10.50 | 528958 |
| 2023-11-15 | 10.78 | $10.77 | 355721 |
| 2023-11-14 | 10.75 | $10.93 | 420464 |
| 2023-11-13 | 10.66 | $10.54 | 376860 |
| 2023-11-10 | 10.67 | $10.50 | 484664 |
| 2023-11-09 | 10.69 | $10.32 | 533569 |
| 2023-11-08 | 10.78 | $10.42 | 1.2M |
| 2023-11-07 | 10.85 | $10.70 | 1.3M |
| 2023-11-06 | 10.84 | $11.00 | 691475 |
| 2023-11-03 | 10.73 | $11.32 | 819440 |
| 2023-11-02 | 10.49 | $10.88 | 678452 |
| 2023-11-01 | 10.33 | $10.83 | 569791 |
| 2023-10-31 | 10.16 | $10.51 | 1.1M |
| 2023-10-30 | 10.05 | $10.59 | 3.4M |
| 2023-10-27 | 9.89 | $9.65 | 905476 |
| 2023-10-26 | 9.99 | $9.64 | 789211 |
| 2023-10-25 | 10.12 | $9.62 | 587613 |
| 2023-10-24 | 10.28 | $9.78 | 964549 |
| 2023-10-23 | 10.43 | $10.14 | 2.5M |
| 2023-10-20 | 10.49 | $10.25 | 835718 |
| 2023-10-19 | 10.53 | $10.51 | 361459 |
| 2023-10-18 | 10.49 | $10.62 | 384399 |
| 2023-10-17 | 10.41 | $10.92 | 672945 |
| 2023-10-16 | 10.21 | $10.69 | 1.2M |
| 2023-10-13 | 10.04 | $10.02 | 675638 |
| 2023-10-12 | 10.04 | $9.88 | 522312 |
| 2023-10-11 | 10.09 | $9.98 | 424987 |
| 2023-10-10 | 10.12 | $10.12 | 469094 |
| 2023-10-09 | 10.10 | $10.00 | 518134 |
| 2023-10-06 | 10.12 | $9.85 | 579426 |
| 2023-10-05 | 10.19 | $9.96 | 623374 |
| 2023-10-04 | 10.24 | $10.08 | 530821 |
| 2023-10-03 | 10.25 | $10.07 | 493209 |
| 2023-10-02 | 10.28 | $9.89 | 382331 |
| 2023-09-29 | 10.36 | $10.25 | 412424 |
| 2023-09-28 | 10.34 | $10.32 | 443080 |
| 2023-09-27 | 10.29 | $10.31 | 424297 |
| 2023-09-26 | 10.23 | $9.99 | 473755 |
| 2023-09-25 | 10.25 | $10.26 | 402064 |
| 2023-09-22 | 10.19 | $10.02 | 1.1M |
| 2023-09-21 | 10.20 | $9.86 | 1.8M |
| 2023-09-20 | 10.24 | $10.26 | 635414 |
| 2023-09-19 | 10.17 | $10.32 | 769832 |
| 2023-09-18 | 10.06 | $10.15 | 396682 |
| 2023-09-15 | 9.98 | $10.16 | 1.1M |
| 2023-09-14 | 9.87 | $10.36 | 596888 |
| 2023-09-13 | 9.68 | $9.90 | 1.1M |
| 2023-09-12 | 9.58 | $9.96 | 1.2M |
| 2023-09-11 | 9.45 | $9.86 | 895945 |
| 2023-09-08 | 9.32 | $9.55 | 536317 |
| 2023-09-07 | 9.26 | $9.26 | 974156 |
| 2023-09-06 | 9.29 | $9.64 | 688856 |
| 2023-09-05 | 9.20 | $9.60 | 987250 |
| 2023-09-01 | 9.11 | $9.75 | 1.4M |
| 2023-08-31 | 8.95 | $9.32 | 1.2M |
| 2023-08-30 | 8.90 | $9.28 | 415852 |
| 2023-08-29 | 8.86 | $9.23 | 285235 |
| 2023-08-28 | 8.84 | $9.22 | 298156 |
| 2023-08-25 | 8.82 | $9.15 | 323283 |
| 2023-08-24 | 8.82 | $9.23 | 351690 |
| 2023-08-23 | 8.81 | $9.29 | 459665 |
| 2023-08-22 | 8.78 | $9.10 | 461134 |
| 2023-08-21 | 8.83 | $9.08 | 358799 |
| 2023-08-18 | 8.89 | $9.14 | 291922 |
| 2023-08-17 | 8.96 | $9.13 | 668916 |
| 2023-08-16 | 9.06 | $8.94 | 351926 |
| 2023-08-15 | 9.25 | $9.01 | 410457 |
| 2023-08-14 | 9.47 | $9.23 | 366313 |
| 2023-08-11 | 9.68 | $9.06 | 443550 |
| 2023-08-10 | 9.99 | $9.03 | 634902 |
| 2023-08-09 | 10.38 | $9.05 | 1.2M |
| 2023-08-08 | 10.85 | $9.30 | 2.1M |
| 2023-08-07 | 11.35 | $11.15 | 654401 |
| 2023-08-04 | 11.37 | $11.17 | 331758 |
| 2023-08-03 | 11.38 | $11.07 | 381818 |
| 2023-08-02 | 11.42 | $11.19 | 320910 |
| 2023-08-01 | 11.42 | $11.45 | 256943 |
| 2023-07-31 | 11.34 | $11.29 | 290156 |
| 2023-07-28 | 11.28 | $11.20 | 313262 |
| 2023-07-27 | 11.23 | $11.02 | 416265 |
| 2023-07-26 | 11.22 | $11.20 | 425483 |
| 2023-07-25 | 11.15 | $11.32 | 493889 |
| 2023-07-24 | 11.02 | $11.17 | 446151 |
| 2023-07-21 | 10.90 | $10.77 | 1.7M |
| 2023-07-20 | 10.87 | $10.84 | 606699 |
| 2023-07-19 | 10.81 | $11.01 | 802381 |
| 2023-07-18 | 10.68 | $11.05 | 504437 |
| 2023-07-17 | 10.51 | $10.80 | 475109 |
| 2023-07-14 | 10.37 | $10.54 | 595597 |
| 2023-07-13 | 10.28 | $10.59 | 568819 |
| 2023-07-12 | 10.15 | $10.38 | 343459 |
| 2023-07-11 | 10.06 | $10.10 | 321309 |
| 2023-07-10 | 10.03 | $9.96 | 275525 |
| 2023-07-07 | 10.04 | $9.93 | 665159 |
| 2023-07-06 | 10.07 | $9.46 | 435637 |
| 2023-07-05 | 10.24 | $9.76 | 285115 |
| 2023-07-03 | 10.36 | $10.14 | 147912 |
| 2023-06-30 | 10.38 | $10.07 | 567706 |
| 2023-06-29 | 10.41 | $10.21 | 601271 |
| 2023-06-28 | 10.41 | $10.17 | 377557 |
| 2023-06-27 | 10.41 | $10.42 | 966161 |
| 2023-06-26 | 10.33 | $10.26 | 784754 |
| 2023-06-23 | 10.28 | $10.26 | 2.9M |
| 2023-06-22 | 10.21 | $10.08 | 438570 |
| 2023-06-21 | 10.18 | $10.11 | 359543 |
| 2023-06-20 | 10.12 | $9.97 | 386110 |
| 2023-06-16 | 10.09 | $9.94 | 721777 |
| 2023-06-15 | 10.06 | $10.04 | 377980 |
| 2023-06-14 | 9.98 | $9.90 | 402233 |
| 2023-06-13 | 9.93 | $10.11 | 385770 |
| 2023-06-12 | 9.79 | $9.91 | 418683 |
| 2023-06-09 | 9.68 | $9.77 | 510671 |
| 2023-06-08 | 9.59 | $9.86 | 882448 |
| 2023-06-07 | 9.44 | $9.93 | 673143 |
| 2023-06-06 | 9.25 | $9.56 | 928953 |
| 2023-06-05 | 9.12 | $9.26 | 419477 |
| 2023-06-02 | 9.06 | $9.41 | 622777 |
| 2023-06-01 | 8.94 | $8.88 | 665098 |
| 2023-05-31 | 8.96 | $8.69 | 860898 |
| 2023-05-30 | 9.04 | $8.87 | 423728 |
| 2023-05-26 | 9.09 | $9.15 | 339490 |
| 2023-05-25 | 9.06 | $9.04 | 528933 |
| 2023-05-24 | 9.06 | $9.14 | 446674 |
| 2023-05-23 | 9.02 | $9.25 | 587055 |
| 2023-05-22 | 8.95 | $9.15 | 368666 |
| 2023-05-19 | 8.89 | $9.06 | 400545 |
| 2023-05-18 | 8.85 | $9.26 | 502851 |
| 2023-05-17 | 8.74 | $8.94 | 431616 |
| 2023-05-16 | 8.72 | $8.74 | 552660 |
| 2023-05-15 | 8.75 | $8.82 | 485377 |
| 2023-05-12 | 8.76 | $8.68 | 572887 |
| 2023-05-11 | 8.83 | $8.55 | 597170 |
| 2023-05-10 | 8.96 | $8.77 | 574575 |
| 2023-05-09 | 9.05 | $8.89 | 681968 |
| 2023-05-08 | 9.13 | $9.01 | 575873 |
| 2023-05-05 | 9.18 | $8.86 | 436173 |
| 2023-05-04 | 9.30 | $8.63 | 543586 |
| 2023-05-03 | 9.51 | $9.03 | 677713 |
| 2023-05-02 | 9.65 | $9.24 | 576776 |
| 2023-05-01 | 9.75 | $9.67 | 575782 |
| 2023-04-28 | 9.73 | $9.74 | 539199 |
| 2023-04-27 | 9.68 | $9.61 | 586609 |
| 2023-04-26 | 9.67 | $9.66 | 753495 |
| 2023-04-25 | 9.63 | $9.75 | 623658 |
| 2023-04-24 | 9.56 | $10.06 | 772517 |
| 2023-04-21 | 9.37 | $9.39 | 574398 |
| 2023-04-20 | 9.36 | $9.46 | 432999 |
| 2023-04-19 | 9.32 | $9.51 | 839458 |
| 2023-04-18 | 9.26 | $9.22 | 740410 |
| 2023-04-17 | 9.28 | $9.32 | 447253 |
| 2023-04-14 | 9.27 | $9.46 | 1.1M |
| 2023-04-13 | 9.22 | $9.22 | 434736 |
| 2023-04-12 | 9.24 | $9.26 | 557648 |
| 2023-04-11 | 9.26 | $9.19 | 333692 |
| 2023-04-10 | 9.31 | $9.32 | 515043 |
| 2023-04-06 | 9.32 | $9.30 | 445734 |
| 2023-04-05 | 9.36 | $9.45 | 667358 |
| 2023-04-04 | 9.35 | $9.78 | 585439 |
| 2023-04-03 | 9.25 | $10.01 | 671455 |
| 2023-03-31 | 9.06 | $9.72 | 776886 |
| 2023-03-30 | 8.92 | $9.59 | 404897 |
| 2023-03-29 | 8.80 | $9.47 | 329510 |
| 2023-03-28 | 8.71 | $9.46 | 301946 |
| 2023-03-27 | 8.61 | $9.35 | 364469 |
| 2023-03-24 | 8.54 | $9.11 | 650289 |
| 2023-03-23 | 8.54 | $8.96 | 563882 |
| 2023-03-22 | 8.61 | $9.05 | 634898 |
| 2023-03-21 | 8.68 | $9.26 | 617845 |
| 2023-03-20 | 8.71 | $8.88 | 791142 |
| 2023-03-17 | 8.89 | $8.72 | 1.2M |
| 2023-03-16 | 9.17 | $8.97 | 935667 |
| 2023-03-15 | 9.45 | $8.83 | 1.5M |
| 2023-03-14 | 9.85 | $9.50 | 658527 |
| 2023-03-13 | 10.14 | $9.46 | 914626 |
| 2023-03-10 | 10.52 | $9.93 | 792237 |
| 2023-03-09 | 10.83 | $10.70 | 615884 |
| 2023-03-08 | 10.99 | $11.19 | 665548 |
| 2023-03-07 | 11.03 | $11.21 | 516332 |
| 2023-03-06 | 11.08 | $11.24 | 888223 |
| 2023-03-03 | 11.13 | $11.80 | 638525 |
| 2023-03-02 | 11.03 | $11.49 | 560825 |
| 2023-03-01 | 11.02 | $11.32 | 515980 |
| 2023-02-28 | 11.06 | $11.20 | 685368 |
| 2023-02-27 | 11.17 | $11.16 | 758645 |
| 2023-02-24 | 11.31 | $10.89 | 516727 |
| 2023-02-23 | 11.58 | $11.16 | 725379 |
| 2023-02-22 | 11.83 | $11.19 | 786713 |
| 2023-02-21 | 12.14 | $11.36 | 723942 |
| 2023-02-17 | 12.45 | $11.50 | 1.0M |
| 2023-02-16 | 12.80 | $11.72 | 1.3M |
| 2023-02-15 | 13.15 | $12.15 | 1.1M |
| 2023-02-14 | 13.43 | $12.86 | 1.8M |
| 2023-02-13 | 13.55 | $13.39 | 1.5M |
| 2023-02-10 | 13.52 | $13.27 | 681506 |
| 2023-02-09 | 13.52 | $13.10 | 725435 |
| 2023-02-08 | 13.56 | $13.31 | 631684 |
| 2023-02-07 | 13.53 | $13.81 | 1.1M |
| 2023-02-06 | 13.33 | $13.15 | 363245 |
| 2023-02-03 | 13.29 | $13.30 | 872571 |
| 2023-02-02 | 13.18 | $13.18 | 806570 |
| 2023-02-01 | 13.08 | $13.34 | 787329 |
| 2023-01-31 | 12.91 | $13.60 | 1.4M |
| 2023-01-30 | 12.60 | $12.92 | 707095 |
| 2023-01-27 | 12.43 | $12.82 | 870057 |
| 2023-01-26 | 12.26 | $12.58 | 403810 |
| 2023-01-25 | 12.13 | $12.49 | 689734 |
| 2023-01-24 | 11.99 | $12.05 | 404154 |
| 2023-01-23 | 11.95 | $12.04 | 445717 |
| 2023-01-20 | 11.91 | $11.88 | 398990 |
| 2023-01-19 | 11.91 | $11.74 | 382483 |
| 2023-01-18 | 11.95 | $11.73 | 429434 |
| 2023-01-17 | 12.01 | $12.05 | 341341 |
| 2023-01-13 | 11.97 | $12.19 | 247288 |
| 2023-01-12 | 11.88 | $12.34 | 364461 |
| 2023-01-11 | 11.71 | $12.05 | 386298 |
| 2023-01-10 | 11.61 | $12.16 | 347840 |
| 2023-01-09 | 11.44 | $11.88 | 427173 |
| 2023-01-06 | 11.33 | $11.49 | 277182 |
| 2023-01-05 | 11.31 | $11.17 | 309921 |
| 2023-01-04 | 11.40 | $11.32 | 382939 |
| 2023-01-03 | 11.46 | $11.20 | 527658 |
| 2022-12-30 | 11.57 | $11.58 | 468160 |
| 2022-12-29 | 11.59 | $11.60 | 312691 |
| 2022-12-28 | 11.60 | $11.32 | 467207 |
| 2022-12-27 | 11.70 | $11.74 | 262447 |
| 2022-12-23 | 11.69 | $11.70 | 278932 |
| 2022-12-22 | 11.69 | $11.60 | 339203 |
| 2022-12-21 | 11.72 | $11.93 | 404638 |
| 2022-12-20 | 11.66 | $11.69 | 500398 |
| 2022-12-19 | 11.65 | $11.49 | 454786 |
| 2022-12-16 | 11.69 | $11.50 | 851298 |
| 2022-12-15 | 11.75 | $11.57 | 607134 |
| 2022-12-14 | 11.79 | $12.00 | 823794 |
| 2022-12-13 | 11.70 | $11.92 | 425495 |
| 2022-12-12 | 11.61 | $11.60 | 549166 |
| 2022-12-09 | 11.61 | $11.14 | 416378 |
| 2022-12-08 | 11.74 | $11.43 | 291208 |
| 2022-12-07 | 11.81 | $11.30 | 374899 |
| 2022-12-06 | 11.92 | $11.57 | 705102 |
| 2022-12-05 | 11.98 | $11.49 | 433159 |
| 2022-12-02 | 12.06 | $11.92 | 326737 |
| 2022-12-01 | 12.01 | $11.67 | 368688 |
| 2022-11-30 | 12.02 | $11.76 | 568293 |
| 2022-11-29 | 12.00 | $11.46 | 304153 |
| 2022-11-28 | 12.06 | $11.49 | 379205 |
| 2022-11-25 | 12.12 | $11.64 | 139983 |
| 2022-11-23 | 12.12 | $11.57 | 246529 |
| 2022-11-22 | 12.14 | $11.84 | 457716 |
| 2022-11-21 | 12.06 | $11.49 | 591090 |
| 2022-11-18 | 12.06 | $11.98 | 534943 |
| 2022-11-17 | 11.89 | $11.88 | 443411 |
| 2022-11-16 | 11.71 | $11.70 | 618178 |
| 2022-11-15 | 11.52 | $11.57 | 344365 |
| 2022-11-14 | 11.32 | $11.41 | 502062 |
| 2022-11-11 | 11.12 | $11.56 | 460495 |
| 2022-11-10 | 10.82 | $11.55 | 1.2M |
| 2022-11-09 | 10.44 | $10.81 | 1.1M |
| 2022-11-08 | 10.20 | $9.75 | 483873 |
| 2022-11-07 | 10.24 | $10.01 | 531751 |
| 2022-11-04 | 10.20 | $10.01 | 268435 |
| 2022-11-03 | 10.14 | $9.63 | 358356 |
| 2022-11-02 | 10.18 | $9.95 | 361405 |
| 2022-11-01 | 10.12 | $10.16 | 336611 |
| 2022-10-31 | 9.98 | $10.03 | 647069 |
| 2022-10-28 | 9.83 | $9.84 | 374982 |
| 2022-10-27 | 9.70 | $9.92 | 357957 |
| 2022-10-26 | 9.51 | $9.81 | 496184 |
| 2022-10-25 | 9.31 | $9.55 | 279785 |
| 2022-10-24 | 9.14 | $9.30 | 501766 |
| 2022-10-21 | 9.01 | $9.16 | 527751 |
| 2022-10-20 | 8.90 | $8.91 | 272862 |
| 2022-10-19 | 8.83 | $8.91 | 384433 |
| 2022-10-18 | 8.75 | $8.97 | 702165 |
| 2022-10-17 | 8.62 | $9.07 | 645262 |
| 2022-10-14 | 8.44 | $8.69 | 537734 |
| 2022-10-13 | 8.34 | $9.22 | 1.0M |
| 2022-10-12 | 8.06 | $8.55 | 840463 |
| 2022-10-11 | 7.92 | $8.54 | 1.7M |
| 2022-10-10 | 7.76 | $8.22 | 724382 |
| 2022-10-07 | 7.68 | $8.08 | 377393 |
| 2022-10-06 | 7.63 | $8.31 | 347704 |
| 2022-10-05 | 7.50 | $8.49 | 523095 |
| 2022-10-04 | 7.30 | $8.31 | 705669 |
| 2022-10-03 | 7.12 | $7.69 | 792448 |
| 2022-09-30 | 7.11 | $7.19 | 1.2M |
| 2022-09-29 | 7.27 | $7.29 | 519853 |
| 2022-09-28 | 7.45 | $7.49 | 1.1M |
| 2022-09-27 | 7.61 | $7.20 | 512381 |
| 2022-09-26 | 7.92 | $7.25 | 999612 |
| 2022-09-23 | 8.30 | $7.22 | 1.6M |
| 2022-09-22 | 8.77 | $8.13 | 961233 |
| 2022-09-21 | 9.06 | $8.44 | 707835 |
| 2022-09-20 | 9.33 | $8.95 | 473964 |
| 2022-09-19 | 9.50 | $9.44 | 291156 |
| 2022-09-16 | 9.55 | $9.47 | 2.1M |
| 2022-09-15 | 9.61 | $9.70 | 460678 |
| 2022-09-14 | 9.61 | $9.76 | 456806 |
| 2022-09-13 | 9.59 | $9.64 | 379248 |
| 2022-09-12 | 9.61 | $9.95 | 515435 |
| 2022-09-09 | 9.54 | $9.81 | 390660 |
| 2022-09-08 | 9.50 | $9.49 | 305271 |
| 2022-09-07 | 9.56 | $9.62 | 360638 |
| 2022-09-06 | 9.60 | $9.66 | 511008 |
| 2022-09-02 | 9.64 | $9.50 | 296004 |
| 2022-09-01 | 9.74 | $9.39 | 474408 |
| 2022-08-31 | 9.89 | $9.73 | 539870 |
| 2022-08-30 | 9.98 | $9.89 | 608882 |
| 2022-08-29 | 10.04 | $10.43 | 312571 |
| 2022-08-26 | 9.95 | $10.38 | 567802 |
| 2022-08-25 | 9.85 | $10.58 | 658407 |
| 2022-08-24 | 9.67 | $10.14 | 443361 |
| 2022-08-23 | 9.60 | $9.83 | 580835 |
| 2022-08-22 | 9.62 | $9.61 | 396392 |
| 2022-08-19 | 9.71 | $9.70 | 565425 |
| 2022-08-18 | 9.81 | $9.97 | 526520 |
| 2022-08-17 | 9.84 | $9.61 | 641501 |
| 2022-08-16 | 10.00 | $9.35 | 745994 |
| 2022-08-15 | 10.29 | $9.57 | 992606 |
| 2022-08-12 | 10.56 | $10.07 | 406010 |
| 2022-08-11 | 10.75 | $10.01 | 1.2M |
| 2022-08-10 | 10.99 | $10.01 | 1.5M |
| 2022-08-09 | 11.28 | $9.94 | 1.9M |
| 2022-08-08 | 11.65 | $11.49 | 628428 |
| 2022-08-05 | 11.61 | $11.44 | 1.3M |
| 2022-08-04 | 11.57 | $11.12 | 573019 |
| 2022-08-03 | 11.61 | $11.32 | 841692 |
| 2022-08-02 | 11.60 | $11.36 | 352225 |
| 2022-08-01 | 11.56 | $11.51 | 632185 |
| 2022-07-29 | 11.45 | $11.62 | 529952 |
| 2022-07-28 | 11.28 | $11.29 | 478505 |
| 2022-07-27 | 11.17 | $11.39 | 346037 |
| 2022-07-26 | 11.00 | $11.15 | 417356 |
| 2022-07-25 | 10.85 | $11.27 | 532795 |
| 2022-07-22 | 10.64 | $10.82 | 651031 |
| 2022-07-21 | 10.52 | $10.73 | 372325 |
| 2022-07-20 | 10.39 | $10.71 | 443774 |
| 2022-07-19 | 10.25 | $10.73 | 496406 |
| 2022-07-18 | 10.06 | $10.18 | 357094 |
| 2022-07-15 | 10.01 | $10.11 | 331246 |
| 2022-07-14 | 9.97 | $9.99 | 427948 |
| 2022-07-13 | 9.95 | $10.25 | 458781 |
| 2022-07-12 | 9.86 | $10.25 | 715518 |
| 2022-07-11 | 9.74 | $10.48 | 784726 |
| 2022-07-08 | 9.53 | $10.73 | 1.1M |
| 2022-07-07 | 9.20 | $9.36 | 408963 |
| 2022-07-06 | 9.24 | $8.95 | 322968 |
| 2022-07-05 | 9.42 | $9.12 | 402673 |
| 2022-07-01 | 9.60 | $10.01 | 342635 |
| 2022-06-30 | 9.54 | $9.96 | 394606 |
| 2022-06-29 | 9.49 | $9.79 | 360761 |
| 2022-06-28 | 9.49 | $9.85 | 587489 |
| 2022-06-27 | 9.47 | $9.99 | 590140 |
| 2022-06-24 | 9.42 | $9.54 | 2.5M |
| 2022-06-23 | 9.51 | $8.94 | 588696 |
| 2022-06-22 | 9.81 | $9.47 | 769174 |
| 2022-06-21 | 10.03 | $9.74 | 641953 |
| 2022-06-17 | 10.21 | $9.37 | 921346 |
| 2022-06-16 | 10.55 | $9.82 | 734324 |
| 2022-06-15 | 10.82 | $10.49 | 949206 |
| 2022-06-14 | 10.95 | $10.27 | 579928 |
| 2022-06-13 | 11.17 | $10.26 | 456251 |
| 2022-06-10 | 11.45 | $10.86 | 366132 |
| 2022-06-09 | 11.59 | $11.27 | 430348 |
| 2022-06-08 | 11.64 | $11.65 | 310582 |
| 2022-06-07 | 11.56 | $12.02 | 412621 |
| 2022-06-06 | 11.36 | $11.96 | 510755 |
| 2022-06-03 | 11.12 | $11.57 | 409347 |
| 2022-06-02 | 10.95 | $11.55 | 283845 |
| 2022-06-01 | 10.76 | $11.32 | 373261 |
| 2022-05-31 | 10.59 | $11.19 | 792248 |
| 2022-05-27 | 10.44 | $11.38 | 384581 |
| 2022-05-26 | 10.19 | $11.19 | 595170 |
| 2022-05-25 | 9.96 | $10.59 | 895942 |
| 2022-05-24 | 9.87 | $10.40 | 500612 |
| 2022-05-23 | 9.84 | $10.52 | 475667 |
| 2022-05-20 | 9.76 | $10.27 | 711543 |
| 2022-05-19 | 9.77 | $10.07 | 566336 |
| 2022-05-18 | 9.85 | $10.20 | 453224 |
| 2022-05-17 | 9.92 | $10.38 | 556373 |
| 2022-05-16 | 9.96 | $10.08 | 628093 |
| 2022-05-13 | 10.11 | $10.04 | 872338 |
| 2022-05-12 | 10.32 | $9.39 | 1.0M |
| 2022-05-11 | 10.80 | $9.67 | 1.3M |
| 2022-05-10 | 11.30 | $9.76 | 2.5M |
| 2022-05-09 | 11.88 | $11.14 | 663563 |
| 2022-05-06 | 12.16 | $12.08 | 708717 |
| 2022-05-05 | 12.20 | $12.31 | 1.0M |
| 2022-05-04 | 12.17 | $12.37 | 477047 |
| 2022-05-03 | 12.12 | $12.10 | 325385 |
| 2022-05-02 | 12.15 | $11.72 | 515560 |
| 2022-04-29 | 12.29 | $11.99 | 1.0M |
| 2022-04-28 | 12.38 | $12.25 | 404057 |
| 2022-04-27 | 12.41 | $12.15 | 447725 |
| 2022-04-26 | 12.47 | $12.08 | 517711 |
| 2022-04-25 | 12.56 | $11.90 | 753658 |
| 2022-04-22 | 12.73 | $12.66 | 656282 |
| 2022-04-21 | 12.68 | $13.06 | 879402 |
| 2022-04-20 | 12.49 | $13.07 | 532846 |
| 2022-04-19 | 12.24 | $13.09 | 1.1M |
| 2022-04-18 | 11.94 | $12.57 | 879159 |
| 2022-04-14 | 11.73 | $12.05 | 624119 |
| 2022-04-13 | 11.63 | $11.93 | 354268 |
| 2022-04-12 | 11.55 | $11.67 | 340551 |
| 2022-04-11 | 11.54 | $11.37 | 449704 |
| 2022-04-08 | 11.61 | $11.36 | 371815 |
| 2022-04-07 | 11.71 | $11.40 | 532953 |
| 2022-04-06 | 11.80 | $11.42 | 604476 |
| 2022-04-05 | 11.91 | $11.43 | 760345 |
| 2022-04-04 | 12.04 | $11.86 | 844585 |
| 2022-04-01 | 12.05 | $12.20 | 799167 |
| 2022-03-31 | 11.95 | $11.91 | 1.3M |
| 2022-03-30 | 11.92 | $11.63 | 580757 |
| 2022-03-29 | 11.95 | $11.67 | 626637 |
| 2022-03-28 | 11.98 | $11.56 | 677803 |
| 2022-03-25 | 12.04 | $11.74 | 847964 |
| 2022-03-24 | 12.04 | $11.48 | 922147 |
| 2022-03-23 | 12.12 | $11.75 | 824324 |
| 2022-03-22 | 12.11 | $11.65 | 607556 |
| 2022-03-21 | 12.13 | $11.92 | 1.1M |
| 2022-03-18 | 12.05 | $11.33 | 1.3M |
| 2022-03-17 | 12.13 | $11.77 | 1.4M |
| 2022-03-16 | 12.07 | $11.62 | 1.2M |
| 2022-03-15 | 12.03 | $11.46 | 1.2M |
| 2022-03-14 | 12.02 | $11.47 | 918066 |
| 2022-03-11 | 11.99 | $11.36 | 1.1M |
| 2022-03-10 | 11.96 | $11.75 | 552490 |
| 2022-03-09 | 11.79 | $11.55 | 1.4M |
| 2022-03-08 | 11.62 | $11.62 | 2.1M |
| 2022-03-07 | 11.38 | $11.99 | 2.5M |
| 2022-03-04 | 10.95 | $11.23 | 1.3M |
| 2022-03-03 | 10.65 | $10.59 | 599083 |
| 2022-03-02 | 10.47 | $10.72 | 741287 |
| 2022-03-01 | 10.20 | $10.27 | 785872 |
| 2022-02-28 | 10.00 | $10.10 | 689904 |
| 2022-02-25 | 9.80 | $9.90 | 878369 |
| 2022-02-24 | 9.60 | $9.55 | 878851 |
| 2022-02-23 | 9.47 | $10.03 | 1.2M |
| 2022-02-22 | 9.13 | $9.72 | 1.2M |
| 2022-02-18 | 8.82 | $9.64 | 988925 |
| 2022-02-17 | 8.45 | $9.54 | 1.8M |
| 2022-02-16 | 8.04 | $8.71 | 992372 |
| 2022-02-15 | 7.78 | $7.87 | 492263 |
| 2022-02-14 | 7.74 | $7.66 | 602687 |
| 2022-02-11 | 7.76 | $7.77 | 799307 |
| 2022-02-10 | 7.74 | $7.79 | 481746 |
| 2022-02-09 | 7.71 | $7.85 | 501651 |
| 2022-02-08 | 7.66 | $7.67 | 1.2M |
| 2022-02-07 | 7.65 | $7.63 | 2.0M |
| 2022-02-04 | 7.65 | $7.54 | 569180 |
| 2022-02-03 | 7.68 | $7.65 | 1.5M |
| 2022-02-02 | 7.68 | $7.67 | 642169 |
| 2022-02-01 | 7.67 | $7.60 | 450172 |
| 2022-01-31 | 7.68 | $7.41 | 956432 |
| 2022-01-28 | 7.75 | $7.37 | 481992 |
| 2022-01-27 | 7.85 | $7.41 | 398934 |
| 2022-01-26 | 7.96 | $7.70 | 396778 |
| 2022-01-25 | 7.99 | $7.88 | 549561 |
| 2022-01-24 | 7.98 | $7.70 | 586219 |
| 2022-01-21 | 8.00 | $7.52 | 568648 |
| 2022-01-20 | 8.09 | $7.74 | 972015 |
| 2022-01-19 | 8.13 | $8.05 | 630892 |
| 2022-01-18 | 8.07 | $8.14 | 525479 |
| 2022-01-14 | 7.96 | $8.20 | 473448 |
| 2022-01-13 | 7.80 | $8.06 | 836241 |
| 2022-01-12 | 7.65 | $7.83 | 659496 |
| 2022-01-11 | 7.53 | $7.66 | 834960 |
| 2022-01-10 | 7.44 | $7.59 | 443807 |
| 2022-01-07 | 7.36 | $7.64 | 320319 |
| 2022-01-06 | 7.23 | $7.59 | 422295 |
| 2022-01-05 | 7.10 | $7.46 | 455559 |
| 2022-01-04 | 6.97 | $7.32 | 697774 |
| 2022-01-03 | 6.87 | $7.07 | 317781 |
| 2021-12-31 | 6.82 | $6.88 | 325074 |
| 2021-12-30 | 6.83 | $6.86 | 403841 |
| 2021-12-29 | 6.84 | $6.93 | 404586 |
| 2021-12-28 | 6.84 | $7.22 | 390944 |
| 2021-12-27 | 6.76 | $7.26 | 747925 |
| 2021-12-23 | 6.64 | $7.15 | 1.1M |
| 2021-12-22 | 6.54 | $6.67 | 3.9M |
| 2021-12-21 | 6.58 | $6.83 | 1.4M |
| 2021-12-20 | 6.58 | $6.62 | 696175 |
| 2021-12-17 | 6.66 | $6.60 | 1.2M |
| 2021-12-16 | 6.76 | $6.78 | 628180 |
| 2021-12-15 | 6.83 | $6.87 | 845152 |
| 2021-12-14 | 6.90 | $6.94 | 451470 |
| 2021-12-13 | 6.97 | $6.99 | 494298 |
| 2021-12-10 | 7.04 | $7.31 | 362842 |
| 2021-12-09 | 7.04 | $7.28 | 290422 |
