Is First Trust High Income Long/Short Fund (FSD) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust High Income Long/Short Fund (FSD) research center and poll results.
NYSE : FSD
First Trust High Income Long/Short Fund — Technical Indicators
$12.22 USD
-$0.23 (-1.85%)
- Volume
- 809.09K
- Average Volume
- 135.85K
- Market Capitalization
- $406.82M
- P/E Ratio
- 21.44
- Dividend Yield
- 10.31%
- Price Target
- Year High
- $12.63
- Year Low
- $10.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.20
- Current Ratio
- $32.51
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.29
2024-07-19
Close Price
$12.22
Vol: 809088
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.39
Average
12.38
Maximum
16.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-19 | 12.29 | $12.22 | 809088 |
| 2024-07-18 | 12.28 | $12.45 | 155745 |
| 2024-07-17 | 12.27 | $12.42 | 113729 |
| 2024-07-16 | 12.25 | $12.58 | 194281 |
| 2024-07-15 | 12.23 | $12.48 | 119239 |
| 2024-07-12 | 12.22 | $12.37 | 217439 |
| 2024-07-11 | 12.21 | $12.27 | 110877 |
| 2024-07-10 | 12.20 | $12.31 | 132610 |
| 2024-07-09 | 12.20 | $12.32 | 119269 |
| 2024-07-08 | 12.19 | $12.29 | 112117 |
| 2024-07-05 | 12.18 | $12.21 | 116977 |
| 2024-07-03 | 12.17 | $12.19 | 54108 |
| 2024-07-02 | 12.16 | $12.24 | 173677 |
| 2024-07-01 | 12.14 | $12.22 | 196384 |
| 2024-06-28 | 12.14 | $12.34 | 220664 |
| 2024-06-27 | 12.11 | $12.21 | 115364 |
| 2024-06-26 | 12.09 | $12.19 | 127887 |
| 2024-06-25 | 12.07 | $12.23 | 68089 |
| 2024-06-24 | 12.06 | $12.10 | 44710 |
| 2024-06-21 | 12.04 | $12.10 | 101709 |
| 2024-06-20 | 12.03 | $12.16 | 145447 |
| 2024-06-18 | 12.02 | $12.09 | 91965 |
| 2024-06-17 | 12.01 | $12.14 | 141024 |
| 2024-06-14 | 12.00 | $12.15 | 93561 |
| 2024-06-13 | 11.99 | $12.20 | 88878 |
| 2024-06-12 | 11.98 | $12.21 | 143951 |
| 2024-06-11 | 11.96 | $12.17 | 77052 |
| 2024-06-10 | 11.94 | $12.17 | 54137 |
| 2024-06-07 | 11.92 | $12.10 | 75455 |
| 2024-06-06 | 11.90 | $12.09 | 83951 |
| 2024-06-05 | 11.89 | $12.06 | 64092 |
| 2024-06-04 | 11.88 | $11.99 | 135847 |
| 2024-06-03 | 11.87 | $11.96 | 120173 |
| 2024-05-31 | 11.86 | $12.05 | 182311 |
| 2024-05-30 | 11.84 | $11.89 | 86574 |
| 2024-05-29 | 11.83 | $11.77 | 69312 |
| 2024-05-28 | 11.82 | $11.86 | 68721 |
| 2024-05-24 | 11.81 | $11.86 | 47560 |
| 2024-05-23 | 11.80 | $11.78 | 69948 |
| 2024-05-22 | 11.79 | $11.93 | 65374 |
| 2024-05-21 | 11.77 | $11.91 | 279173 |
| 2024-05-20 | 11.76 | $11.98 | 59827 |
| 2024-05-17 | 11.73 | $11.95 | 109981 |
| 2024-05-16 | 11.70 | $11.91 | 114211 |
| 2024-05-15 | 11.67 | $11.86 | 104068 |
| 2024-05-14 | 11.65 | $11.81 | 142984 |
| 2024-05-13 | 11.63 | $11.80 | 62539 |
| 2024-05-10 | 11.61 | $11.77 | 42391 |
| 2024-05-09 | 11.60 | $11.82 | 68410 |
| 2024-05-08 | 11.58 | $11.82 | 111102 |
| 2024-05-07 | 11.57 | $11.82 | 122374 |
| 2024-05-06 | 11.56 | $11.81 | 90183 |
| 2024-05-03 | 11.55 | $11.74 | 75137 |
| 2024-05-02 | 11.54 | $11.72 | 105494 |
| 2024-05-01 | 11.53 | $11.65 | 70087 |
| 2024-04-30 | 11.52 | $11.66 | 124110 |
| 2024-04-29 | 11.53 | $11.69 | 75619 |
| 2024-04-26 | 11.53 | $11.59 | 47821 |
| 2024-04-25 | 11.54 | $11.54 | 140151 |
| 2024-04-24 | 11.57 | $11.57 | 98115 |
| 2024-04-23 | 11.59 | $11.62 | 98124 |
| 2024-04-22 | 11.61 | $11.41 | 91988 |
| 2024-04-19 | 11.64 | $11.35 | 84450 |
| 2024-04-18 | 11.67 | $11.42 | 99280 |
| 2024-04-17 | 11.69 | $11.46 | 113713 |
| 2024-04-16 | 11.71 | $11.35 | 111120 |
| 2024-04-15 | 11.73 | $11.33 | 101745 |
| 2024-04-12 | 11.75 | $11.56 | 206250 |
| 2024-04-11 | 11.76 | $11.58 | 198353 |
| 2024-04-10 | 11.77 | $11.50 | 54249 |
| 2024-04-09 | 11.78 | $11.59 | 117967 |
| 2024-04-08 | 11.79 | $11.59 | 70718 |
| 2024-04-05 | 11.80 | $11.58 | 104076 |
| 2024-04-04 | 11.81 | $11.49 | 140884 |
| 2024-04-03 | 11.82 | $11.61 | 230755 |
| 2024-04-02 | 11.83 | $11.67 | 64333 |
| 2024-04-01 | 11.83 | $11.74 | 67738 |
| 2024-03-28 | 11.83 | $11.93 | 148560 |
| 2024-03-27 | 11.83 | $12.05 | 43910 |
| 2024-03-26 | 11.81 | $12.02 | 165845 |
| 2024-03-25 | 11.80 | $11.95 | 81484 |
| 2024-03-22 | 11.79 | $11.97 | 65528 |
| 2024-03-21 | 11.78 | $11.95 | 81651 |
| 2024-03-20 | 11.77 | $11.91 | 76738 |
| 2024-03-19 | 11.75 | $11.84 | 93358 |
| 2024-03-18 | 11.75 | $11.75 | 99680 |
| 2024-03-15 | 11.74 | $11.74 | 83431 |
| 2024-03-14 | 11.74 | $11.74 | 82402 |
| 2024-03-13 | 11.74 | $11.79 | 59756 |
| 2024-03-12 | 11.74 | $11.75 | 85772 |
| 2024-03-11 | 11.74 | $11.73 | 84604 |
| 2024-03-08 | 11.74 | $11.75 | 73677 |
| 2024-03-07 | 11.74 | $11.77 | 85351 |
| 2024-03-06 | 11.73 | $11.72 | 101538 |
| 2024-03-05 | 11.73 | $11.73 | 77520 |
| 2024-03-04 | 11.72 | $11.78 | 73462 |
| 2024-03-01 | 11.72 | $11.80 | 72297 |
| 2024-02-29 | 11.71 | $11.85 | 97666 |
| 2024-02-28 | 11.71 | $11.74 | 50664 |
| 2024-02-27 | 11.71 | $11.75 | 46931 |
| 2024-02-26 | 11.73 | $11.77 | 137151 |
| 2024-02-23 | 11.74 | $11.70 | 75149 |
| 2024-02-22 | 11.75 | $11.70 | 74401 |
| 2024-02-21 | 11.76 | $11.68 | 84078 |
| 2024-02-20 | 11.77 | $11.68 | 74286 |
| 2024-02-16 | 11.77 | $11.70 | 65789 |
| 2024-02-15 | 11.77 | $11.71 | 222435 |
| 2024-02-14 | 11.76 | $11.79 | 121645 |
| 2024-02-13 | 11.76 | $11.69 | 132068 |
| 2024-02-12 | 11.76 | $11.75 | 119271 |
| 2024-02-09 | 11.76 | $11.72 | 114315 |
| 2024-02-08 | 11.76 | $11.70 | 108930 |
| 2024-02-07 | 11.76 | $11.71 | 96133 |
| 2024-02-06 | 11.75 | $11.63 | 164756 |
| 2024-02-05 | 11.75 | $11.59 | 121209 |
| 2024-02-02 | 11.75 | $11.66 | 144677 |
| 2024-02-01 | 11.75 | $11.71 | 257244 |
| 2024-01-31 | 11.74 | $11.79 | 205059 |
| 2024-01-30 | 11.75 | $11.86 | 119132 |
| 2024-01-29 | 11.76 | $11.99 | 92074 |
| 2024-01-26 | 11.75 | $11.96 | 150832 |
| 2024-01-25 | 11.74 | $11.94 | 125494 |
| 2024-01-24 | 11.72 | $11.92 | 161432 |
| 2024-01-23 | 11.71 | $11.84 | 127795 |
| 2024-01-22 | 11.70 | $11.73 | 102565 |
| 2024-01-19 | 11.68 | $11.64 | 91799 |
| 2024-01-18 | 11.68 | $11.65 | 312204 |
| 2024-01-17 | 11.68 | $11.64 | 74541 |
| 2024-01-16 | 11.68 | $11.73 | 135173 |
| 2024-01-12 | 11.67 | $11.74 | 58447 |
| 2024-01-11 | 11.65 | $11.73 | 98567 |
| 2024-01-10 | 11.63 | $11.69 | 72765 |
| 2024-01-09 | 11.61 | $11.63 | 74277 |