| 2021-12-08 | 7.05 | $7.35 | 294437 |
| 2021-12-07 | 7.04 | $7.35 | 616851 |
| 2021-12-06 | 7.04 | $7.27 | 483821 |
| 2021-12-03 | 7.08 | $7.09 | 477235 |
| 2021-12-02 | 7.18 | $7.20 | 815318 |
| 2021-12-01 | 7.28 | $6.79 | 994674 |
| 2021-11-30 | 7.54 | $6.88 | 830757 |
| 2021-11-29 | 7.83 | $7.52 | 1.2M |
| 2021-11-26 | 7.99 | $7.71 | 902552 |
| 2021-11-24 | 8.13 | $8.09 | 831969 |
| 2021-11-23 | 8.17 | $8.16 | 485088 |
| 2021-11-22 | 8.21 | $8.11 | 875177 |
| 2021-11-19 | 8.27 | $8.04 | 759335 |
| 2021-11-18 | 8.37 | $8.22 | 781545 |
| 2021-11-17 | 8.43 | $8.29 | 534233 |
| 2021-11-16 | 8.48 | $8.45 | 517050 |
| 2021-11-15 | 8.50 | $8.37 | 534015 |
| 2021-11-12 | 8.54 | $8.27 | 331021 |
| 2021-11-11 | 8.62 | $8.26 | 485565 |
| 2021-11-10 | 8.72 | $8.28 | 790123 |
| 2021-11-09 | 8.84 | $8.23 | 2.0M |
| 2021-11-08 | 8.99 | $9.25 | 415099 |
| 2021-11-05 | 8.85 | $9.07 | 569199 |
| 2021-11-04 | 8.74 | $8.64 | 477665 |
| 2021-11-03 | 8.73 | $8.63 | 448068 |
| 2021-11-02 | 8.71 | $8.46 | 488784 |
| 2021-11-01 | 8.75 | $8.53 | 440164 |
| 2021-10-29 | 8.77 | $8.30 | 585450 |
| 2021-10-28 | 8.85 | $8.50 | 519135 |
| 2021-10-27 | 8.89 | $8.46 | 684597 |
| 2021-10-26 | 8.95 | $8.82 | 1.1M |
| 2021-10-25 | 8.89 | $8.72 | 524852 |
| 2021-10-22 | 8.85 | $8.56 | 511252 |
| 2021-10-21 | 8.85 | $8.77 | 872765 |
| 2021-10-20 | 8.77 | $9.21 | 725522 |
| 2021-10-19 | 8.53 | $8.72 | 493669 |
| 2021-10-18 | 8.39 | $8.69 | 692556 |
| 2021-10-15 | 8.22 | $8.56 | 787449 |
| 2021-10-14 | 8.05 | $8.44 | 887526 |
| 2021-10-13 | 7.88 | $8.27 | 877582 |
| 2021-10-12 | 7.72 | $8.00 | 1.0M |
| 2021-10-11 | 7.61 | $7.78 | 1.6M |
| 2021-10-08 | 7.55 | $7.79 | 4.7M |
| 2021-10-07 | 7.48 | $7.49 | 2.2M |
| 2021-10-06 | 7.49 | $7.37 | 1.1M |
| 2021-10-05 | 7.53 | $7.74 | 2.1M |
| 2021-10-04 | 7.47 | $7.71 | 5.3M |
| 2021-10-01 | 7.41 | $7.49 | 1.6M |
| 2021-09-30 | 7.41 | $7.34 | 1.1M |
| 2021-09-29 | 7.46 | $7.43 | 1.4M |
| 2021-09-28 | 7.49 | $7.70 | 2.3M |
| 2021-09-27 | 7.45 | $7.65 | 1.8M |
| 2021-09-24 | 7.42 | $7.53 | 400332 |
| 2021-09-23 | 7.42 | $7.62 | 763184 |
| 2021-09-22 | 7.40 | $7.36 | 477685 |
| 2021-09-21 | 7.46 | $7.18 | 497107 |
| 2021-09-20 | 7.59 | $7.29 | 389995 |
| 2021-09-17 | 7.72 | $7.39 | 639103 |
| 2021-09-16 | 7.84 | $7.55 | 718367 |
| 2021-09-15 | 7.95 | $8.10 | 318376 |
| 2021-09-14 | 7.91 | $7.83 | 504958 |
| 2021-09-13 | 7.95 | $8.15 | 207447 |
| 2021-09-10 | 7.89 | $7.80 | 234576 |
| 2021-09-09 | 7.93 | $7.71 | 186505 |
| 2021-09-08 | 8.02 | $7.82 | 244140 |
| 2021-09-07 | 8.09 | $8.14 | 184674 |
| 2021-09-03 | 8.07 | $8.14 | 350807 |
| 2021-09-02 | 8.06 | $8.19 | 250028 |
| 2021-09-01 | 8.02 | $8.04 | 204130 |
| 2021-08-31 | 8.03 | $8.20 | 389510 |
| 2021-08-30 | 7.99 | $8.16 | 165190 |
| 2021-08-27 | 7.96 | $8.57 | 310119 |
| 2021-08-26 | 7.79 | $7.98 | 160086 |
| 2021-08-25 | 7.78 | $8.03 | 187137 |
| 2021-08-24 | 7.75 | $8.00 | 286895 |
| 2021-08-23 | 7.74 | $7.94 | 208660 |
| 2021-08-20 | 7.74 | $7.58 | 223581 |
| 2021-08-19 | 7.87 | $7.48 | 316504 |
| 2021-08-18 | 8.06 | $7.82 | 196858 |
| 2021-08-17 | 8.19 | $7.96 | 422269 |
| 2021-08-16 | 8.31 | $8.11 | 212195 |
| 2021-08-13 | 8.41 | $8.35 | 150691 |
| 2021-08-12 | 8.46 | $8.54 | 174700 |
| 2021-08-11 | 8.47 | $8.78 | 213926 |
| 2021-08-10 | 8.40 | $8.58 | 280213 |
| 2021-08-09 | 8.39 | $8.25 | 463970 |
| 2021-08-06 | 8.48 | $8.40 | 570369 |
| 2021-08-05 | 8.54 | $8.32 | 300737 |
| 2021-08-04 | 8.66 | $8.03 | 1.0M |
| 2021-08-03 | 8.88 | $8.66 | 393241 |
| 2021-08-02 | 8.97 | $8.55 | 756207 |
| 2021-07-30 | 9.10 | $9.17 | 684873 |
| 2021-07-29 | 9.07 | $9.70 | 321345 |
| 2021-07-28 | 8.87 | $9.58 | 489146 |
| 2021-07-27 | 8.67 | $8.93 | 201275 |
| 2021-07-26 | 8.62 | $9.16 | 199433 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.83
2025-11-06
Close Price
$13.78
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.19
Average
51.21
Maximum
80.15
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-11-06 | 45.83 | $13.78 | — |
| 2025-11-05 | 45.83 | $13.78 | 2.0M |
| 2025-11-04 | 46.60 | $13.84 | 1.1M |
| 2025-11-03 | 47.74 | $13.93 | 633200 |
| 2025-10-31 | 47.98 | $13.95 | 575300 |
| 2025-10-30 | 48.82 | $14.02 | 461300 |
| 2025-10-29 | 47.96 | $13.95 | 475300 |
| 2025-10-28 | 48.29 | $13.98 | 408718 |
| 2025-10-27 | 47.48 | $13.91 | 443500 |
| 2025-10-24 | 53.89 | $14.47 | 298400 |
| 2025-10-23 | 53.14 | $14.40 | 355300 |
| 2025-10-22 | 48.59 | $14.00 | 367928 |
| 2025-10-21 | 47.26 | $13.89 | 352325 |
| 2025-10-20 | 43.04 | $13.56 | 1.0M |
| 2025-10-17 | 39.55 | $13.31 | 708700 |
| 2025-10-16 | 39.55 | $13.31 | 450900 |
| 2025-10-15 | 38.74 | $13.25 | 585100 |
| 2025-10-14 | 38.35 | $13.22 | 886143 |
| 2025-10-13 | 38.66 | $13.26 | 618421 |
| 2025-10-10 | 38.42 | $13.24 | 1.0M |
| 2025-10-09 | 44.44 | $13.97 | 343300 |
| 2025-10-08 | 54.16 | $14.85 | 268944 |
| 2025-10-07 | 52.59 | $14.71 | 396600 |
| 2025-10-06 | 56.81 | $15.03 | 567407 |
| 2025-10-03 | 55.86 | $14.94 | 692300 |
| 2025-10-02 | 50.36 | $14.46 | 583100 |
| 2025-10-01 | 51.12 | $14.52 | 487600 |
| 2025-09-30 | 49.92 | $14.42 | 399300 |
| 2025-09-29 | 49.46 | $14.38 | 548200 |
| 2025-09-26 | 52.24 | $14.62 | 531100 |
| 2025-09-25 | 51.04 | $14.51 | 528600 |
| 2025-09-24 | 52.40 | $14.63 | 961400 |
| 2025-09-23 | 52.30 | $14.62 | 974535 |
| 2025-09-22 | 51.82 | $14.57 | 899600 |
| 2025-09-19 | 48.64 | $14.25 | 3.1M |
| 2025-09-18 | 52.33 | $14.61 | 1.5M |
| 2025-09-17 | 49.82 | $14.36 | 1.7M |
| 2025-09-16 | 51.68 | $14.54 | 1.0M |
| 2025-09-15 | 51.10 | $14.48 | 944600 |
| 2025-09-12 | 50.54 | $14.42 | 421237 |
| 2025-09-11 | 54.73 | $14.84 | 562200 |
| 2025-09-10 | 52.12 | $14.55 | 296300 |
| 2025-09-09 | 51.76 | $14.51 | 565728 |
| 2025-09-08 | 54.93 | $14.83 | 406809 |
| 2025-09-05 | 57.76 | $15.10 | 451103 |
| 2025-09-04 | 58.29 | $15.15 | 468900 |
| 2025-09-03 | 54.49 | $14.67 | 580608 |
| 2025-09-02 | 56.74 | $14.89 | 543500 |
| 2025-08-29 | 58.74 | $15.08 | 272012 |
| 2025-08-28 | 61.55 | $15.34 | 341920 |
| 2025-08-27 | 60.08 | $15.13 | 370819 |
| 2025-08-26 | 59.66 | $15.07 | 589000 |
| 2025-08-25 | 57.63 | $14.78 | 403821 |
| 2025-08-22 | 59.50 | $14.97 | 713808 |
| 2025-08-21 | 53.56 | $14.18 | 615407 |
| 2025-08-20 | 51.41 | $13.93 | 624136 |
| 2025-08-19 | 51.78 | $13.97 | 489900 |
| 2025-08-18 | 50.53 | $13.82 | 332200 |
| 2025-08-15 | 50.04 | $13.76 | 349000 |
| 2025-08-14 | 51.92 | $13.99 | 511057 |
| 2025-08-13 | 52.73 | $14.09 | 605300 |
| 2025-08-12 | 51.58 | $13.93 | 836941 |
| 2025-08-11 | 48.67 | $13.54 | 668111 |
| 2025-08-08 | 53.26 | $14.13 | 1.1M |
| 2025-08-07 | 52.39 | $14.01 | 1.2M |
| 2025-08-06 | 47.54 | $13.38 | 1.8M |
| 2025-08-05 | 55.98 | $14.36 | 652915 |
| 2025-08-04 | 53.16 | $14.01 | 786361 |
| 2025-08-01 | 51.99 | $13.87 | 718516 |
| 2025-07-31 | 60.26 | $14.68 | 819414 |
| 2025-07-30 | 61.64 | $14.80 | 785500 |
| 2025-07-29 | 65.56 | $15.13 | 807139 |
| 2025-07-28 | 64.85 | $15.02 | 1.6M |
| 2025-07-25 | 59.78 | $14.31 | 575800 |
| 2025-07-24 | 63.45 | $14.61 | 1.2M |
| 2025-07-23 | 62.13 | $14.43 | 902170 |
| 2025-07-22 | 61.00 | $14.28 | 932200 |
| 2025-07-21 | 59.01 | $14.02 | 946230 |
| 2025-07-18 | 59.34 | $14.05 | 1.1M |
| 2025-07-17 | 58.90 | $13.99 | 1.7M |
| 2025-07-16 | 56.19 | $13.63 | 1.2M |
| 2025-07-15 | 55.73 | $13.57 | 2.4M |
| 2025-07-14 | 52.30 | $13.14 | 2.4M |
| 2025-07-11 | 49.27 | $12.79 | 873139 |
| 2025-07-10 | 50.76 | $12.96 | 1.4M |
| 2025-07-09 | 52.08 | $13.11 | 1.6M |
| 2025-07-08 | 53.76 | $13.30 | 1.6M |
| 2025-07-07 | 50.22 | $12.86 | 1.2M |
| 2025-07-03 | 54.35 | $13.32 | 910400 |
| 2025-07-02 | 55.87 | $13.48 | 1.9M |
| 2025-07-01 | 54.82 | $13.34 | 2.3M |
| 2025-06-30 | 58.30 | $13.71 | 3.5M |
| 2025-06-27 | 72.19 | $14.89 | 6.4M |
| 2025-06-26 | 60.21 | $13.32 | 504908 |
| 2025-06-25 | 56.22 | $12.97 | 647900 |
| 2025-06-24 | 58.78 | $13.13 | 513100 |
| 2025-06-23 | 55.00 | $12.82 | 514100 |
| 2025-06-20 | 55.79 | $12.87 | 920221 |
| 2025-06-18 | 53.92 | $12.72 | 413932 |
| 2025-06-17 | 55.40 | $12.82 | 367200 |
| 2025-06-16 | 56.13 | $12.87 | 340100 |
| 2025-06-13 | 54.65 | $12.74 | 400200 |
| 2025-06-12 | 58.25 | $12.99 | 523000 |
| 2025-06-11 | 61.97 | $13.23 | 688242 |
| 2025-06-10 | 58.96 | $12.94 | 413900 |
| 2025-06-09 | 57.98 | $12.85 | 432100 |
| 2025-06-06 | 56.78 | $12.74 | 513400 |
| 2025-06-05 | 55.24 | $12.60 | 538429 |
| 2025-06-04 | 54.91 | $12.57 | 603045 |
| 2025-06-03 | 56.48 | $12.69 | 697200 |
| 2025-06-02 | 51.16 | $12.21 | 596006 |
| 2025-05-30 | 53.76 | $12.41 | 612600 |
| 2025-05-29 | 55.51 | $12.54 | 736922 |
| 2025-05-28 | 55.29 | $12.52 | 490627 |
| 2025-05-27 | 56.57 | $12.62 | 663300 |
| 2025-05-23 | 54.16 | $12.38 | 354200 |
| 2025-05-22 | 53.65 | $12.33 | 435729 |
| 2025-05-21 | 54.57 | $12.41 | 538700 |
| 2025-05-20 | 57.63 | $12.67 | 364800 |
| 2025-05-19 | 59.21 | $12.80 | 442546 |
| 2025-05-16 | 59.33 | $12.81 | 675515 |
| 2025-05-15 | 59.79 | $12.85 | 878348 |
| 2025-05-14 | 60.34 | $12.90 | 778519 |
| 2025-05-13 | 62.87 | $13.13 | 778600 |
| 2025-05-12 | 62.21 | $13.03 | 1.1M |
| 2025-05-09 | 56.54 | $12.25 | 769000 |
| 2025-05-08 | 57.59 | $12.35 | 1.0M |
| 2025-05-07 | 49.77 | $11.47 | 1.7M |
| 2025-05-06 | 58.37 | $12.21 | 887800 |
| 2025-05-05 | 57.33 | $12.10 | 725140 |
| 2025-05-02 | 57.24 | $12.09 | 381849 |
| 2025-05-01 | 53.40 | $11.69 | 690736 |
| 2025-04-30 | 53.00 | $11.65 | 727401 |
| 2025-04-29 | 53.88 | $11.73 | 449034 |
| 2025-04-28 | 53.88 | $11.73 | 588500 |
| 2025-04-25 | 54.49 | $11.79 | 520100 |
| 2025-04-24 | 53.32 | $11.65 | 657236 |
| 2025-04-23 | 48.73 | $11.14 | 845043 |
| 2025-04-22 | 46.28 | $10.89 | 695100 |
| 2025-04-21 | 44.14 | $10.68 | 633811 |
| 2025-04-17 | 45.53 | $10.85 | 885846 |
| 2025-04-16 | 38.97 | $10.24 | 655900 |
| 2025-04-15 | 38.85 | $10.23 | 540237 |
| 2025-04-14 | 38.41 | $10.19 | 479808 |
| 2025-04-11 | 38.88 | $10.26 | 502000 |
| 2025-04-10 | 36.69 | $10.05 | 859332 |
| 2025-04-09 | 38.50 | $10.34 | 803526 |
| 2025-04-08 | 28.34 | $9.46 | 723400 |
| 2025-04-07 | 30.28 | $9.82 | 1.3M |
| 2025-04-04 | 30.03 | $9.80 | 1.2M |
| 2025-04-03 | 34.56 | $10.56 | 639747 |
| 2025-04-02 | 43.94 | $11.69 | 458737 |
| 2025-04-01 | 43.03 | $11.62 | 500700 |
| 2025-03-31 | 41.22 | $11.48 | 874117 |
| 2025-03-28 | 42.69 | $11.64 | 494000 |
| 2025-03-27 | 45.39 | $11.92 | 508539 |
| 2025-03-26 | 46.18 | $12.00 | 503907 |
| 2025-03-25 | 47.26 | $12.11 | 584500 |
| 2025-03-24 | 46.83 | $12.07 | 457500 |
| 2025-03-21 | 45.14 | $11.91 | 2.2M |
| 2025-03-20 | 48.63 | $12.29 | 802200 |
| 2025-03-19 | 49.99 | $12.43 | 1.1M |
| 2025-03-18 | 46.87 | $12.12 | 1.1M |
| 2025-03-17 | 43.19 | $11.78 | 1.2M |
| 2025-03-14 | 39.93 | $11.50 | 2.1M |
| 2025-03-13 | 34.99 | $11.11 | 554389 |
| 2025-03-12 | 35.85 | $11.23 | 899725 |
| 2025-03-11 | 36.35 | $11.30 | 475600 |
| 2025-03-10 | 35.38 | $11.22 | 476247 |
| 2025-03-07 | 37.70 | $11.56 | 496200 |
| 2025-03-06 | 35.20 | $11.35 | 476205 |
| 2025-03-05 | 35.99 | $11.47 | 801600 |
| 2025-03-04 | 33.16 | $11.23 | 703344 |
| 2025-03-03 | 35.32 | $11.58 | 755870 |
| 2025-02-28 | 39.43 | $12.17 | 787732 |
| 2025-02-27 | 39.08 | $12.14 | 856822 |
| 2025-02-26 | 42.17 | $12.55 | 913900 |
| 2025-02-25 | 41.09 | $12.45 | 1.2M |
| 2025-02-24 | 37.67 | $12.14 | 636100 |
| 2025-02-21 | 37.94 | $12.18 | 492735 |
| 2025-02-20 | 42.18 | $12.77 | 480547 |
| 2025-02-19 | 42.49 | $12.81 | 487300 |
| 2025-02-18 | 44.32 | $13.05 | 733405 |
| 2025-02-14 | 47.66 | $13.46 | 756337 |
| 2025-02-13 | 44.05 | $13.09 | 1.1M |
| 2025-02-12 | 41.46 | $12.84 | 992800 |
| 2025-02-11 | 44.43 | $13.22 | 1.3M |
| 2025-02-10 | 38.95 | $12.72 | 1.1M |
| 2025-02-07 | 39.47 | $12.79 | 1.1M |
| 2025-02-06 | 44.17 | $13.38 | 1.2M |
| 2025-02-05 | 56.51 | $14.52 | 444511 |
| 2025-02-04 | 56.10 | $14.48 | 752000 |
| 2025-02-03 | 55.10 | $14.38 | 490541 |
| 2025-01-31 | 58.94 | $14.68 | 1.1M |
| 2025-01-30 | 65.59 | $15.14 | 670419 |
| 2025-01-29 | 63.19 | $14.86 | 839400 |
| 2025-01-28 | 62.66 | $14.80 | 722000 |
| 2025-01-27 | 66.61 | $15.06 | 677700 |
| 2025-01-24 | 70.00 | $15.27 | 677119 |
| 2025-01-23 | 68.55 | $15.07 | 769800 |
| 2025-01-22 | 65.38 | $14.67 | 801700 |
| 2025-01-21 | 68.33 | $14.85 | 762706 |
| 2025-01-17 | 64.81 | $14.43 | 658348 |
| 2025-01-16 | 62.55 | $14.19 | 644200 |
| 2025-01-15 | 59.57 | $13.90 | 693104 |
| 2025-01-14 | 58.15 | $13.77 | 786406 |
| 2025-01-13 | 52.97 | $13.34 | 586402 |
| 2025-01-10 | 47.67 | $12.97 | 477800 |
| 2025-01-08 | 51.07 | $13.20 | 365824 |
| 2025-01-07 | 50.34 | $13.15 | 611423 |
| 2025-01-06 | 48.89 | $13.05 | 548503 |
| 2025-01-03 | 52.53 | $13.30 | 684349 |
| 2025-01-02 | 42.62 | $12.69 | 534729 |
| 2024-12-31 | 43.91 | $12.78 | 370500 |
| 2024-12-30 | 40.30 | $12.59 | 430200 |
| 2024-12-27 | 40.82 | $12.63 | 419200 |
| 2024-12-26 | 44.40 | $12.89 | 220106 |
| 2024-12-24 | 42.75 | $12.80 | 167503 |
| 2024-12-23 | 41.65 | $12.74 | 386600 |
| 2024-12-20 | 38.09 | $12.55 | 1.2M |
| 2024-12-19 | 38.80 | $12.61 | 495420 |
| 2024-12-18 | 39.86 | $12.70 | 700907 |
| 2024-12-17 | 46.27 | $13.18 | 480633 |
| 2024-12-16 | 47.63 | $13.27 | 430100 |
| 2024-12-13 | 46.80 | $13.22 | 365019 |
| 2024-12-12 | 49.64 | $13.41 | 419800 |
| 2024-12-11 | 52.66 | $13.60 | 447715 |
| 2024-12-10 | 51.78 | $13.54 | 538838 |
| 2024-12-09 | 53.19 | $13.63 | 320529 |
| 2024-12-06 | 52.37 | $13.57 | 276549 |
| 2024-12-05 | 57.49 | $13.89 | 297900 |
| 2024-12-04 | 60.84 | $14.08 | 321845 |
| 2024-12-03 | 62.30 | $14.16 | 310500 |
| 2024-12-02 | 61.31 | $14.07 | 300500 |
| 2024-11-29 | 60.21 | $13.97 | 195639 |
| 2024-11-27 | 60.10 | $13.96 | 314200 |
| 2024-11-26 | 60.89 | $14.01 | 999214 |
| 2024-11-25 | 61.50 | $14.05 | 355800 |
| 2024-11-22 | 61.64 | $14.06 | 336700 |
| 2024-11-21 | 61.02 | $13.99 | 459440 |
| 2024-11-20 | 58.87 | $13.75 | 590600 |
| 2024-11-19 | 54.48 | $13.31 | 871100 |
| 2024-11-18 | 55.63 | $13.40 | 641138 |
| 2024-11-15 | 55.33 | $13.37 | 395107 |
| 2024-11-14 | 57.16 | $13.52 | 1.4M |
| 2024-11-13 | 57.77 | $13.57 | 622700 |
| 2024-11-12 | 57.60 | $13.55 | 425229 |
| 2024-11-11 | 62.53 | $13.96 | 519927 |
| 2024-11-08 | 59.99 | $13.64 | 470500 |
| 2024-11-07 | 62.37 | $13.83 | 1.4M |
| 2024-11-06 | 70.97 | $14.44 | 2.0M |
| 2024-11-05 | 52.01 | $12.60 | 565500 |
| 2024-11-04 | 44.54 | $12.20 | 350800 |
| 2024-11-01 | 44.12 | $12.18 | 481400 |
| 2024-10-31 | 45.41 | $12.26 | 425210 |
| 2024-10-30 | 45.41 | $12.26 | 448000 |
| 2024-10-29 | 44.12 | $12.19 | 301700 |
| 2024-10-28 | 45.13 | $12.26 | 450600 |
| 2024-10-25 | 47.34 | $12.41 | 366006 |
| 2024-10-24 | 43.49 | $12.19 | 496600 |
| 2024-10-23 | 45.05 | $12.30 | 288839 |
| 2024-10-22 | 47.41 | $12.46 | 318209 |
| 2024-10-21 | 48.93 | $12.56 | 453800 |
| 2024-10-18 | 49.54 | $12.60 | 2.2M |
| 2024-10-17 | 50.42 | $12.66 | 570513 |
| 2024-10-16 | 46.64 | $12.41 | 574400 |
| 2024-10-15 | 51.41 | $12.73 | 555105 |
| 2024-10-14 | 50.20 | $12.65 | 246220 |
| 2024-10-11 | 54.38 | $12.91 | 190149 |
| 2024-10-10 | 51.26 | $12.70 | 232700 |
| 2024-10-09 | 51.26 | $12.70 | 218200 |
| 2024-10-08 | 49.34 | $12.57 | 373229 |
| 2024-10-07 | 52.53 | $12.78 | 519600 |
| 2024-10-04 | 54.27 | $12.89 | 351000 |
| 2024-10-03 | 49.65 | $12.57 | 352800 |
| 2024-10-02 | 48.56 | $12.50 | 425900 |
| 2024-10-01 | 51.41 | $12.69 | 388609 |
| 2024-09-30 | 52.18 | $12.74 | 624514 |
| 2024-09-27 | 50.79 | $12.64 | 356400 |
| 2024-09-26 | 48.66 | $12.49 | 248420 |
| 2024-09-25 | 48.52 | $12.48 | 549100 |
| 2024-09-24 | 49.55 | $12.56 | 304540 |
| 2024-09-23 | 49.29 | $12.54 | 435703 |
| 2024-09-20 | 48.16 | $12.45 | 1.4M |
| 2024-09-19 | 52.08 | $12.77 | 295600 |
| 2024-09-18 | 48.74 | $12.50 | 451400 |
| 2024-09-17 | 48.10 | $12.45 | 347400 |
| 2024-09-16 | 44.71 | $12.19 | 261200 |
| 2024-09-13 | 44.71 | $12.19 | 330526 |
| 2024-09-12 | 37.65 | $11.69 | 552704 |
| 2024-09-11 | 35.94 | $11.58 | 298900 |
| 2024-09-10 | 36.72 | $11.67 | 307900 |
| 2024-09-09 | 37.85 | $11.80 | 391300 |
| 2024-09-06 | 41.40 | $12.18 | 591500 |
| 2024-09-05 | 42.49 | $12.29 | 331534 |
| 2024-09-04 | 44.74 | $12.51 | 500622 |
| 2024-09-03 | 45.78 | $12.61 | 405023 |
| 2024-08-30 | 52.15 | $13.16 | 320424 |
| 2024-08-29 | 51.69 | $13.12 | 431800 |
| 2024-08-28 | 51.12 | $13.07 | 576033 |
| 2024-08-27 | 49.79 | $12.95 | 326705 |
| 2024-08-26 | 51.34 | $13.09 | 436500 |
| 2024-08-23 | 50.82 | $13.04 | 448421 |
| 2024-08-22 | 46.94 | $12.68 | 547322 |
| 2024-08-21 | 45.23 | $12.53 | 449700 |
| 2024-08-20 | 43.73 | $12.40 | 344604 |
| 2024-08-19 | 45.74 | $12.62 | 440000 |
| 2024-08-16 | 43.96 | $12.46 | 377528 |
| 2024-08-15 | 44.31 | $12.50 | 589464 |
| 2024-08-14 | 40.78 | $12.18 | 753900 |
| 2024-08-13 | 36.61 | $11.83 | 488300 |
| 2024-08-12 | 36.36 | $11.81 | 453146 |
| 2024-08-09 | 37.53 | $11.98 | 702027 |
| 2024-08-08 | 38.21 | $12.08 | 816300 |
| 2024-08-07 | 41.20 | $12.50 | 1.2M |
| 2024-08-06 | 46.85 | $13.18 | 1.1M |
| 2024-08-05 | 44.95 | $13.00 | 774200 |
| 2024-08-02 | 47.74 | $13.31 | 518300 |
| 2024-08-01 | 54.46 | $13.96 | 557227 |
| 2024-07-31 | 60.99 | $14.48 | 713356 |
| 2024-07-30 | 60.47 | $14.42 | 489313 |
| 2024-07-29 | 63.56 | $14.65 | 326737 |
| 2024-07-26 | 66.35 | $14.85 | 457400 |
| 2024-07-25 | 64.34 | $14.58 | 583900 |
| 2024-07-24 | 61.42 | $14.22 | 368701 |
| 2024-07-23 | 69.19 | $14.74 | 851000 |
| 2024-07-22 | 66.73 | $14.42 | 471562 |
| 2024-07-19 | 64.81 | $14.19 | 1.7M |
| 2024-07-18 | 65.28 | $14.22 | 699017 |
| 2024-07-17 | 68.73 | $14.44 | 1.2M |
| 2024-07-16 | 67.92 | $14.33 | 1.4M |
| 2024-07-15 | 64.09 | $13.85 | 624774 |
| 2024-07-12 | 62.02 | $13.62 | 1.6M |
| 2024-07-11 | 58.58 | $13.27 | 597842 |
| 2024-07-10 | 51.27 | $12.66 | 320280 |
| 2024-07-09 | 48.28 | $12.45 | 608618 |
| 2024-07-08 | 49.51 | $12.54 | 675736 |
| 2024-07-05 | 45.38 | $12.26 | 426457 |
| 2024-07-03 | 52.87 | $12.77 | 209540 |
| 2024-07-02 | 50.75 | $12.63 | 365053 |
| 2024-07-01 | 51.38 | $12.67 | 561714 |
| 2024-06-28 | 55.27 | $12.91 | 4.8M |
| 2024-06-27 | 49.00 | $12.50 | 566518 |
| 2024-06-26 | 46.20 | $12.34 | 511789 |
| 2024-06-25 | 45.31 | $12.29 | 407433 |
| 2024-06-24 | 44.97 | $12.27 | 365700 |
| 2024-06-21 | 42.55 | $12.13 | 887405 |
| 2024-06-20 | 44.27 | $12.26 | 277022 |
| 2024-06-18 | 45.33 | $12.34 | 313439 |
| 2024-06-17 | 45.18 | $12.33 | 530097 |
| 2024-06-14 | 42.67 | $12.17 | 439999 |
| 2024-06-13 | 46.32 | $12.46 | 477745 |
| 2024-06-12 | 50.10 | $12.73 | 424291 |
| 2024-06-11 | 49.22 | $12.67 | 435947 |
| 2024-06-10 | 46.71 | $12.50 | 931355 |
| 2024-06-07 | 48.59 | $12.64 | 379911 |
| 2024-06-06 | 50.53 | $12.78 | 451656 |
| 2024-06-05 | 54.35 | $13.04 | 686767 |
| 2024-06-04 | 50.52 | $12.76 | 639670 |
| 2024-06-03 | 57.19 | $13.17 | 592826 |
| 2024-05-31 | 59.37 | $13.29 | 568503 |
| 2024-05-30 | 56.62 | $13.08 | 538590 |
| 2024-05-29 | 56.49 | $13.07 | 423545 |
| 2024-05-28 | 57.16 | $13.11 | 371478 |
| 2024-05-24 | 57.48 | $13.13 | 291272 |
| 2024-05-23 | 57.63 | $13.14 | 411143 |
| 2024-05-22 | 61.23 | $13.37 | 453552 |
| 2024-05-21 | 66.17 | $13.66 | 598684 |
| 2024-05-20 | 65.99 | $13.64 | 499199 |
| 2024-05-17 | 64.56 | $13.48 | 513920 |
| 2024-05-16 | 69.79 | $13.78 | 591542 |
| 2024-05-15 | 72.01 | $13.90 | 523744 |
| 2024-05-14 | 72.56 | $13.93 | 620649 |
| 2024-05-13 | 72.02 | $13.85 | 1.2M |
| 2024-05-10 | 70.79 | $13.67 | 1.3M |
| 2024-05-09 | 63.00 | $12.76 | 1.2M |
| 2024-05-08 | 47.92 | $11.72 | 985583 |
| 2024-05-07 | 46.73 | $11.66 | 807761 |
| 2024-05-06 | 45.34 | $11.59 | 828383 |
| 2024-05-03 | 43.75 | $11.51 | 426210 |
| 2024-05-02 | 42.16 | $11.43 | 379092 |
| 2024-05-01 | 35.66 | $11.13 | 396995 |
| 2024-04-30 | 36.97 | $11.23 | 403143 |
| 2024-04-29 | 42.31 | $11.59 | 227695 |
| 2024-04-26 | 42.48 | $11.60 | 314028 |
| 2024-04-25 | 41.84 | $11.57 | 456641 |
| 2024-04-24 | 43.36 | $11.67 | 515828 |
| 2024-04-23 | 49.87 | $12.05 | 366292 |
| 2024-04-22 | 45.13 | $11.82 | 386105 |
| 2024-04-19 | 44.48 | $11.79 | 498090 |
| 2024-04-18 | 42.54 | $11.70 | 370724 |
| 2024-04-17 | 41.24 | $11.64 | 425179 |
| 2024-04-16 | 44.25 | $11.83 | 526865 |
| 2024-04-15 | 46.28 | $11.95 | 536411 |
| 2024-04-12 | 48.58 | $12.08 | 552969 |
| 2024-04-11 | 56.34 | $12.46 | 417588 |
| 2024-04-10 | 60.44 | $12.63 | 620029 |
| 2024-04-09 | 61.70 | $12.68 | 601618 |
| 2024-04-08 | 67.27 | $12.89 | 1.5M |
| 2024-04-05 | 62.17 | $12.56 | 244592 |
| 2024-04-04 | 62.17 | $12.56 | 338850 |
| 2024-04-03 | 61.18 | $12.50 | 310915 |
| 2024-04-02 | 60.18 | $12.44 | 373774 |
| 2024-04-01 | 61.94 | $12.51 | 303710 |
| 2024-03-28 | 63.45 | $12.57 | 397463 |
| 2024-03-27 | 63.30 | $12.56 | 313142 |
| 2024-03-26 | 62.76 | $12.52 | 264972 |
| 2024-03-25 | 64.35 | $12.59 | 211342 |
| 2024-03-22 | 66.65 | $12.69 | 393779 |
| 2024-03-21 | 66.43 | $12.67 | 729458 |
| 2024-03-20 | 65.18 | $12.56 | 628225 |
| 2024-03-19 | 61.89 | $12.29 | 529446 |
| 2024-03-18 | 66.54 | $12.50 | 474419 |
| 2024-03-15 | 66.08 | $12.46 | 867498 |
| 2024-03-14 | 62.52 | $12.17 | 462780 |
| 2024-03-13 | 63.39 | $12.21 | 278642 |
| 2024-03-12 | 62.65 | $12.15 | 257055 |
| 2024-03-11 | 62.28 | $12.12 | 418887 |
| 2024-03-08 | 63.86 | $12.20 | 380076 |
| 2024-03-07 | 62.62 | $12.09 | 497992 |
| 2024-03-06 | 62.07 | $12.04 | 439612 |
| 2024-03-05 | 63.14 | $12.10 | 514080 |
| 2024-03-04 | 61.67 | $11.96 | 414945 |
| 2024-03-01 | 62.18 | $11.99 | 548929 |
| 2024-02-29 | 57.04 | $11.53 | 1.0M |
| 2024-02-28 | 57.20 | $11.54 | 494777 |
| 2024-02-27 | 61.47 | $11.80 | 489316 |
| 2024-02-26 | 59.48 | $11.62 | 735117 |
| 2024-02-23 | 60.81 | $11.70 | 686125 |
| 2024-02-22 | 61.62 | $11.75 | 682844 |
| 2024-02-21 | 62.58 | $11.81 | 1.0M |
| 2024-02-20 | 62.02 | $11.75 | 712010 |
| 2024-02-16 | 65.26 | $11.96 | 1.0M |
| 2024-02-15 | 66.84 | $12.06 | 2.0M |
| 2024-02-14 | 64.56 | $11.78 | 2.6M |
| 2024-02-13 | 47.30 | $10.38 | 1.2M |
| 2024-02-12 | 56.66 | $10.88 | 659738 |
| 2024-02-09 | 53.33 | $10.69 | 432515 |
| 2024-02-08 | 55.02 | $10.77 | 419764 |
| 2024-02-07 | 50.55 | $10.53 | 831053 |
| 2024-02-06 | 49.35 | $10.47 | 281885 |
| 2024-02-05 | 47.34 | $10.37 | 368651 |
| 2024-02-02 | 49.98 | $10.51 | 333134 |
| 2024-02-01 | 54.54 | $10.73 | 313782 |
| 2024-01-31 | 53.25 | $10.66 | 1.2M |
| 2024-01-30 | 52.15 | $10.60 | 433501 |
| 2024-01-29 | 51.24 | $10.55 | 515178 |
| 2024-01-26 | 48.63 | $10.41 | 747837 |
| 2024-01-25 | 50.46 | $10.51 | 654026 |
| 2024-01-24 | 47.26 | $10.34 | 489036 |
| 2024-01-23 | 47.78 | $10.37 | 565933 |
| 2024-01-22 | 49.49 | $10.47 | 266512 |
| 2024-01-19 | 44.99 | $10.23 | 258021 |
| 2024-01-18 | 44.99 | $10.23 | 314188 |
| 2024-01-17 | 41.45 | $10.05 | 382126 |
| 2024-01-16 | 40.85 | $10.02 | 336003 |
| 2024-01-12 | 41.66 | $10.08 | 556945 |
| 2024-01-11 | 43.02 | $10.18 | 324861 |
| 2024-01-10 | 44.25 | $10.27 | 269984 |
| 2024-01-09 | 43.57 | $10.23 | 449051 |
| 2024-01-08 | 47.89 | $10.54 | 336123 |
| 2024-01-05 | 50.01 | $10.68 | 524293 |
| 2024-01-04 | 48.46 | $10.58 | 782924 |
| 2024-01-03 | 56.07 | $11.04 | 885641 |
| 2024-01-02 | 59.54 | $11.22 | 459685 |
| 2023-12-29 | 56.56 | $11.01 | 292679 |
| 2023-12-28 | 58.72 | $11.12 | 261654 |
| 2023-12-27 | 59.70 | $11.17 | 281182 |
| 2023-12-26 | 59.05 | $11.12 | 344084 |
| 2023-12-22 | 56.65 | $10.94 | 276588 |
| 2023-12-21 | 58.46 | $11.04 | 287137 |
| 2023-12-20 | 55.06 | $10.79 | 423891 |
| 2023-12-19 | 56.10 | $10.85 | 969888 |
| 2023-12-18 | 53.14 | $10.64 | 355797 |
| 2023-12-15 | 53.31 | $10.65 | 935310 |
| 2023-12-14 | 52.48 | $10.59 | 850166 |
| 2023-12-13 | 50.67 | $10.46 | 425856 |
| 2023-12-12 | 45.37 | $10.11 | 352523 |
| 2023-12-11 | 50.70 | $10.47 | 278405 |
| 2023-12-08 | 49.76 | $10.41 | 570871 |
| 2023-12-07 | 47.73 | $10.28 | 299271 |
| 2023-12-06 | 47.57 | $10.27 | 275022 |
| 2023-12-05 | 49.68 | $10.42 | 315749 |
| 2023-12-04 | 51.70 | $10.56 | 401171 |
| 2023-12-01 | 50.04 | $10.44 | 554607 |
| 2023-11-30 | 48.65 | $10.34 | 433057 |
| 2023-11-29 | 49.04 | $10.37 | 720819 |
| 2023-11-28 | 47.98 | $10.29 | 560577 |
| 2023-11-27 | 51.27 | $10.55 | 336444 |
| 2023-11-24 | 52.99 | $10.68 | 144425 |
| 2023-11-22 | 52.99 | $10.68 | 286432 |
| 2023-11-21 | 52.55 | $10.64 | 468074 |
| 2023-11-20 | 56.07 | $10.92 | 344726 |
| 2023-11-17 | 55.04 | $10.82 | 431478 |
| 2023-11-16 | 51.63 | $10.50 | 528958 |
| 2023-11-15 | 54.98 | $10.77 | 355721 |
| 2023-11-14 | 57.06 | $10.93 | 420464 |
| 2023-11-13 | 52.93 | $10.54 | 376860 |
| 2023-11-10 | 52.48 | $10.50 | 484664 |
| 2023-11-09 | 50.48 | $10.32 | 533569 |
| 2023-11-08 | 51.63 | $10.42 | 1.2M |
| 2023-11-07 | 54.96 | $10.70 | 1.3M |
| 2023-11-06 | 58.82 | $11.00 | 691475 |
| 2023-11-03 | 63.32 | $11.32 | 819440 |
| 2023-11-02 | 59.24 | $10.88 | 678452 |
| 2023-11-01 | 58.75 | $10.83 | 569791 |
| 2023-10-31 | 55.46 | $10.51 | 1.1M |
| 2023-10-30 | 56.53 | $10.59 | 3.4M |
| 2023-10-27 | 44.59 | $9.65 | 905476 |
| 2023-10-26 | 44.43 | $9.64 | 789211 |
| 2023-10-25 | 44.14 | $9.62 | 587613 |
| 2023-10-24 | 45.99 | $9.78 | 964549 |
| 2023-10-23 | 50.55 | $10.14 | 2.5M |
| 2023-10-20 | 52.04 | $10.25 | 835718 |
| 2023-10-19 | 55.74 | $10.51 | 361459 |
| 2023-10-18 | 57.38 | $10.62 | 384399 |
| 2023-10-17 | 62.12 | $10.92 | 672945 |
| 2023-10-16 | 59.69 | $10.69 | 1.2M |
| 2023-10-13 | 51.03 | $10.02 | 675638 |
| 2023-10-12 | 48.84 | $9.88 | 522312 |
| 2023-10-11 | 50.37 | $9.98 | 424987 |
| 2023-10-10 | 52.55 | $10.12 | 469094 |
| 2023-10-09 | 50.81 | $10.00 | 518134 |
| 2023-10-06 | 48.58 | $9.85 | 579426 |
| 2023-10-05 | 50.17 | $9.96 | 623374 |
| 2023-10-04 | 51.92 | $10.08 | 530821 |
| 2023-10-03 | 51.79 | $10.07 | 493209 |
| 2023-10-02 | 49.38 | $9.89 | 382331 |
| 2023-09-29 | 54.56 | $10.25 | 412424 |
| 2023-09-28 | 55.63 | $10.32 | 443080 |
| 2023-09-27 | 55.51 | $10.31 | 424297 |
| 2023-09-26 | 51.56 | $9.99 | 473755 |
| 2023-09-25 | 55.51 | $10.26 | 402064 |
| 2023-09-22 | 52.43 | $10.02 | 1.1M |
| 2023-09-21 | 50.25 | $9.86 | 1.8M |
| 2023-09-20 | 56.39 | $10.26 | 635414 |
| 2023-09-19 | 57.39 | $10.32 | 769832 |
| 2023-09-18 | 55.26 | $10.15 | 396682 |
| 2023-09-15 | 55.41 | $10.16 | 1.1M |
| 2023-09-14 | 58.54 | $10.36 | 596888 |
| 2023-09-13 | 52.71 | $9.90 | 1.1M |
| 2023-09-12 | 53.65 | $9.96 | 1.2M |
| 2023-09-11 | 52.31 | $9.86 | 895945 |
| 2023-09-08 | 47.88 | $9.55 | 536317 |
| 2023-09-07 | 43.20 | $9.26 | 974156 |
| 2023-09-06 | 48.64 | $9.64 | 688856 |
| 2023-09-05 | 47.99 | $9.60 | 987250 |
| 2023-09-01 | 50.27 | $9.75 | 1.4M |
| 2023-08-31 | 42.86 | $9.32 | 1.2M |
| 2023-08-30 | 42.10 | $9.28 | 415852 |
| 2023-08-29 | 41.17 | $9.23 | 285235 |
| 2023-08-28 | 40.99 | $9.22 | 298156 |
| 2023-08-25 | 39.76 | $9.15 | 323283 |
| 2023-08-24 | 40.68 | $9.23 | 351690 |
| 2023-08-23 | 41.36 | $9.29 | 459665 |
| 2023-08-22 | 38.24 | $9.10 | 461134 |
| 2023-08-21 | 37.91 | $9.08 | 358799 |
| 2023-08-18 | 38.50 | $9.14 | 291922 |
| 2023-08-17 | 38.35 | $9.13 | 668916 |
| 2023-08-16 | 35.49 | $8.94 | 351926 |
| 2023-08-15 | 36.08 | $9.01 | 410457 |
| 2023-08-14 | 37.94 | $9.23 | 366313 |
| 2023-08-11 | 35.49 | $9.06 | 443550 |
| 2023-08-10 | 35.06 | $9.03 | 634902 |
| 2023-08-09 | 35.21 | $9.05 | 1.2M |
| 2023-08-08 | 37.08 | $9.30 | 2.1M |
| 2023-08-07 | 59.11 | $11.15 | 654401 |
| 2023-08-04 | 59.47 | $11.17 | 331758 |
| 2023-08-03 | 58.26 | $11.07 | 381818 |
| 2023-08-02 | 60.32 | $11.19 | 320910 |
| 2023-08-01 | 65.07 | $11.45 | 256943 |
| 2023-07-31 | 63.39 | $11.29 | 290156 |
| 2023-07-28 | 62.42 | $11.20 | 313262 |
| 2023-07-27 | 60.43 | $11.02 | 416265 |
| 2023-07-26 | 63.63 | $11.20 | 425483 |
| 2023-07-25 | 65.84 | $11.32 | 493889 |
| 2023-07-24 | 64.37 | $11.17 | 446151 |
| 2023-07-21 | 60.01 | $10.77 | 1.7M |
| 2023-07-20 | 61.26 | $10.84 | 606699 |
| 2023-07-19 | 64.34 | $11.01 | 802381 |
| 2023-07-18 | 65.07 | $11.05 | 504437 |
| 2023-07-17 | 62.54 | $10.80 | 475109 |
| 2023-07-14 | 59.66 | $10.54 | 595597 |
| 2023-07-13 | 60.51 | $10.59 | 568819 |
| 2023-07-12 | 58.13 | $10.38 | 343459 |
| 2023-07-11 | 54.66 | $10.10 | 321309 |
| 2023-07-10 | 52.80 | $9.96 | 275525 |
| 2023-07-07 | 52.41 | $9.93 | 665159 |
| 2023-07-06 | 45.61 | $9.46 | 435637 |
| 2023-07-05 | 49.93 | $9.76 | 285115 |
| 2023-07-03 | 56.37 | $10.14 | 147912 |
| 2023-06-30 | 55.36 | $10.07 | 567706 |
| 2023-06-29 | 57.90 | $10.21 | 601271 |
| 2023-06-28 | 57.37 | $10.17 | 377557 |
| 2023-06-27 | 62.01 | $10.42 | 966161 |
| 2023-06-26 | 60.05 | $10.26 | 784754 |
| 2023-06-23 | 60.05 | $10.26 | 2.9M |
| 2023-06-22 | 57.83 | $10.08 | 438570 |
| 2023-06-21 | 58.34 | $10.11 | 359543 |
| 2023-06-20 | 56.64 | $9.97 | 386110 |
| 2023-06-16 | 56.28 | $9.94 | 721777 |
| 2023-06-15 | 57.81 | $10.04 | 377980 |
| 2023-06-14 | 56.23 | $9.90 | 402233 |
| 2023-06-13 | 59.41 | $10.11 | 385770 |
| 2023-06-12 | 57.22 | $9.91 | 418683 |
| 2023-06-09 | 55.62 | $9.77 | 510671 |
| 2023-06-08 | 56.92 | $9.86 | 882448 |
| 2023-06-07 | 57.92 | $9.93 | 673143 |
| 2023-06-06 | 53.86 | $9.56 | 928953 |
| 2023-06-05 | 50.15 | $9.26 | 419477 |
| 2023-06-02 | 52.14 | $9.41 | 622777 |
| 2023-06-01 | 44.80 | $8.88 | 665098 |
| 2023-05-31 | 41.75 | $8.69 | 860898 |
| 2023-05-30 | 43.93 | $8.87 | 423728 |
| 2023-05-26 | 47.61 | $9.15 | 339490 |
| 2023-05-25 | 45.92 | $9.04 | 528933 |
| 2023-05-24 | 47.23 | $9.14 | 446674 |
| 2023-05-23 | 48.69 | $9.25 | 587055 |
| 2023-05-22 | 47.29 | $9.15 | 368666 |
| 2023-05-19 | 46.02 | $9.06 | 400545 |
| 2023-05-18 | 48.47 | $9.26 | 502851 |
| 2023-05-17 | 43.94 | $8.94 | 431616 |
| 2023-05-16 | 40.84 | $8.74 | 552660 |
| 2023-05-15 | 41.72 | $8.82 | 485377 |
| 2023-05-12 | 39.56 | $8.68 | 572887 |
| 2023-05-11 | 37.53 | $8.55 | 597170 |
| 2023-05-10 | 39.68 | $8.77 | 574575 |
| 2023-05-09 | 40.89 | $8.89 | 681968 |
| 2023-05-08 | 42.11 | $9.01 | 575873 |
| 2023-05-05 | 39.98 | $8.86 | 436173 |
| 2023-05-04 | 36.58 | $8.63 | 543586 |
| 2023-05-03 | 40.36 | $9.03 | 677713 |
| 2023-05-02 | 42.55 | $9.24 | 576776 |
| 2023-05-01 | 47.58 | $9.67 | 575782 |
| 2023-04-28 | 48.46 | $9.74 | 539199 |
| 2023-04-27 | 46.71 | $9.61 | 586609 |
| 2023-04-26 | 47.30 | $9.66 | 753495 |
| 2023-04-25 | 48.34 | $9.75 | 623658 |
| 2023-04-24 | 52.08 | $10.06 | 772517 |
| 2023-04-21 | 43.03 | $9.39 | 574398 |
| 2023-04-20 | 43.85 | $9.46 | 432999 |
| 2023-04-19 | 44.42 | $9.51 | 839458 |
| 2023-04-18 | 40.09 | $9.22 | 740410 |
| 2023-04-17 | 41.14 | $9.32 | 447253 |
| 2023-04-14 | 42.63 | $9.46 | 1.1M |
| 2023-04-13 | 39.04 | $9.22 | 434736 |
| 2023-04-12 | 39.43 | $9.26 | 557648 |
| 2023-04-11 | 38.41 | $9.19 | 333692 |
| 2023-04-10 | 39.59 | $9.32 | 515043 |
| 2023-04-06 | 39.31 | $9.30 | 445734 |
| 2023-04-05 | 40.62 | $9.45 | 667358 |
| 2023-04-04 | 43.65 | $9.78 | 585439 |
| 2023-04-03 | 45.92 | $10.01 | 671455 |
| 2023-03-31 | 42.33 | $9.72 | 776886 |
| 2023-03-30 | 40.65 | $9.59 | 404897 |
| 2023-03-29 | 39.10 | $9.47 | 329510 |
| 2023-03-28 | 38.97 | $9.46 | 301946 |
| 2023-03-27 | 37.62 | $9.35 | 364469 |
| 2023-03-24 | 34.61 | $9.11 | 650289 |
| 2023-03-23 | 32.68 | $8.96 | 563882 |
| 2023-03-22 | 33.24 | $9.05 | 634898 |
| 2023-03-21 | 34.55 | $9.26 | 617845 |
| 2023-03-20 | 29.80 | $8.88 | 791142 |
| 2023-03-17 | 27.70 | $8.72 | 1.2M |
| 2023-03-16 | 28.99 | $8.97 | 935667 |
| 2023-03-15 | 27.19 | $8.83 | 1.5M |
| 2023-03-14 | 30.73 | $9.50 | 658527 |
| 2023-03-13 | 30.21 | $9.46 | 914626 |
| 2023-03-10 | 32.95 | $9.93 | 792237 |
| 2023-03-09 | 38.35 | $10.70 | 615884 |
| 2023-03-08 | 42.57 | $11.19 | 665548 |
| 2023-03-07 | 42.75 | $11.21 | 516332 |
| 2023-03-06 | 43.02 | $11.24 | 888223 |
| 2023-03-03 | 48.28 | $11.80 | 638525 |
| 2023-03-02 | 44.72 | $11.49 | 560825 |
| 2023-03-01 | 42.67 | $11.32 | 515980 |
| 2023-02-28 | 41.20 | $11.20 | 685368 |
| 2023-02-27 | 40.72 | $11.16 | 758645 |
| 2023-02-24 | 37.45 | $10.89 | 516727 |
| 2023-02-23 | 39.53 | $11.16 | 725379 |
| 2023-02-22 | 39.76 | $11.19 | 786713 |
| 2023-02-21 | 41.06 | $11.36 | 723942 |
| 2023-02-17 | 42.13 | $11.50 | 1.0M |
| 2023-02-16 | 43.85 | $11.72 | 1.3M |
| 2023-02-15 | 47.44 | $12.15 | 1.1M |
| 2023-02-14 | 54.42 | $12.86 | 1.8M |
| 2023-02-13 | 60.77 | $13.39 | 1.5M |
| 2023-02-10 | 59.76 | $13.27 | 681506 |
| 2023-02-09 | 58.31 | $13.10 | 725435 |
| 2023-02-08 | 60.87 | $13.31 | 631684 |
| 2023-02-07 | 67.59 | $13.81 | 1.1M |
| 2023-02-06 | 62.39 | $13.15 | 363245 |
| 2023-02-03 | 64.63 | $13.30 | 872571 |
| 2023-02-02 | 63.63 | $13.18 | 806570 |
| 2023-02-01 | 65.98 | $13.34 | 787329 |
| 2023-01-31 | 69.96 | $13.60 | 1.4M |
| 2023-01-30 | 64.66 | $12.92 | 707095 |
| 2023-01-27 | 63.77 | $12.82 | 870057 |
| 2023-01-26 | 61.56 | $12.58 | 403810 |
| 2023-01-25 | 60.70 | $12.49 | 689734 |
| 2023-01-24 | 56.17 | $12.05 | 404154 |
| 2023-01-23 | 56.06 | $12.04 | 445717 |
| 2023-01-20 | 54.33 | $11.88 | 398990 |
| 2023-01-19 | 52.79 | $11.74 | 382483 |
| 2023-01-18 | 52.68 | $11.73 | 429434 |
| 2023-01-17 | 56.64 | $12.05 | 341341 |
| 2023-01-13 | 58.47 | $12.19 | 247288 |
| 2023-01-12 | 60.46 | $12.34 | 364461 |
| 2023-01-11 | 57.83 | $12.05 | 386298 |
| 2023-01-10 | 59.25 | $12.16 | 347840 |
| 2023-01-09 | 56.68 | $11.88 | 427173 |
| 2023-01-06 | 52.72 | $11.49 | 277182 |
| 2023-01-05 | 49.10 | $11.17 | 309921 |
| 2023-01-04 | 50.83 | $11.32 | 382939 |
| 2023-01-03 | 49.47 | $11.20 | 527658 |
| 2022-12-30 | 53.95 | $11.58 | 468160 |
| 2022-12-29 | 54.20 | $11.60 | 312691 |
| 2022-12-28 | 51.25 | $11.32 | 467207 |
| 2022-12-27 | 56.42 | $11.74 | 262447 |
| 2022-12-23 | 56.02 | $11.70 | 278932 |
| 2022-12-22 | 55.04 | $11.60 | 339203 |
| 2022-12-21 | 59.19 | $11.93 | 404638 |
| 2022-12-20 | 56.95 | $11.69 | 500398 |
| 2022-12-19 | 54.99 | $11.49 | 454786 |
| 2022-12-16 | 55.11 | $11.50 | 851298 |
| 2022-12-15 | 55.91 | $11.57 | 607134 |
| 2022-12-14 | 61.13 | $12.00 | 823794 |
| 2022-12-13 | 60.48 | $11.92 | 425495 |
| 2022-12-12 | 57.79 | $11.60 | 549166 |
| 2022-12-09 | 53.46 | $11.14 | 416378 |
| 2022-12-08 | 56.96 | $11.43 | 291208 |
| 2022-12-07 | 55.72 | $11.30 | 374899 |
| 2022-12-06 | 59.06 | $11.57 | 705102 |
| 2022-12-05 | 58.36 | $11.49 | 433159 |
| 2022-12-02 | 63.96 | $11.92 | 326737 |
| 2022-12-01 | 61.94 | $11.67 | 368688 |
| 2022-11-30 | 63.15 | $11.76 | 568293 |
| 2022-11-29 | 60.73 | $11.46 | 304153 |
| 2022-11-28 | 61.11 | $11.49 | 379205 |
| 2022-11-25 | 62.99 | $11.64 | 139983 |
| 2022-11-23 | 62.48 | $11.57 | 246529 |
| 2022-11-22 | 65.82 | $11.84 | 457716 |
| 2022-11-21 | 63.41 | $11.49 | 591090 |
| 2022-11-18 | 69.98 | $11.98 | 534943 |
| 2022-11-17 | 69.36 | $11.88 | 443411 |
| 2022-11-16 | 68.25 | $11.70 | 618178 |
| 2022-11-15 | 67.44 | $11.57 | 344365 |
| 2022-11-14 | 66.44 | $11.41 | 502062 |
| 2022-11-11 | 68.31 | $11.56 | 460495 |
| 2022-11-10 | 68.26 | $11.55 | 1.2M |
| 2022-11-09 | 63.69 | $10.81 | 1.1M |
| 2022-11-08 | 54.85 | $9.75 | 483873 |
| 2022-11-07 | 58.15 | $10.01 | 531751 |
| 2022-11-04 | 58.15 | $10.01 | 268435 |
| 2022-11-03 | 54.54 | $9.63 | 358356 |
| 2022-11-02 | 58.58 | $9.95 | 361405 |
| 2022-11-01 | 61.41 | $10.16 | 336611 |
| 2022-10-31 | 60.28 | $10.03 | 647069 |
| 2022-10-28 | 58.60 | $9.84 | 374982 |
| 2022-10-27 | 59.61 | $9.92 | 357957 |
| 2022-10-26 | 58.68 | $9.81 | 496184 |
| 2022-10-25 | 56.43 | $9.55 | 279785 |
| 2022-10-24 | 54.14 | $9.30 | 501766 |
| 2022-10-21 | 52.82 | $9.16 | 527751 |
| 2022-10-20 | 50.41 | $8.91 | 272862 |
| 2022-10-19 | 50.41 | $8.91 | 384433 |
| 2022-10-18 | 50.97 | $8.97 | 702165 |
| 2022-10-17 | 51.90 | $9.07 | 645262 |
| 2022-10-14 | 48.54 | $8.69 | 537734 |
| 2022-10-13 | 53.48 | $9.22 | 1.0M |
| 2022-10-12 | 47.00 | $8.55 | 840463 |
| 2022-10-11 | 46.89 | $8.54 | 1.7M |
| 2022-10-10 | 43.49 | $8.22 | 724382 |
| 2022-10-07 | 41.94 | $8.08 | 377393 |
| 2022-10-06 | 43.81 | $8.31 | 347704 |
| 2022-10-05 | 45.32 | $8.49 | 523095 |
| 2022-10-04 | 43.47 | $8.31 | 705669 |
| 2022-10-03 | 36.47 | $7.69 | 792448 |
| 2022-09-30 | 29.80 | $7.19 | 1.2M |
| 2022-09-29 | 30.41 | $7.29 | 519853 |
| 2022-09-28 | 31.63 | $7.49 | 1.1M |
| 2022-09-27 | 27.62 | $7.20 | 512381 |
| 2022-09-26 | 27.89 | $7.25 | 999612 |
| 2022-09-23 | 27.49 | $7.22 | 1.6M |
| 2022-09-22 | 32.73 | $8.13 | 961233 |
| 2022-09-21 | 34.88 | $8.44 | 707835 |
| 2022-09-20 | 38.88 | $8.95 | 473964 |
| 2022-09-19 | 43.42 | $9.44 | 291156 |
| 2022-09-16 | 43.71 | $9.47 | 2.1M |
| 2022-09-15 | 46.01 | $9.70 | 460678 |
| 2022-09-14 | 46.61 | $9.76 | 456806 |
| 2022-09-13 | 45.24 | $9.64 | 379248 |
| 2022-09-12 | 48.28 | $9.95 | 515435 |
| 2022-09-09 | 46.75 | $9.81 | 390660 |
| 2022-09-08 | 43.08 | $9.49 | 305271 |
| 2022-09-07 | 44.25 | $9.62 | 360638 |
| 2022-09-06 | 44.61 | $9.66 | 511008 |
| 2022-09-02 | 42.86 | $9.50 | 296004 |
| 2022-09-01 | 41.66 | $9.39 | 474408 |
| 2022-08-31 | 44.40 | $9.73 | 539870 |
| 2022-08-30 | 45.75 | $9.89 | 608882 |
| 2022-08-29 | 50.67 | $10.43 | 312571 |
| 2022-08-26 | 50.20 | $10.38 | 567802 |
| 2022-08-25 | 52.10 | $10.58 | 658407 |
| 2022-08-24 | 48.00 | $10.14 | 443361 |
| 2022-08-23 | 44.84 | $9.83 | 580835 |
| 2022-08-22 | 42.49 | $9.61 | 396392 |
| 2022-08-19 | 43.20 | $9.70 | 565425 |
| 2022-08-18 | 45.39 | $9.97 | 526520 |
| 2022-08-17 | 41.65 | $9.61 | 641501 |
| 2022-08-16 | 38.78 | $9.35 | 745994 |
| 2022-08-15 | 40.38 | $9.57 | 992606 |
| 2022-08-12 | 44.32 | $10.07 | 406010 |
| 2022-08-11 | 43.69 | $10.01 | 1.2M |
| 2022-08-10 | 43.69 | $10.01 | 1.5M |
| 2022-08-09 | 43.02 | $9.94 | 1.9M |
| 2022-08-08 | 57.52 | $11.49 | 628428 |
| 2022-08-05 | 57.08 | $11.44 | 1.3M |
| 2022-08-04 | 54.17 | $11.12 | 573019 |
| 2022-08-03 | 56.44 | $11.32 | 841692 |
| 2022-08-02 | 56.89 | $11.36 | 352225 |
| 2022-08-01 | 58.57 | $11.51 | 632185 |
| 2022-07-29 | 59.79 | $11.62 | 529952 |
| 2022-07-28 | 57.24 | $11.29 | 478505 |
| 2022-07-27 | 58.31 | $11.39 | 346037 |
| 2022-07-26 | 56.46 | $11.15 | 417356 |
| 2022-07-25 | 57.67 | $11.27 | 532795 |
| 2022-07-22 | 54.16 | $10.82 | 651031 |
| 2022-07-21 | 53.43 | $10.73 | 372325 |
| 2022-07-20 | 53.27 | $10.71 | 443774 |
| 2022-07-19 | 53.44 | $10.73 | 496406 |
| 2022-07-18 | 49.15 | $10.18 | 357094 |
| 2022-07-15 | 48.57 | $10.11 | 331246 |
| 2022-07-14 | 47.61 | $9.99 | 427948 |
| 2022-07-13 | 49.52 | $10.25 | 458781 |
| 2022-07-12 | 49.52 | $10.25 | 715518 |
| 2022-07-11 | 51.15 | $10.48 | 784726 |
| 2022-07-08 | 52.96 | $10.73 | 1.1M |
| 2022-07-07 | 42.36 | $9.36 | 408963 |
| 2022-07-06 | 38.42 | $8.95 | 322968 |
| 2022-07-05 | 39.48 | $9.12 | 402673 |
| 2022-07-01 | 45.79 | $10.01 | 342635 |
| 2022-06-30 | 45.32 | $9.96 | 394606 |
| 2022-06-29 | 43.76 | $9.79 | 360761 |
| 2022-06-28 | 44.18 | $9.85 | 587489 |
| 2022-06-27 | 45.15 | $9.99 | 590140 |
| 2022-06-24 | 41.22 | $9.54 | 2.5M |
| 2022-06-23 | 35.34 | $8.94 | 588696 |
| 2022-06-22 | 38.58 | $9.47 | 769174 |
| 2022-06-21 | 40.37 | $9.74 | 641953 |
| 2022-06-17 | 36.54 | $9.37 | 921346 |
| 2022-06-16 | 39.47 | $9.82 | 734324 |
| 2022-06-15 | 44.51 | $10.49 | 949206 |
| 2022-06-14 | 42.21 | $10.27 | 579928 |
| 2022-06-13 | 42.10 | $10.26 | 456251 |
| 2022-06-10 | 46.91 | $10.86 | 366132 |
| 2022-06-09 | 50.67 | $11.27 | 430348 |
| 2022-06-08 | 54.51 | $11.65 | 310582 |
| 2022-06-07 | 58.62 | $12.02 | 412621 |
| 2022-06-06 | 58.13 | $11.96 | 510755 |
| 2022-06-03 | 54.86 | $11.57 | 409347 |