| 2024-01-08 | 11.59 | $11.61 | 121202 |
| 2024-01-05 | 11.58 | $11.57 | 50364 |
| 2024-01-04 | 11.56 | $11.58 | 66114 |
| 2024-01-03 | 11.54 | $11.64 | 142288 |
| 2024-01-02 | 11.52 | $11.82 | 114989 |
| 2023-12-29 | 11.49 | $12.09 | 189572 |
| 2023-12-28 | 11.46 | $11.81 | 134586 |
| 2023-12-27 | 11.43 | $11.73 | 125649 |
| 2023-12-26 | 11.41 | $11.65 | 67103 |
| 2023-12-22 | 11.39 | $11.61 | 69025 |
| 2023-12-21 | 11.38 | $11.63 | 96308 |
| 2023-12-20 | 11.36 | $11.50 | 178645 |
| 2023-12-19 | 11.35 | $11.56 | 140793 |
| 2023-12-18 | 11.33 | $11.63 | 97320 |
| 2023-12-15 | 11.32 | $11.60 | 80925 |
| 2023-12-14 | 11.29 | $11.57 | 158438 |
| 2023-12-13 | 11.27 | $11.41 | 93122 |
| 2023-12-12 | 11.25 | $11.27 | 62987 |
| 2023-12-11 | 11.23 | $11.26 | 147410 |
| 2023-12-08 | 11.21 | $11.30 | 52123 |
| 2023-12-07 | 11.19 | $11.27 | 90795 |
| 2023-12-06 | 11.17 | $11.25 | 120090 |
| 2023-12-05 | 11.16 | $11.25 | 97896 |
| 2023-12-04 | 11.15 | $11.19 | 116386 |
| 2023-12-01 | 11.14 | $11.29 | 113272 |
| 2023-11-30 | 11.12 | $11.37 | 60412 |
| 2023-11-29 | 11.09 | $11.31 | 121493 |
| 2023-11-28 | 11.05 | $11.29 | 95948 |
| 2023-11-27 | 11.00 | $11.30 | 75255 |
| 2023-11-24 | 10.94 | $11.27 | 64116 |
| 2023-11-22 | 10.89 | $11.30 | 132251 |
| 2023-11-21 | 10.84 | $11.25 | 99272 |
| 2023-11-20 | 10.80 | $11.31 | 136232 |
| 2023-11-17 | 10.74 | $11.24 | 118801 |
| 2023-11-16 | 10.69 | $11.14 | 94500 |
| 2023-11-15 | 10.65 | $11.09 | 81324 |
| 2023-11-14 | 10.62 | $11.07 | 105734 |
| 2023-11-13 | 10.58 | $10.84 | 66763 |
| 2023-11-10 | 10.56 | $10.88 | 147796 |
| 2023-11-09 | 10.55 | $10.85 | 105781 |
| 2023-11-08 | 10.53 | $10.99 | 73192 |
| 2023-11-07 | 10.51 | $11.00 | 112747 |
| 2023-11-06 | 10.48 | $11.04 | 137763 |
| 2023-11-03 | 10.46 | $11.04 | 103932 |
| 2023-11-02 | 10.43 | $10.88 | 128493 |
| 2023-11-01 | 10.40 | $10.64 | 96406 |
| 2023-10-31 | 10.40 | $10.48 | 178944 |
| 2023-10-30 | 10.39 | $10.29 | 96711 |
| 2023-10-27 | 10.41 | $10.21 | 92732 |
| 2023-10-26 | 10.43 | $10.32 | 57500 |
| 2023-10-25 | 10.45 | $10.25 | 68067 |
| 2023-10-24 | 10.47 | $10.38 | 204536 |
| 2023-10-23 | 10.49 | $10.23 | 49192 |
| 2023-10-20 | 10.52 | $10.25 | 109965 |
| 2023-10-19 | 10.54 | $10.28 | 77356 |
| 2023-10-18 | 10.56 | $10.39 | 74299 |
| 2023-10-17 | 10.59 | $10.42 | 85236 |
| 2023-10-16 | 10.61 | $10.47 | 100463 |
| 2023-10-13 | 10.63 | $10.49 | 122128 |
| 2023-10-12 | 10.65 | $10.51 | 101558 |
| 2023-10-11 | 10.67 | $10.53 | 105953 |
| 2023-10-10 | 10.69 | $10.51 | 68447 |
| 2023-10-09 | 10.71 | $10.53 | 63891 |
| 2023-10-06 | 10.73 | $10.46 | 83393 |
| 2023-10-05 | 10.75 | $10.43 | 75886 |
| 2023-10-04 | 10.78 | $10.48 | 44057 |
| 2023-10-03 | 10.81 | $10.46 | 91642 |
| 2023-10-02 | 10.83 | $10.53 | 108799 |
| 2023-09-29 | 10.86 | $10.72 | 116522 |
| 2023-09-28 | 10.88 | $10.70 | 95556 |
| 2023-09-27 | 10.90 | $10.68 | 97973 |
| 2023-09-26 | 10.93 | $10.71 | 113636 |
| 2023-09-25 | 10.94 | $10.76 | 76654 |
| 2023-09-22 | 10.96 | $10.76 | 114242 |
| 2023-09-21 | 10.97 | $10.74 | 149613 |
| 2023-09-20 | 10.99 | $10.82 | 47742 |
| 2023-09-19 | 11.00 | $10.84 | 193418 |
| 2023-09-18 | 11.01 | $10.92 | 113808 |
| 2023-09-15 | 11.01 | $10.91 | 151795 |
| 2023-09-14 | 11.02 | $10.90 | 140372 |
| 2023-09-13 | 11.03 | $10.91 | 103293 |
| 2023-09-12 | 11.05 | $10.93 | 67582 |
| 2023-09-11 | 11.06 | $10.94 | 53760 |
| 2023-09-08 | 11.08 | $10.94 | 64192 |
| 2023-09-07 | 11.09 | $10.97 | 91894 |
| 2023-09-06 | 11.11 | $10.98 | 101580 |
| 2023-09-05 | 11.12 | $11.02 | 75549 |
| 2023-09-01 | 11.13 | $11.06 | 98779 |
| 2023-08-31 | 11.14 | $11.14 | 132674 |
| 2023-08-30 | 11.14 | $11.11 | 229626 |
| 2023-08-29 | 11.15 | $11.15 | 169000 |
| 2023-08-28 | 11.16 | $11.08 | 171131 |
| 2023-08-25 | 11.18 | $11.03 | 78679 |
| 2023-08-24 | 11.21 | $11.01 | 65744 |
| 2023-08-23 | 11.23 | $11.10 | 93247 |
| 2023-08-22 | 11.26 | $11.04 | 48094 |
| 2023-08-21 | 11.29 | $11.02 | 44187 |
| 2023-08-18 | 11.32 | $11.03 | 52810 |
| 2023-08-17 | 11.34 | $11.04 | 96725 |
| 2023-08-16 | 11.37 | $11.13 | 97830 |
| 2023-08-15 | 11.39 | $11.18 | 89368 |
| 2023-08-14 | 11.42 | $11.26 | 66338 |
| 2023-08-11 | 11.43 | $11.28 | 61333 |
| 2023-08-10 | 11.45 | $11.26 | 36309 |
| 2023-08-09 | 11.46 | $11.25 | 59796 |
| 2023-08-08 | 11.47 | $11.26 | 108088 |
| 2023-08-07 | 11.47 | $11.24 | 105200 |
| 2023-08-04 | 11.47 | $11.21 | 80744 |
| 2023-08-03 | 11.47 | $11.18 | 100095 |
| 2023-08-02 | 11.47 | $11.28 | 71956 |
| 2023-08-01 | 11.47 | $11.36 | 77144 |
| 2023-07-31 | 11.47 | $11.53 | 188822 |
| 2023-07-28 | 11.47 | $11.52 | 247088 |
| 2023-07-27 | 11.46 | $11.51 | 138408 |
| 2023-07-26 | 11.46 | $11.65 | 90253 |
| 2023-07-25 | 11.44 | $11.59 | 91654 |
| 2023-07-24 | 11.43 | $11.55 | 118437 |
| 2023-07-21 | 11.42 | $11.55 | 52368 |
| 2023-07-20 | 11.41 | $11.57 | 47609 |
| 2023-07-19 | 11.40 | $11.66 | 60812 |
| 2023-07-18 | 11.39 | $11.66 | 110920 |
| 2023-07-17 | 11.38 | $11.57 | 57547 |
| 2023-07-14 | 11.38 | $11.50 | 82680 |
| 2023-07-13 | 11.37 | $11.56 | 66323 |
| 2023-07-12 | 11.36 | $11.44 | 98854 |
| 2023-07-11 | 11.34 | $11.32 | 56262 |
| 2023-07-10 | 11.34 | $11.25 | 68680 |
| 2023-07-07 | 11.34 | $11.14 | 121689 |
| 2023-07-06 | 11.34 | $11.18 | 103657 |
| 2023-07-05 | 11.34 | $11.34 | 60128 |
| 2023-07-03 | 11.33 | $11.34 | 35446 |
| 2023-06-30 | 11.32 | $11.44 | 93493 |
| 2023-06-29 | 11.30 | $11.40 | 40555 |
| 2023-06-28 | 11.28 | $11.48 | 41816 |
| 2023-06-27 | 11.26 | $11.35 | 55590 |
| 2023-06-26 | 11.25 | $11.35 | 56710 |
| 2023-06-23 | 11.22 | $11.30 | 38966 |
| 2023-06-22 | 11.20 | $11.29 | 105271 |
| 2023-06-21 | 11.19 | $11.43 | 48288 |
| 2023-06-20 | 11.17 | $11.40 | 63518 |
| 2023-06-16 | 11.15 | $11.47 | 114065 |
| 2023-06-15 | 11.13 | $11.55 | 84705 |
| 2023-06-14 | 11.11 | $11.37 | 55164 |
| 2023-06-13 | 11.10 | $11.30 | 49297 |
| 2023-06-12 | 11.09 | $11.18 | 44282 |
| 2023-06-09 | 11.08 | $11.24 | 75039 |
| 2023-06-08 | 11.08 | $11.25 | 33486 |
| 2023-06-07 | 11.07 | $11.19 | 36360 |
| 2023-06-06 | 11.07 | $11.21 | 59018 |
| 2023-06-05 | 11.07 | $11.15 | 59416 |
| 2023-06-02 | 11.07 | $11.08 | 67310 |
| 2023-06-01 | 11.07 | $11.01 | 73095 |
| 2023-05-31 | 11.07 | $11.09 | 83136 |
| 2023-05-30 | 11.08 | $11.06 | 83681 |
| 2023-05-26 | 11.09 | $10.99 | 46237 |
| 2023-05-25 | 11.11 | $10.90 | 55358 |
| 2023-05-24 | 11.13 | $10.91 | 67447 |
| 2023-05-23 | 11.14 | $11.01 | 55564 |
| 2023-05-22 | 11.15 | $11.09 | 35810 |
| 2023-05-19 | 11.17 | $11.02 | 37679 |
| 2023-05-18 | 11.18 | $11.06 | 59423 |
| 2023-05-17 | 11.20 | $11.07 | 67672 |
| 2023-05-16 | 11.21 | $11.10 | 52576 |
| 2023-05-15 | 11.23 | $11.13 | 82609 |
| 2023-05-12 | 11.24 | $11.06 | 95809 |
| 2023-05-11 | 11.26 | $11.14 | 38459 |
| 2023-05-10 | 11.28 | $11.15 | 64994 |
| 2023-05-09 | 11.29 | $11.15 | 38919 |
| 2023-05-08 | 11.29 | $11.20 | 52534 |
| 2023-05-05 | 11.29 | $11.21 | 53825 |
| 2023-05-04 | 11.28 | $11.04 | 87694 |
| 2023-05-03 | 11.29 | $11.09 | 63749 |
| 2023-05-02 | 11.30 | $11.16 | 43251 |
| 2023-05-01 | 11.30 | $11.24 | 52724 |
| 2023-04-28 | 11.31 | $11.40 | 111379 |
| 2023-04-27 | 11.30 | $11.31 | 76315 |
| 2023-04-26 | 11.29 | $11.18 | 72376 |
| 2023-04-25 | 11.29 | $11.27 | 68954 |
| 2023-04-24 | 11.27 | $11.37 | 38800 |
| 2023-04-21 | 11.25 | $11.31 | 40367 |
| 2023-04-20 | 11.24 | $11.36 | 18247 |
| 2023-04-19 | 11.22 | $11.39 | 31526 |
| 2023-04-18 | 11.21 | $11.42 | 46077 |
| 2023-04-17 | 11.18 | $11.41 | 156067 |
| 2023-04-14 | 11.16 | $11.43 | 64733 |
| 2023-04-13 | 11.14 | $11.43 | 46355 |
| 2023-04-12 | 11.11 | $11.33 | 71893 |
| 2023-04-11 | 11.10 | $11.24 | 41450 |
| 2023-04-10 | 11.09 | $11.22 | 83009 |
| 2023-04-06 | 11.08 | $11.07 | 107463 |
| 2023-04-05 | 11.09 | $11.13 | 43575 |
| 2023-04-04 | 11.11 | $11.23 | 48034 |
| 2023-04-03 | 11.12 | $11.28 | 48420 |
| 2023-03-31 | 11.13 | $11.35 | 120602 |
| 2023-03-30 | 11.14 | $11.24 | 55824 |
| 2023-03-29 | 11.15 | $11.14 | 74949 |
| 2023-03-28 | 11.17 | $11.10 | 87469 |
| 2023-03-27 | 11.20 | $11.01 | 58802 |
| 2023-03-24 | 11.22 | $10.98 | 53562 |
| 2023-03-23 | 11.25 | $11.01 | 67921 |
| 2023-03-22 | 11.27 | $11.01 | 127539 |
| 2023-03-21 | 11.29 | $11.15 | 162623 |
| 2023-03-20 | 11.30 | $10.90 | 82233 |
| 2023-03-17 | 11.34 | $10.89 | 48496 |
| 2023-03-16 | 11.38 | $11.08 | 146057 |
| 2023-03-15 | 11.41 | $10.93 | 72613 |
| 2023-03-14 | 11.46 | $11.11 | 65752 |
| 2023-03-13 | 11.50 | $10.89 | 89966 |
| 2023-03-10 | 11.54 | $11.12 | 63285 |
| 2023-03-09 | 11.58 | $11.26 | 104285 |
| 2023-03-08 | 11.62 | $11.44 | 42540 |
| 2023-03-07 | 11.65 | $11.45 | 48044 |
| 2023-03-06 | 11.67 | $11.55 | 96827 |
| 2023-03-03 | 11.70 | $11.49 | 90156 |
| 2023-03-02 | 11.73 | $11.43 | 75659 |
| 2023-03-01 | 11.76 | $11.55 | 65930 |
| 2023-02-28 | 11.79 | $11.65 | 114154 |
| 2023-02-27 | 11.81 | $11.55 | 44817 |
| 2023-02-24 | 11.84 | $11.47 | 54644 |
| 2023-02-23 | 11.87 | $11.50 | 45480 |
| 2023-02-22 | 11.90 | $11.39 | 62104 |
| 2023-02-21 | 11.93 | $11.32 | 194738 |
| 2023-02-17 | 11.97 | $11.67 | 58768 |
| 2023-02-16 | 11.99 | $11.72 | 84262 |
| 2023-02-15 | 12.01 | $11.77 | 77567 |
| 2023-02-14 | 12.02 | $11.84 | 104098 |
| 2023-02-13 | 12.03 | $11.86 | 74060 |
| 2023-02-10 | 12.04 | $11.85 | 71890 |
| 2023-02-09 | 12.04 | $11.88 | 72023 |
| 2023-02-08 | 12.04 | $12.00 | 83701 |
| 2023-02-07 | 12.03 | $12.00 | 69340 |
| 2023-02-06 | 12.01 | $11.96 | 85450 |
| 2023-02-03 | 11.99 | $12.08 | 66090 |
| 2023-02-02 | 11.95 | $12.13 | 193023 |
| 2023-02-01 | 11.92 | $12.05 | 173944 |
| 2023-01-31 | 11.88 | $12.12 | 155113 |
| 2023-01-30 | 11.85 | $12.11 | 138022 |
| 2023-01-27 | 11.80 | $12.09 | 168160 |
| 2023-01-26 | 11.74 | $12.06 | 107234 |
| 2023-01-25 | 11.69 | $12.01 | 49110 |
| 2023-01-24 | 11.65 | $12.02 | 71895 |
| 2023-01-23 | 11.60 | $12.09 | 105630 |
| 2023-01-20 | 11.56 | $12.11 | 54246 |
| 2023-01-19 | 11.51 | $12.07 | 91113 |
| 2023-01-18 | 11.46 | $12.09 | 140951 |
| 2023-01-17 | 11.42 | $12.04 | 165865 |
| 2023-01-13 | 11.38 | $11.95 | 147501 |
| 2023-01-12 | 11.34 | $11.87 | 170601 |
| 2023-01-11 | 11.31 | $11.87 | 90239 |
| 2023-01-10 | 11.28 | $11.84 | 143741 |
| 2023-01-09 | 11.26 | $11.66 | 145389 |
| 2023-01-06 | 11.25 | $11.56 | 46957 |
| 2023-01-05 | 11.25 | $11.31 | 49911 |
| 2023-01-04 | 11.26 | $11.41 | 82891 |
| 2023-01-03 | 11.26 | $11.32 | 113571 |
| 2022-12-30 | 11.28 | $11.45 | 403201 |
| 2022-12-29 | 11.29 | $11.10 | 263512 |
| 2022-12-28 | 11.32 | $10.94 | 246755 |
| 2022-12-27 | 11.35 | $10.99 | 223445 |
| 2022-12-23 | 11.37 | $11.21 | 92789 |
| 2022-12-22 | 11.38 | $11.16 | 241921 |
| 2022-12-21 | 11.40 | $11.20 | 167666 |
| 2022-12-20 | 11.41 | $11.13 | 282203 |
| 2022-12-19 | 11.41 | $11.12 | 187321 |
| 2022-12-16 | 11.42 | $11.19 | 187944 |
| 2022-12-15 | 11.42 | $11.22 | 171054 |
| 2022-12-14 | 11.42 | $11.28 | 209853 |
| 2022-12-13 | 11.42 | $11.28 | 177328 |
| 2022-12-12 | 11.41 | $11.28 | 178376 |
| 2022-12-09 | 11.41 | $11.35 | 68723 |
| 2022-12-08 | 11.40 | $11.46 | 96325 |
| 2022-12-07 | 11.38 | $11.53 | 54913 |
| 2022-12-06 | 11.35 | $11.51 | 86786 |
| 2022-12-05 | 11.33 | $11.55 | 108923 |
| 2022-12-02 | 11.31 | $11.74 | 465586 |
| 2022-12-01 | 11.27 | $11.55 | 112760 |
| 2022-11-30 | 11.25 | $11.71 | 125501 |
| 2022-11-29 | 11.22 | $11.44 | 70320 |
| 2022-11-28 | 11.20 | $11.44 | 120541 |
| 2022-11-25 | 11.18 | $11.47 | 57688 |
| 2022-11-23 | 11.16 | $11.45 | 75826 |
| 2022-11-22 | 11.13 | $11.45 | 129684 |
| 2022-11-21 | 11.10 | $11.27 | 113590 |
| 2022-11-18 | 11.08 | $11.23 | 76021 |
| 2022-11-17 | 11.05 | $11.18 | 70400 |
| 2022-11-16 | 11.03 | $11.24 | 141376 |
| 2022-11-15 | 11.00 | $11.26 | 96504 |
| 2022-11-14 | 10.98 | $11.16 | 56186 |
| 2022-11-11 | 10.95 | $11.20 | 139607 |
| 2022-11-10 | 10.92 | $11.22 | 76198 |
| 2022-11-09 | 10.90 | $10.92 | 64326 |
| 2022-11-08 | 10.89 | $11.09 | 81323 |
| 2022-11-07 | 10.88 | $11.11 | 54172 |
| 2022-11-04 | 10.86 | $11.02 | 26069 |
| 2022-11-03 | 10.86 | $11.01 | 55040 |
| 2022-11-02 | 10.87 | $11.04 | 103154 |
| 2022-11-01 | 10.87 | $11.16 | 116640 |
| 2022-10-31 | 10.87 | $11.06 | 67055 |
| 2022-10-28 | 10.86 | $11.06 | 65810 |
| 2022-10-27 | 10.85 | $11.00 | 65275 |
| 2022-10-26 | 10.85 | $10.95 | 129900 |
| 2022-10-25 | 10.85 | $10.86 | 113401 |
| 2022-10-24 | 10.85 | $10.78 | 183387 |