| 2022-06-02 | 54.68 | $11.55 | 283845 |
| 2022-06-01 | 52.70 | $11.32 | 373261 |
| 2022-05-31 | 51.57 | $11.19 | 792248 |
| 2022-05-27 | 53.35 | $11.38 | 384581 |
| 2022-05-26 | 51.77 | $11.19 | 595170 |
| 2022-05-25 | 46.31 | $10.59 | 895942 |
| 2022-05-24 | 44.42 | $10.40 | 500612 |
| 2022-05-23 | 45.38 | $10.52 | 475667 |
| 2022-05-20 | 42.95 | $10.27 | 711543 |
| 2022-05-19 | 40.94 | $10.07 | 566336 |
| 2022-05-18 | 41.85 | $10.20 | 453224 |
| 2022-05-17 | 43.11 | $10.38 | 556373 |
| 2022-05-16 | 40.27 | $10.08 | 628093 |
| 2022-05-13 | 39.89 | $10.04 | 872338 |
| 2022-05-12 | 33.34 | $9.39 | 1.0M |
| 2022-05-11 | 34.90 | $9.67 | 1.3M |
| 2022-05-10 | 35.40 | $9.76 | 2.5M |
| 2022-05-09 | 44.84 | $11.14 | 663563 |
| 2022-05-06 | 54.18 | $12.08 | 708717 |
| 2022-05-05 | 56.94 | $12.31 | 1.0M |
| 2022-05-04 | 57.67 | $12.37 | 477047 |
| 2022-05-03 | 55.22 | $12.10 | 325385 |
| 2022-05-02 | 51.47 | $11.72 | 515560 |
| 2022-04-29 | 54.56 | $11.99 | 1.0M |
| 2022-04-28 | 57.72 | $12.25 | 404057 |
| 2022-04-27 | 56.80 | $12.15 | 447725 |
| 2022-04-26 | 56.17 | $12.08 | 517711 |
| 2022-04-25 | 54.55 | $11.90 | 753658 |
| 2022-04-22 | 64.05 | $12.66 | 656282 |
| 2022-04-21 | 70.16 | $13.06 | 879402 |
| 2022-04-20 | 70.32 | $13.07 | 532846 |
| 2022-04-19 | 70.63 | $13.09 | 1.1M |
| 2022-04-18 | 67.11 | $12.57 | 879159 |
| 2022-04-14 | 62.88 | $12.05 | 624119 |
| 2022-04-13 | 61.81 | $11.93 | 354268 |
| 2022-04-12 | 59.38 | $11.67 | 340551 |
| 2022-04-11 | 56.34 | $11.37 | 449704 |
| 2022-04-08 | 56.24 | $11.36 | 371815 |
| 2022-04-07 | 56.75 | $11.40 | 532953 |
| 2022-04-06 | 57.00 | $11.42 | 604476 |
| 2022-04-05 | 57.12 | $11.43 | 760345 |
| 2022-04-04 | 62.38 | $11.86 | 844585 |
| 2022-04-01 | 67.02 | $12.20 | 799167 |
| 2022-03-31 | 64.91 | $11.91 | 1.3M |
| 2022-03-30 | 62.71 | $11.63 | 580757 |
| 2022-03-29 | 63.25 | $11.67 | 626637 |
| 2022-03-28 | 62.41 | $11.56 | 677803 |
| 2022-03-25 | 64.71 | $11.74 | 847964 |
| 2022-03-24 | 62.83 | $11.48 | 922147 |
| 2022-03-23 | 66.32 | $11.75 | 824324 |
| 2022-03-22 | 65.65 | $11.65 | 607556 |
| 2022-03-21 | 69.18 | $11.92 | 1.1M |
| 2022-03-18 | 65.30 | $11.33 | 1.3M |
| 2022-03-17 | 71.69 | $11.77 | 1.4M |
| 2022-03-16 | 70.76 | $11.62 | 1.2M |
| 2022-03-15 | 69.76 | $11.46 | 1.2M |
| 2022-03-14 | 69.90 | $11.47 | 918066 |
| 2022-03-11 | 69.25 | $11.36 | 1.1M |
| 2022-03-10 | 74.73 | $11.75 | 552490 |
| 2022-03-09 | 73.71 | $11.55 | 1.4M |
| 2022-03-08 | 74.71 | $11.62 | 2.1M |
| 2022-03-07 | 80.15 | $11.99 | 2.5M |
| 2022-03-04 | 76.86 | $11.23 | 1.3M |
| 2022-03-03 | 73.33 | $10.59 | 599083 |
| 2022-03-02 | 75.56 | $10.72 | 741287 |
| 2022-03-01 | 72.85 | $10.27 | 785872 |
| 2022-02-28 | 71.72 | $10.10 | 689904 |
| 2022-02-25 | 70.34 | $9.90 | 878369 |
| 2022-02-24 | 67.74 | $9.55 | 878851 |
| 2022-02-23 | 76.50 | $10.03 | 1.2M |
| 2022-02-22 | 74.47 | $9.72 | 1.2M |
| 2022-02-18 | 73.92 | $9.64 | 988925 |
| 2022-02-17 | 73.24 | $9.54 | 1.8M |
| 2022-02-16 | 66.23 | $8.71 | 992372 |
| 2022-02-15 | 54.87 | $7.87 | 492263 |
| 2022-02-14 | 50.95 | $7.66 | 602687 |
| 2022-02-11 | 53.25 | $7.77 | 799307 |
| 2022-02-10 | 53.67 | $7.79 | 481746 |
| 2022-02-09 | 54.90 | $7.85 | 501651 |
| 2022-02-08 | 51.75 | $7.67 | 1.2M |
| 2022-02-07 | 51.03 | $7.63 | 2.0M |
| 2022-02-04 | 49.41 | $7.54 | 569180 |
| 2022-02-03 | 51.38 | $7.65 | 1.5M |
| 2022-02-02 | 51.74 | $7.67 | 642169 |
| 2022-02-01 | 50.60 | $7.60 | 450172 |
| 2022-01-31 | 47.39 | $7.41 | 956432 |
| 2022-01-28 | 46.70 | $7.37 | 481992 |
| 2022-01-27 | 47.29 | $7.41 | 398934 |
| 2022-01-26 | 51.81 | $7.70 | 396778 |
| 2022-01-25 | 54.89 | $7.88 | 549561 |
| 2022-01-24 | 52.19 | $7.70 | 586219 |
| 2022-01-21 | 49.29 | $7.52 | 568648 |
| 2022-01-20 | 53.02 | $7.74 | 972015 |
| 2022-01-19 | 58.98 | $8.05 | 630892 |
| 2022-01-18 | 60.87 | $8.14 | 525479 |
| 2022-01-14 | 62.13 | $8.20 | 473448 |
| 2022-01-13 | 60.31 | $8.06 | 836241 |
| 2022-01-12 | 57.09 | $7.83 | 659496 |
| 2022-01-11 | 54.50 | $7.66 | 834960 |
| 2022-01-10 | 53.39 | $7.59 | 443807 |
| 2022-01-07 | 54.29 | $7.64 | 320319 |
| 2022-01-06 | 53.55 | $7.59 | 422295 |
| 2022-01-05 | 51.62 | $7.46 | 455559 |
| 2022-01-04 | 49.48 | $7.32 | 697774 |
| 2022-01-03 | 45.37 | $7.07 | 317781 |
| 2021-12-31 | 41.96 | $6.88 | 325074 |
| 2021-12-30 | 41.60 | $6.86 | 403841 |
| 2021-12-29 | 42.49 | $6.93 | 404586 |
| 2021-12-28 | 46.38 | $7.22 | 390944 |
| 2021-12-27 | 46.94 | $7.26 | 747925 |
| 2021-12-23 | 45.20 | $7.15 | 1.1M |
| 2021-12-22 | 36.59 | $6.67 | 3.9M |
| 2021-12-21 | 38.51 | $6.83 | 1.4M |
| 2021-12-20 | 34.21 | $6.62 | 696175 |
| 2021-12-17 | 33.79 | $6.60 | 1.2M |
| 2021-12-16 | 35.74 | $6.78 | 628180 |
| 2021-12-15 | 36.74 | $6.87 | 845152 |
| 2021-12-14 | 37.52 | $6.94 | 451470 |
| 2021-12-13 | 38.07 | $6.99 | 494298 |
| 2021-12-10 | 41.77 | $7.31 | 362842 |
| 2021-12-09 | 41.26 | $7.28 | 290422 |
| 2021-12-08 | 42.08 | $7.35 | 294437 |
| 2021-12-07 | 42.08 | $7.35 | 616851 |
| 2021-12-06 | 40.87 | $7.27 | 483821 |
| 2021-12-03 | 38.12 | $7.09 | 477235 |
| 2021-12-02 | 39.18 | $7.20 | 815318 |
| 2021-12-01 | 32.54 | $6.79 | 994674 |
| 2021-11-30 | 33.30 | $6.88 | 830757 |
| 2021-11-29 | 39.51 | $7.52 | 1.2M |
| 2021-11-26 | 41.71 | $7.71 | 902552 |
| 2021-11-24 | 46.63 | $8.09 | 831969 |
| 2021-11-23 | 47.61 | $8.16 | 485088 |
| 2021-11-22 | 46.85 | $8.11 | 875177 |
| 2021-11-19 | 45.81 | $8.04 | 759335 |
| 2021-11-18 | 48.12 | $8.22 | 781545 |
| 2021-11-17 | 49.04 | $8.29 | 534233 |
| 2021-11-16 | 51.15 | $8.45 | 517050 |
| 2021-11-15 | 50.13 | $8.37 | 534015 |
| 2021-11-12 | 48.86 | $8.27 | 331021 |
| 2021-11-11 | 48.74 | $8.26 | 485565 |
| 2021-11-10 | 48.96 | $8.28 | 790123 |
| 2021-11-09 | 48.39 | $8.23 | 2.0M |
| 2021-11-08 | 61.66 | $9.25 | 415099 |
| 2021-11-05 | 59.81 | $9.07 | 569199 |
| 2021-11-04 | 54.88 | $8.64 | 477665 |
| 2021-11-03 | 54.76 | $8.63 | 448068 |
| 2021-11-02 | 52.68 | $8.46 | 488784 |
| 2021-11-01 | 53.64 | $8.53 | 440164 |
| 2021-10-29 | 50.84 | $8.30 | 585450 |
| 2021-10-28 | 53.51 | $8.50 | 519135 |
| 2021-10-27 | 53.04 | $8.46 | 684597 |
| 2021-10-26 | 58.06 | $8.82 | 1.1M |
| 2021-10-25 | 56.99 | $8.72 | 524852 |
| 2021-10-22 | 55.25 | $8.56 | 511252 |
| 2021-10-21 | 58.19 | $8.77 | 872765 |
| 2021-10-20 | 65.07 | $9.21 | 725522 |
| 2021-10-19 | 60.07 | $8.72 | 493669 |
| 2021-10-18 | 59.74 | $8.69 | 692556 |
| 2021-10-15 | 58.30 | $8.56 | 787449 |
| 2021-10-14 | 56.94 | $8.44 | 887526 |
| 2021-10-13 | 54.98 | $8.27 | 877582 |
| 2021-10-12 | 51.65 | $8.00 | 1.0M |
| 2021-10-11 | 48.72 | $7.78 | 1.6M |
| 2021-10-08 | 48.85 | $7.79 | 4.7M |
| 2021-10-07 | 44.70 | $7.49 | 2.2M |
| 2021-10-06 | 42.95 | $7.37 | 1.1M |
| 2021-10-05 | 47.35 | $7.74 | 2.1M |
| 2021-10-04 | 46.93 | $7.71 | 5.3M |
| 2021-10-01 | 43.82 | $7.49 | 1.6M |
| 2021-09-30 | 41.60 | $7.34 | 1.1M |
| 2021-09-29 | 42.56 | $7.43 | 1.4M |
| 2021-09-28 | 45.55 | $7.70 | 2.3M |
| 2021-09-27 | 44.87 | $7.65 | 1.8M |
| 2021-09-24 | 43.25 | $7.53 | 400332 |
| 2021-09-23 | 44.17 | $7.62 | 763184 |
| 2021-09-22 | 40.69 | $7.36 | 477685 |
| 2021-09-21 | 38.15 | $7.18 | 497107 |
| 2021-09-20 | 39.12 | $7.29 | 389995 |
| 2021-09-17 | 40.00 | $7.39 | 639103 |
| 2021-09-16 | 41.42 | $7.55 | 718367 |
| 2021-09-15 | 46.83 | $8.10 | 318376 |
| 2021-09-14 | 43.38 | $7.83 | 504958 |
| 2021-09-13 | 46.80 | $8.15 | 207447 |
| 2021-09-10 | 42.05 | $7.80 | 234576 |
| 2021-09-09 | 40.76 | $7.71 | 186505 |
| 2021-09-08 | 41.85 | $7.82 | 244140 |
| 2021-09-07 | 45.16 | $8.14 | 184674 |
| 2021-09-03 | 45.16 | $8.14 | 350807 |
| 2021-09-02 | 45.67 | $8.19 | 250028 |
| 2021-09-01 | 43.86 | $8.04 | 204130 |
| 2021-08-31 | 45.39 | $8.20 | 389510 |
| 2021-08-30 | 44.94 | $8.16 | 165190 |
| 2021-08-27 | 48.91 | $8.57 | 310119 |
| 2021-08-26 | 41.88 | $7.98 | 160086 |
| 2021-08-25 | 42.35 | $8.03 | 187137 |
| 2021-08-24 | 41.98 | $8.00 | 286895 |
| 2021-08-23 | 41.26 | $7.94 | 208660 |
| 2021-08-20 | 36.81 | $7.58 | 223581 |
| 2021-08-19 | 35.52 | $7.48 | 316504 |
| 2021-08-18 | 38.03 | $7.82 | 196858 |
| 2021-08-17 | 39.11 | $7.96 | 422269 |
| 2021-08-16 | 40.27 | $8.11 | 212195 |
| 2021-08-13 | 42.18 | $8.35 | 150691 |
| 2021-08-12 | 43.74 | $8.54 | 174700 |
| 2021-08-11 | 45.77 | $8.78 | 213926 |
| 2021-08-10 | 43.70 | $8.58 | 280213 |
| 2021-08-09 | 40.12 | $8.25 | 463970 |
| 2021-08-06 | 41.25 | $8.40 | 570369 |
| 2021-08-05 | 40.40 | $8.32 | 300737 |
| 2021-08-04 | 37.26 | $8.03 | 1.0M |
| 2021-08-03 | 41.80 | $8.66 | 393241 |
| 2021-08-02 | 40.60 | $8.55 | 756207 |
| 2021-07-30 | 45.64 | $9.17 | 684873 |
| 2021-07-29 | 50.76 | $9.70 | 321345 |
| 2021-07-28 | 49.54 | $9.58 | 489146 |
| 2021-07-27 | 42.19 | $8.93 | 201275 |
| 2021-07-26 | 44.36 | $9.16 | 199433 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.21
2025-11-06
Close Price
$13.78
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-11-06 | -34.21 | $13.78 | — |
| 2025-11-05 | -38.16 | $13.78 | 2.0M |
| 2025-11-04 | -57.87 | $13.84 | 1.1M |
| 2025-11-03 | -59.11 | $13.93 | 633200 |
| 2025-10-31 | -59.83 | $13.95 | 575300 |
| 2025-10-30 | -56.84 | $14.02 | 461300 |
| 2025-10-29 | -59.83 | $13.95 | 475300 |
| 2025-10-28 | -58.55 | $13.98 | 408718 |
| 2025-10-27 | -61.54 | $13.91 | 443500 |
| 2025-10-24 | -37.61 | $14.47 | 298400 |
| 2025-10-23 | -40.60 | $14.40 | 355300 |
| 2025-10-22 | -57.69 | $14.00 | 367928 |
| 2025-10-21 | -62.39 | $13.89 | 352325 |
| 2025-10-20 | -76.50 | $13.56 | 1.0M |
| 2025-10-17 | -87.18 | $13.31 | 708700 |
| 2025-10-16 | -87.18 | $13.31 | 450900 |
| 2025-10-15 | -89.74 | $13.25 | 585100 |
| 2025-10-14 | -91.03 | $13.22 | 886143 |
| 2025-10-13 | -96.31 | $13.26 | 618421 |
| 2025-10-10 | -97.24 | $13.24 | 1.0M |
| 2025-10-09 | -98.57 | $13.97 | 343300 |
| 2025-10-08 | -40.98 | $14.85 | 268944 |
| 2025-10-07 | -52.46 | $14.71 | 396600 |
| 2025-10-06 | -26.23 | $15.03 | 567407 |
| 2025-10-03 | -27.03 | $14.94 | 692300 |
| 2025-10-02 | -70.80 | $14.46 | 583100 |
| 2025-10-01 | -65.49 | $14.52 | 487600 |
| 2025-09-30 | -74.34 | $14.42 | 399300 |
| 2025-09-29 | -77.88 | $14.38 | 548200 |
| 2025-09-26 | -62.31 | $14.62 | 531100 |
| 2025-09-25 | -70.77 | $14.51 | 528600 |
| 2025-09-24 | -61.54 | $14.63 | 961400 |
| 2025-09-23 | -62.31 | $14.62 | 974535 |
| 2025-09-22 | -66.15 | $14.57 | 899600 |
| 2025-09-19 | -95.94 | $14.25 | 3.1M |
| 2025-09-18 | -50.93 | $14.61 | 1.5M |
| 2025-09-17 | -66.46 | $14.36 | 1.7M |
| 2025-09-16 | -54.94 | $14.54 | 1.0M |
| 2025-09-15 | -54.29 | $14.48 | 944600 |
| 2025-09-12 | -57.71 | $14.42 | 421237 |
| 2025-09-11 | -32.96 | $14.84 | 562200 |
| 2025-09-10 | -49.16 | $14.55 | 296300 |
| 2025-09-09 | -51.40 | $14.51 | 565728 |
| 2025-09-08 | -31.75 | $14.83 | 406809 |
| 2025-09-05 | -17.46 | $15.10 | 451103 |
| 2025-09-04 | -14.81 | $15.15 | 468900 |
| 2025-09-03 | -30.52 | $14.67 | 580608 |
| 2025-09-02 | -21.69 | $14.89 | 543500 |
| 2025-08-29 | -14.06 | $15.08 | 272012 |
| 2025-08-28 | -2.44 | $15.34 | 341920 |
| 2025-08-27 | -2.23 | $15.13 | 370819 |
| 2025-08-26 | -6.99 | $15.07 | 589000 |
| 2025-08-25 | -23.33 | $14.78 | 403821 |
| 2025-08-22 | -15.42 | $14.97 | 713808 |
| 2025-08-21 | -48.33 | $14.18 | 615407 |
| 2025-08-20 | -58.75 | $13.93 | 624136 |
| 2025-08-19 | -57.08 | $13.97 | 489900 |
| 2025-08-18 | -63.33 | $13.82 | 332200 |
| 2025-08-15 | -65.83 | $13.76 | 349000 |
| 2025-08-14 | -56.25 | $13.99 | 511057 |
| 2025-08-13 | -52.08 | $14.09 | 605300 |
| 2025-08-12 | -58.75 | $13.93 | 836941 |
| 2025-08-11 | -75.00 | $13.54 | 668111 |
| 2025-08-08 | -41.02 | $14.13 | 1.1M |
| 2025-08-07 | -45.08 | $14.01 | 1.2M |
| 2025-08-06 | -66.44 | $13.38 | 1.8M |
| 2025-08-05 | -33.22 | $14.36 | 652915 |
| 2025-08-04 | -45.08 | $14.01 | 786361 |
| 2025-08-01 | -49.83 | $13.87 | 718516 |
| 2025-07-31 | -22.37 | $14.68 | 819414 |
| 2025-07-30 | -18.31 | $14.80 | 785500 |
| 2025-07-29 | -7.12 | $15.13 | 807139 |
| 2025-07-28 | -2.23 | $15.02 | 1.6M |
| 2025-07-25 | -40.00 | $14.31 | 575800 |
| 2025-07-24 | -30.63 | $14.61 | 1.2M |
| 2025-07-23 | -36.25 | $14.43 | 902170 |
| 2025-07-22 | -40.94 | $14.28 | 932200 |
| 2025-07-21 | -49.06 | $14.02 | 946230 |
| 2025-07-18 | -48.13 | $14.05 | 1.1M |
| 2025-07-17 | -50.00 | $13.99 | 1.7M |
| 2025-07-16 | -61.25 | $13.63 | 1.2M |
| 2025-07-15 | -63.13 | $13.57 | 2.4M |
| 2025-07-14 | -76.56 | $13.14 | 2.4M |
| 2025-07-11 | -94.92 | $12.79 | 873139 |
| 2025-07-10 | -89.15 | $12.96 | 1.4M |
| 2025-07-09 | -84.07 | $13.11 | 1.6M |
| 2025-07-08 | -77.63 | $13.30 | 1.6M |
| 2025-07-07 | -92.54 | $12.86 | 1.2M |
| 2025-07-03 | -72.76 | $13.32 | 910400 |
| 2025-07-02 | -67.63 | $13.48 | 1.9M |
| 2025-07-01 | -66.18 | $13.34 | 2.3M |
| 2025-06-30 | -54.65 | $13.71 | 3.5M |
| 2025-06-27 | -20.35 | $14.89 | 6.4M |
| 2025-06-26 | -4.10 | $13.32 | 504908 |
| 2025-06-25 | -24.07 | $12.97 | 647900 |
| 2025-06-24 | -9.26 | $13.13 | 513100 |
| 2025-06-23 | -34.45 | $12.82 | 514100 |
| 2025-06-20 | -30.25 | $12.87 | 920221 |
| 2025-06-18 | -42.86 | $12.72 | 413932 |
| 2025-06-17 | -34.45 | $12.82 | 367200 |
| 2025-06-16 | -30.25 | $12.87 | 340100 |
| 2025-06-13 | -41.18 | $12.74 | 400200 |
| 2025-06-12 | -20.17 | $12.99 | 523000 |
| 2025-06-11 | 0.00 | $13.23 | 688242 |
| 2025-06-10 | -30.77 | $12.94 | 413900 |
| 2025-06-09 | -37.69 | $12.85 | 432100 |
| 2025-06-06 | -46.15 | $12.74 | 513400 |
| 2025-06-05 | -45.12 | $12.60 | 538429 |
| 2025-06-04 | -29.85 | $12.57 | 603045 |
| 2025-06-03 | -25.19 | $12.69 | 697200 |
| 2025-06-02 | -43.80 | $12.21 | 596006 |
| 2025-05-30 | -36.05 | $12.41 | 612600 |
| 2025-05-29 | -31.01 | $12.54 | 736922 |
| 2025-05-28 | -31.78 | $12.52 | 490627 |
| 2025-05-27 | -27.91 | $12.62 | 663300 |
| 2025-05-23 | -37.21 | $12.38 | 354200 |
| 2025-05-22 | -39.15 | $12.33 | 435729 |
| 2025-05-21 | -36.05 | $12.41 | 538700 |
| 2025-05-20 | -25.97 | $12.67 | 364800 |
| 2025-05-19 | -19.35 | $12.80 | 442546 |
| 2025-05-16 | -18.47 | $12.81 | 675515 |
| 2025-05-15 | -15.51 | $12.85 | 878348 |
| 2025-05-14 | -13.46 | $12.90 | 778519 |
| 2025-05-13 | -6.42 | $13.13 | 778600 |
| 2025-05-12 | -5.35 | $13.03 | 1.1M |
| 2025-05-09 | -9.34 | $12.25 | 769000 |
| 2025-05-08 | -4.89 | $12.35 | 1.0M |
| 2025-05-07 | -27.51 | $11.47 | 1.7M |
| 2025-05-06 | -3.56 | $12.21 | 887800 |
| 2025-05-05 | -4.97 | $12.10 | 725140 |
| 2025-05-02 | -2.39 | $12.09 | 381849 |
| 2025-05-01 | -7.17 | $11.69 | 690736 |
| 2025-04-30 | -8.68 | $11.65 | 727401 |
| 2025-04-29 | -5.66 | $11.73 | 449034 |
| 2025-04-28 | -5.66 | $11.73 | 588500 |
| 2025-04-25 | -3.03 | $11.79 | 520100 |
| 2025-04-24 | -16.55 | $11.65 | 657236 |
| 2025-04-23 | -37.38 | $11.14 | 845043 |
| 2025-04-22 | -45.57 | $10.89 | 695100 |
| 2025-04-21 | -52.46 | $10.68 | 633811 |
| 2025-04-17 | -46.89 | $10.85 | 885846 |
| 2025-04-16 | -69.49 | $10.24 | 655900 |
| 2025-04-15 | -69.79 | $10.23 | 540237 |
| 2025-04-14 | -71.00 | $10.19 | 479808 |
| 2025-04-11 | -68.88 | $10.26 | 502000 |
| 2025-04-10 | -75.23 | $10.05 | 859332 |
| 2025-04-09 | -66.47 | $10.34 | 803526 |
| 2025-04-08 | -93.33 | $9.46 | 723400 |
| 2025-04-07 | -82.42 | $9.82 | 1.3M |
| 2025-04-04 | -87.82 | $9.80 | 1.2M |
| 2025-04-03 | -63.46 | $10.56 | 639747 |
| 2025-04-02 | -27.24 | $11.69 | 458737 |
| 2025-04-01 | -29.49 | $11.62 | 500700 |
| 2025-03-31 | -33.97 | $11.48 | 874117 |
| 2025-03-28 | -28.85 | $11.64 | 494000 |
| 2025-03-27 | -19.87 | $11.92 | 508539 |
| 2025-03-26 | -17.31 | $12.00 | 503907 |
| 2025-03-25 | -25.48 | $12.11 | 584500 |
| 2025-03-24 | -26.59 | $12.07 | 457500 |
| 2025-03-21 | -31.02 | $11.91 | 2.2M |
| 2025-03-20 | -20.50 | $12.29 | 802200 |
| 2025-03-19 | -16.62 | $12.43 | 1.1M |
| 2025-03-18 | -25.21 | $12.12 | 1.1M |
| 2025-03-17 | -41.15 | $11.78 | 1.2M |
| 2025-03-14 | -48.77 | $11.50 | 2.1M |
| 2025-03-13 | -92.94 | $11.11 | 554389 |
| 2025-03-12 | -88.24 | $11.23 | 899725 |
| 2025-03-11 | -90.83 | $11.30 | 475600 |
| 2025-03-10 | -94.17 | $11.22 | 476247 |
| 2025-03-07 | -80.00 | $11.56 | 496200 |
| 2025-03-06 | -91.51 | $11.35 | 476205 |
| 2025-03-05 | -89.14 | $11.47 | 801600 |
| 2025-03-04 | -95.82 | $11.23 | 703344 |
| 2025-03-03 | -97.17 | $11.58 | 755870 |
| 2025-02-28 | -91.77 | $12.17 | 787732 |
| 2025-02-27 | -94.14 | $12.14 | 856822 |
| 2025-02-26 | -84.89 | $12.55 | 913900 |
| 2025-02-25 | -88.10 | $12.45 | 1.2M |
| 2025-02-24 | -98.20 | $12.14 | 636100 |
| 2025-02-21 | -98.48 | $12.18 | 492735 |
| 2025-02-20 | -91.99 | $12.77 | 480547 |
| 2025-02-19 | -90.91 | $12.81 | 487300 |
| 2025-02-18 | -82.52 | $13.05 | 733405 |
| 2025-02-14 | -68.18 | $13.46 | 756337 |
| 2025-02-13 | -81.12 | $13.09 | 1.1M |
| 2025-02-12 | -89.86 | $12.84 | 992800 |
| 2025-02-11 | -78.21 | $13.22 | 1.3M |
| 2025-02-10 | -96.07 | $12.72 | 1.1M |
| 2025-02-07 | -98.87 | $12.79 | 1.1M |
| 2025-02-06 | -78.38 | $13.38 | 1.2M |
| 2025-02-05 | -34.36 | $14.52 | 444511 |
| 2025-02-04 | -35.91 | $14.48 | 752000 |
| 2025-02-03 | -39.77 | $14.38 | 490541 |
| 2025-01-31 | -25.44 | $14.68 | 1.1M |
| 2025-01-30 | -9.41 | $15.14 | 670419 |
| 2025-01-29 | -18.46 | $14.86 | 839400 |
| 2025-01-28 | -20.47 | $14.80 | 722000 |
| 2025-01-27 | -11.75 | $15.06 | 677700 |
| 2025-01-24 | -1.39 | $15.27 | 677119 |
| 2025-01-23 | -0.75 | $15.07 | 769800 |
| 2025-01-22 | -14.19 | $14.67 | 801700 |
| 2025-01-21 | -1.45 | $14.85 | 762706 |
| 2025-01-17 | -4.56 | $14.43 | 658348 |
| 2025-01-16 | -3.74 | $14.19 | 644200 |
| 2025-01-15 | -4.32 | $13.90 | 693104 |
| 2025-01-14 | 0.00 | $13.77 | 786406 |
| 2025-01-13 | -22.93 | $13.34 | 586402 |
| 2025-01-10 | -48.15 | $12.97 | 477800 |
| 2025-01-08 | -33.95 | $13.20 | 365824 |
| 2025-01-07 | -40.35 | $13.15 | 611423 |
| 2025-01-06 | -49.45 | $13.05 | 548503 |
| 2025-01-03 | -40.31 | $13.30 | 684349 |
| 2025-01-02 | -71.72 | $12.69 | 534729 |
| 2024-12-31 | -68.14 | $12.78 | 370500 |
| 2024-12-30 | -77.45 | $12.59 | 430200 |
| 2024-12-27 | -75.49 | $12.63 | 419200 |
| 2024-12-26 | -63.64 | $12.89 | 220106 |
| 2024-12-24 | -67.94 | $12.80 | 167503 |
| 2024-12-23 | -70.81 | $12.74 | 386600 |
| 2024-12-20 | -79.90 | $12.55 | 1.2M |
| 2024-12-19 | -95.27 | $12.61 | 495420 |
| 2024-12-18 | -95.00 | $12.70 | 700907 |
| 2024-12-17 | -78.79 | $13.18 | 480633 |
| 2024-12-16 | -85.59 | $13.27 | 430100 |
| 2024-12-13 | -90.09 | $13.22 | 365019 |
| 2024-12-12 | -72.97 | $13.41 | 419800 |
| 2024-12-11 | -55.86 | $13.60 | 447715 |
| 2024-12-10 | -61.26 | $13.54 | 538838 |
| 2024-12-09 | -53.15 | $13.63 | 320529 |
| 2024-12-06 | -58.56 | $13.57 | 276549 |
| 2024-12-05 | -51.55 | $13.89 | 297900 |
| 2024-12-04 | -39.75 | $14.08 | 321845 |
| 2024-12-03 | -20.66 | $14.16 | 310500 |
| 2024-12-02 | -23.99 | $14.07 | 300500 |
| 2024-11-29 | -27.68 | $13.97 | 195639 |
| 2024-11-27 | -28.04 | $13.96 | 314200 |
| 2024-11-26 | -26.20 | $14.01 | 999214 |
| 2024-11-25 | -24.72 | $14.05 | 355800 |
| 2024-11-22 | -24.35 | $14.06 | 336700 |
| 2024-11-21 | -26.94 | $13.99 | 459440 |
| 2024-11-20 | -35.79 | $13.75 | 590600 |
| 2024-11-19 | -52.03 | $13.31 | 871100 |
| 2024-11-18 | -48.71 | $13.40 | 641138 |
| 2024-11-15 | -49.82 | $13.37 | 395107 |
| 2024-11-14 | -44.28 | $13.52 | 1.4M |
| 2024-11-13 | -42.44 | $13.57 | 622700 |
| 2024-11-12 | -43.17 | $13.55 | 425229 |
| 2024-11-11 | -28.04 | $13.96 | 519927 |
| 2024-11-08 | -39.85 | $13.64 | 470500 |
| 2024-11-07 | -32.84 | $13.83 | 1.4M |
| 2024-11-06 | -0.41 | $14.44 | 2.0M |
| 2024-11-05 | -39.18 | $12.60 | 565500 |
| 2024-11-04 | -83.87 | $12.20 | 350800 |
| 2024-11-01 | -86.02 | $12.18 | 481400 |
| 2024-10-31 | -81.82 | $12.26 | 425210 |
| 2024-10-30 | -81.82 | $12.26 | 448000 |