| 2022-10-21 | 10.85 | $10.76 | 53941 |
| 2022-10-20 | 10.86 | $10.69 | 94082 |
| 2022-10-19 | 10.89 | $10.66 | 46363 |
| 2022-10-18 | 10.92 | $10.83 | 95053 |
| 2022-10-17 | 10.94 | $10.67 | 87054 |
| 2022-10-14 | 10.98 | $10.56 | 91455 |
| 2022-10-13 | 11.02 | $10.67 | 105137 |
| 2022-10-12 | 11.06 | $10.77 | 79752 |
| 2022-10-11 | 11.11 | $10.88 | 84992 |
| 2022-10-10 | 11.15 | $10.84 | 51760 |
| 2022-10-07 | 11.19 | $11.01 | 57902 |
| 2022-10-06 | 11.23 | $11.07 | 47248 |
| 2022-10-05 | 11.27 | $11.14 | 52429 |
| 2022-10-04 | 11.29 | $11.21 | 97344 |
| 2022-10-03 | 11.31 | $10.87 | 80538 |
| 2022-09-30 | 11.35 | $10.84 | 95513 |
| 2022-09-29 | 11.40 | $10.89 | 140805 |
| 2022-09-28 | 11.45 | $11.09 | 124334 |
| 2022-09-27 | 11.49 | $10.83 | 186029 |
| 2022-09-26 | 11.55 | $10.71 | 120855 |
| 2022-09-23 | 11.62 | $10.98 | 88894 |
| 2022-09-22 | 11.68 | $11.20 | 109429 |
| 2022-09-21 | 11.73 | $11.34 | 49072 |
| 2022-09-20 | 11.77 | $11.27 | 51208 |
| 2022-09-19 | 11.81 | $11.41 | 101992 |
| 2022-09-16 | 11.85 | $11.46 | 83283 |
| 2022-09-15 | 11.90 | $11.43 | 174329 |
| 2022-09-14 | 11.95 | $11.66 | 71850 |
| 2022-09-13 | 11.99 | $11.68 | 98985 |
| 2022-09-12 | 12.04 | $11.76 | 62128 |
| 2022-09-09 | 12.08 | $11.81 | 37975 |
| 2022-09-08 | 12.12 | $11.73 | 53168 |
| 2022-09-07 | 12.16 | $11.70 | 99358 |
| 2022-09-06 | 12.20 | $11.59 | 86872 |
| 2022-09-02 | 12.24 | $11.65 | 48331 |
| 2022-09-01 | 12.27 | $11.71 | 84721 |
| 2022-08-31 | 12.31 | $11.93 | 93357 |
| 2022-08-30 | 12.34 | $11.97 | 68102 |
| 2022-08-29 | 12.36 | $12.08 | 44217 |
| 2022-08-26 | 12.37 | $12.04 | 51676 |
| 2022-08-25 | 12.39 | $12.21 | 100373 |
| 2022-08-24 | 12.39 | $12.22 | 61916 |
| 2022-08-23 | 12.39 | $12.14 | 107976 |
| 2022-08-22 | 12.38 | $12.11 | 121720 |
| 2022-08-19 | 12.38 | $12.19 | 88794 |
| 2022-08-18 | 12.37 | $12.35 | 45546 |
| 2022-08-17 | 12.35 | $12.41 | 40016 |
| 2022-08-16 | 12.32 | $12.59 | 60771 |
| 2022-08-15 | 12.28 | $12.62 | 61660 |
| 2022-08-12 | 12.22 | $12.64 | 47255 |
| 2022-08-11 | 12.17 | $12.54 | 62309 |
| 2022-08-10 | 12.12 | $12.56 | 89658 |
| 2022-08-09 | 12.06 | $12.36 | 81845 |
| 2022-08-08 | 12.02 | $12.42 | 64039 |
| 2022-08-05 | 11.97 | $12.36 | 41430 |
| 2022-08-04 | 11.93 | $12.49 | 79683 |
| 2022-08-03 | 11.88 | $12.47 | 66813 |
| 2022-08-02 | 11.83 | $12.34 | 60996 |
| 2022-08-01 | 11.78 | $12.36 | 67287 |
| 2022-07-29 | 11.73 | $12.40 | 71065 |
| 2022-07-28 | 11.68 | $12.31 | 61579 |
| 2022-07-27 | 11.64 | $12.15 | 50143 |
| 2022-07-26 | 11.61 | $11.99 | 56146 |
| 2022-07-25 | 11.58 | $12.02 | 69456 |
| 2022-07-22 | 11.56 | $11.93 | 59779 |
| 2022-07-21 | 11.54 | $12.03 | 69754 |
| 2022-07-20 | 11.51 | $11.84 | 69638 |
| 2022-07-19 | 11.48 | $11.71 | 133012 |
| 2022-07-18 | 11.47 | $11.53 | 98429 |
| 2022-07-15 | 11.45 | $11.61 | 370080 |
| 2022-07-14 | 11.45 | $11.49 | 84885 |
| 2022-07-13 | 11.45 | $11.47 | 85262 |
| 2022-07-12 | 11.46 | $11.45 | 113230 |
| 2022-07-11 | 11.48 | $11.41 | 101086 |
| 2022-07-08 | 11.52 | $11.62 | 88786 |
| 2022-07-07 | 11.56 | $11.54 | 74862 |
| 2022-07-06 | 11.61 | $11.34 | 93465 |
| 2022-07-05 | 11.66 | $11.34 | 67275 |
| 2022-07-01 | 11.72 | $11.39 | 145143 |
| 2022-06-30 | 11.77 | $11.40 | 155946 |
| 2022-06-29 | 11.83 | $11.50 | 46839 |
| 2022-06-28 | 11.90 | $11.52 | 52291 |
| 2022-06-27 | 11.97 | $11.55 | 78783 |
| 2022-06-24 | 12.02 | $11.59 | 41252 |
| 2022-06-23 | 12.05 | $11.45 | 93525 |
| 2022-06-22 | 12.07 | $11.36 | 49280 |
| 2022-06-21 | 12.11 | $11.42 | 63275 |
| 2022-06-17 | 12.13 | $11.41 | 77857 |
| 2022-06-16 | 12.16 | $11.23 | 122436 |
| 2022-06-15 | 12.20 | $11.59 | 84576 |
| 2022-06-14 | 12.22 | $11.49 | 116566 |
| 2022-06-13 | 12.24 | $11.52 | 116100 |
| 2022-06-10 | 12.26 | $12.01 | 76959 |
| 2022-06-09 | 12.26 | $12.20 | 29587 |
| 2022-06-08 | 12.25 | $12.34 | 54863 |
| 2022-06-07 | 12.23 | $12.52 | 49136 |
| 2022-06-06 | 12.21 | $12.41 | 51170 |
| 2022-06-03 | 12.20 | $12.40 | 88082 |
| 2022-06-02 | 12.20 | $12.58 | 88725 |
| 2022-06-01 | 12.21 | $12.58 | 62324 |
| 2022-05-31 | 12.21 | $12.78 | 80486 |
| 2022-05-27 | 12.20 | $12.98 | 150462 |
| 2022-05-26 | 12.19 | $12.51 | 130947 |
| 2022-05-25 | 12.22 | $12.13 | 113974 |
| 2022-05-24 | 12.25 | $12.01 | 59779 |
| 2022-05-23 | 12.30 | $12.00 | 71569 |
| 2022-05-20 | 12.36 | $11.96 | 461148 |
| 2022-05-19 | 12.41 | $11.99 | 40380 |
| 2022-05-18 | 12.47 | $11.90 | 120271 |
| 2022-05-17 | 12.53 | $12.02 | 70202 |
| 2022-05-16 | 12.58 | $11.98 | 83067 |
| 2022-05-13 | 12.64 | $11.95 | 59599 |
| 2022-05-12 | 12.70 | $11.95 | 161761 |
| 2022-05-11 | 12.77 | $11.99 | 152918 |
| 2022-05-10 | 12.83 | $12.04 | 114342 |
| 2022-05-09 | 12.88 | $11.98 | 80210 |
| 2022-05-06 | 12.95 | $12.20 | 250479 |
| 2022-05-05 | 13.01 | $12.40 | 134200 |
| 2022-05-04 | 13.06 | $12.80 | 167338 |
| 2022-05-03 | 13.10 | $12.66 | 31147 |
| 2022-05-02 | 13.16 | $12.58 | 108686 |
| 2022-04-29 | 13.21 | $12.83 | 61580 |
| 2022-04-28 | 13.24 | $13.00 | 131532 |
| 2022-04-27 | 13.25 | $12.84 | 99039 |
| 2022-04-26 | 13.27 | $12.97 | 94059 |
| 2022-04-25 | 13.28 | $13.08 | 33877 |
| 2022-04-22 | 13.28 | $12.99 | 84343 |
| 2022-04-21 | 13.29 | $13.15 | 57501 |
| 2022-04-20 | 13.29 | $13.22 | 77680 |
| 2022-04-19 | 13.30 | $13.08 | 105275 |
| 2022-04-18 | 13.31 | $13.08 | 49008 |
| 2022-04-14 | 13.32 | $13.13 | 61930 |
| 2022-04-13 | 13.34 | $13.33 | 88781 |
| 2022-04-12 | 13.33 | $13.20 | 60504 |
| 2022-04-11 | 13.31 | $13.11 | 81470 |
| 2022-04-08 | 13.30 | $13.32 | 77562 |
| 2022-04-07 | 13.30 | $13.46 | 91075 |
| 2022-04-06 | 13.29 | $13.39 | 78091 |
| 2022-04-05 | 13.30 | $13.61 | 59450 |
| 2022-04-04 | 13.28 | $13.77 | 138250 |
| 2022-04-01 | 13.26 | $13.60 | 148248 |
| 2022-03-31 | 13.27 | $13.46 | 244573 |
| 2022-03-30 | 13.29 | $13.28 | 181762 |
| 2022-03-29 | 13.31 | $13.25 | 204751 |
| 2022-03-28 | 13.34 | $13.12 | 168867 |
| 2022-03-25 | 13.37 | $13.11 | 142548 |
| 2022-03-24 | 13.40 | $13.16 | 123377 |
| 2022-03-23 | 13.43 | $13.13 | 180878 |
| 2022-03-22 | 13.44 | $13.31 | 71792 |
| 2022-03-21 | 13.45 | $13.29 | 80558 |
| 2022-03-18 | 13.47 | $13.43 | 70916 |
| 2022-03-17 | 13.47 | $13.43 | 117390 |