| 2024-10-29 | -89.77 | $12.19 | 301700 |
| 2024-10-28 | -81.82 | $12.26 | 450600 |
| 2024-10-25 | -64.77 | $12.41 | 366006 |
| 2024-10-24 | -89.77 | $12.19 | 496600 |
| 2024-10-23 | -87.18 | $12.30 | 288839 |
| 2024-10-22 | -69.33 | $12.46 | 318209 |
| 2024-10-21 | -56.00 | $12.56 | 453800 |
| 2024-10-18 | -50.00 | $12.60 | 2.2M |
| 2024-10-17 | -41.89 | $12.66 | 570513 |
| 2024-10-16 | -75.68 | $12.41 | 574400 |
| 2024-10-15 | -38.10 | $12.73 | 555105 |
| 2024-10-14 | -40.30 | $12.65 | 246220 |
| 2024-10-11 | -1.22 | $12.91 | 190149 |
| 2024-10-10 | -18.26 | $12.70 | 232700 |
| 2024-10-09 | -15.22 | $12.70 | 218200 |
| 2024-10-08 | -20.36 | $12.57 | 373229 |
| 2024-10-07 | -7.78 | $12.78 | 519600 |
| 2024-10-04 | -1.20 | $12.89 | 351000 |
| 2024-10-03 | -20.36 | $12.57 | 352800 |
| 2024-10-02 | -24.55 | $12.50 | 425900 |
| 2024-10-01 | -13.17 | $12.69 | 388609 |
| 2024-09-30 | -17.13 | $12.74 | 624514 |
| 2024-09-27 | -27.84 | $12.64 | 356400 |
| 2024-09-26 | -38.73 | $12.49 | 248420 |
| 2024-09-25 | -39.22 | $12.48 | 549100 |
| 2024-09-24 | -35.29 | $12.56 | 304540 |
| 2024-09-23 | -37.80 | $12.54 | 435703 |
| 2024-09-20 | -42.11 | $12.45 | 1.4M |
| 2024-09-19 | -26.79 | $12.77 | 295600 |
| 2024-09-18 | -39.71 | $12.50 | 451400 |
| 2024-09-17 | -42.11 | $12.45 | 347400 |
| 2024-09-16 | -54.55 | $12.19 | 261200 |
| 2024-09-13 | -54.55 | $12.19 | 330526 |
| 2024-09-12 | -78.47 | $11.69 | 552704 |
| 2024-09-11 | -83.73 | $11.58 | 298900 |
| 2024-09-10 | -93.79 | $11.67 | 307900 |
| 2024-09-09 | -86.93 | $11.80 | 391300 |
| 2024-09-06 | -65.34 | $12.18 | 591500 |
| 2024-09-05 | -59.09 | $12.29 | 331534 |
| 2024-09-04 | -46.59 | $12.51 | 500622 |
| 2024-09-03 | -41.90 | $12.61 | 405023 |
| 2024-08-30 | -11.17 | $13.16 | 320424 |
| 2024-08-29 | -17.11 | $13.12 | 431800 |
| 2024-08-28 | -48.81 | $13.07 | 576033 |
| 2024-08-27 | -57.80 | $12.95 | 326705 |
| 2024-08-26 | -53.52 | $13.09 | 436500 |
| 2024-08-23 | -55.45 | $13.04 | 448421 |
| 2024-08-22 | -66.77 | $12.68 | 547322 |
| 2024-08-21 | -71.26 | $12.53 | 449700 |
| 2024-08-20 | -75.15 | $12.40 | 344604 |
| 2024-08-19 | -68.56 | $12.62 | 440000 |
| 2024-08-16 | -73.35 | $12.46 | 377528 |
| 2024-08-15 | -72.16 | $12.50 | 589464 |
| 2024-08-14 | -81.74 | $12.18 | 753900 |
| 2024-08-13 | -92.22 | $11.83 | 488300 |
| 2024-08-12 | -97.79 | $11.81 | 453146 |
| 2024-08-09 | -93.61 | $11.98 | 702027 |
| 2024-08-08 | -94.33 | $12.08 | 816300 |
| 2024-08-07 | -87.32 | $12.50 | 1.2M |
| 2024-08-06 | -68.92 | $13.18 | 1.1M |
| 2024-08-05 | -74.90 | $13.00 | 774200 |
| 2024-08-02 | -61.78 | $13.31 | 518300 |
| 2024-08-01 | -35.45 | $13.96 | 557227 |
| 2024-07-31 | -16.04 | $14.48 | 713356 |
| 2024-07-30 | -18.28 | $14.42 | 489313 |
| 2024-07-29 | -9.70 | $14.65 | 326737 |
| 2024-07-26 | -2.24 | $14.85 | 457400 |
| 2024-07-25 | -10.65 | $14.58 | 583900 |
| 2024-07-24 | -22.61 | $14.22 | 368701 |
| 2024-07-23 | -1.45 | $14.74 | 851000 |
| 2024-07-22 | -12.13 | $14.42 | 471562 |
| 2024-07-19 | -20.51 | $14.19 | 1.7M |
| 2024-07-18 | -19.41 | $14.22 | 699017 |
| 2024-07-17 | -10.04 | $14.44 | 1.2M |
| 2024-07-16 | -7.97 | $14.33 | 1.4M |
| 2024-07-15 | -7.11 | $13.85 | 624774 |
| 2024-07-12 | -4.19 | $13.62 | 1.6M |
| 2024-07-11 | -6.72 | $13.27 | 597842 |
| 2024-07-10 | -41.28 | $12.66 | 320280 |
| 2024-07-09 | -60.55 | $12.45 | 608618 |
| 2024-07-08 | -52.29 | $12.54 | 675736 |
| 2024-07-05 | -77.98 | $12.26 | 426457 |
| 2024-07-03 | -31.19 | $12.77 | 209540 |
| 2024-07-02 | -44.04 | $12.63 | 365053 |
| 2024-07-01 | -53.24 | $12.67 | 561714 |
| 2024-06-28 | -35.97 | $12.91 | 4.8M |
| 2024-06-27 | -65.47 | $12.50 | 566518 |
| 2024-06-26 | -76.98 | $12.34 | 511789 |
| 2024-06-25 | -80.58 | $12.29 | 407433 |
| 2024-06-24 | -82.01 | $12.27 | 365700 |
| 2024-06-21 | -92.09 | $12.13 | 887405 |
| 2024-06-20 | -85.09 | $12.26 | 277022 |
| 2024-06-18 | -81.29 | $12.34 | 313439 |
| 2024-06-17 | -81.87 | $12.33 | 530097 |
| 2024-06-14 | -91.76 | $12.17 | 439999 |
| 2024-06-13 | -86.98 | $12.46 | 477745 |
| 2024-06-12 | -73.21 | $12.73 | 424291 |
| 2024-06-11 | -76.79 | $12.67 | 435947 |
| 2024-06-10 | -92.12 | $12.50 | 931355 |
| 2024-06-07 | -95.83 | $12.64 | 379911 |
| 2024-06-06 | -71.26 | $12.78 | 451656 |
| 2024-06-05 | -38.58 | $13.04 | 686767 |
| 2024-06-04 | -49.61 | $12.76 | 639670 |
| 2024-06-03 | -33.46 | $13.17 | 592826 |
| 2024-05-31 | -27.65 | $13.29 | 568503 |
| 2024-05-30 | -33.57 | $13.08 | 538590 |
| 2024-05-29 | -32.42 | $13.07 | 423545 |
| 2024-05-28 | -31.06 | $13.11 | 371478 |
| 2024-05-24 | -30.38 | $13.13 | 291272 |
| 2024-05-23 | -30.03 | $13.14 | 411143 |
| 2024-05-22 | -22.18 | $13.37 | 453552 |
| 2024-05-21 | -12.29 | $13.66 | 598684 |
| 2024-05-20 | -12.97 | $13.64 | 499199 |
| 2024-05-17 | -18.43 | $13.48 | 513920 |
| 2024-05-16 | -8.19 | $13.78 | 591542 |
| 2024-05-15 | -4.10 | $13.90 | 523744 |
| 2024-05-14 | -3.07 | $13.93 | 620649 |
| 2024-05-13 | -5.80 | $13.85 | 1.2M |
| 2024-05-10 | -0.39 | $13.67 | 1.3M |
| 2024-05-09 | -2.34 | $12.76 | 1.2M |
| 2024-05-08 | -59.35 | $11.72 | 985583 |
| 2024-05-07 | -63.92 | $11.66 | 807761 |
| 2024-05-06 | -73.82 | $11.59 | 828383 |
| 2024-05-03 | -78.01 | $11.51 | 426210 |
| 2024-05-02 | -82.20 | $11.43 | 379092 |
| 2024-05-01 | -97.91 | $11.13 | 396995 |
| 2024-04-30 | -98.33 | $11.23 | 403143 |
| 2024-04-29 | -88.13 | $11.59 | 227695 |
| 2024-04-26 | -87.50 | $11.60 | 314028 |
| 2024-04-25 | -89.38 | $11.57 | 456641 |
| 2024-04-24 | -97.79 | $11.67 | 515828 |
| 2024-04-23 | -69.85 | $12.05 | 366292 |
| 2024-04-22 | -86.76 | $11.82 | 386105 |
| 2024-04-19 | -88.97 | $11.79 | 498090 |
| 2024-04-18 | -95.59 | $11.70 | 370724 |
| 2024-04-17 | -100.00 | $11.64 | 425179 |
| 2024-04-16 | -86.67 | $11.83 | 526865 |
| 2024-04-15 | -99.06 | $11.95 | 536411 |
| 2024-04-12 | -95.83 | $12.08 | 552969 |
| 2024-04-11 | -55.10 | $12.46 | 417588 |
| 2024-04-10 | -37.76 | $12.63 | 620029 |
| 2024-04-09 | -31.68 | $12.68 | 601618 |
| 2024-04-08 | -2.97 | $12.89 | 1.5M |
| 2024-04-05 | -27.78 | $12.56 | 244592 |
| 2024-04-04 | -27.78 | $12.56 | 338850 |
| 2024-04-03 | -34.44 | $12.50 | 310915 |
| 2024-04-02 | -39.78 | $12.44 | 373774 |
| 2024-04-01 | -30.00 | $12.51 | 303710 |
| 2024-03-28 | -19.51 | $12.57 | 397463 |
| 2024-03-27 | -18.38 | $12.56 | 313142 |
| 2024-03-26 | -21.32 | $12.52 | 264972 |
| 2024-03-25 | -16.18 | $12.59 | 211342 |
| 2024-03-22 | -3.13 | $12.69 | 393779 |
| 2024-03-21 | -3.17 | $12.67 | 729458 |
| 2024-03-20 | -11.90 | $12.56 | 628225 |
| 2024-03-19 | -33.33 | $12.29 | 529446 |
| 2024-03-18 | -5.41 | $12.50 | 474419 |
| 2024-03-15 | 0.00 | $12.46 | 867498 |
| 2024-03-14 | -26.53 | $12.17 | 462780 |
| 2024-03-13 | -14.97 | $12.21 | 278642 |
| 2024-03-12 | -13.21 | $12.15 | 257055 |
| 2024-03-11 | -14.62 | $12.12 | 418887 |
| 2024-03-08 | -10.85 | $12.20 | 380076 |
| 2024-03-07 | -16.04 | $12.09 | 497992 |
| 2024-03-06 | -18.22 | $12.04 | 439612 |
| 2024-03-05 | -15.42 | $12.10 | 514080 |
| 2024-03-04 | -21.46 | $11.96 | 414945 |
| 2024-03-01 | -20.09 | $11.99 | 548929 |
| 2024-02-29 | -41.10 | $11.53 | 1.0M |
| 2024-02-28 | -40.64 | $11.54 | 494777 |
| 2024-02-27 | -28.77 | $11.80 | 489316 |
| 2024-02-26 | -36.16 | $11.62 | 735117 |
| 2024-02-23 | -32.59 | $11.70 | 686125 |
| 2024-02-22 | -30.36 | $11.75 | 682844 |
| 2024-02-21 | -27.68 | $11.81 | 1.0M |
| 2024-02-20 | -30.36 | $11.75 | 712010 |
| 2024-02-16 | -20.98 | $11.96 | 1.0M |
| 2024-02-15 | -15.61 | $12.06 | 2.0M |
| 2024-02-14 | -9.47 | $11.78 | 2.6M |
| 2024-02-13 | -50.41 | $10.38 | 1.2M |
| 2024-02-12 | -9.76 | $10.88 | 659738 |
| 2024-02-09 | -23.33 | $10.69 | 432515 |
| 2024-02-08 | -16.67 | $10.77 | 419764 |
| 2024-02-07 | -36.67 | $10.53 | 831053 |
| 2024-02-06 | -41.67 | $10.47 | 281885 |
| 2024-02-05 | -50.00 | $10.37 | 368651 |
| 2024-02-02 | -38.33 | $10.51 | 333134 |
| 2024-02-01 | -33.33 | $10.73 | 313782 |
| 2024-01-31 | -41.83 | $10.66 | 1.2M |
| 2024-01-30 | -45.75 | $10.60 | 433501 |
| 2024-01-29 | -49.02 | $10.55 | 515178 |
| 2024-01-26 | -58.17 | $10.41 | 747837 |
| 2024-01-25 | -51.63 | $10.51 | 654026 |
| 2024-01-24 | -62.75 | $10.34 | 489036 |
| 2024-01-23 | -60.78 | $10.37 | 565933 |
| 2024-01-22 | -54.25 | $10.47 | 266512 |
| 2024-01-19 | -69.93 | $10.23 | 258021 |
| 2024-01-18 | -69.93 | $10.23 | 314188 |
| 2024-01-17 | -81.70 | $10.05 | 382126 |
| 2024-01-16 | -94.81 | $10.02 | 336003 |
| 2024-01-12 | -93.85 | $10.08 | 556945 |
| 2024-01-11 | -81.75 | $10.18 | 324861 |
| 2024-01-10 | -75.18 | $10.27 | 269984 |
| 2024-01-09 | -78.10 | $10.23 | 449051 |
| 2024-01-08 | -55.47 | $10.54 | 336123 |
| 2024-01-05 | -45.26 | $10.68 | 524293 |
| 2024-01-04 | -52.55 | $10.58 | 782924 |
| 2024-01-03 | -18.98 | $11.04 | 885641 |
| 2024-01-02 | -0.77 | $11.22 | 459685 |
| 2023-12-29 | -15.63 | $11.01 | 292679 |
| 2023-12-28 | -7.03 | $11.12 | 261654 |
| 2023-12-27 | -3.13 | $11.17 | 281182 |
| 2023-12-26 | -4.80 | $11.12 | 344084 |
| 2023-12-22 | -19.20 | $10.94 | 276588 |
| 2023-12-21 | -11.20 | $11.04 | 287137 |
| 2023-12-20 | -31.20 | $10.79 | 423891 |
| 2023-12-19 | -11.54 | $10.85 | 969888 |
| 2023-12-18 | -31.07 | $10.64 | 355797 |
| 2023-12-15 | -30.10 | $10.65 | 935310 |
| 2023-12-14 | -35.92 | $10.59 | 850166 |
| 2023-12-13 | -53.87 | $10.46 | 425856 |
| 2023-12-12 | -97.98 | $10.11 | 352523 |
| 2023-12-11 | -62.21 | $10.47 | 278405 |
| 2023-12-08 | -68.34 | $10.41 | 570871 |
| 2023-12-07 | -81.61 | $10.28 | 299271 |
| 2023-12-06 | -69.20 | $10.27 | 275022 |
| 2023-12-05 | -56.37 | $10.42 | 315749 |
| 2023-12-04 | -57.52 | $10.56 | 401171 |
| 2023-12-01 | -65.36 | $10.44 | 554607 |
| 2023-11-30 | -71.90 | $10.34 | 433057 |
| 2023-11-29 | -69.93 | $10.37 | 720819 |
| 2023-11-28 | -75.16 | $10.29 | 560577 |
| 2023-11-27 | -46.60 | $10.55 | 336444 |
| 2023-11-24 | -38.58 | $10.68 | 144425 |
| 2023-11-22 | -38.58 | $10.68 | 286432 |
| 2023-11-21 | -40.61 | $10.64 | 468074 |
| 2023-11-20 | -26.40 | $10.92 | 344726 |
| 2023-11-17 | -31.47 | $10.82 | 431478 |
| 2023-11-16 | -47.72 | $10.50 | 528958 |
| 2023-11-15 | -34.01 | $10.77 | 355721 |
| 2023-11-14 | -25.89 | $10.93 | 420464 |
| 2023-11-13 | -45.69 | $10.54 | 376860 |
| 2023-11-10 | -47.72 | $10.50 | 484664 |
| 2023-11-09 | -56.85 | $10.32 | 533569 |
| 2023-11-08 | -51.78 | $10.42 | 1.2M |
| 2023-11-07 | -37.56 | $10.70 | 1.3M |
| 2023-11-06 | -22.34 | $11.00 | 691475 |
| 2023-11-03 | -5.85 | $11.32 | 819440 |
| 2023-11-02 | -17.78 | $10.88 | 678452 |
| 2023-11-01 | -20.70 | $10.83 | 569791 |
| 2023-10-31 | -39.36 | $10.51 | 1.1M |
| 2023-10-30 | -34.69 | $10.59 | 3.4M |
| 2023-10-27 | -89.50 | $9.65 | 905476 |
| 2023-10-26 | -93.07 | $9.64 | 789211 |
| 2023-10-25 | -94.56 | $9.62 | 587613 |
| 2023-10-24 | -89.21 | $9.78 | 964549 |
| 2023-10-23 | -66.35 | $10.14 | 2.5M |
| 2023-10-20 | -59.37 | $10.25 | 835718 |
| 2023-10-19 | -42.86 | $10.51 | 361459 |
| 2023-10-18 | -35.87 | $10.62 | 384399 |
| 2023-10-17 | -16.83 | $10.92 | 672945 |
| 2023-10-16 | -1.37 | $10.69 | 1.2M |
| 2023-10-13 | -55.43 | $10.02 | 675638 |
| 2023-10-12 | -72.45 | $9.88 | 522312 |
| 2023-10-11 | -62.24 | $9.98 | 424987 |
| 2023-10-10 | -47.96 | $10.12 | 469094 |
| 2023-10-09 | -60.20 | $10.00 | 518134 |
| 2023-10-06 | -73.63 | $9.85 | 579426 |
| 2023-10-05 | -44.06 | $9.96 | 623374 |
| 2023-10-04 | -35.66 | $10.08 | 530821 |
| 2023-10-03 | -36.36 | $10.07 | 493209 |
| 2023-10-02 | -48.95 | $9.89 | 382331 |
| 2023-09-29 | -23.78 | $10.25 | 412424 |
| 2023-09-28 | -18.88 | $10.32 | 443080 |
| 2023-09-27 | -19.58 | $10.31 | 424297 |
| 2023-09-26 | -41.38 | $9.99 | 473755 |
| 2023-09-25 | -22.37 | $10.26 | 402064 |
| 2023-09-22 | -37.87 | $10.02 | 1.1M |
| 2023-09-21 | -48.51 | $9.86 | 1.8M |
| 2023-09-20 | -21.29 | $10.26 | 635414 |
| 2023-09-19 | -17.09 | $10.32 | 769832 |
| 2023-09-18 | -27.85 | $10.15 | 396682 |
| 2023-09-15 | -26.06 | $10.16 | 1.1M |
| 2023-09-14 | -4.05 | $10.36 | 596888 |
| 2023-09-13 | -7.62 | $9.90 | 1.1M |
| 2023-09-12 | -1.84 | $9.96 | 1.2M |
| 2023-09-11 | -2.03 | $9.86 | 895945 |
| 2023-09-08 | -29.57 | $9.55 | 536317 |
| 2023-09-07 | -60.75 | $9.26 | 974156 |
| 2023-09-06 | -19.89 | $9.64 | 688856 |
| 2023-09-05 | -13.43 | $9.60 | 987250 |
| 2023-09-01 | -51.81 | $9.75 | 1.4M |
| 2023-08-31 | -64.76 | $9.32 | 1.2M |
| 2023-08-30 | -65.96 | $9.28 | 415852 |
| 2023-08-29 | -67.47 | $9.23 | 285235 |
| 2023-08-28 | -67.77 | $9.22 | 298156 |
| 2023-08-25 | -69.88 | $9.15 | 323283 |
| 2023-08-24 | -67.47 | $9.23 | 351690 |
| 2023-08-23 | -65.66 | $9.29 | 459665 |
| 2023-08-22 | -71.39 | $9.10 | 461134 |
| 2023-08-21 | -71.99 | $9.08 | 358799 |
| 2023-08-18 | -70.18 | $9.14 | 291922 |
| 2023-08-17 | -70.48 | $9.13 | 668916 |
| 2023-08-16 | -76.20 | $8.94 | 351926 |
| 2023-08-15 | -74.10 | $9.01 | 410457 |
| 2023-08-14 | -67.47 | $9.23 | 366313 |
| 2023-08-11 | -72.59 | $9.06 | 443550 |
| 2023-08-10 | -73.49 | $9.03 | 634902 |
| 2023-08-09 | -72.89 | $9.05 | 1.2M |
| 2023-08-08 | -65.36 | $9.30 | 2.1M |
| 2023-08-07 | -20.38 | $11.15 | 654401 |
| 2023-08-04 | -18.40 | $11.17 | 331758 |
| 2023-08-03 | -19.80 | $11.07 | 381818 |
| 2023-08-02 | -12.67 | $11.19 | 320910 |
| 2023-08-01 | -0.91 | $11.45 | 256943 |
| 2023-07-31 | -7.31 | $11.29 | 290156 |
| 2023-07-28 | -11.42 | $11.20 | 313262 |
| 2023-07-27 | -19.63 | $11.02 | 416265 |
| 2023-07-26 | -11.42 | $11.20 | 425483 |
| 2023-07-25 | -3.29 | $11.32 | 493889 |
| 2023-07-24 | -0.78 | $11.17 | 446151 |
| 2023-07-21 | -20.53 | $10.77 | 1.7M |
| 2023-07-20 | -16.84 | $10.84 | 606699 |
| 2023-07-19 | -7.89 | $11.01 | 802381 |
| 2023-07-18 | -5.79 | $11.05 | 504437 |
| 2023-07-17 | -0.65 | $10.80 | 475109 |
| 2023-07-14 | -4.48 | $10.54 | 595597 |
| 2023-07-13 | -0.75 | $10.59 | 568819 |
| 2023-07-12 | -16.42 | $10.38 | 343459 |
| 2023-07-11 | -37.31 | $10.10 | 321309 |
| 2023-07-10 | -47.76 | $9.96 | 275525 |
| 2023-07-07 | -50.00 | $9.93 | 665159 |
| 2023-07-06 | -85.07 | $9.46 | 435637 |
| 2023-07-05 | -57.53 | $9.76 | 285115 |
| 2023-07-03 | -31.51 | $10.14 | 147912 |
| 2023-06-30 | -35.33 | $10.07 | 567706 |
| 2023-06-29 | -19.70 | $10.21 | 601271 |
| 2023-06-28 | -21.29 | $10.17 | 377557 |
| 2023-06-27 | -8.91 | $10.42 | 966161 |
| 2023-06-26 | -12.50 | $10.26 | 784754 |
| 2023-06-23 | -4.00 | $10.26 | 2.9M |
| 2023-06-22 | -14.29 | $10.08 | 438570 |
| 2023-06-21 | -12.57 | $10.11 | 359543 |
| 2023-06-20 | -20.57 | $9.97 | 386110 |
| 2023-06-16 | -22.29 | $9.94 | 721777 |
| 2023-06-15 | -16.57 | $10.04 | 377980 |
| 2023-06-14 | -24.57 | $9.90 | 402233 |
| 2023-06-13 | -12.57 | $10.11 | 385770 |
| 2023-06-12 | -6.34 | $9.91 | 418683 |
| 2023-06-09 | -15.44 | $9.77 | 510671 |
| 2023-06-08 | -9.27 | $9.86 | 882448 |
| 2023-06-07 | -4.64 | $9.93 | 673143 |
| 2023-06-06 | -7.76 | $9.56 | 928953 |
| 2023-06-05 | -28.04 | $9.26 | 419477 |
| 2023-06-02 | -14.02 | $9.41 | 622777 |
| 2023-06-01 | -55.43 | $8.88 | 665098 |
| 2023-05-31 | -77.15 | $8.69 | 860898 |
| 2023-05-30 | -65.77 | $8.87 | 423728 |
| 2023-05-26 | -53.03 | $9.15 | 339490 |
| 2023-05-25 | -60.86 | $9.04 | 528933 |
| 2023-05-24 | -53.74 | $9.14 | 446674 |
| 2023-05-23 | -45.91 | $9.25 | 587055 |
| 2023-05-22 | -57.70 | $9.15 | 368666 |
| 2023-05-19 | -66.86 | $9.06 | 400545 |
| 2023-05-18 | -55.24 | $9.26 | 502851 |
| 2023-05-17 | -73.84 | $8.94 | 431616 |
| 2023-05-16 | -85.47 | $8.74 | 552660 |
| 2023-05-15 | -80.82 | $8.82 | 485377 |
| 2023-05-12 | -88.96 | $8.68 | 572887 |
| 2023-05-11 | -96.52 | $8.55 | 597170 |
| 2023-05-10 | -88.07 | $8.77 | 574575 |
| 2023-05-09 | -81.99 | $8.89 | 681968 |
| 2023-05-08 | -74.53 | $9.01 | 575873 |
| 2023-05-05 | -83.85 | $8.86 | 436173 |
| 2023-05-04 | -98.14 | $8.63 | 543586 |
| 2023-05-03 | -97.52 | $9.03 | 677713 |
| 2023-05-02 | -83.62 | $9.24 | 576776 |
| 2023-05-01 | -49.56 | $9.67 | 575782 |
| 2023-04-28 | -43.36 | $9.74 | 539199 |
| 2023-04-27 | -54.87 | $9.61 | 586609 |
| 2023-04-26 | -50.44 | $9.66 | 753495 |
| 2023-04-25 | -42.48 | $9.75 | 623658 |
| 2023-04-24 | -15.04 | $10.06 | 772517 |
| 2023-04-21 | -56.76 | $9.39 | 574398 |
| 2023-04-20 | -52.03 | $9.46 | 432999 |
| 2023-04-19 | -48.65 | $9.51 | 839458 |
| 2023-04-18 | -68.24 | $9.22 | 740410 |
| 2023-04-17 | -61.49 | $9.32 | 447253 |
| 2023-04-14 | -49.04 | $9.46 | 1.1M |
| 2023-04-13 | -57.71 | $9.22 | 434736 |
| 2023-04-12 | -55.43 | $9.26 | 557648 |
| 2023-04-11 | -59.43 | $9.19 | 333692 |
| 2023-04-10 | -52.00 | $9.32 | 515043 |
| 2023-04-06 | -62.39 | $9.30 | 445734 |
| 2023-04-05 | -65.36 | $9.45 | 667358 |
| 2023-04-04 | -53.57 | $9.78 | 585439 |
| 2023-04-03 | -45.36 | $10.01 | 671455 |
| 2023-03-31 | -61.85 | $9.72 | 776886 |
| 2023-03-30 | -66.57 | $9.59 | 404897 |
| 2023-03-29 | -70.18 | $9.47 | 329510 |
| 2023-03-28 | -70.48 | $9.46 | 301946 |
| 2023-03-27 | -73.80 | $9.35 | 364469 |
| 2023-03-24 | -81.02 | $9.11 | 650289 |
| 2023-03-23 | -85.54 | $8.96 | 563882 |
| 2023-03-22 | -82.83 | $9.05 | 634898 |
| 2023-03-21 | -76.51 | $9.26 | 617845 |
| 2023-03-20 | -87.95 | $8.88 | 791142 |
| 2023-03-17 | -92.77 | $8.72 | 1.2M |
| 2023-03-16 | -86.48 | $8.97 | 935667 |
| 2023-03-15 | -93.40 | $8.83 | 1.5M |
| 2023-03-14 | -93.48 | $9.50 | 658527 |
| 2023-03-13 | -95.07 | $9.46 | 914626 |
| 2023-03-10 | -97.80 | $9.93 | 792237 |
| 2023-03-09 | -99.34 | $10.70 | 615884 |
| 2023-03-08 | -87.58 | $11.19 | 665548 |
| 2023-03-07 | -87.34 | $11.21 | 516332 |
| 2023-03-06 | -86.36 | $11.24 | 888223 |
| 2023-03-03 | -68.18 | $11.80 | 638525 |
| 2023-03-02 | -78.25 | $11.49 | 560825 |
| 2023-03-01 | -83.77 | $11.32 | 515980 |
| 2023-02-28 | -87.66 | $11.20 | 685368 |
| 2023-02-27 | -88.96 | $11.16 | 758645 |
| 2023-02-24 | -97.73 | $10.89 | 516727 |
| 2023-02-23 | -99.28 | $11.16 | 725379 |
| 2023-02-22 | -99.27 | $11.19 | 786713 |
| 2023-02-21 | -94.42 | $11.36 | 723942 |
| 2023-02-17 | -93.39 | $11.50 | 1.0M |
| 2023-02-16 | -84.82 | $11.72 | 1.3M |
| 2023-02-15 | -68.09 | $12.15 | 1.1M |
| 2023-02-14 | -40.47 | $12.86 | 1.8M |
| 2023-02-13 | -21.48 | $13.39 | 1.5M |
| 2023-02-10 | -26.54 | $13.27 | 681506 |
| 2023-02-09 | -33.70 | $13.10 | 725435 |
| 2023-02-08 | -24.85 | $13.31 | 631684 |
| 2023-02-07 | -3.79 | $13.81 | 1.1M |
| 2023-02-06 | -26.32 | $13.15 | 363245 |
| 2023-02-03 | -17.77 | $13.30 | 872571 |
| 2023-02-02 | -20.68 | $13.18 | 806570 |
| 2023-02-01 | -14.66 | $13.34 | 787329 |
| 2023-01-31 | 0.00 | $13.60 | 1.4M |
| 2023-01-30 | -7.84 | $12.92 | 707095 |
| 2023-01-27 | -7.77 | $12.82 | 870057 |
| 2023-01-26 | -8.88 | $12.58 | 403810 |
| 2023-01-25 | -5.84 | $12.49 | 689734 |
| 2023-01-24 | -28.37 | $12.05 | 404154 |
| 2023-01-23 | -29.08 | $12.04 | 445717 |
| 2023-01-20 | -40.43 | $11.88 | 398990 |
| 2023-01-19 | -50.35 | $11.74 | 382483 |
| 2023-01-18 | -51.06 | $11.73 | 429434 |
| 2023-01-17 | -28.37 | $12.05 | 341341 |
| 2023-01-13 | -18.44 | $12.19 | 247288 |
| 2023-01-12 | -7.14 | $12.34 | 364461 |
| 2023-01-11 | -25.19 | $12.05 | 386298 |
| 2023-01-10 | -3.86 | $12.16 | 347840 |
| 2023-01-09 | -25.00 | $11.88 | 427173 |
| 2023-01-06 | -59.82 | $11.49 | 277182 |
| 2023-01-05 | -88.39 | $11.17 | 309921 |
| 2023-01-04 | -75.00 | $11.32 | 382939 |
| 2023-01-03 | -85.71 | $11.20 | 527658 |
| 2022-12-30 | -56.31 | $11.58 | 468160 |
| 2022-12-29 | -54.37 | $11.60 | 312691 |
| 2022-12-28 | -81.55 | $11.32 | 467207 |
| 2022-12-27 | -40.78 | $11.74 | 262447 |
| 2022-12-23 | -44.66 | $11.70 | 278932 |
| 2022-12-22 | -54.37 | $11.60 | 339203 |
| 2022-12-21 | -22.33 | $11.93 | 404638 |
| 2022-12-20 | -45.63 | $11.69 | 500398 |
| 2022-12-19 | -65.05 | $11.49 | 454786 |