| 2022-03-16 | 13.49 | $13.10 | 108824 |
| 2022-03-15 | 13.51 | $12.93 | 150165 |
| 2022-03-14 | 13.55 | $12.83 | 207663 |
| 2022-03-11 | 13.59 | $13.25 | 66577 |
| 2022-03-10 | 13.63 | $13.38 | 173157 |
| 2022-03-09 | 13.66 | $13.49 | 179557 |
| 2022-03-08 | 13.68 | $13.30 | 324671 |
| 2022-03-07 | 13.72 | $13.44 | 113713 |
| 2022-03-04 | 13.75 | $13.70 | 59883 |
| 2022-03-03 | 13.78 | $13.82 | 174406 |
| 2022-03-02 | 13.81 | $13.79 | 86089 |
| 2022-03-01 | 13.84 | $13.74 | 111280 |
| 2022-02-28 | 13.87 | $13.81 | 96522 |
| 2022-02-25 | 13.90 | $13.74 | 67507 |
| 2022-02-24 | 13.93 | $13.59 | 226172 |
| 2022-02-23 | 13.97 | $13.50 | 142074 |
| 2022-02-22 | 14.01 | $13.49 | 190267 |
| 2022-02-18 | 14.06 | $13.62 | 110345 |
| 2022-02-17 | 14.11 | $13.52 | 77410 |
| 2022-02-16 | 14.17 | $13.72 | 105979 |
| 2022-02-15 | 14.23 | $13.62 | 134544 |
| 2022-02-14 | 14.29 | $13.58 | 225967 |
| 2022-02-11 | 14.37 | $13.75 | 193423 |
| 2022-02-10 | 14.45 | $13.93 | 236560 |
| 2022-02-09 | 14.52 | $14.01 | 98521 |
| 2022-02-08 | 14.59 | $13.94 | 182716 |
| 2022-02-07 | 14.67 | $14.04 | 132122 |
| 2022-02-04 | 14.74 | $14.13 | 161226 |
| 2022-02-03 | 14.80 | $14.24 | 71573 |
| 2022-02-02 | 14.86 | $14.41 | 178674 |
| 2022-02-01 | 14.91 | $14.40 | 126600 |
| 2022-01-31 | 14.97 | $14.36 | 106918 |
| 2022-01-28 | 15.03 | $14.38 | 102233 |
| 2022-01-27 | 15.10 | $14.39 | 94513 |
| 2022-01-26 | 15.16 | $14.39 | 152511 |
| 2022-01-25 | 15.22 | $14.32 | 184994 |
| 2022-01-24 | 15.28 | $14.38 | 313613 |
| 2022-01-21 | 15.35 | $14.66 | 924662 |
| 2022-01-20 | 15.39 | $14.76 | 167983 |
| 2022-01-19 | 15.43 | $14.85 | 185426 |
| 2022-01-18 | 15.46 | $14.92 | 233227 |
| 2022-01-14 | 15.50 | $15.16 | 167823 |
| 2022-01-13 | 15.51 | $15.33 | 96619 |
| 2022-01-12 | 15.52 | $15.40 | 98046 |
| 2022-01-11 | 15.52 | $15.40 | 62494 |
| 2022-01-10 | 15.53 | $15.42 | 63020 |
| 2022-01-07 | 15.54 | $15.41 | 47527 |
| 2022-01-06 | 15.55 | $15.44 | 86863 |
| 2022-01-05 | 15.55 | $15.36 | 99707 |
| 2022-01-04 | 15.56 | $15.49 | 79841 |
| 2022-01-03 | 15.55 | $15.52 | 55804 |
| 2021-12-31 | 15.54 | $15.59 | 107765 |
| 2021-12-30 | 15.53 | $15.73 | 79204 |
| 2021-12-29 | 15.51 | $15.63 | 58916 |
| 2021-12-28 | 15.50 | $15.62 | 79886 |
| 2021-12-27 | 15.50 | $15.62 | 72483 |
| 2021-12-23 | 15.49 | $15.59 | 231882 |
| 2021-12-22 | 15.50 | $15.64 | 105465 |
| 2021-12-21 | 15.50 | $15.50 | 44913 |
| 2021-12-20 | 15.51 | $15.42 | 58112 |
| 2021-12-17 | 15.52 | $15.63 | 85616 |
| 2021-12-16 | 15.53 | $15.44 | 94229 |
| 2021-12-15 | 15.55 | $15.50 | 131065 |
| 2021-12-14 | 15.57 | $15.49 | 116927 |
| 2021-12-13 | 15.58 | $15.62 | 103600 |
| 2021-12-10 | 15.59 | $15.65 | 82901 |
| 2021-12-09 | 15.60 | $15.45 | 57524 |
| 2021-12-08 | 15.62 | $15.45 | 68325 |
| 2021-12-07 | 15.64 | $15.58 | 62270 |
| 2021-12-06 | 15.66 | $15.33 | 89835 |
| 2021-12-03 | 15.68 | $15.26 | 76216 |
| 2021-12-02 | 15.71 | $15.39 | 58218 |
| 2021-12-01 | 15.73 | $15.34 | 53803 |
| 2021-11-30 | 15.76 | $15.49 | 54910 |
| 2021-11-29 | 15.78 | $15.57 | 84016 |
| 2021-11-26 | 15.80 | $15.53 | 68200 |
| 2021-11-24 | 15.83 | $15.63 | 99497 |
| 2021-11-23 | 15.85 | $15.65 | 77832 |
| 2021-11-22 | 15.87 | $15.70 | 52350 |
| 2021-11-19 | 15.89 | $15.75 | 32105 |
| 2021-11-18 | 15.90 | $15.79 | 66176 |
| 2021-11-17 | 15.91 | $15.83 | 61572 |
| 2021-11-16 | 15.92 | $15.85 | 97012 |
| 2021-11-15 | 15.93 | $15.79 | 108463 |
| 2021-11-12 | 15.94 | $15.83 | 104789 |
| 2021-11-11 | 15.94 | $15.82 | 80190 |
| 2021-11-10 | 15.95 | $15.82 | 104917 |
| 2021-11-09 | 15.96 | $15.91 | 43634 |
| 2021-11-08 | 15.95 | $15.84 | 37870 |
| 2021-11-05 | 15.95 | $15.81 | 141255 |
| 2021-11-04 | 15.96 | $15.81 | 122392 |
| 2021-11-03 | 15.97 | $15.88 | 70162 |
| 2021-11-02 | 15.97 | $15.87 | 95045 |
| 2021-11-01 | 15.96 | $15.93 | 175963 |
| 2021-10-29 | 15.94 | $16.05 | 53451 |
| 2021-10-28 | 15.93 | $16.10 | 75203 |
| 2021-10-27 | 15.92 | $16.01 | 78675 |
| 2021-10-26 | 15.92 | $16.04 | 45792 |
| 2021-10-25 | 15.91 | $16.02 | 55168 |
| 2021-10-22 | 15.91 | $16.00 | 66126 |
| 2021-10-21 | 15.92 | $15.99 | 78780 |
| 2021-10-20 | 15.92 | $16.05 | 100360 |
| 2021-10-19 | 15.92 | $16.01 | 73939 |
| 2021-10-18 | 15.92 | $16.00 | 110884 |
| 2021-10-15 | 15.91 | $15.93 | 50361 |
| 2021-10-14 | 15.92 | $15.94 | 94272 |
| 2021-10-13 | 15.92 | $15.92 | 67680 |
| 2021-10-12 | 15.93 | $15.89 | 55503 |
| 2021-10-11 | 15.94 | $15.82 | 81380 |
| 2021-10-08 | 15.95 | $15.91 | 46583 |
| 2021-10-07 | 15.96 | $15.96 | 156044 |
| 2021-10-06 | 15.96 | $15.86 | 94283 |
| 2021-10-05 | 15.96 | $15.68 | 50248 |
| 2021-10-04 | 15.98 | $15.71 | 67168 |
| 2021-10-01 | 15.99 | $15.81 | 51546 |
| 2021-09-30 | 16.00 | $15.89 | 165277 |
| 2021-09-29 | 16.01 | $15.88 | 99174 |
| 2021-09-28 | 16.01 | $15.93 | 82035 |
| 2021-09-27 | 16.01 | $16.10 | 48858 |
| 2021-09-24 | 16.01 | $16.03 | 120854 |
| 2021-09-23 | 16.00 | $16.12 | 71023 |
| 2021-09-22 | 15.99 | $16.09 | 54162 |
| 2021-09-21 | 15.98 | $15.94 | 57548 |
| 2021-09-20 | 15.98 | $15.85 | 140311 |
| 2021-09-17 | 15.97 | $16.06 | 59051 |
| 2021-09-16 | 15.96 | $16.02 | 46127 |
| 2021-09-15 | 15.95 | $16.05 | 67316 |
| 2021-09-14 | 15.94 | $16.03 | 83546 |
| 2021-09-13 | 15.93 | $16.08 | 97730 |
| 2021-09-10 | 15.92 | $16.01 | 74151 |
| 2021-09-09 | 15.92 | $16.00 | 48874 |
| 2021-09-08 | 15.91 | $15.98 | 76622 |
| 2021-09-07 | 15.91 | $15.96 | 71882 |
| 2021-09-03 | 15.90 | $15.95 | 61748 |
| 2021-09-02 | 15.90 | $16.02 | 50980 |
| 2021-09-01 | 15.89 | $16.05 | 90380 |
| 2021-08-31 | 15.88 | $15.99 | 99175 |
| 2021-08-30 | 15.87 | $15.95 | 78904 |
| 2021-08-27 | 15.87 | $15.92 | 97015 |
| 2021-08-26 | 15.87 | $15.90 | 54706 |
| 2021-08-25 | 15.88 | $15.93 | 131020 |
| 2021-08-24 | 15.89 | $15.89 | 56412 |
| 2021-08-23 | 15.89 | $15.87 | 52893 |
| 2021-08-20 | 15.90 | $15.75 | 45237 |
| 2021-08-19 | 15.92 | $15.76 | 55672 |
| 2021-08-18 | 15.93 | $15.85 | 47860 |
| 2021-08-17 | 15.93 | $15.86 | 89391 |
| 2021-08-16 | 15.92 | $15.92 | 69264 |
| 2021-08-13 | 15.90 | $15.88 | 64942 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.30
2024-07-19
Close Price
$12.22
Vol: 809088
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.41
Average
12.38
Maximum
16.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-19 | 12.30 | $12.22 | 809088 |
| 2024-07-18 | 12.30 | $12.45 | 155745 |
| 2024-07-17 | 12.29 | $12.42 | 113729 |
| 2024-07-16 | 12.27 | $12.58 | 194281 |
| 2024-07-15 | 12.24 | $12.48 | 119239 |
| 2024-07-12 | 12.22 | $12.37 | 217439 |
| 2024-07-11 | 12.20 | $12.27 | 110877 |
| 2024-07-10 | 12.19 | $12.31 | 132610 |
| 2024-07-09 | 12.18 | $12.32 | 119269 |
| 2024-07-08 | 12.17 | $12.29 | 112117 |
| 2024-07-05 | 12.15 | $12.21 | 116977 |
| 2024-07-03 | 12.15 | $12.19 | 54108 |
| 2024-07-02 | 12.14 | $12.24 | 173677 |
| 2024-07-01 | 12.13 | $12.22 | 196384 |
| 2024-06-28 | 12.12 | $12.34 | 220664 |
| 2024-06-27 | 12.10 | $12.21 | 115364 |
| 2024-06-26 | 12.09 | $12.19 | 127887 |
| 2024-06-25 | 12.08 | $12.23 | 68089 |
| 2024-06-24 | 12.06 | $12.10 | 44710 |
| 2024-06-21 | 12.06 | $12.10 | 101709 |
| 2024-06-20 | 12.05 | $12.16 | 145447 |
| 2024-06-18 | 12.04 | $12.09 | 91965 |
| 2024-06-17 | 12.03 | $12.14 | 141024 |
| 2024-06-14 | 12.02 | $12.15 | 93561 |
| 2024-06-13 | 12.01 | $12.20 | 88878 |
| 2024-06-12 | 11.99 | $12.21 | 143951 |
| 2024-06-11 | 11.97 | $12.17 | 77052 |
| 2024-06-10 | 11.95 | $12.17 | 54137 |
| 2024-06-07 | 11.92 | $12.10 | 75455 |
| 2024-06-06 | 11.90 | $12.09 | 83951 |
| 2024-06-05 | 11.88 | $12.06 | 64092 |
| 2024-06-04 | 11.87 | $11.99 | 135847 |
| 2024-06-03 | 11.85 | $11.96 | 120173 |
| 2024-05-31 | 11.84 | $12.05 | 182311 |
| 2024-05-30 | 11.82 | $11.89 | 86574 |
| 2024-05-29 | 11.81 | $11.77 | 69312 |
| 2024-05-28 | 11.82 | $11.86 | 68721 |
| 2024-05-24 | 11.81 | $11.86 | 47560 |
| 2024-05-23 | 11.81 | $11.78 | 69948 |
| 2024-05-22 | 11.81 | $11.93 | 65374 |
| 2024-05-21 | 11.80 | $11.91 | 279173 |
| 2024-05-20 | 11.78 | $11.98 | 59827 |
| 2024-05-17 | 11.76 | $11.95 | 109981 |
| 2024-05-16 | 11.74 | $11.91 | 114211 |
| 2024-05-15 | 11.72 | $11.86 | 104068 |
| 2024-05-14 | 11.71 | $11.81 | 142984 |
| 2024-05-13 | 11.70 | $11.80 | 62539 |
| 2024-05-10 | 11.69 | $11.77 | 42391 |
| 2024-05-09 | 11.68 | $11.82 | 68410 |
| 2024-05-08 | 11.67 | $11.82 | 111102 |
| 2024-05-07 | 11.65 | $11.82 | 122374 |
| 2024-05-06 | 11.63 | $11.81 | 90183 |
| 2024-05-03 | 11.61 | $11.74 | 75137 |
| 2024-05-02 | 11.60 | $11.72 | 105494 |
| 2024-05-01 | 11.59 | $11.65 | 70087 |
| 2024-04-30 | 11.58 | $11.66 | 124110 |
| 2024-04-29 | 11.57 | $11.69 | 75619 |
| 2024-04-26 | 11.56 | $11.59 | 47821 |
| 2024-04-25 | 11.56 | $11.54 | 140151 |
| 2024-04-24 | 11.56 | $11.57 | 98115 |
| 2024-04-23 | 11.56 | $11.62 | 98124 |
| 2024-04-22 | 11.55 | $11.41 | 91988 |
| 2024-04-19 | 11.57 | $11.35 | 84450 |
| 2024-04-18 | 11.59 | $11.42 | 99280 |
| 2024-04-17 | 11.61 | $11.46 | 113713 |
| 2024-04-16 | 11.62 | $11.35 | 111120 |
| 2024-04-15 | 11.65 | $11.33 | 101745 |
| 2024-04-12 | 11.68 | $11.56 | 206250 |
| 2024-04-11 | 11.70 | $11.58 | 198353 |
| 2024-04-10 | 11.71 | $11.50 | 54249 |
| 2024-04-09 | 11.73 | $11.59 | 117967 |
| 2024-04-08 | 11.75 | $11.59 | 70718 |
| 2024-04-05 | 11.76 | $11.58 | 104076 |
| 2024-04-04 | 11.78 | $11.49 | 140884 |
| 2024-04-03 | 11.81 | $11.61 | 230755 |
| 2024-04-02 | 11.84 | $11.67 | 64333 |
| 2024-04-01 | 11.85 | $11.74 | 67738 |
| 2024-03-28 | 11.87 | $11.93 | 148560 |
| 2024-03-27 | 11.86 | $12.05 | 43910 |
| 2024-03-26 | 11.84 | $12.02 | 165845 |
| 2024-03-25 | 11.82 | $11.95 | 81484 |
| 2024-03-22 | 11.81 | $11.97 | 65528 |
| 2024-03-21 | 11.79 | $11.95 | 81651 |
| 2024-03-20 | 11.77 | $11.91 | 76738 |
| 2024-03-19 | 11.76 | $11.84 | 93358 |
| 2024-03-18 | 11.75 | $11.75 | 99680 |
| 2024-03-15 | 11.75 | $11.74 | 83431 |
| 2024-03-14 | 11.75 | $11.74 | 82402 |
| 2024-03-13 | 11.75 | $11.79 | 59756 |
| 2024-03-12 | 11.74 | $11.75 | 85772 |
| 2024-03-11 | 11.74 | $11.73 | 84604 |
| 2024-03-08 | 11.75 | $11.75 | 73677 |
| 2024-03-07 | 11.74 | $11.77 | 85351 |
| 2024-03-06 | 11.74 | $11.72 | 101538 |
| 2024-03-05 | 11.74 | $11.73 | 77520 |
| 2024-03-04 | 11.75 | $11.78 | 73462 |
| 2024-03-01 | 11.74 | $11.80 | 72297 |
| 2024-02-29 | 11.74 | $11.85 | 97666 |
| 2024-02-28 | 11.72 | $11.74 | 50664 |
| 2024-02-27 | 11.72 | $11.75 | 46931 |
| 2024-02-26 | 11.72 | $11.77 | 137151 |
| 2024-02-23 | 11.71 | $11.70 | 75149 |
| 2024-02-22 | 11.72 | $11.70 | 74401 |
| 2024-02-21 | 11.72 | $11.68 | 84078 |
| 2024-02-20 | 11.72 | $11.68 | 74286 |
| 2024-02-16 | 11.72 | $11.70 | 65789 |
| 2024-02-15 | 11.73 | $11.71 | 222435 |
| 2024-02-14 | 11.73 | $11.79 | 121645 |
| 2024-02-13 | 11.72 | $11.69 | 132068 |
| 2024-02-12 | 11.73 | $11.75 | 119271 |
| 2024-02-09 | 11.72 | $11.72 | 114315 |
| 2024-02-08 | 11.72 | $11.70 | 108930 |
| 2024-02-07 | 11.73 | $11.71 | 96133 |
| 2024-02-06 | 11.73 | $11.63 | 164756 |
| 2024-02-05 | 11.74 | $11.59 | 121209 |
| 2024-02-02 | 11.75 | $11.66 | 144677 |
| 2024-02-01 | 11.76 | $11.71 | 257244 |
| 2024-01-31 | 11.77 | $11.79 | 205059 |
| 2024-01-30 | 11.77 | $11.86 | 119132 |
| 2024-01-29 | 11.76 | $11.99 | 92074 |
| 2024-01-26 | 11.73 | $11.96 | 150832 |
| 2024-01-25 | 11.71 | $11.94 | 125494 |
| 2024-01-24 | 11.69 | $11.92 | 161432 |
| 2024-01-23 | 11.66 | $11.84 | 127795 |
| 2024-01-22 | 11.64 | $11.73 | 102565 |
| 2024-01-19 | 11.63 | $11.64 | 91799 |
| 2024-01-18 | 11.63 | $11.65 | 312204 |
| 2024-01-17 | 11.63 | $11.64 | 74541 |
| 2024-01-16 | 11.63 | $11.73 | 135173 |
| 2024-01-12 | 11.62 | $11.74 | 58447 |
| 2024-01-11 | 11.61 | $11.73 | 98567 |
| 2024-01-10 | 11.59 | $11.69 | 72765 |
| 2024-01-09 | 11.58 | $11.63 | 74277 |
| 2024-01-08 | 11.58 | $11.61 | 121202 |
| 2024-01-05 | 11.58 | $11.57 | 50364 |
| 2024-01-04 | 11.58 | $11.58 | 66114 |
| 2024-01-03 | 11.58 | $11.64 | 142288 |
| 2024-01-02 | 11.57 | $11.82 | 114989 |
| 2023-12-29 | 11.54 | $12.09 | 189572 |
| 2023-12-28 | 11.49 | $11.81 | 134586 |
| 2023-12-27 | 11.45 | $11.73 | 125649 |
| 2023-12-26 | 11.42 | $11.65 | 67103 |
| 2023-12-22 | 11.40 | $11.61 | 69025 |
| 2023-12-21 | 11.38 | $11.63 | 96308 |
| 2023-12-20 | 11.35 | $11.50 | 178645 |
| 2023-12-19 | 11.34 | $11.56 | 140793 |
| 2023-12-18 | 11.31 | $11.63 | 97320 |
| 2023-12-15 | 11.28 | $11.60 | 80925 |
| 2023-12-14 | 11.25 | $11.57 | 158438 |