| 2022-12-16 | -64.08 | $11.50 | 851298 |
| 2022-12-15 | -57.28 | $11.57 | 607134 |
| 2022-12-14 | -15.53 | $12.00 | 823794 |
| 2022-12-13 | -19.39 | $11.92 | 425495 |
| 2022-12-12 | -52.04 | $11.60 | 549166 |
| 2022-12-09 | -98.98 | $11.14 | 416378 |
| 2022-12-08 | -73.12 | $11.43 | 291208 |
| 2022-12-07 | -43.55 | $11.30 | 374899 |
| 2022-12-06 | -22.27 | $11.57 | 705102 |
| 2022-12-05 | -25.57 | $11.49 | 433159 |
| 2022-12-02 | -7.84 | $11.92 | 326737 |
| 2022-12-01 | -17.46 | $11.67 | 368688 |
| 2022-11-30 | -13.89 | $11.76 | 568293 |
| 2022-11-29 | -25.79 | $11.46 | 304153 |
| 2022-11-28 | -24.60 | $11.49 | 379205 |
| 2022-11-25 | -18.65 | $11.64 | 139983 |
| 2022-11-23 | -21.43 | $11.57 | 246529 |
| 2022-11-22 | -10.71 | $11.84 | 457716 |
| 2022-11-21 | -21.38 | $11.49 | 591090 |
| 2022-11-18 | -4.28 | $11.98 | 534943 |
| 2022-11-17 | -2.37 | $11.88 | 443411 |
| 2022-11-16 | -7.91 | $11.70 | 618178 |
| 2022-11-15 | -12.03 | $11.57 | 344365 |
| 2022-11-14 | -17.09 | $11.41 | 502062 |
| 2022-11-11 | -12.34 | $11.56 | 460495 |
| 2022-11-10 | -12.20 | $11.55 | 1.2M |
| 2022-11-09 | -13.99 | $10.81 | 1.1M |
| 2022-11-08 | -31.62 | $9.75 | 483873 |
| 2022-11-07 | -17.11 | $10.01 | 531751 |
| 2022-11-04 | -16.97 | $10.01 | 268435 |
| 2022-11-03 | -32.52 | $9.63 | 358356 |
| 2022-11-02 | -19.43 | $9.95 | 361405 |
| 2022-11-01 | -5.63 | $10.16 | 336611 |
| 2022-10-31 | -8.37 | $10.03 | 647069 |
| 2022-10-28 | -13.68 | $9.84 | 374982 |
| 2022-10-27 | -10.05 | $9.92 | 357957 |
| 2022-10-26 | -3.01 | $9.81 | 496184 |
| 2022-10-25 | -4.62 | $9.55 | 279785 |
| 2022-10-24 | -5.11 | $9.30 | 501766 |
| 2022-10-21 | -10.88 | $9.16 | 527751 |
| 2022-10-20 | -21.29 | $8.91 | 272862 |
| 2022-10-19 | -21.29 | $8.91 | 384433 |
| 2022-10-18 | -18.79 | $8.97 | 702165 |
| 2022-10-17 | -12.79 | $9.07 | 645262 |
| 2022-10-14 | -32.73 | $8.69 | 537734 |
| 2022-10-13 | -17.33 | $9.22 | 1.0M |
| 2022-10-12 | -45.44 | $8.55 | 840463 |
| 2022-10-11 | -46.37 | $8.54 | 1.7M |
| 2022-10-10 | -59.42 | $8.22 | 724382 |
| 2022-10-07 | -64.18 | $8.08 | 377393 |
| 2022-10-06 | -56.37 | $8.31 | 347704 |
| 2022-10-05 | -50.25 | $8.49 | 523095 |
| 2022-10-04 | -56.37 | $8.31 | 705669 |
| 2022-10-03 | -77.42 | $7.69 | 792448 |
| 2022-09-30 | -94.40 | $7.19 | 1.2M |
| 2022-09-29 | -91.00 | $7.29 | 519853 |
| 2022-09-28 | -84.21 | $7.49 | 1.1M |
| 2022-09-27 | -94.81 | $7.20 | 512381 |
| 2022-09-26 | -93.56 | $7.25 | 999612 |
| 2022-09-23 | -94.74 | $7.22 | 1.6M |
| 2022-09-22 | -99.62 | $8.13 | 961233 |
| 2022-09-21 | -99.13 | $8.44 | 707835 |
| 2022-09-20 | -98.89 | $8.95 | 473964 |
| 2022-09-19 | -85.43 | $9.44 | 291156 |
| 2022-09-16 | -83.44 | $9.47 | 2.1M |
| 2022-09-15 | -68.21 | $9.70 | 460678 |
| 2022-09-14 | -64.24 | $9.76 | 456806 |
| 2022-09-13 | -72.19 | $9.64 | 379248 |
| 2022-09-12 | -51.66 | $9.95 | 515435 |
| 2022-09-09 | -60.93 | $9.81 | 390660 |
| 2022-09-08 | -82.12 | $9.49 | 305271 |
| 2022-09-07 | -73.51 | $9.62 | 360638 |
| 2022-09-06 | -70.86 | $9.66 | 511008 |
| 2022-09-02 | -88.80 | $9.50 | 296004 |
| 2022-09-01 | -93.20 | $9.39 | 474408 |
| 2022-08-31 | -80.57 | $9.73 | 539870 |
| 2022-08-30 | -74.09 | $9.89 | 608882 |
| 2022-08-29 | -52.23 | $10.43 | 312571 |
| 2022-08-26 | -54.44 | $10.38 | 567802 |
| 2022-08-25 | -46.37 | $10.58 | 658407 |
| 2022-08-24 | -64.11 | $10.14 | 443361 |
| 2022-08-23 | -76.61 | $9.83 | 580835 |
| 2022-08-22 | -85.48 | $9.61 | 396392 |
| 2022-08-19 | -81.85 | $9.70 | 565425 |
| 2022-08-18 | -70.97 | $9.97 | 526520 |
| 2022-08-17 | -85.48 | $9.61 | 641501 |
| 2022-08-16 | -99.58 | $9.35 | 745994 |
| 2022-08-15 | -98.63 | $9.57 | 992606 |
| 2022-08-12 | -75.80 | $10.07 | 406010 |
| 2022-08-11 | -78.54 | $10.01 | 1.2M |
| 2022-08-10 | -78.54 | $10.01 | 1.5M |
| 2022-08-09 | -81.74 | $9.94 | 1.9M |
| 2022-08-08 | -11.65 | $11.49 | 628428 |
| 2022-08-05 | -14.08 | $11.44 | 1.3M |
| 2022-08-04 | -29.61 | $11.12 | 573019 |
| 2022-08-03 | -16.21 | $11.32 | 841692 |
| 2022-08-02 | -12.15 | $11.36 | 352225 |
| 2022-08-01 | -7.23 | $11.51 | 632185 |
| 2022-07-29 | -1.34 | $11.62 | 529952 |
| 2022-07-28 | -10.94 | $11.29 | 478505 |
| 2022-07-27 | -3.39 | $11.39 | 346037 |
| 2022-07-26 | -10.20 | $11.15 | 417356 |
| 2022-07-25 | -2.27 | $11.27 | 532795 |
| 2022-07-22 | -4.90 | $10.82 | 651031 |
| 2022-07-21 | -8.91 | $10.73 | 372325 |
| 2022-07-20 | -9.80 | $10.71 | 443774 |
| 2022-07-19 | -8.91 | $10.73 | 496406 |
| 2022-07-18 | -33.41 | $10.18 | 357094 |
| 2022-07-15 | -36.53 | $10.11 | 331246 |
| 2022-07-14 | -41.87 | $9.99 | 427948 |
| 2022-07-13 | -30.29 | $10.25 | 458781 |
| 2022-07-12 | -30.29 | $10.25 | 715518 |
| 2022-07-11 | -32.39 | $10.48 | 784726 |
| 2022-07-08 | -28.87 | $10.73 | 1.1M |
| 2022-07-07 | -80.00 | $9.36 | 408963 |
| 2022-07-06 | -92.15 | $8.95 | 322968 |
| 2022-07-05 | -87.37 | $9.12 | 402673 |
| 2022-07-01 | -60.92 | $10.01 | 342635 |
| 2022-06-30 | -62.41 | $9.96 | 394606 |
| 2022-06-29 | -67.46 | $9.79 | 360761 |
| 2022-06-28 | -65.68 | $9.85 | 587489 |
| 2022-06-27 | -61.52 | $9.99 | 590140 |
| 2022-06-24 | -74.89 | $9.54 | 2.5M |
| 2022-06-23 | -92.72 | $8.94 | 588696 |
| 2022-06-22 | -91.20 | $9.47 | 769174 |
| 2022-06-21 | -85.61 | $9.74 | 641953 |
| 2022-06-17 | -99.26 | $9.37 | 921346 |
| 2022-06-16 | -93.14 | $9.82 | 734324 |
| 2022-06-15 | -72.69 | $10.49 | 949206 |
| 2022-06-14 | -82.87 | $10.27 | 579928 |
| 2022-06-13 | -83.33 | $10.26 | 456251 |
| 2022-06-10 | -45.80 | $10.86 | 366132 |
| 2022-06-09 | -27.15 | $11.27 | 430348 |
| 2022-06-08 | -14.09 | $11.65 | 310582 |
| 2022-06-07 | -0.99 | $12.02 | 412621 |
| 2022-06-06 | -0.68 | $11.96 | 510755 |
| 2022-06-03 | -27.76 | $11.57 | 409347 |
| 2022-06-02 | -28.93 | $11.55 | 283845 |
| 2022-06-01 | -35.39 | $11.32 | 373261 |
| 2022-05-31 | -39.04 | $11.19 | 792248 |
| 2022-05-27 | -33.71 | $11.38 | 384581 |
| 2022-05-26 | -39.04 | $11.19 | 595170 |
| 2022-05-25 | -55.90 | $10.59 | 895942 |
| 2022-05-24 | -61.24 | $10.40 | 500612 |
| 2022-05-23 | -57.87 | $10.52 | 475667 |
| 2022-05-20 | -64.89 | $10.27 | 711543 |
| 2022-05-19 | -75.86 | $10.07 | 566336 |
| 2022-05-18 | -72.87 | $10.20 | 453224 |
| 2022-05-17 | -69.27 | $10.38 | 556373 |
| 2022-05-16 | -76.05 | $10.08 | 628093 |
| 2022-05-13 | -76.95 | $10.04 | 872338 |
| 2022-05-12 | -91.64 | $9.39 | 1.0M |
| 2022-05-11 | -85.31 | $9.67 | 1.3M |
| 2022-05-10 | -83.28 | $9.76 | 2.5M |
| 2022-05-09 | -95.05 | $11.14 | 663563 |
| 2022-05-06 | -56.29 | $12.08 | 708717 |
| 2022-05-05 | -46.80 | $12.31 | 1.0M |
| 2022-05-04 | -44.33 | $12.37 | 477047 |
| 2022-05-03 | -55.46 | $12.10 | 325385 |
| 2022-05-02 | -71.13 | $11.72 | 515560 |
| 2022-04-29 | -60.00 | $11.99 | 1.0M |
| 2022-04-28 | -49.28 | $12.25 | 404057 |
| 2022-04-27 | -53.40 | $12.15 | 447725 |
| 2022-04-26 | -56.29 | $12.08 | 517711 |
| 2022-04-25 | -63.71 | $11.90 | 753658 |
| 2022-04-22 | -32.37 | $12.66 | 656282 |
| 2022-04-21 | -15.88 | $13.06 | 879402 |
| 2022-04-20 | -15.46 | $13.07 | 532846 |
| 2022-04-19 | -0.72 | $13.09 | 1.1M |
| 2022-04-18 | -0.64 | $12.57 | 879159 |
| 2022-04-14 | -29.45 | $12.05 | 624119 |
| 2022-04-13 | -38.10 | $11.93 | 354268 |
| 2022-04-12 | -55.78 | $11.67 | 340551 |
| 2022-04-11 | -76.19 | $11.37 | 449704 |
| 2022-04-08 | -71.97 | $11.36 | 371815 |
| 2022-04-07 | -69.43 | $11.40 | 532953 |
| 2022-04-06 | -68.15 | $11.42 | 604476 |
| 2022-04-05 | -67.52 | $11.43 | 760345 |
| 2022-04-04 | -40.13 | $11.86 | 844585 |
| 2022-04-01 | -18.47 | $12.20 | 799167 |
| 2022-03-31 | -29.15 | $11.91 | 1.3M |
| 2022-03-30 | -42.26 | $11.63 | 580757 |
| 2022-03-29 | -37.79 | $11.67 | 626637 |
| 2022-03-28 | -37.96 | $11.56 | 677803 |
| 2022-03-25 | -27.99 | $11.74 | 847964 |
| 2022-03-24 | -34.24 | $11.48 | 922147 |
| 2022-03-23 | -23.20 | $11.75 | 824324 |
| 2022-03-22 | -26.33 | $11.65 | 607556 |
| 2022-03-21 | -17.87 | $11.92 | 1.1M |
| 2022-03-18 | -36.36 | $11.33 | 1.3M |
| 2022-03-17 | -19.17 | $11.77 | 1.4M |
| 2022-03-16 | -17.14 | $11.62 | 1.2M |
| 2022-03-15 | -19.01 | $11.46 | 1.2M |
| 2022-03-14 | -18.20 | $11.47 | 918066 |
| 2022-03-11 | -20.50 | $11.36 | 1.1M |
| 2022-03-10 | -12.34 | $11.75 | 552490 |
| 2022-03-09 | -16.53 | $11.55 | 1.4M |
| 2022-03-08 | -14.91 | $11.62 | 2.1M |
| 2022-03-07 | -3.81 | $11.99 | 2.5M |
| 2022-03-04 | -0.52 | $11.23 | 1.3M |
| 2022-03-03 | -4.98 | $10.59 | 599083 |
| 2022-03-02 | -1.06 | $10.72 | 741287 |
| 2022-03-01 | -2.17 | $10.27 | 785872 |
| 2022-02-28 | -2.53 | $10.10 | 689904 |
| 2022-02-25 | -5.32 | $9.90 | 878369 |
| 2022-02-24 | -17.32 | $9.55 | 878851 |
| 2022-02-23 | -0.86 | $10.03 | 1.2M |
| 2022-02-22 | -7.46 | $9.72 | 1.2M |
| 2022-02-18 | -10.33 | $9.64 | 988925 |
| 2022-02-17 | -13.92 | $9.54 | 1.8M |
| 2022-02-16 | -12.29 | $8.71 | 992372 |
| 2022-02-15 | -32.72 | $7.87 | 492263 |
| 2022-02-14 | -53.57 | $7.66 | 602687 |
| 2022-02-11 | -43.75 | $7.77 | 799307 |
| 2022-02-10 | -41.96 | $7.79 | 481746 |
| 2022-02-09 | -36.61 | $7.85 | 501651 |
| 2022-02-08 | -52.68 | $7.67 | 1.2M |
| 2022-02-07 | -56.25 | $7.63 | 2.0M |
| 2022-02-04 | -64.29 | $7.54 | 569180 |
| 2022-02-03 | -54.46 | $7.65 | 1.5M |
| 2022-02-02 | -52.68 | $7.67 | 642169 |
| 2022-02-01 | -54.55 | $7.60 | 450172 |
| 2022-01-31 | -64.39 | $7.41 | 956432 |
| 2022-01-28 | -60.14 | $7.37 | 481992 |
| 2022-01-27 | -57.43 | $7.41 | 398934 |
| 2022-01-26 | -37.84 | $7.70 | 396778 |
| 2022-01-25 | -25.68 | $7.88 | 549561 |
| 2022-01-24 | -37.84 | $7.70 | 586219 |
| 2022-01-21 | -46.84 | $7.52 | 568648 |
| 2022-01-20 | -32.10 | $7.74 | 972015 |
| 2022-01-19 | -12.96 | $8.05 | 630892 |
| 2022-01-18 | -6.38 | $8.14 | 525479 |
| 2022-01-14 | -0.82 | $8.20 | 473448 |
| 2022-01-13 | -3.45 | $8.06 | 836241 |
| 2022-01-12 | -5.84 | $7.83 | 659496 |
| 2022-01-11 | -4.12 | $7.66 | 834960 |
| 2022-01-10 | -6.92 | $7.59 | 443807 |
| 2022-01-07 | -3.08 | $7.64 | 320319 |
| 2022-01-06 | -6.92 | $7.59 | 422295 |
| 2022-01-05 | -11.48 | $7.46 | 455559 |
| 2022-01-04 | -26.56 | $7.32 | 697774 |
| 2022-01-03 | -46.09 | $7.07 | 317781 |
| 2021-12-31 | -60.94 | $6.88 | 325074 |
| 2021-12-30 | -62.50 | $6.86 | 403841 |
| 2021-12-29 | -57.03 | $6.93 | 404586 |
| 2021-12-28 | -34.38 | $7.22 | 390944 |
| 2021-12-27 | -43.95 | $7.26 | 747925 |
| 2021-12-23 | -50.96 | $7.15 | 1.1M |
| 2021-12-22 | -84.82 | $6.67 | 3.9M |
| 2021-12-21 | -76.50 | $6.83 | 1.4M |
| 2021-12-20 | -87.47 | $6.62 | 696175 |
| 2021-12-17 | -97.69 | $6.60 | 1.2M |
| 2021-12-16 | -92.31 | $6.78 | 628180 |
| 2021-12-15 | -88.23 | $6.87 | 845152 |
| 2021-12-14 | -89.77 | $6.94 | 451470 |
| 2021-12-13 | -86.92 | $6.99 | 494298 |
| 2021-12-10 | -68.73 | $7.31 | 362842 |
| 2021-12-09 | -70.44 | $7.28 | 290422 |
| 2021-12-08 | -74.24 | $7.35 | 294437 |
| 2021-12-07 | -74.24 | $7.35 | 616851 |
| 2021-12-06 | -80.46 | $7.27 | 483821 |
| 2021-12-03 | -87.36 | $7.09 | 477235 |
| 2021-12-02 | -83.14 | $7.20 | 815318 |
| 2021-12-01 | -99.61 | $6.79 | 994674 |
| 2021-11-30 | -99.20 | $6.88 | 830757 |
| 2021-11-29 | -85.65 | $7.52 | 1.2M |
| 2021-11-26 | -76.85 | $7.71 | 902552 |
| 2021-11-24 | -59.26 | $8.09 | 831969 |
| 2021-11-23 | -56.02 | $8.16 | 485088 |
| 2021-11-22 | -58.33 | $8.11 | 875177 |
| 2021-11-19 | -61.57 | $8.04 | 759335 |
| 2021-11-18 | -53.24 | $8.22 | 781545 |
| 2021-11-17 | -50.00 | $8.29 | 534233 |
| 2021-11-16 | -42.59 | $8.45 | 517050 |
| 2021-11-15 | -46.30 | $8.37 | 534015 |
| 2021-11-12 | -50.93 | $8.27 | 331021 |
| 2021-11-11 | -51.39 | $8.26 | 485565 |
| 2021-11-10 | -50.46 | $8.28 | 790123 |
| 2021-11-09 | -52.78 | $8.23 | 2.0M |
| 2021-11-08 | -7.37 | $9.25 | 415099 |
| 2021-11-05 | -9.53 | $9.07 | 569199 |
| 2021-11-04 | -32.39 | $8.64 | 477665 |
| 2021-11-03 | -31.69 | $8.63 | 448068 |
| 2021-11-02 | -37.31 | $8.46 | 488784 |
| 2021-11-01 | -33.83 | $8.53 | 440164 |
| 2021-10-29 | -45.27 | $8.30 | 585450 |
| 2021-10-28 | -35.32 | $8.50 | 519135 |
| 2021-10-27 | -37.31 | $8.46 | 684597 |
| 2021-10-26 | -19.40 | $8.82 | 1.1M |
| 2021-10-25 | -24.38 | $8.72 | 524852 |
| 2021-10-22 | -32.34 | $8.56 | 511252 |
| 2021-10-21 | -21.89 | $8.77 | 872765 |
| 2021-10-20 | 0.00 | $9.21 | 725522 |
| 2021-10-19 | -6.75 | $8.72 | 493669 |
| 2021-10-18 | -8.05 | $8.69 | 692556 |
| 2021-10-15 | -14.29 | $8.56 | 787449 |
| 2021-10-14 | -5.48 | $8.44 | 887526 |
| 2021-10-13 | -1.63 | $8.27 | 877582 |
| 2021-10-12 | -15.70 | $8.00 | 1.0M |
| 2021-10-11 | -39.50 | $7.78 | 1.6M |
| 2021-10-08 | -38.66 | $7.79 | 4.7M |
| 2021-10-07 | -63.87 | $7.49 | 2.2M |
| 2021-10-06 | -73.95 | $7.37 | 1.1M |
| 2021-10-05 | -42.86 | $7.74 | 2.1M |
| 2021-10-04 | -48.62 | $7.71 | 5.3M |
| 2021-10-01 | -66.01 | $7.49 | 1.6M |
| 2021-09-30 | -77.87 | $7.34 | 1.1M |
| 2021-09-29 | -70.75 | $7.43 | 1.4M |
| 2021-09-28 | -49.41 | $7.70 | 2.3M |
| 2021-09-27 | -61.94 | $7.65 | 1.8M |
| 2021-09-24 | -69.87 | $7.53 | 400332 |
| 2021-09-23 | -64.10 | $7.62 | 763184 |
| 2021-09-22 | -80.77 | $7.36 | 477685 |
| 2021-09-21 | -92.31 | $7.18 | 497107 |
| 2021-09-20 | -85.26 | $7.29 | 389995 |
| 2021-09-17 | -92.48 | $7.39 | 639103 |
| 2021-09-16 | -86.99 | $7.55 | 718367 |
| 2021-09-15 | -42.28 | $8.10 | 318376 |
| 2021-09-14 | -64.23 | $7.83 | 504958 |
| 2021-09-13 | -38.21 | $8.15 | 207447 |
| 2021-09-10 | -66.67 | $7.80 | 234576 |
| 2021-09-09 | -76.47 | $7.71 | 186505 |
| 2021-09-08 | -69.50 | $7.82 | 244140 |
| 2021-09-07 | -46.81 | $8.14 | 184674 |
| 2021-09-03 | -46.81 | $8.14 | 350807 |
| 2021-09-02 | -43.26 | $8.19 | 250028 |
| 2021-09-01 | -53.90 | $8.04 | 204130 |
| 2021-08-31 | -42.55 | $8.20 | 389510 |
| 2021-08-30 | -45.39 | $8.16 | 165190 |
| 2021-08-27 | -32.18 | $8.57 | 310119 |
| 2021-08-26 | -72.62 | $7.98 | 160086 |
| 2021-08-25 | -73.44 | $8.03 | 187137 |
| 2021-08-24 | -74.69 | $8.00 | 286895 |
| 2021-08-23 | -77.18 | $7.94 | 208660 |
| 2021-08-20 | -92.12 | $7.58 | 223581 |
| 2021-08-19 | -96.27 | $7.48 | 316504 |
| 2021-08-18 | -98.51 | $7.82 | 196858 |
| 2021-08-17 | -96.34 | $7.96 | 422269 |
| 2021-08-16 | -90.37 | $8.11 | 212195 |
| 2021-08-13 | -77.54 | $8.35 | 150691 |
| 2021-08-12 | -67.38 | $8.54 | 174700 |
| 2021-08-11 | -54.55 | $8.78 | 213926 |
| 2021-08-10 | -65.24 | $8.58 | 280213 |
| 2021-08-09 | -82.89 | $8.25 | 463970 |
| 2021-08-06 | -74.87 | $8.40 | 570369 |
| 2021-08-05 | -79.14 | $8.32 | 300737 |
| 2021-08-04 | -94.65 | $8.03 | 1.0M |
| 2021-08-03 | -64.04 | $8.66 | 393241 |
| 2021-08-02 | -70.22 | $8.55 | 756207 |
| 2021-07-30 | -35.39 | $9.17 | 684873 |
| 2021-07-29 | -5.62 | $9.70 | 321345 |
| 2021-07-28 | -10.34 | $9.58 | 489146 |
| 2021-07-27 | -47.70 | $8.93 | 201275 |
| 2021-07-26 | -40.31 | $9.16 | 199433 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.33
2025-11-06
Close Price
$13.78
Average Directional Index - Detailed Analysis
Minimum
6.63
Average
19.20
Maximum
37.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-11-06 | 13.33 | $13.78 | — |
| 2025-11-05 | 12.07 | $13.78 | 2.0M |
| 2025-11-04 | 10.75 | $13.84 | 1.1M |
| 2025-11-03 | 10.80 | $13.93 | 633200 |
| 2025-10-31 | 11.07 | $13.95 | 575300 |
| 2025-10-30 | 11.37 | $14.02 | 461300 |
| 2025-10-29 | 11.68 | $13.95 | 475300 |
| 2025-10-28 | 12.06 | $13.98 | 408718 |
| 2025-10-27 | 12.18 | $13.91 | 443500 |
| 2025-10-24 | 12.42 | $14.47 | 298400 |
| 2025-10-23 | 12.81 | $14.40 | 355300 |
| 2025-10-22 | 13.37 | $14.00 | 367928 |
| 2025-10-21 | 13.67 | $13.89 | 352325 |
| 2025-10-20 | 13.99 | $13.56 | 1.0M |
| 2025-10-17 | 13.75 | $13.31 | 708700 |
| 2025-10-16 | 13.22 | $13.31 | 450900 |
| 2025-10-15 | 12.53 | $13.25 | 585100 |
| 2025-10-14 | 11.75 | $13.22 | 886143 |
| 2025-10-13 | 10.90 | $13.26 | 618421 |
| 2025-10-10 | 10.18 | $13.24 | 1.0M |
| 2025-10-09 | 9.42 | $13.97 | 343300 |
| 2025-10-08 | 9.33 | $14.85 | 268944 |
| 2025-10-07 | 9.41 | $14.71 | 396600 |
| 2025-10-06 | 9.48 | $15.03 | 567407 |
| 2025-10-03 | 8.78 | $14.94 | 692300 |
| 2025-10-02 | 8.42 | $14.46 | 583100 |
| 2025-10-01 | 8.70 | $14.52 | 487600 |
| 2025-09-30 | 8.82 | $14.42 | 399300 |
| 2025-09-29 | 9.26 | $14.38 | 548200 |
| 2025-09-26 | 9.72 | $14.62 | 531100 |
| 2025-09-25 | 9.70 | $14.51 | 528600 |
| 2025-09-24 | 10.06 | $14.63 | 961400 |
| 2025-09-23 | 10.07 | $14.62 | 974535 |
| 2025-09-22 | 10.17 | $14.57 | 899600 |
| 2025-09-19 | 10.61 | $14.25 | 3.1M |
| 2025-09-18 | 11.15 | $14.61 | 1.5M |
| 2025-09-17 | 11.31 | $14.36 | 1.7M |
| 2025-09-16 | 11.60 | $14.54 | 1.0M |
| 2025-09-15 | 12.13 | $14.48 | 944600 |
| 2025-09-12 | 12.69 | $14.42 | 421237 |
| 2025-09-11 | 13.13 | $14.84 | 562200 |
| 2025-09-10 | 13.50 | $14.55 | 296300 |
| 2025-09-09 | 13.99 | $14.51 | 565728 |
| 2025-09-08 | 14.49 | $14.83 | 406809 |
| 2025-09-05 | 14.59 | $15.10 | 451103 |
| 2025-09-04 | 14.57 | $15.15 | 468900 |
| 2025-09-03 | 14.65 | $14.67 | 580608 |
| 2025-09-02 | 14.98 | $14.89 | 543500 |
| 2025-08-29 | 15.07 | $15.08 | 272012 |
| 2025-08-28 | 14.86 | $15.34 | 341920 |
| 2025-08-27 | 14.56 | $15.13 | 370819 |
| 2025-08-26 | 14.46 | $15.07 | 589000 |
| 2025-08-25 | 14.37 | $14.78 | 403821 |
| 2025-08-22 | 14.42 | $14.97 | 713808 |
| 2025-08-21 | 14.48 | $14.18 | 615407 |
| 2025-08-20 | 14.95 | $13.93 | 624136 |
| 2025-08-19 | 15.33 | $13.97 | 489900 |
| 2025-08-18 | 15.67 | $13.82 | 332200 |
| 2025-08-15 | 15.79 | $13.76 | 349000 |
| 2025-08-14 | 15.97 | $13.99 | 511057 |
| 2025-08-13 | 16.13 | $14.09 | 605300 |
| 2025-08-12 | 16.53 | $13.93 | 836941 |
| 2025-08-11 | 16.91 | $13.54 | 668111 |
| 2025-08-08 | 17.31 | $14.13 | 1.1M |
| 2025-08-07 | 18.14 | $14.01 | 1.2M |
| 2025-08-06 | 18.88 | $13.38 | 1.8M |
| 2025-08-05 | 19.65 | $14.36 | 652915 |
| 2025-08-04 | 19.82 | $14.01 | 786361 |
| 2025-08-01 | 20.20 | $13.87 | 718516 |
| 2025-07-31 | 20.59 | $14.68 | 819414 |
| 2025-07-30 | 20.08 | $14.80 | 785500 |
| 2025-07-29 | 19.31 | $15.13 | 807139 |
| 2025-07-28 | 18.21 | $15.02 | 1.6M |
| 2025-07-25 | 17.23 | $14.31 | 575800 |
| 2025-07-24 | 16.52 | $14.61 | 1.2M |
| 2025-07-23 | 15.68 | $14.43 | 902170 |
| 2025-07-22 | 14.88 | $14.28 | 932200 |
| 2025-07-21 | 14.06 | $14.02 | 946230 |
| 2025-07-18 | 13.56 | $14.05 | 1.1M |
| 2025-07-17 | 13.04 | $13.99 | 1.7M |
| 2025-07-16 | 12.50 | $13.63 | 1.2M |
| 2025-07-15 | 12.34 | $13.57 | 2.4M |
| 2025-07-14 | 12.16 | $13.14 | 2.4M |
| 2025-07-11 | 12.80 | $12.79 | 873139 |
| 2025-07-10 | 13.12 | $12.96 | 1.4M |
| 2025-07-09 | 13.21 | $13.11 | 1.6M |
| 2025-07-08 | 13.20 | $13.30 | 1.6M |
| 2025-07-07 | 13.18 | $12.86 | 1.2M |
| 2025-07-03 | 13.39 | $13.32 | 910400 |
| 2025-07-02 | 13.26 | $13.48 | 1.9M |
| 2025-07-01 | 12.93 | $13.34 | 2.3M |
| 2025-06-30 | 12.57 | $13.71 | 3.5M |
| 2025-06-27 | 11.54 | $14.89 | 6.4M |
| 2025-06-26 | 9.33 | $13.32 | 504908 |
| 2025-06-25 | 8.94 | $12.97 | 647900 |
| 2025-06-24 | 8.93 | $13.13 | 513100 |
| 2025-06-23 | 8.91 | $12.82 | 514100 |
| 2025-06-20 | 9.28 | $12.87 | 920221 |
| 2025-06-18 | 9.41 | $12.72 | 413932 |
| 2025-06-17 | 9.54 | $12.82 | 367200 |
| 2025-06-16 | 9.68 | $12.87 | 340100 |
| 2025-06-13 | 9.99 | $12.74 | 400200 |
| 2025-06-12 | 10.31 | $12.99 | 523000 |
| 2025-06-11 | 10.38 | $13.23 | 688242 |
| 2025-06-10 | 10.39 | $12.94 | 413900 |
| 2025-06-09 | 10.59 | $12.85 | 432100 |
| 2025-06-06 | 10.88 | $12.74 | 513400 |
| 2025-06-05 | 11.29 | $12.60 | 538429 |
| 2025-06-04 | 11.81 | $12.57 | 603045 |
| 2025-06-03 | 12.42 | $12.69 | 697200 |
| 2025-06-02 | 12.96 | $12.21 | 596006 |
| 2025-05-30 | 13.11 | $12.41 | 612600 |
| 2025-05-29 | 13.38 | $12.54 | 736922 |
| 2025-05-28 | 13.72 | $12.52 | 490627 |
| 2025-05-27 | 14.32 | $12.62 | 663300 |
| 2025-05-23 | 14.89 | $12.38 | 354200 |
| 2025-05-22 | 15.12 | $12.33 | 435729 |