| 2023-12-13 | 11.21 | $11.41 | 93122 |
| 2023-12-12 | 11.19 | $11.27 | 62987 |
| 2023-12-11 | 11.18 | $11.26 | 147410 |
| 2023-12-08 | 11.17 | $11.30 | 52123 |
| 2023-12-07 | 11.16 | $11.27 | 90795 |
| 2023-12-06 | 11.15 | $11.25 | 120090 |
| 2023-12-05 | 11.14 | $11.25 | 97896 |
| 2023-12-04 | 11.13 | $11.19 | 116386 |
| 2023-12-01 | 11.12 | $11.29 | 113272 |
| 2023-11-30 | 11.10 | $11.37 | 60412 |
| 2023-11-29 | 11.07 | $11.31 | 121493 |
| 2023-11-28 | 11.05 | $11.29 | 95948 |
| 2023-11-27 | 11.02 | $11.30 | 75255 |
| 2023-11-24 | 10.99 | $11.27 | 64116 |
| 2023-11-22 | 10.96 | $11.30 | 132251 |
| 2023-11-21 | 10.93 | $11.25 | 99272 |
| 2023-11-20 | 10.90 | $11.31 | 136232 |
| 2023-11-17 | 10.85 | $11.24 | 118801 |
| 2023-11-16 | 10.81 | $11.14 | 94500 |
| 2023-11-15 | 10.78 | $11.09 | 81324 |
| 2023-11-14 | 10.74 | $11.07 | 105734 |
| 2023-11-13 | 10.71 | $10.84 | 66763 |
| 2023-11-10 | 10.69 | $10.88 | 147796 |
| 2023-11-09 | 10.67 | $10.85 | 105781 |
| 2023-11-08 | 10.66 | $10.99 | 73192 |
| 2023-11-07 | 10.62 | $11.00 | 112747 |
| 2023-11-06 | 10.58 | $11.04 | 137763 |
| 2023-11-03 | 10.53 | $11.04 | 103932 |
| 2023-11-02 | 10.48 | $10.88 | 128493 |
| 2023-11-01 | 10.44 | $10.64 | 96406 |
| 2023-10-31 | 10.42 | $10.48 | 178944 |
| 2023-10-30 | 10.41 | $10.29 | 96711 |
| 2023-10-27 | 10.42 | $10.21 | 92732 |
| 2023-10-26 | 10.44 | $10.32 | 57500 |
| 2023-10-25 | 10.46 | $10.25 | 68067 |
| 2023-10-24 | 10.48 | $10.38 | 204536 |
| 2023-10-23 | 10.49 | $10.23 | 49192 |
| 2023-10-20 | 10.52 | $10.25 | 109965 |
| 2023-10-19 | 10.55 | $10.28 | 77356 |
| 2023-10-18 | 10.57 | $10.39 | 74299 |
| 2023-10-17 | 10.59 | $10.42 | 85236 |
| 2023-10-16 | 10.61 | $10.47 | 100463 |
| 2023-10-13 | 10.63 | $10.49 | 122128 |
| 2023-10-12 | 10.64 | $10.51 | 101558 |
| 2023-10-11 | 10.65 | $10.53 | 105953 |
| 2023-10-10 | 10.67 | $10.51 | 68447 |
| 2023-10-09 | 10.68 | $10.53 | 63891 |
| 2023-10-06 | 10.70 | $10.46 | 83393 |
| 2023-10-05 | 10.72 | $10.43 | 75886 |
| 2023-10-04 | 10.76 | $10.48 | 44057 |
| 2023-10-03 | 10.78 | $10.46 | 91642 |
| 2023-10-02 | 10.82 | $10.53 | 108799 |
| 2023-09-29 | 10.85 | $10.72 | 116522 |
| 2023-09-28 | 10.86 | $10.70 | 95556 |
| 2023-09-27 | 10.88 | $10.68 | 97973 |
| 2023-09-26 | 10.90 | $10.71 | 113636 |
| 2023-09-25 | 10.92 | $10.76 | 76654 |
| 2023-09-22 | 10.94 | $10.76 | 114242 |
| 2023-09-21 | 10.96 | $10.74 | 149613 |
| 2023-09-20 | 10.98 | $10.82 | 47742 |
| 2023-09-19 | 11.00 | $10.84 | 193418 |
| 2023-09-18 | 11.01 | $10.92 | 113808 |
| 2023-09-15 | 11.02 | $10.91 | 151795 |
| 2023-09-14 | 11.03 | $10.90 | 140372 |
| 2023-09-13 | 11.05 | $10.91 | 103293 |
| 2023-09-12 | 11.06 | $10.93 | 67582 |
| 2023-09-11 | 11.08 | $10.94 | 53760 |
| 2023-09-08 | 11.09 | $10.94 | 64192 |
| 2023-09-07 | 11.11 | $10.97 | 91894 |
| 2023-09-06 | 11.12 | $10.98 | 101580 |
| 2023-09-05 | 11.14 | $11.02 | 75549 |
| 2023-09-01 | 11.15 | $11.06 | 98779 |
| 2023-08-31 | 11.16 | $11.14 | 132674 |
| 2023-08-30 | 11.16 | $11.11 | 229626 |
| 2023-08-29 | 11.16 | $11.15 | 169000 |
| 2023-08-28 | 11.16 | $11.08 | 171131 |
| 2023-08-25 | 11.17 | $11.03 | 78679 |
| 2023-08-24 | 11.19 | $11.01 | 65744 |
| 2023-08-23 | 11.21 | $11.10 | 93247 |
| 2023-08-22 | 11.22 | $11.04 | 48094 |
| 2023-08-21 | 11.24 | $11.02 | 44187 |
| 2023-08-18 | 11.26 | $11.03 | 52810 |
| 2023-08-17 | 11.28 | $11.04 | 96725 |
| 2023-08-16 | 11.31 | $11.13 | 97830 |
| 2023-08-15 | 11.33 | $11.18 | 89368 |
| 2023-08-14 | 11.34 | $11.26 | 66338 |
| 2023-08-11 | 11.35 | $11.28 | 61333 |
| 2023-08-10 | 11.36 | $11.26 | 36309 |
| 2023-08-09 | 11.37 | $11.25 | 59796 |
| 2023-08-08 | 11.39 | $11.26 | 108088 |
| 2023-08-07 | 11.40 | $11.24 | 105200 |
| 2023-08-04 | 11.41 | $11.21 | 80744 |
| 2023-08-03 | 11.44 | $11.18 | 100095 |
| 2023-08-02 | 11.46 | $11.28 | 71956 |
| 2023-08-01 | 11.48 | $11.36 | 77144 |
| 2023-07-31 | 11.50 | $11.53 | 188822 |
| 2023-07-28 | 11.49 | $11.52 | 247088 |
| 2023-07-27 | 11.49 | $11.51 | 138408 |
| 2023-07-26 | 11.49 | $11.65 | 90253 |
| 2023-07-25 | 11.47 | $11.59 | 91654 |
| 2023-07-24 | 11.46 | $11.55 | 118437 |
| 2023-07-21 | 11.45 | $11.55 | 52368 |
| 2023-07-20 | 11.44 | $11.57 | 47609 |
| 2023-07-19 | 11.42 | $11.66 | 60812 |
| 2023-07-18 | 11.40 | $11.66 | 110920 |
| 2023-07-17 | 11.37 | $11.57 | 57547 |
| 2023-07-14 | 11.35 | $11.50 | 82680 |
| 2023-07-13 | 11.33 | $11.56 | 66323 |
| 2023-07-12 | 11.31 | $11.44 | 98854 |
| 2023-07-11 | 11.30 | $11.32 | 56262 |
| 2023-07-10 | 11.29 | $11.25 | 68680 |
| 2023-07-07 | 11.30 | $11.14 | 121689 |
| 2023-07-06 | 11.31 | $11.18 | 103657 |
| 2023-07-05 | 11.33 | $11.34 | 60128 |
| 2023-07-03 | 11.33 | $11.34 | 35446 |
| 2023-06-30 | 11.32 | $11.44 | 93493 |
| 2023-06-29 | 11.31 | $11.40 | 40555 |
| 2023-06-28 | 11.30 | $11.48 | 41816 |
| 2023-06-27 | 11.28 | $11.35 | 55590 |
| 2023-06-26 | 11.28 | $11.35 | 56710 |
| 2023-06-23 | 11.27 | $11.30 | 38966 |
| 2023-06-22 | 11.27 | $11.29 | 105271 |
| 2023-06-21 | 11.26 | $11.43 | 48288 |
| 2023-06-20 | 11.25 | $11.40 | 63518 |
| 2023-06-16 | 11.23 | $11.47 | 114065 |
| 2023-06-15 | 11.21 | $11.55 | 84705 |
| 2023-06-14 | 11.17 | $11.37 | 55164 |
| 2023-06-13 | 11.15 | $11.30 | 49297 |
| 2023-06-12 | 11.13 | $11.18 | 44282 |
| 2023-06-09 | 11.13 | $11.24 | 75039 |
| 2023-06-08 | 11.12 | $11.25 | 33486 |
| 2023-06-07 | 11.10 | $11.19 | 36360 |
| 2023-06-06 | 11.09 | $11.21 | 59018 |
| 2023-06-05 | 11.08 | $11.15 | 59416 |
| 2023-06-02 | 11.07 | $11.08 | 67310 |
| 2023-06-01 | 11.07 | $11.01 | 73095 |
| 2023-05-31 | 11.08 | $11.09 | 83136 |
| 2023-05-30 | 11.08 | $11.06 | 83681 |
| 2023-05-26 | 11.08 | $10.99 | 46237 |
| 2023-05-25 | 11.09 | $10.90 | 55358 |
| 2023-05-24 | 11.11 | $10.91 | 67447 |
| 2023-05-23 | 11.13 | $11.01 | 55564 |
| 2023-05-22 | 11.14 | $11.09 | 35810 |
| 2023-05-19 | 11.15 | $11.02 | 37679 |
| 2023-05-18 | 11.16 | $11.06 | 59423 |
| 2023-05-17 | 11.17 | $11.07 | 67672 |
| 2023-05-16 | 11.18 | $11.10 | 52576 |
| 2023-05-15 | 11.19 | $11.13 | 82609 |
| 2023-05-12 | 11.20 | $11.06 | 95809 |
| 2023-05-11 | 11.21 | $11.14 | 38459 |
| 2023-05-10 | 11.22 | $11.15 | 64994 |
| 2023-05-09 | 11.23 | $11.15 | 38919 |