| 2025-05-21 | 15.64 | $12.41 | 538700 |
| 2025-05-20 | 16.29 | $12.67 | 364800 |
| 2025-05-19 | 17.02 | $12.80 | 442546 |
| 2025-05-16 | 17.78 | $12.81 | 675515 |
| 2025-05-15 | 18.51 | $12.85 | 878348 |
| 2025-05-14 | 19.22 | $12.90 | 778519 |
| 2025-05-13 | 19.74 | $13.13 | 778600 |
| 2025-05-12 | 20.11 | $13.03 | 1.1M |
| 2025-05-09 | 20.63 | $12.25 | 769000 |
| 2025-05-08 | 21.57 | $12.35 | 1.0M |
| 2025-05-07 | 22.54 | $11.47 | 1.7M |
| 2025-05-06 | 23.16 | $12.21 | 887800 |
| 2025-05-05 | 23.59 | $12.10 | 725140 |
| 2025-05-02 | 24.11 | $12.09 | 381849 |
| 2025-05-01 | 24.76 | $11.69 | 690736 |
| 2025-04-30 | 25.84 | $11.65 | 727401 |
| 2025-04-29 | 27.11 | $11.73 | 449034 |
| 2025-04-28 | 28.28 | $11.73 | 588500 |
| 2025-04-25 | 29.48 | $11.79 | 520100 |
| 2025-04-24 | 30.83 | $11.65 | 657236 |
| 2025-04-23 | 32.33 | $11.14 | 845043 |
| 2025-04-22 | 33.80 | $10.89 | 695100 |
| 2025-04-21 | 34.80 | $10.68 | 633811 |
| 2025-04-17 | 35.63 | $10.85 | 885846 |
| 2025-04-16 | 36.51 | $10.24 | 655900 |
| 2025-04-15 | 36.19 | $10.23 | 540237 |
| 2025-04-14 | 35.91 | $10.19 | 479808 |
| 2025-04-11 | 35.61 | $10.26 | 502000 |
| 2025-04-10 | 35.06 | $10.05 | 859332 |
| 2025-04-09 | 34.37 | $10.34 | 803526 |
| 2025-04-08 | 33.63 | $9.46 | 723400 |
| 2025-04-07 | 32.34 | $9.82 | 1.3M |
| 2025-04-04 | 30.97 | $9.80 | 1.2M |
| 2025-04-03 | 29.64 | $10.56 | 639747 |
| 2025-04-02 | 28.72 | $11.69 | 458737 |
| 2025-04-01 | 28.37 | $11.62 | 500700 |
| 2025-03-31 | 27.81 | $11.48 | 874117 |
| 2025-03-28 | 27.25 | $11.64 | 494000 |
| 2025-03-27 | 26.70 | $11.92 | 508539 |
| 2025-03-26 | 26.44 | $12.00 | 503907 |
| 2025-03-25 | 26.17 | $12.11 | 584500 |
| 2025-03-24 | 26.03 | $12.07 | 457500 |
| 2025-03-21 | 25.84 | $11.91 | 2.2M |
| 2025-03-20 | 25.64 | $12.29 | 802200 |
| 2025-03-19 | 25.64 | $12.43 | 1.1M |
| 2025-03-18 | 25.52 | $12.12 | 1.1M |
| 2025-03-17 | 25.10 | $11.78 | 1.2M |
| 2025-03-14 | 24.53 | $11.50 | 2.1M |
| 2025-03-13 | 23.15 | $11.11 | 554389 |
| 2025-03-12 | 22.74 | $11.23 | 899725 |
| 2025-03-11 | 22.23 | $11.30 | 475600 |
| 2025-03-10 | 21.90 | $11.22 | 476247 |
| 2025-03-07 | 21.55 | $11.56 | 496200 |
| 2025-03-06 | 21.29 | $11.35 | 476205 |
| 2025-03-05 | 20.90 | $11.47 | 801600 |
| 2025-03-04 | 20.50 | $11.23 | 703344 |
| 2025-03-03 | 19.96 | $11.58 | 755870 |
| 2025-02-28 | 19.70 | $12.17 | 787732 |
| 2025-02-27 | 19.78 | $12.14 | 856822 |
| 2025-02-26 | 19.90 | $12.55 | 913900 |
| 2025-02-25 | 20.60 | $12.45 | 1.2M |
| 2025-02-24 | 20.61 | $12.14 | 636100 |
| 2025-02-21 | 20.38 | $12.18 | 492735 |
| 2025-02-20 | 20.18 | $12.77 | 480547 |
| 2025-02-19 | 20.34 | $12.81 | 487300 |
| 2025-02-18 | 20.68 | $13.05 | 733405 |
| 2025-02-14 | 21.40 | $13.46 | 756337 |
| 2025-02-13 | 22.22 | $13.09 | 1.1M |
| 2025-02-12 | 22.71 | $12.84 | 992800 |
| 2025-02-11 | 23.11 | $13.22 | 1.3M |
| 2025-02-10 | 23.69 | $12.72 | 1.1M |
| 2025-02-07 | 23.85 | $12.79 | 1.1M |
| 2025-02-06 | 24.15 | $13.38 | 1.2M |
| 2025-02-05 | 24.83 | $14.52 | 444511 |
| 2025-02-04 | 24.93 | $14.48 | 752000 |
| 2025-02-03 | 25.20 | $14.38 | 490541 |
| 2025-01-31 | 25.45 | $14.68 | 1.1M |
| 2025-01-30 | 25.53 | $15.14 | 670419 |
| 2025-01-29 | 24.78 | $14.86 | 839400 |
| 2025-01-28 | 24.15 | $14.80 | 722000 |
| 2025-01-27 | 23.49 | $15.06 | 677700 |
| 2025-01-24 | 22.31 | $15.27 | 677119 |
| 2025-01-23 | 21.14 | $15.07 | 769800 |
| 2025-01-22 | 20.11 | $14.67 | 801700 |
| 2025-01-21 | 18.90 | $14.85 | 762706 |
| 2025-01-17 | 17.80 | $14.43 | 658348 |
| 2025-01-16 | 16.94 | $14.19 | 644200 |
| 2025-01-15 | 16.31 | $13.90 | 693104 |
| 2025-01-14 | 15.97 | $13.77 | 786406 |
| 2025-01-13 | 15.87 | $13.34 | 586402 |
| 2025-01-10 | 16.36 | $12.97 | 477800 |
| 2025-01-08 | 17.17 | $13.20 | 365824 |
| 2025-01-07 | 18.01 | $13.15 | 611423 |
| 2025-01-06 | 18.94 | $13.05 | 548503 |
| 2025-01-03 | 19.94 | $13.30 | 684349 |
| 2025-01-02 | 20.65 | $12.69 | 534729 |
| 2024-12-31 | 20.93 | $12.78 | 370500 |
| 2024-12-30 | 20.71 | $12.59 | 430200 |
| 2024-12-27 | 20.22 | $12.63 | 419200 |
| 2024-12-26 | 19.83 | $12.89 | 220106 |
| 2024-12-24 | 19.52 | $12.80 | 167503 |
| 2024-12-23 | 19.03 | $12.74 | 386600 |
| 2024-12-20 | 18.38 | $12.55 | 1.2M |
| 2024-12-19 | 17.70 | $12.61 | 495420 |
| 2024-12-18 | 17.45 | $12.70 | 700907 |
| 2024-12-17 | 17.32 | $13.18 | 480633 |
| 2024-12-16 | 17.57 | $13.27 | 430100 |
| 2024-12-13 | 18.20 | $13.22 | 365019 |
| 2024-12-12 | 18.86 | $13.41 | 419800 |
| 2024-12-11 | 19.79 | $13.60 | 447715 |
| 2024-12-10 | 20.53 | $13.54 | 538838 |
| 2024-12-09 | 21.33 | $13.63 | 320529 |
| 2024-12-06 | 21.80 | $13.57 | 276549 |
| 2024-12-05 | 22.28 | $13.89 | 297900 |
| 2024-12-04 | 22.14 | $14.08 | 321845 |
| 2024-12-03 | 21.99 | $14.16 | 310500 |
| 2024-12-02 | 21.68 | $14.07 | 300500 |
| 2024-11-29 | 21.43 | $13.97 | 195639 |
| 2024-11-27 | 20.98 | $13.96 | 314200 |
| 2024-11-26 | 20.41 | $14.01 | 999214 |
| 2024-11-25 | 20.00 | $14.05 | 355800 |
| 2024-11-22 | 19.19 | $14.06 | 336700 |
| 2024-11-21 | 18.38 | $13.99 | 459440 |
| 2024-11-20 | 17.52 | $13.75 | 590600 |
| 2024-11-19 | 17.00 | $13.31 | 871100 |
| 2024-11-18 | 16.90 | $13.40 | 641138 |
| 2024-11-15 | 16.37 | $13.37 | 395107 |
| 2024-11-14 | 15.82 | $13.52 | 1.4M |
| 2024-11-13 | 15.27 | $13.57 | 622700 |
| 2024-11-12 | 14.48 | $13.55 | 425229 |
| 2024-11-11 | 13.59 | $13.96 | 519927 |
| 2024-11-08 | 12.17 | $13.64 | 470500 |
| 2024-11-07 | 10.86 | $13.83 | 1.4M |
| 2024-11-06 | 9.28 | $14.44 | 2.0M |
| 2024-11-05 | 7.82 | $12.60 | 565500 |
| 2024-11-04 | 7.68 | $12.20 | 350800 |
| 2024-11-01 | 7.75 | $12.18 | 481400 |
| 2024-10-31 | 7.67 | $12.26 | 425210 |
| 2024-10-30 | 7.85 | $12.26 | 448000 |
| 2024-10-29 | 8.03 | $12.19 | 301700 |
| 2024-10-28 | 7.67 | $12.26 | 450600 |
| 2024-10-25 | 7.29 | $12.41 | 366006 |
| 2024-10-24 | 7.14 | $12.19 | 496600 |
| 2024-10-23 | 6.81 | $12.30 | 288839 |
| 2024-10-22 | 6.63 | $12.46 | 318209 |
| 2024-10-21 | 6.73 | $12.56 | 453800 |
| 2024-10-18 | 6.97 | $12.60 | 2.2M |
| 2024-10-17 | 7.10 | $12.66 | 570513 |
| 2024-10-16 | 6.98 | $12.41 | 574400 |
| 2024-10-15 | 6.85 | $12.73 | 555105 |
| 2024-10-14 | 7.20 | $12.65 | 246220 |
| 2024-10-11 | 7.57 | $12.91 | 190149 |
| 2024-10-10 | 7.80 | $12.70 | 232700 |
| 2024-10-09 | 8.00 | $12.70 | 218200 |
| 2024-10-08 | 8.34 | $12.57 | 373229 |
| 2024-10-07 | 8.75 | $12.78 | 519600 |
| 2024-10-04 | 8.98 | $12.89 | 351000 |
| 2024-10-03 | 9.22 | $12.57 | 352800 |
| 2024-10-02 | 9.49 | $12.50 | 425900 |
| 2024-10-01 | 9.84 | $12.69 | 388609 |
| 2024-09-30 | 10.32 | $12.74 | 624514 |
| 2024-09-27 | 10.80 | $12.64 | 356400 |
| 2024-09-26 | 11.23 | $12.49 | 248420 |
| 2024-09-25 | 11.68 | $12.48 | 549100 |
| 2024-09-24 | 12.07 | $12.56 | 304540 |
| 2024-09-23 | 12.68 | $12.54 | 435703 |
| 2024-09-20 | 13.32 | $12.45 | 1.4M |
| 2024-09-19 | 13.99 | $12.77 | 295600 |
| 2024-09-18 | 14.51 | $12.50 | 451400 |
| 2024-09-17 | 15.05 | $12.45 | 347400 |
| 2024-09-16 | 15.64 | $12.19 | 261200 |
| 2024-09-13 | 16.00 | $12.19 | 330526 |
| 2024-09-12 | 16.28 | $11.69 | 552704 |
| 2024-09-11 | 15.73 | $11.58 | 298900 |
| 2024-09-10 | 14.95 | $11.67 | 307900 |
| 2024-09-09 | 14.42 | $11.80 | 391300 |
| 2024-09-06 | 14.11 | $12.18 | 591500 |
| 2024-09-05 | 14.11 | $12.29 | 331534 |
| 2024-09-04 | 14.33 | $12.51 | 500622 |
| 2024-09-03 | 14.69 | $12.61 | 405023 |
| 2024-08-30 | 15.24 | $13.16 | 320424 |
| 2024-08-29 | 15.79 | $13.12 | 431800 |
| 2024-08-28 | 16.31 | $13.07 | 576033 |
| 2024-08-27 | 17.06 | $12.95 | 326705 |
| 2024-08-26 | 17.92 | $13.09 | 436500 |
| 2024-08-23 | 18.57 | $13.04 | 448421 |
| 2024-08-22 | 19.50 | $12.68 | 547322 |
| 2024-08-21 | 20.24 | $12.53 | 449700 |
| 2024-08-20 | 20.71 | $12.40 | 344604 |
| 2024-08-19 | 21.15 | $12.62 | 440000 |
| 2024-08-16 | 21.72 | $12.46 | 377528 |
| 2024-08-15 | 22.11 | $12.50 | 589464 |
| 2024-08-14 | 22.52 | $12.18 | 753900 |
| 2024-08-13 | 22.85 | $11.83 | 488300 |
| 2024-08-12 | 22.39 | $11.81 | 453146 |
| 2024-08-09 | 22.05 | $11.98 | 702027 |
| 2024-08-08 | 21.71 | $12.08 | 816300 |
| 2024-08-07 | 21.46 | $12.50 | 1.2M |
| 2024-08-06 | 21.37 | $13.18 | 1.1M |
| 2024-08-05 | 21.84 | $13.00 | 774200 |
| 2024-08-02 | 21.87 | $13.31 | 518300 |
| 2024-08-01 | 22.60 | $13.96 | 557227 |
| 2024-07-31 | 23.34 | $14.48 | 713356 |
| 2024-07-30 | 23.45 | $14.42 | 489313 |
| 2024-07-29 | 23.10 | $14.65 | 326737 |
| 2024-07-26 | 22.48 | $14.85 | 457400 |
| 2024-07-25 | 21.74 | $14.58 | 583900 |
| 2024-07-24 | 21.14 | $14.22 | 368701 |
| 2024-07-23 | 20.43 | $14.74 | 851000 |
| 2024-07-22 | 19.41 | $14.42 | 471562 |
| 2024-07-19 | 18.61 | $14.19 | 1.7M |
| 2024-07-18 | 17.86 | $14.22 | 699017 |
| 2024-07-17 | 16.62 | $14.44 | 1.2M |
| 2024-07-16 | 15.19 | $14.33 | 1.4M |
| 2024-07-15 | 13.83 | $13.85 | 624774 |
| 2024-07-12 | 12.87 | $13.62 | 1.6M |
| 2024-07-11 | 12.18 | $13.27 | 597842 |
| 2024-07-10 | 11.85 | $12.66 | 320280 |
| 2024-07-09 | 12.37 | $12.45 | 608618 |
| 2024-07-08 | 12.65 | $12.54 | 675736 |
| 2024-07-05 | 12.95 | $12.26 | 426457 |
| 2024-07-03 | 13.26 | $12.77 | 209540 |
| 2024-07-02 | 13.67 | $12.63 | 365053 |
| 2024-07-01 | 14.13 | $12.67 | 561714 |
| 2024-06-28 | 14.54 | $12.91 | 4.8M |
| 2024-06-27 | 15.09 | $12.50 | 566518 |
| 2024-06-26 | 15.37 | $12.34 | 511789 |
| 2024-06-25 | 15.47 | $12.29 | 407433 |
| 2024-06-24 | 15.77 | $12.27 | 365700 |
| 2024-06-21 | 16.09 | $12.13 | 887405 |
| 2024-06-20 | 16.14 | $12.26 | 277022 |
| 2024-06-18 | 16.40 | $12.34 | 313439 |
| 2024-06-17 | 16.79 | $12.33 | 530097 |
| 2024-06-14 | 17.10 | $12.17 | 439999 |
| 2024-06-13 | 17.35 | $12.46 | 477745 |
| 2024-06-12 | 17.91 | $12.73 | 424291 |
| 2024-06-11 | 18.44 | $12.67 | 435947 |
| 2024-06-10 | 19.18 | $12.50 | 931355 |
| 2024-06-07 | 20.11 | $12.64 | 379911 |
| 2024-06-06 | 20.88 | $12.78 | 451656 |
| 2024-06-05 | 21.46 | $13.04 | 686767 |
| 2024-06-04 | 22.08 | $12.76 | 639670 |
| 2024-06-03 | 22.86 | $13.17 | 592826 |
| 2024-05-31 | 22.97 | $13.29 | 568503 |
| 2024-05-30 | 23.22 | $13.08 | 538590 |
| 2024-05-29 | 23.52 | $13.07 | 423545 |
| 2024-05-28 | 24.07 | $13.11 | 371478 |
| 2024-05-24 | 24.35 | $13.13 | 291272 |
| 2024-05-23 | 24.74 | $13.14 | 411143 |
| 2024-05-22 | 25.15 | $13.37 | 453552 |
| 2024-05-21 | 24.90 | $13.66 | 598684 |
| 2024-05-20 | 24.24 | $13.64 | 499199 |
| 2024-05-17 | 23.57 | $13.48 | 513920 |
| 2024-05-16 | 22.87 | $13.78 | 591542 |
| 2024-05-15 | 21.51 | $13.90 | 523744 |
| 2024-05-14 | 20.07 | $13.93 | 620649 |
| 2024-05-13 | 18.57 | $13.85 | 1.2M |
| 2024-05-10 | 16.99 | $13.67 | 1.3M |
| 2024-05-09 | 15.56 | $12.76 | 1.2M |
| 2024-05-08 | 14.86 | $11.72 | 985583 |
| 2024-05-07 | 15.41 | $11.66 | 807761 |
| 2024-05-06 | 16.17 | $11.59 | 828383 |
| 2024-05-03 | 16.80 | $11.51 | 426210 |
| 2024-05-02 | 17.32 | $11.43 | 379092 |
| 2024-05-01 | 17.52 | $11.13 | 396995 |
| 2024-04-30 | 17.29 | $11.23 | 403143 |
| 2024-04-29 | 17.23 | $11.59 | 227695 |
| 2024-04-26 | 17.79 | $11.60 | 314028 |
| 2024-04-25 | 18.40 | $11.57 | 456641 |
| 2024-04-24 | 18.94 | $11.67 | 515828 |
| 2024-04-23 | 19.83 | $12.05 | 366292 |
| 2024-04-22 | 20.53 | $11.82 | 386105 |
| 2024-04-19 | 21.51 | $11.79 | 498090 |
| 2024-04-18 | 22.46 | $11.70 | 370724 |
| 2024-04-17 | 23.41 | $11.64 | 425179 |
| 2024-04-16 | 24.42 | $11.83 | 526865 |
| 2024-04-15 | 25.24 | $11.95 | 536411 |
| 2024-04-12 | 26.45 | $12.08 | 552969 |
| 2024-04-11 | 27.51 | $12.46 | 417588 |
| 2024-04-10 | 27.96 | $12.63 | 620029 |
| 2024-04-09 | 28.44 | $12.68 | 601618 |
| 2024-04-08 | 27.91 | $12.89 | 1.5M |
| 2024-04-05 | 27.46 | $12.56 | 244592 |
| 2024-04-04 | 27.33 | $12.56 | 338850 |
| 2024-04-03 | 27.26 | $12.50 | 310915 |
| 2024-04-02 | 27.48 | $12.44 | 373774 |
| 2024-04-01 | 27.71 | $12.51 | 303710 |
| 2024-03-28 | 27.45 | $12.57 | 397463 |
| 2024-03-27 | 27.03 | $12.56 | 313142 |
| 2024-03-26 | 26.58 | $12.52 | 264972 |
| 2024-03-25 | 26.20 | $12.59 | 211342 |
| 2024-03-22 | 25.65 | $12.69 | 393779 |
| 2024-03-21 | 25.18 | $12.67 | 729458 |
| 2024-03-20 | 24.73 | $12.56 | 628225 |
| 2024-03-19 | 24.42 | $12.29 | 529446 |
| 2024-03-18 | 23.76 | $12.50 | 474419 |
| 2024-03-15 | 23.25 | $12.46 | 867498 |
| 2024-03-14 | 22.84 | $12.17 | 462780 |
| 2024-03-13 | 22.77 | $12.21 | 278642 |
| 2024-03-12 | 22.42 | $12.15 | 257055 |
| 2024-03-11 | 22.20 | $12.12 | 418887 |
| 2024-03-08 | 21.96 | $12.20 | 380076 |
| 2024-03-07 | 21.33 | $12.09 | 497992 |
| 2024-03-06 | 20.70 | $12.04 | 439612 |
| 2024-03-05 | 20.09 | $12.10 | 514080 |
| 2024-03-04 | 19.45 | $11.96 | 414945 |
| 2024-03-01 | 18.90 | $11.99 | 548929 |
| 2024-02-29 | 18.42 | $11.53 | 1.0M |
| 2024-02-28 | 18.20 | $11.54 | 494777 |
| 2024-02-27 | 17.82 | $11.80 | 489316 |
| 2024-02-26 | 17.03 | $11.62 | 735117 |
| 2024-02-23 | 16.43 | $11.70 | 686125 |
| 2024-02-22 | 15.76 | $11.75 | 682844 |
| 2024-02-21 | 14.78 | $11.81 | 1.0M |
| 2024-02-20 | 13.75 | $11.75 | 712010 |
| 2024-02-16 | 12.65 | $11.96 | 1.0M |
| 2024-02-15 | 11.17 | $12.06 | 2.0M |
| 2024-02-14 | 9.55 | $11.78 | 2.6M |
| 2024-02-13 | 8.22 | $10.38 | 1.2M |
| 2024-02-12 | 8.48 | $10.88 | 659738 |
| 2024-02-09 | 8.04 | $10.69 | 432515 |
| 2024-02-08 | 7.89 | $10.77 | 419764 |
| 2024-02-07 | 7.83 | $10.53 | 831053 |
| 2024-02-06 | 8.17 | $10.47 | 281885 |
| 2024-02-05 | 8.44 | $10.37 | 368651 |
| 2024-02-02 | 8.70 | $10.51 | 333134 |
| 2024-02-01 | 8.84 | $10.73 | 313782 |
| 2024-01-31 | 8.88 | $10.66 | 1.2M |
| 2024-01-30 | 8.75 | $10.60 | 433501 |
| 2024-01-29 | 9.17 | $10.55 | 515178 |
| 2024-01-26 | 9.41 | $10.41 | 747837 |
| 2024-01-25 | 9.69 | $10.51 | 654026 |
| 2024-01-24 | 10.05 | $10.34 | 489036 |
| 2024-01-23 | 10.53 | $10.37 | 565933 |
| 2024-01-22 | 11.08 | $10.47 | 266512 |
| 2024-01-19 | 11.36 | $10.23 | 258021 |
| 2024-01-18 | 11.27 | $10.23 | 314188 |
| 2024-01-17 | 11.23 | $10.05 | 382126 |
| 2024-01-16 | 10.66 | $10.02 | 336003 |
| 2024-01-12 | 10.35 | $10.08 | 556945 |
| 2024-01-11 | 10.21 | $10.18 | 324861 |
| 2024-01-10 | 9.69 | $10.27 | 269984 |
| 2024-01-09 | 9.41 | $10.23 | 449051 |
| 2024-01-08 | 9.12 | $10.54 | 336123 |
| 2024-01-05 | 9.06 | $10.68 | 524293 |
| 2024-01-04 | 9.31 | $10.58 | 782924 |
| 2024-01-03 | 9.58 | $11.04 | 885641 |
| 2024-01-02 | 9.20 | $11.22 | 459685 |
| 2023-12-29 | 8.93 | $11.01 | 292679 |
| 2023-12-28 | 8.86 | $11.12 | 261654 |
| 2023-12-27 | 8.75 | $11.17 | 281182 |
| 2023-12-26 | 8.45 | $11.12 | 344084 |
| 2023-12-22 | 8.25 | $10.94 | 276588 |
| 2023-12-21 | 8.05 | $11.04 | 287137 |
| 2023-12-20 | 8.02 | $10.79 | 423891 |
| 2023-12-19 | 8.00 | $10.85 | 969888 |
| 2023-12-18 | 8.33 | $10.64 | 355797 |
| 2023-12-15 | 8.69 | $10.65 | 935310 |
| 2023-12-14 | 8.89 | $10.59 | 850166 |
| 2023-12-13 | 9.14 | $10.46 | 425856 |
| 2023-12-12 | 8.87 | $10.11 | 352523 |
| 2023-12-11 | 8.83 | $10.47 | 278405 |
| 2023-12-08 | 9.19 | $10.41 | 570871 |
| 2023-12-07 | 9.44 | $10.28 | 299271 |
| 2023-12-06 | 9.49 | $10.27 | 275022 |
| 2023-12-05 | 9.75 | $10.42 | 315749 |
| 2023-12-04 | 9.76 | $10.56 | 401171 |
| 2023-12-01 | 9.77 | $10.44 | 554607 |
| 2023-11-30 | 9.76 | $10.34 | 433057 |
| 2023-11-29 | 9.92 | $10.37 | 720819 |
| 2023-11-28 | 9.84 | $10.29 | 560577 |
| 2023-11-27 | 9.93 | $10.55 | 336444 |
| 2023-11-24 | 10.40 | $10.68 | 144425 |
| 2023-11-22 | 10.77 | $10.68 | 286432 |
| 2023-11-21 | 11.21 | $10.64 | 468074 |
| 2023-11-20 | 11.66 | $10.92 | 344726 |
| 2023-11-17 | 11.89 | $10.82 | 431478 |
| 2023-11-16 | 12.15 | $10.50 | 528958 |
| 2023-11-15 | 12.58 | $10.77 | 355721 |
| 2023-11-14 | 12.54 | $10.93 | 420464 |
| 2023-11-13 | 12.58 | $10.54 | 376860 |
| 2023-11-10 | 13.14 | $10.50 | 484664 |
| 2023-11-09 | 13.72 | $10.32 | 533569 |
| 2023-11-08 | 14.43 | $10.42 | 1.2M |
| 2023-11-07 | 15.17 | $10.70 | 1.3M |
| 2023-11-06 | 15.07 | $11.00 | 691475 |
| 2023-11-03 | 14.42 | $11.32 | 819440 |
| 2023-11-02 | 13.64 | $10.88 | 678452 |
| 2023-11-01 | 13.24 | $10.83 | 569791 |
| 2023-10-31 | 12.99 | $10.51 | 1.1M |
| 2023-10-30 | 12.94 | $10.59 | 3.4M |
| 2023-10-27 | 12.89 | $9.65 | 905476 |
| 2023-10-26 | 12.86 | $9.64 | 789211 |
| 2023-10-25 | 12.90 | $9.62 | 587613 |
| 2023-10-24 | 12.95 | $9.78 | 964549 |
| 2023-10-23 | 13.34 | $10.14 | 2.5M |
| 2023-10-20 | 13.74 | $10.25 | 835718 |
| 2023-10-19 | 14.08 | $10.51 | 361459 |
| 2023-10-18 | 13.98 | $10.62 | 384399 |
| 2023-10-17 | 13.78 | $10.92 | 672945 |
| 2023-10-16 | 13.24 | $10.69 | 1.2M |
| 2023-10-13 | 13.30 | $10.02 | 675638 |
| 2023-10-12 | 13.43 | $9.88 | 522312 |
| 2023-10-11 | 13.57 | $9.98 | 424987 |
| 2023-10-10 | 13.99 | $10.12 | 469094 |
| 2023-10-09 | 14.58 | $10.00 | 518134 |
| 2023-10-06 | 15.00 | $9.85 | 579426 |
| 2023-10-05 | 15.29 | $9.96 | 623374 |
| 2023-10-04 | 16.03 | $10.08 | 530821 |
| 2023-10-03 | 16.87 | $10.07 | 493209 |
| 2023-10-02 | 17.75 | $9.89 | 382331 |
| 2023-09-29 | 18.47 | $10.25 | 412424 |
| 2023-09-28 | 18.61 | $10.32 | 443080 |
| 2023-09-27 | 18.50 | $10.31 | 424297 |
| 2023-09-26 | 18.58 | $9.99 | 473755 |
| 2023-09-25 | 18.66 | $10.26 | 402064 |
| 2023-09-22 | 18.91 | $10.02 | 1.1M |
| 2023-09-21 | 19.51 | $9.86 | 1.8M |
| 2023-09-20 | 20.15 | $10.26 | 635414 |
| 2023-09-19 | 19.97 | $10.32 | 769832 |
| 2023-09-18 | 19.92 | $10.15 | 396682 |
| 2023-09-15 | 20.05 | $10.16 | 1.1M |
| 2023-09-14 | 19.89 | $10.36 | 596888 |
| 2023-09-13 | 19.94 | $9.90 | 1.1M |
| 2023-09-12 | 20.72 | $9.96 | 1.2M |
| 2023-09-11 | 21.53 | $9.86 | 895945 |
| 2023-09-08 | 22.56 | $9.55 | 536317 |
| 2023-09-07 | 23.32 | $9.26 | 974156 |
| 2023-09-06 | 24.21 | $9.64 | 688856 |
| 2023-09-05 | 25.40 | $9.60 | 987250 |
| 2023-09-01 | 26.43 | $9.75 | 1.4M |
| 2023-08-31 | 27.52 | $9.32 | 1.2M |
| 2023-08-30 | 27.68 | $9.28 | 415852 |
| 2023-08-29 | 27.85 | $9.23 | 285235 |
| 2023-08-28 | 27.81 | $9.22 | 298156 |
| 2023-08-25 | 27.76 | $9.15 | 323283 |
| 2023-08-24 | 27.72 | $9.23 | 351690 |
| 2023-08-23 | 27.77 | $9.29 | 459665 |
| 2023-08-22 | 27.83 | $9.10 | 461134 |
| 2023-08-21 | 27.65 | $9.08 | 358799 |
| 2023-08-18 | 27.48 | $9.14 | 291922 |
| 2023-08-17 | 27.18 | $9.13 | 668916 |
| 2023-08-16 | 26.92 | $8.94 | 351926 |
| 2023-08-15 | 26.65 | $9.01 | 410457 |
| 2023-08-14 | 26.12 | $9.23 | 366313 |
| 2023-08-11 | 25.58 | $9.06 | 443550 |
| 2023-08-10 | 24.74 | $9.03 | 634902 |
| 2023-08-09 | 23.85 | $9.05 | 1.2M |
| 2023-08-08 | 22.93 | $9.30 | 2.1M |
| 2023-08-07 | 21.95 | $11.15 | 654401 |
| 2023-08-04 | 21.87 | $11.17 | 331758 |
| 2023-08-03 | 21.97 | $11.07 | 381818 |
| 2023-08-02 | 22.23 | $11.19 | 320910 |
| 2023-08-01 | 22.26 | $11.45 | 256943 |
| 2023-07-31 | 21.82 | $11.29 | 290156 |
| 2023-07-28 | 21.52 | $11.20 | 313262 |
| 2023-07-27 | 21.37 | $11.02 | 416265 |
| 2023-07-26 | 21.21 | $11.20 | 425483 |
| 2023-07-25 | 20.59 | $11.32 | 493889 |
| 2023-07-24 | 20.00 | $11.17 | 446151 |
| 2023-07-21 | 19.64 | $10.77 | 1.7M |
| 2023-07-20 | 19.46 | $10.84 | 606699 |
| 2023-07-19 | 19.10 | $11.01 | 802381 |
| 2023-07-18 | 18.42 | $11.05 | 504437 |
| 2023-07-17 | 17.71 | $10.80 | 475109 |
| 2023-07-14 | 17.38 | $10.54 | 595597 |
| 2023-07-13 | 17.34 | $10.59 | 568819 |
| 2023-07-12 | 17.22 | $10.38 | 343459 |
| 2023-07-11 | 17.28 | $10.10 | 321309 |
| 2023-07-10 | 17.83 | $9.96 | 275525 |
| 2023-07-07 | 18.48 | $9.93 | 665159 |
| 2023-07-06 | 19.31 | $9.46 | 435637 |
| 2023-07-05 | 19.98 | $9.76 | 285115 |
| 2023-07-03 | 20.44 | $10.14 | 147912 |
| 2023-06-30 | 20.46 | $10.07 | 567706 |
| 2023-06-29 | 20.33 | $10.21 | 601271 |
| 2023-06-28 | 19.85 | $10.17 | 377557 |
| 2023-06-27 | 19.35 | $10.42 | 966161 |
| 2023-06-26 | 18.58 | $10.26 | 784754 |
| 2023-06-23 | 17.90 | $10.26 | 2.9M |
| 2023-06-22 | 17.39 | $10.08 | 438570 |
| 2023-06-21 | 17.06 | $10.11 | 359543 |
| 2023-06-20 | 16.71 | $9.97 | 386110 |
| 2023-06-16 | 16.62 | $9.94 | 721777 |
| 2023-06-15 | 16.07 | $10.04 | 377980 |
| 2023-06-14 | 15.55 | $9.90 | 402233 |
| 2023-06-13 | 15.01 | $10.11 | 385770 |
| 2023-06-12 | 14.12 | $9.91 | 418683 |
| 2023-06-09 | 13.63 | $9.77 | 510671 |
| 2023-06-08 | 13.21 | $9.86 | 882448 |
| 2023-06-07 | 12.56 | $9.93 | 673143 |
| 2023-06-06 | 11.88 | $9.56 | 928953 |
| 2023-06-05 | 11.61 | $9.26 | 419477 |
| 2023-06-02 | 11.53 | $9.41 | 622777 |
| 2023-06-01 | 11.43 | $8.88 | 665098 |
| 2023-05-31 | 11.73 | $8.69 | 860898 |
| 2023-05-30 | 11.87 | $8.87 | 423728 |
| 2023-05-26 | 12.48 | $9.15 | 339490 |
| 2023-05-25 | 12.85 | $9.04 | 528933 |
| 2023-05-24 | 13.32 | $9.14 | 446674 |
| 2023-05-23 | 13.53 | $9.25 | 587055 |
| 2023-05-22 | 13.67 | $9.15 | 368666 |
| 2023-05-19 | 14.05 | $9.06 | 400545 |
| 2023-05-18 | 14.46 | $9.26 | 502851 |
| 2023-05-17 | 14.97 | $8.94 | 431616 |
| 2023-05-16 | 15.50 | $8.74 | 552660 |
| 2023-05-15 | 15.82 | $8.82 | 485377 |
| 2023-05-12 | 16.19 | $8.68 | 572887 |
| 2023-05-11 | 16.14 | $8.55 | 597170 |
| 2023-05-10 | 16.09 | $8.77 | 574575 |
| 2023-05-09 | 16.14 | $8.89 | 681968 |
| 2023-05-08 | 16.39 | $9.01 | 575873 |
| 2023-05-05 | 16.27 | $8.86 | 436173 |
| 2023-05-04 | 16.03 | $8.63 | 543586 |
| 2023-05-03 | 15.72 | $9.03 | 677713 |
| 2023-05-02 | 15.86 | $9.24 | 576776 |
| 2023-05-01 | 16.07 | $9.67 | 575782 |
| 2023-04-28 | 16.67 | $9.74 | 539199 |
| 2023-04-27 | 17.37 | $9.61 | 586609 |
| 2023-04-26 | 18.25 | $9.66 | 753495 |
| 2023-04-25 | 19.17 | $9.75 | 623658 |
| 2023-04-24 | 19.83 | $10.06 | 772517 |
| 2023-04-21 | 20.51 | $9.39 | 574398 |
| 2023-04-20 | 20.90 | $9.46 | 432999 |
| 2023-04-19 | 21.43 | $9.51 | 839458 |
| 2023-04-18 | 21.99 | $9.22 | 740410 |
| 2023-04-17 | 22.37 | $9.32 | 447253 |
| 2023-04-14 | 22.96 | $9.46 | 1.1M |
| 2023-04-13 | 23.58 | $9.22 | 434736 |
| 2023-04-12 | 23.72 | $9.26 | 557648 |
| 2023-04-11 | 23.86 | $9.19 | 333692 |
| 2023-04-10 | 24.02 | $9.32 | 515043 |
| 2023-04-06 | 24.24 | $9.30 | 445734 |
| 2023-04-05 | 24.37 | $9.45 | 667358 |
| 2023-04-04 | 24.66 | $9.78 | 585439 |
| 2023-04-03 | 25.25 | $10.01 | 671455 |
| 2023-03-31 | 26.12 | $9.72 | 776886 |
| 2023-03-30 | 26.31 | $9.59 | 404897 |
| 2023-03-29 | 26.38 | $9.47 | 329510 |
| 2023-03-28 | 26.45 | $9.46 | 301946 |
| 2023-03-27 | 26.35 | $9.35 | 364469 |
| 2023-03-24 | 26.11 | $9.11 | 650289 |
| 2023-03-23 | 25.56 | $8.96 | 563882 |
| 2023-03-22 | 25.06 | $9.05 | 634898 |
| 2023-03-21 | 24.66 | $9.26 | 617845 |
| 2023-03-20 | 24.30 | $8.88 | 791142 |
| 2023-03-17 | 23.45 | $8.72 | 1.2M |
| 2023-03-16 | 22.40 | $8.97 | 935667 |
| 2023-03-15 | 21.30 | $8.83 | 1.5M |
| 2023-03-14 | 20.18 | $9.50 | 658527 |
| 2023-03-13 | 19.48 | $9.46 | 914626 |
| 2023-03-10 | 18.55 | $9.93 | 792237 |
| 2023-03-09 | 17.97 | $10.70 | 615884 |
| 2023-03-08 | 18.11 | $11.19 | 665548 |
| 2023-03-07 | 18.52 | $11.21 | 516332 |
| 2023-03-06 | 19.03 | $11.24 | 888223 |
| 2023-03-03 | 19.61 | $11.80 | 638525 |
| 2023-03-02 | 20.54 | $11.49 | 560825 |
| 2023-03-01 | 21.28 | $11.32 | 515980 |
| 2023-02-28 | 21.71 | $11.20 | 685368 |
| 2023-02-27 | 22.26 | $11.16 | 758645 |
| 2023-02-24 | 22.46 | $10.89 | 516727 |
| 2023-02-23 | 22.23 | $11.16 | 725379 |
| 2023-02-22 | 22.26 | $11.19 | 786713 |
| 2023-02-21 | 22.33 | $11.36 | 723942 |
| 2023-02-17 | 22.32 | $11.50 | 1.0M |
| 2023-02-16 | 22.51 | $11.72 | 1.3M |
| 2023-02-15 | 22.95 | $12.15 | 1.1M |
| 2023-02-14 | 23.76 | $12.86 | 1.8M |
| 2023-02-13 | 24.60 | $13.39 | 1.5M |
| 2023-02-10 | 23.71 | $13.27 | 681506 |
| 2023-02-09 | 23.09 | $13.10 | 725435 |
| 2023-02-08 | 22.43 | $13.31 | 631684 |
| 2023-02-07 | 21.36 | $13.81 | 1.1M |
| 2023-02-06 | 20.23 | $13.15 | 363245 |
| 2023-02-03 | 19.51 | $13.30 | 872571 |
| 2023-02-02 | 18.77 | $13.18 | 806570 |
| 2023-02-01 | 17.64 | $13.34 | 787329 |
| 2023-01-31 | 16.45 | $13.60 | 1.4M |
| 2023-01-30 | 15.30 | $12.92 | 707095 |
| 2023-01-27 | 14.62 | $12.82 | 870057 |
| 2023-01-26 | 14.02 | $12.58 | 403810 |
| 2023-01-25 | 13.67 | $12.49 | 689734 |
| 2023-01-24 | 13.49 | $12.05 | 404154 |
| 2023-01-23 | 13.87 | $12.04 | 445717 |
| 2023-01-20 | 14.21 | $11.88 | 398990 |
| 2023-01-19 | 14.71 | $11.74 | 382483 |
| 2023-01-18 | 15.38 | $11.73 | 429434 |
| 2023-01-17 | 16.00 | $12.05 | 341341 |
| 2023-01-13 | 16.04 | $12.19 | 247288 |
| 2023-01-12 | 15.94 | $12.34 | 364461 |
| 2023-01-11 | 15.86 | $12.05 | 386298 |
| 2023-01-10 | 15.83 | $12.16 | 347840 |
| 2023-01-09 | 16.04 | $11.88 | 427173 |
| 2023-01-06 | 16.47 | $11.49 | 277182 |
| 2023-01-05 | 17.31 | $11.17 | 309921 |
| 2023-01-04 | 17.68 | $11.32 | 382939 |
| 2023-01-03 | 18.16 | $11.20 | 527658 |
| 2022-12-30 | 18.66 | $11.58 | 468160 |
| 2022-12-29 | 19.56 | $11.60 | 312691 |
| 2022-12-28 | 20.51 | $11.32 | 467207 |
| 2022-12-27 | 21.51 | $11.74 | 262447 |
| 2022-12-23 | 21.93 | $11.70 | 278932 |
| 2022-12-22 | 22.49 | $11.60 | 339203 |
| 2022-12-21 | 23.09 | $11.93 | 404638 |
| 2022-12-20 | 23.06 | $11.69 | 500398 |
| 2022-12-19 | 23.39 | $11.49 | 454786 |
| 2022-12-16 | 23.73 | $11.50 | 851298 |
| 2022-12-15 | 24.49 | $11.57 | 607134 |
| 2022-12-14 | 24.83 | $12.00 | 823794 |
| 2022-12-13 | 24.90 | $11.92 | 425495 |
| 2022-12-12 | 25.12 | $11.60 | 549166 |
| 2022-12-09 | 25.85 | $11.14 | 416378 |
| 2022-12-08 | 26.67 | $11.43 | 291208 |
| 2022-12-07 | 27.18 | $11.30 | 374899 |
| 2022-12-06 | 27.72 | $11.57 | 705102 |
| 2022-12-05 | 28.15 | $11.49 | 433159 |
| 2022-12-02 | 28.47 | $11.92 | 326737 |
| 2022-12-01 | 28.94 | $11.67 | 368688 |
| 2022-11-30 | 29.08 | $11.76 | 568293 |
| 2022-11-29 | 29.42 | $11.46 | 304153 |
| 2022-11-28 | 29.96 | $11.49 | 379205 |
| 2022-11-25 | 30.46 | $11.64 | 139983 |
| 2022-11-23 | 30.64 | $11.57 | 246529 |
| 2022-11-22 | 30.83 | $11.84 | 457716 |
| 2022-11-21 | 30.73 | $11.49 | 591090 |
| 2022-11-18 | 30.63 | $11.98 | 534943 |
| 2022-11-17 | 29.66 | $11.88 | 443411 |
| 2022-11-16 | 28.76 | $11.70 | 618178 |
| 2022-11-15 | 27.92 | $11.57 | 344365 |
| 2022-11-14 | 27.04 | $11.41 | 502062 |
| 2022-11-11 | 26.10 | $11.56 | 460495 |
| 2022-11-10 | 24.89 | $11.55 | 1.2M |
| 2022-11-09 | 23.62 | $10.81 | 1.1M |
| 2022-11-08 | 22.72 | $9.75 | 483873 |
| 2022-11-07 | 22.80 | $10.01 | 531751 |
| 2022-11-04 | 22.45 | $10.01 | 268435 |
| 2022-11-03 | 22.12 | $9.63 | 358356 |
| 2022-11-02 | 21.96 | $9.95 | 361405 |
| 2022-11-01 | 21.29 | $10.16 | 336611 |
| 2022-10-31 | 20.71 | $10.03 | 647069 |
| 2022-10-28 | 20.25 | $9.84 | 374982 |
| 2022-10-27 | 19.85 | $9.92 | 357957 |
| 2022-10-26 | 19.26 | $9.81 | 496184 |
| 2022-10-25 | 18.96 | $9.55 | 279785 |
| 2022-10-24 | 18.89 | $9.30 | 501766 |
| 2022-10-21 | 19.10 | $9.16 | 527751 |
| 2022-10-20 | 19.41 | $8.91 | 272862 |
| 2022-10-19 | 19.96 | $8.91 | 384433 |
| 2022-10-18 | 20.65 | $8.97 | 702165 |
| 2022-10-17 | 21.26 | $9.07 | 645262 |
| 2022-10-14 | 22.04 | $8.69 | 537734 |
| 2022-10-13 | 22.88 | $9.22 | 1.0M |
| 2022-10-12 | 23.79 | $8.55 | 840463 |
| 2022-10-11 | 24.64 | $8.54 | 1.7M |
| 2022-10-10 | 25.53 | $8.22 | 724382 |
| 2022-10-07 | 25.90 | $8.08 | 377393 |
| 2022-10-06 | 26.20 | $8.31 | 347704 |
| 2022-10-05 | 26.77 | $8.49 | 523095 |
| 2022-10-04 | 27.29 | $8.31 | 705669 |
| 2022-10-03 | 27.53 | $7.69 | 792448 |
| 2022-09-30 | 26.90 | $7.19 | 1.2M |
| 2022-09-29 | 25.65 | $7.29 | 519853 |
| 2022-09-28 | 24.34 | $7.49 | 1.1M |
| 2022-09-27 | 23.01 | $7.20 | 512381 |
| 2022-09-26 | 21.41 | $7.25 | 999612 |
| 2022-09-23 | 19.74 | $7.22 | 1.6M |
| 2022-09-22 | 17.98 | $8.13 | 961233 |
| 2022-09-21 | 16.76 | $8.44 | 707835 |
| 2022-09-20 | 15.70 | $8.95 | 473964 |
| 2022-09-19 | 15.02 | $9.44 | 291156 |
| 2022-09-16 | 14.62 | $9.47 | 2.1M |
| 2022-09-15 | 14.21 | $9.70 | 460678 |
| 2022-09-14 | 14.09 | $9.76 | 456806 |
| 2022-09-13 | 14.06 | $9.64 | 379248 |
| 2022-09-12 | 14.02 | $9.95 | 515435 |
| 2022-09-09 | 14.28 | $9.81 | 390660 |
| 2022-09-08 | 14.44 | $9.49 | 305271 |
| 2022-09-07 | 14.24 | $9.62 | 360638 |
| 2022-09-06 | 14.03 | $9.66 | 511008 |
| 2022-09-02 | 13.94 | $9.50 | 296004 |
| 2022-09-01 | 13.69 | $9.39 | 474408 |
| 2022-08-31 | 13.35 | $9.73 | 539870 |
| 2022-08-30 | 13.32 | $9.89 | 608882 |
| 2022-08-29 | 13.57 | $10.43 | 312571 |
| 2022-08-26 | 14.25 | $10.38 | 567802 |
| 2022-08-25 | 14.96 | $10.58 | 658407 |
| 2022-08-24 | 15.74 | $10.14 | 443361 |
| 2022-08-23 | 16.01 | $9.83 | 580835 |
| 2022-08-22 | 16.20 | $9.61 | 396392 |
| 2022-08-19 | 15.90 | $9.70 | 565425 |
| 2022-08-18 | 15.71 | $9.97 | 526520 |
| 2022-08-17 | 15.55 | $9.61 | 641501 |
| 2022-08-16 | 14.95 | $9.35 | 745994 |
| 2022-08-15 | 14.39 | $9.57 | 992606 |
| 2022-08-12 | 13.95 | $10.07 | 406010 |
| 2022-08-11 | 13.78 | $10.01 | 1.2M |
| 2022-08-10 | 13.59 | $10.01 | 1.5M |
| 2022-08-09 | 13.08 | $9.94 | 1.9M |
| 2022-08-08 | 12.55 | $11.49 | 628428 |
| 2022-08-05 | 12.68 | $11.44 | 1.3M |
| 2022-08-04 | 12.89 | $11.12 | 573019 |
| 2022-08-03 | 13.40 | $11.32 | 841692 |
| 2022-08-02 | 13.75 | $11.36 | 352225 |
| 2022-08-01 | 13.99 | $11.51 | 632185 |
| 2022-07-29 | 14.18 | $11.62 | 529952 |
| 2022-07-28 | 14.45 | $11.29 | 478505 |
| 2022-07-27 | 14.78 | $11.39 | 346037 |
| 2022-07-26 | 15.25 | $11.15 | 417356 |
| 2022-07-25 | 15.79 | $11.27 | 532795 |
| 2022-07-22 | 16.44 | $10.82 | 651031 |
| 2022-07-21 | 17.10 | $10.73 | 372325 |
| 2022-07-20 | 17.71 | $10.71 | 443774 |
| 2022-07-19 | 18.51 | $10.73 | 496406 |
| 2022-07-18 | 19.29 | $10.18 | 357094 |
| 2022-07-15 | 19.93 | $10.11 | 331246 |
| 2022-07-14 | 20.37 | $9.99 | 427948 |
| 2022-07-13 | 20.60 | $10.25 | 458781 |
| 2022-07-12 | 21.19 | $10.25 | 715518 |
| 2022-07-11 | 21.80 | $10.48 | 784726 |
| 2022-07-08 | 22.80 | $10.73 | 1.1M |
| 2022-07-07 | 23.80 | $9.36 | 408963 |
| 2022-07-06 | 23.66 | $8.95 | 322968 |
| 2022-07-05 | 22.94 | $9.12 | 402673 |
| 2022-07-01 | 22.39 | $10.01 | 342635 |
| 2022-06-30 | 22.24 | $9.96 | 394606 |
| 2022-06-29 | 22.08 | $9.79 | 360761 |
| 2022-06-28 | 22.03 | $9.85 | 587489 |
| 2022-06-27 | 22.11 | $9.99 | 590140 |
| 2022-06-24 | 21.69 | $9.54 | 2.5M |
| 2022-06-23 | 20.66 | $8.94 | 588696 |
| 2022-06-22 | 19.58 | $9.47 | 769174 |
| 2022-06-21 | 18.74 | $9.74 | 641953 |
| 2022-06-17 | 18.06 | $9.37 | 921346 |
| 2022-06-16 | 17.33 | $9.82 | 734324 |
| 2022-06-15 | 16.77 | $10.49 | 949206 |
| 2022-06-14 | 16.74 | $10.27 | 579928 |
| 2022-06-13 | 16.37 | $10.26 | 456251 |
| 2022-06-10 | 16.01 | $10.86 | 366132 |
| 2022-06-09 | 16.14 | $11.27 | 430348 |
| 2022-06-08 | 16.71 | $11.65 | 310582 |
| 2022-06-07 | 17.55 | $12.02 | 412621 |
| 2022-06-06 | 18.16 | $11.96 | 510755 |
| 2022-06-03 | 18.86 | $11.57 | 409347 |
| 2022-06-02 | 19.75 | $11.55 | 283845 |
| 2022-06-01 | 20.61 | $11.32 | 373261 |
| 2022-05-31 | 21.33 | $11.19 | 792248 |
| 2022-05-27 | 22.23 | $11.38 | 384581 |
| 2022-05-26 | 23.30 | $11.19 | 595170 |
| 2022-05-25 | 24.25 | $10.59 | 895942 |
| 2022-05-24 | 24.66 | $10.40 | 500612 |
| 2022-05-23 | 25.06 | $10.52 | 475667 |
| 2022-05-20 | 25.48 | $10.27 | 711543 |
| 2022-05-19 | 25.63 | $10.07 | 566336 |
| 2022-05-18 | 25.68 | $10.20 | 453224 |
| 2022-05-17 | 25.82 | $10.38 | 556373 |
| 2022-05-16 | 26.11 | $10.08 | 628093 |
| 2022-05-13 | 26.04 | $10.04 | 872338 |
| 2022-05-12 | 25.77 | $9.39 | 1.0M |
| 2022-05-11 | 25.08 | $9.67 | 1.3M |
| 2022-05-10 | 24.61 | $9.76 | 2.5M |
| 2022-05-09 | 24.11 | $11.14 | 663563 |
| 2022-05-06 | 25.07 | $12.08 | 708717 |
| 2022-05-05 | 25.76 | $12.31 | 1.0M |
| 2022-05-04 | 26.42 | $12.37 | 477047 |
| 2022-05-03 | 27.12 | $12.10 | 325385 |
| 2022-05-02 | 28.18 | $11.72 | 515560 |
| 2022-04-29 | 29.38 | $11.99 | 1.0M |
| 2022-04-28 | 30.11 | $12.25 | 404057 |
| 2022-04-27 | 30.99 | $12.15 | 447725 |
| 2022-04-26 | 31.65 | $12.08 | 517711 |
| 2022-04-25 | 32.38 | $11.90 | 753658 |
| 2022-04-22 | 33.23 | $12.66 | 656282 |
| 2022-04-21 | 33.15 | $13.06 | 879402 |
| 2022-04-20 | 32.62 | $13.07 | 532846 |
| 2022-04-19 | 32.06 | $13.09 | 1.1M |
| 2022-04-18 | 31.67 | $12.57 | 879159 |
| 2022-04-14 | 31.65 | $12.05 | 624119 |
| 2022-04-13 | 31.99 | $11.93 | 354268 |
| 2022-04-12 | 32.49 | $11.67 | 340551 |
| 2022-04-11 | 33.16 | $11.37 | 449704 |
| 2022-04-08 | 34.19 | $11.36 | 371815 |
| 2022-04-07 | 34.83 | $11.40 | 532953 |
| 2022-04-06 | 35.65 | $11.42 | 604476 |
| 2022-04-05 | 36.45 | $11.43 | 760345 |
| 2022-04-04 | 37.01 | $11.86 | 844585 |
| 2022-04-01 | 37.15 | $12.20 | 799167 |
| 2022-03-31 | 36.98 | $11.91 | 1.3M |
| 2022-03-30 | 37.05 | $11.63 | 580757 |
| 2022-03-29 | 36.95 | $11.67 | 626637 |
| 2022-03-28 | 37.21 | $11.56 | 677803 |
| 2022-03-25 | 37.58 | $11.74 | 847964 |
| 2022-03-24 | 37.70 | $11.48 | 922147 |
| 2022-03-23 | 37.81 | $11.75 | 824324 |
| 2022-03-22 | 37.72 | $11.65 | 607556 |
| 2022-03-21 | 37.57 | $11.92 | 1.1M |
| 2022-03-18 | 37.40 | $11.33 | 1.3M |
| 2022-03-17 | 37.47 | $11.77 | 1.4M |
| 2022-03-16 | 36.75 | $11.62 | 1.2M |
| 2022-03-15 | 36.39 | $11.46 | 1.2M |
| 2022-03-14 | 36.06 | $11.47 | 918066 |
| 2022-03-11 | 35.81 | $11.36 | 1.1M |
| 2022-03-10 | 34.91 | $11.75 | 552490 |
| 2022-03-09 | 33.77 | $11.55 | 1.4M |
| 2022-03-08 | 32.60 | $11.62 | 2.1M |
| 2022-03-07 | 30.70 | $11.99 | 2.5M |
| 2022-03-04 | 28.76 | $11.23 | 1.3M |
| 2022-03-03 | 27.10 | $10.59 | 599083 |
| 2022-03-02 | 25.65 | $10.72 | 741287 |
| 2022-03-01 | 24.11 | $10.27 | 785872 |
| 2022-02-28 | 22.76 | $10.10 | 689904 |
| 2022-02-25 | 21.45 | $9.90 | 878369 |
| 2022-02-24 | 20.27 | $9.55 | 878851 |
| 2022-02-23 | 19.09 | $10.03 | 1.2M |
| 2022-02-22 | 17.25 | $9.72 | 1.2M |
| 2022-02-18 | 15.48 | $9.64 | 988925 |
| 2022-02-17 | 13.61 | $9.54 | 1.8M |
| 2022-02-16 | 11.65 | $8.71 | 992372 |
| 2022-02-15 | 10.35 | $7.87 | 492263 |
| 2022-02-14 | 10.27 | $7.66 | 602687 |
| 2022-02-11 | 10.36 | $7.77 | 799307 |
| 2022-02-10 | 10.33 | $7.79 | 481746 |
| 2022-02-09 | 10.06 | $7.85 | 501651 |
| 2022-02-08 | 10.01 | $7.67 | 1.2M |
| 2022-02-07 | 10.25 | $7.63 | 2.0M |
| 2022-02-04 | 10.61 | $7.54 | 569180 |
| 2022-02-03 | 10.82 | $7.65 | 1.5M |
| 2022-02-02 | 11.35 | $7.67 | 642169 |
| 2022-02-01 | 11.92 | $7.60 | 450172 |
| 2022-01-31 | 12.43 | $7.41 | 956432 |
| 2022-01-28 | 12.87 | $7.37 | 481992 |
| 2022-01-27 | 13.16 | $7.41 | 398934 |
| 2022-01-26 | 13.84 | $7.70 | 396778 |
| 2022-01-25 | 14.30 | $7.88 | 549561 |
| 2022-01-24 | 14.90 | $7.70 | 586219 |
| 2022-01-21 | 15.24 | $7.52 | 568648 |
| 2022-01-20 | 15.98 | $7.74 | 972015 |
| 2022-01-19 | 16.31 | $8.05 | 630892 |
| 2022-01-18 | 16.09 | $8.14 | 525479 |
| 2022-01-14 | 15.80 | $8.20 | 473448 |
| 2022-01-13 | 15.55 | $8.06 | 836241 |
| 2022-01-12 | 15.42 | $7.83 | 659496 |
| 2022-01-11 | 15.59 | $7.66 | 834960 |
| 2022-01-10 | 16.11 | $7.59 | 443807 |
| 2022-01-07 | 16.75 | $7.64 | 320319 |
| 2022-01-06 | 17.31 | $7.59 | 422295 |
| 2022-01-05 | 17.90 | $7.46 | 455559 |
| 2022-01-04 | 18.64 | $7.32 | 697774 |
| 2022-01-03 | 19.40 | $7.07 | 317781 |
| 2021-12-31 | 20.05 | $6.88 | 325074 |
| 2021-12-30 | 20.09 | $6.86 | 403841 |
| 2021-12-29 | 20.21 | $6.93 | 404586 |
| 2021-12-28 | 20.45 | $7.22 | 390944 |
| 2021-12-27 | 21.01 | $7.26 | 747925 |
| 2021-12-23 | 21.41 | $7.15 | 1.1M |
| 2021-12-22 | 21.74 | $6.67 | 3.9M |
| 2021-12-21 | 21.64 | $6.83 | 1.4M |
| 2021-12-20 | 21.60 | $6.62 | 696175 |
| 2021-12-17 | 20.87 | $6.60 | 1.2M |
| 2021-12-16 | 20.29 | $6.78 | 628180 |
| 2021-12-15 | 19.86 | $6.87 | 845152 |
| 2021-12-14 | 19.32 | $6.94 | 451470 |
| 2021-12-13 | 19.06 | $6.99 | 494298 |
| 2021-12-10 | 18.80 | $7.31 | 362842 |
| 2021-12-09 | 18.79 | $7.28 | 290422 |
| 2021-12-08 | 18.86 | $7.35 | 294437 |
| 2021-12-07 | 19.06 | $7.35 | 616851 |
| 2021-12-06 | 19.27 | $7.27 | 483821 |
| 2021-12-03 | 19.06 | $7.09 | 477235 |
| 2021-12-02 | 18.71 | $7.20 | 815318 |
| 2021-12-01 | 18.22 | $6.79 | 994674 |
| 2021-11-30 | 17.49 | $6.88 | 830757 |
| 2021-11-29 | 16.79 | $7.52 | 1.2M |
| 2021-11-26 | 16.55 | $7.71 | 902552 |
| 2021-11-24 | 16.11 | $8.09 | 831969 |
| 2021-11-23 | 16.43 | $8.16 | 485088 |
| 2021-11-22 | 16.88 | $8.11 | 875177 |
| 2021-11-19 | 17.31 | $8.04 | 759335 |
| 2021-11-18 | 17.67 | $8.22 | 781545 |
| 2021-11-17 | 18.34 | $8.29 | 534233 |
| 2021-11-16 | 19.19 | $8.45 | 517050 |
| 2021-11-15 | 19.99 | $8.37 | 534015 |
| 2021-11-12 | 20.83 | $8.27 | 331021 |
| 2021-11-11 | 21.66 | $8.26 | 485565 |
| 2021-11-10 | 22.54 | $8.28 | 790123 |
| 2021-11-09 | 23.52 | $8.23 | 2.0M |
| 2021-11-08 | 24.07 | $9.25 | 415099 |
| 2021-11-05 | 23.14 | $9.07 | 569199 |
| 2021-11-04 | 22.36 | $8.64 | 477665 |
| 2021-11-03 | 21.79 | $8.63 | 448068 |
| 2021-11-02 | 21.49 | $8.46 | 488784 |
| 2021-11-01 | 21.40 | $8.53 | 440164 |
| 2021-10-29 | 21.31 | $8.30 | 585450 |
| 2021-10-28 | 21.24 | $8.50 | 519135 |
| 2021-10-27 | 21.03 | $8.46 | 684597 |
| 2021-10-26 | 20.64 | $8.82 | 1.1M |
| 2021-10-25 | 19.89 | $8.72 | 524852 |
| 2021-10-22 | 19.43 | $8.56 | 511252 |
| 2021-10-21 | 18.96 | $8.77 | 872765 |
| 2021-10-20 | 18.05 | $9.21 | 725522 |
| 2021-10-19 | 17.10 | $8.72 | 493669 |
| 2021-10-18 | 16.50 | $8.69 | 692556 |
| 2021-10-15 | 15.87 | $8.56 | 787449 |
| 2021-10-14 | 15.23 | $8.44 | 887526 |
| 2021-10-13 | 14.88 | $8.27 | 877582 |
| 2021-10-12 | 14.78 | $8.00 | 1.0M |
| 2021-10-11 | 14.93 | $7.78 | 1.6M |
| 2021-10-08 | 15.06 | $7.79 | 4.7M |
| 2021-10-07 | 15.44 | $7.49 | 2.2M |
| 2021-10-06 | 16.17 | $7.37 | 1.1M |
| 2021-10-05 | 16.98 | $7.74 | 2.1M |
| 2021-10-04 | 17.21 | $7.71 | 5.3M |
| 2021-10-01 | 17.70 | $7.49 | 1.6M |
| 2021-09-30 | 18.35 | $7.34 | 1.1M |
| 2021-09-29 | 19.03 | $7.43 | 1.4M |
| 2021-09-28 | 19.74 | $7.70 | 2.3M |
| 2021-09-27 | 19.94 | $7.65 | 1.8M |
| 2021-09-24 | 20.36 | $7.53 | 400332 |
| 2021-09-23 | 21.10 | $7.62 | 763184 |
| 2021-09-22 | 21.88 | $7.36 | 477685 |
| 2021-09-21 | 22.95 | $7.18 | 497107 |
| 2021-09-20 | 24.02 | $7.29 | 389995 |
| 2021-09-17 | 25.14 | $7.39 | 639103 |
| 2021-09-16 | 26.32 | $7.55 | 718367 |
| 2021-09-15 | 27.41 | $8.10 | 318376 |
| 2021-09-14 | 27.89 | $7.83 | 504958 |
| 2021-09-13 | 28.40 | $8.15 | 207447 |
| 2021-09-10 | 28.74 | $7.80 | 234576 |
| 2021-09-09 | 29.24 | $7.71 | 186505 |
| 2021-09-08 | 29.82 | $7.82 | 244140 |
| 2021-09-07 | 30.38 | $8.14 | 184674 |
| 2021-09-03 | 30.54 | $8.14 | 350807 |
| 2021-09-02 | 30.78 | $8.19 | 250028 |
| 2021-09-01 | 30.90 | $8.04 | 204130 |
| 2021-08-31 | 31.11 | $8.20 | 389510 |
| 2021-08-30 | 31.20 | $8.16 | 165190 |
| 2021-08-27 | 31.16 | $8.57 | 310119 |
| 2021-08-26 | 31.12 | $7.98 | 160086 |
| 2021-08-25 | 31.45 | $8.03 | 187137 |
| 2021-08-24 | 31.79 | $8.00 | 286895 |
| 2021-08-23 | 32.08 | $7.94 | 208660 |
| 2021-08-20 | 32.55 | $7.58 | 223581 |
| 2021-08-19 | 33.25 | $7.48 | 316504 |
| 2021-08-18 | 33.99 | $7.82 | 196858 |
| 2021-08-17 | 34.38 | $7.96 | 422269 |
| 2021-08-16 | 34.68 | $8.11 | 212195 |
| 2021-08-13 | 34.88 | $8.35 | 150691 |
| 2021-08-12 | 34.80 | $8.54 | 174700 |
| 2021-08-11 | 34.52 | $8.78 | 213926 |
| 2021-08-10 | 34.23 | $8.58 | 280213 |
| 2021-08-09 | 33.93 | $8.25 | 463970 |
| 2021-08-06 | 33.77 | $8.40 | 570369 |
| 2021-08-05 | 33.37 | $8.32 | 300737 |
| 2021-08-04 | 32.99 | $8.03 | 1.0M |
| 2021-08-03 | 32.59 | $8.66 | 393241 |
| 2021-08-02 | 31.96 | $8.55 | 756207 |
| 2021-07-30 | 31.30 | $9.17 | 684873 |
| 2021-07-29 | 30.33 | $9.70 | 321345 |
| 2021-07-28 | 28.60 | $9.58 | 489146 |
| 2021-07-27 | 26.81 | $8.93 | 201275 |
| 2021-07-26 | 25.03 | $9.16 | 199433 |
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