| 2023-05-08 | 11.24 | $11.20 | 52534 |
| 2023-05-05 | 11.24 | $11.21 | 53825 |
| 2023-05-04 | 11.24 | $11.04 | 87694 |
| 2023-05-03 | 11.26 | $11.09 | 63749 |
| 2023-05-02 | 11.28 | $11.16 | 43251 |
| 2023-05-01 | 11.29 | $11.24 | 52724 |
| 2023-04-28 | 11.30 | $11.40 | 111379 |
| 2023-04-27 | 11.29 | $11.31 | 76315 |
| 2023-04-26 | 11.29 | $11.18 | 72376 |
| 2023-04-25 | 11.30 | $11.27 | 68954 |
| 2023-04-24 | 11.30 | $11.37 | 38800 |
| 2023-04-21 | 11.30 | $11.31 | 40367 |
| 2023-04-20 | 11.29 | $11.36 | 18247 |
| 2023-04-19 | 11.29 | $11.39 | 31526 |
| 2023-04-18 | 11.28 | $11.42 | 46077 |
| 2023-04-17 | 11.26 | $11.41 | 156067 |
| 2023-04-14 | 11.25 | $11.43 | 64733 |
| 2023-04-13 | 11.23 | $11.43 | 46355 |
| 2023-04-12 | 11.20 | $11.33 | 71893 |
| 2023-04-11 | 11.19 | $11.24 | 41450 |
| 2023-04-10 | 11.19 | $11.22 | 83009 |
| 2023-04-06 | 11.18 | $11.07 | 107463 |
| 2023-04-05 | 11.19 | $11.13 | 43575 |
| 2023-04-04 | 11.20 | $11.23 | 48034 |
| 2023-04-03 | 11.20 | $11.28 | 48420 |
| 2023-03-31 | 11.19 | $11.35 | 120602 |
| 2023-03-30 | 11.17 | $11.24 | 55824 |
| 2023-03-29 | 11.17 | $11.14 | 74949 |
| 2023-03-28 | 11.17 | $11.10 | 87469 |
| 2023-03-27 | 11.18 | $11.01 | 58802 |
| 2023-03-24 | 11.19 | $10.98 | 53562 |
| 2023-03-23 | 11.21 | $11.01 | 67921 |
| 2023-03-22 | 11.24 | $11.01 | 127539 |
| 2023-03-21 | 11.26 | $11.15 | 162623 |
| 2023-03-20 | 11.27 | $10.90 | 82233 |
| 2023-03-17 | 11.31 | $10.89 | 48496 |
| 2023-03-16 | 11.36 | $11.08 | 146057 |
| 2023-03-15 | 11.38 | $10.93 | 72613 |
| 2023-03-14 | 11.43 | $11.11 | 65752 |
| 2023-03-13 | 11.47 | $10.89 | 89966 |
| 2023-03-10 | 11.53 | $11.12 | 63285 |
| 2023-03-09 | 11.57 | $11.26 | 104285 |
| 2023-03-08 | 11.60 | $11.44 | 42540 |
| 2023-03-07 | 11.62 | $11.45 | 48044 |
| 2023-03-06 | 11.64 | $11.55 | 96827 |
| 2023-03-03 | 11.65 | $11.49 | 90156 |
| 2023-03-02 | 11.66 | $11.43 | 75659 |
| 2023-03-01 | 11.69 | $11.55 | 65930 |
| 2023-02-28 | 11.70 | $11.65 | 114154 |
| 2023-02-27 | 11.71 | $11.55 | 44817 |
| 2023-02-24 | 11.72 | $11.47 | 54644 |
| 2023-02-23 | 11.75 | $11.50 | 45480 |
| 2023-02-22 | 11.78 | $11.39 | 62104 |
| 2023-02-21 | 11.82 | $11.32 | 194738 |
| 2023-02-17 | 11.87 | $11.67 | 58768 |
| 2023-02-16 | 11.89 | $11.72 | 84262 |
| 2023-02-15 | 11.91 | $11.77 | 77567 |
| 2023-02-14 | 11.92 | $11.84 | 104098 |
| 2023-02-13 | 11.93 | $11.86 | 74060 |
| 2023-02-10 | 11.94 | $11.85 | 71890 |
| 2023-02-09 | 11.95 | $11.88 | 72023 |
| 2023-02-08 | 11.95 | $12.00 | 83701 |
| 2023-02-07 | 11.95 | $12.00 | 69340 |
| 2023-02-06 | 11.94 | $11.96 | 85450 |
| 2023-02-03 | 11.94 | $12.08 | 66090 |
| 2023-02-02 | 11.93 | $12.13 | 193023 |
| 2023-02-01 | 11.90 | $12.05 | 173944 |
| 2023-01-31 | 11.89 | $12.12 | 155113 |
| 2023-01-30 | 11.86 | $12.11 | 138022 |
| 2023-01-27 | 11.84 | $12.09 | 168160 |
| 2023-01-26 | 11.81 | $12.06 | 107234 |
| 2023-01-25 | 11.79 | $12.01 | 49110 |
| 2023-01-24 | 11.76 | $12.02 | 71895 |
| 2023-01-23 | 11.73 | $12.09 | 105630 |
| 2023-01-20 | 11.70 | $12.11 | 54246 |
| 2023-01-19 | 11.65 | $12.07 | 91113 |
| 2023-01-18 | 11.61 | $12.09 | 140951 |
| 2023-01-17 | 11.56 | $12.04 | 165865 |
| 2023-01-13 | 11.51 | $11.95 | 147501 |
| 2023-01-12 | 11.46 | $11.87 | 170601 |
| 2023-01-11 | 11.42 | $11.87 | 90239 |
| 2023-01-10 | 11.37 | $11.84 | 143741 |
| 2023-01-09 | 11.32 | $11.66 | 145389 |
| 2023-01-06 | 11.29 | $11.56 | 46957 |
| 2023-01-05 | 11.26 | $11.31 | 49911 |
| 2023-01-04 | 11.25 | $11.41 | 82891 |
| 2023-01-03 | 11.24 | $11.32 | 113571 |
| 2022-12-30 | 11.23 | $11.45 | 403201 |
| 2022-12-29 | 11.21 | $11.10 | 263512 |
| 2022-12-28 | 11.22 | $10.94 | 246755 |
| 2022-12-27 | 11.25 | $10.99 | 223445 |
| 2022-12-23 | 11.27 | $11.21 | 92789 |
| 2022-12-22 | 11.28 | $11.16 | 241921 |
| 2022-12-21 | 11.29 | $11.20 | 167666 |
| 2022-12-20 | 11.30 | $11.13 | 282203 |
| 2022-12-19 | 11.32 | $11.12 | 187321 |
| 2022-12-16 | 11.34 | $11.19 | 187944 |
| 2022-12-15 | 11.36 | $11.22 | 171054 |
| 2022-12-14 | 11.37 | $11.28 | 209853 |
| 2022-12-13 | 11.38 | $11.28 | 177328 |
| 2022-12-12 | 11.39 | $11.28 | 178376 |
| 2022-12-09 | 11.40 | $11.35 | 68723 |
| 2022-12-08 | 11.41 | $11.46 | 96325 |
| 2022-12-07 | 11.40 | $11.53 | 54913 |
| 2022-12-06 | 11.39 | $11.51 | 86786 |
| 2022-12-05 | 11.38 | $11.55 | 108923 |
| 2022-12-02 | 11.36 | $11.74 | 465586 |
| 2022-12-01 | 11.32 | $11.55 | 112760 |
| 2022-11-30 | 11.29 | $11.71 | 125501 |
| 2022-11-29 | 11.25 | $11.44 | 70320 |
| 2022-11-28 | 11.23 | $11.44 | 120541 |
| 2022-11-25 | 11.21 | $11.47 | 57688 |
| 2022-11-23 | 11.18 | $11.45 | 75826 |
| 2022-11-22 | 11.15 | $11.45 | 129684 |
| 2022-11-21 | 11.12 | $11.27 | 113590 |
| 2022-11-18 | 11.10 | $11.23 | 76021 |
| 2022-11-17 | 11.09 | $11.18 | 70400 |
| 2022-11-16 | 11.08 | $11.24 | 141376 |
| 2022-11-15 | 11.06 | $11.26 | 96504 |
| 2022-11-14 | 11.04 | $11.16 | 56186 |
| 2022-11-11 | 11.03 | $11.20 | 139607 |
| 2022-11-10 | 11.01 | $11.22 | 76198 |
| 2022-11-09 | 10.99 | $10.92 | 64326 |
| 2022-11-08 | 11.00 | $11.09 | 81323 |
| 2022-11-07 | 10.99 | $11.11 | 54172 |
| 2022-11-04 | 10.97 | $11.02 | 26069 |
| 2022-11-03 | 10.97 | $11.01 | 55040 |
| 2022-11-02 | 10.96 | $11.04 | 103154 |
| 2022-11-01 | 10.95 | $11.16 | 116640 |
| 2022-10-31 | 10.93 | $11.06 | 67055 |
| 2022-10-28 | 10.92 | $11.06 | 65810 |
| 2022-10-27 | 10.90 | $11.00 | 65275 |
| 2022-10-26 | 10.89 | $10.95 | 129900 |
| 2022-10-25 | 10.89 | $10.86 | 113401 |
| 2022-10-24 | 10.89 | $10.78 | 183387 |
| 2022-10-21 | 10.90 | $10.76 | 53941 |
| 2022-10-20 | 10.92 | $10.69 | 94082 |
| 2022-10-19 | 10.94 | $10.66 | 46363 |
| 2022-10-18 | 10.97 | $10.83 | 95053 |
| 2022-10-17 | 10.99 | $10.67 | 87054 |
| 2022-10-14 | 11.02 | $10.56 | 91455 |
| 2022-10-13 | 11.07 | $10.67 | 105137 |
| 2022-10-12 | 11.11 | $10.77 | 79752 |
| 2022-10-11 | 11.15 | $10.88 | 84992 |
| 2022-10-10 | 11.17 | $10.84 | 51760 |
| 2022-10-07 | 11.21 | $11.01 | 57902 |
| 2022-10-06 | 11.23 | $11.07 | 47248 |
| 2022-10-05 | 11.25 | $11.14 | 52429 |
| 2022-10-04 | 11.26 | $11.21 | 97344 |
| 2022-10-03 | 11.26 | $10.87 | 80538 |
| 2022-09-30 | 11.30 | $10.84 | 95513 |
| 2022-09-29 | 11.35 | $10.89 | 140805 |
| 2022-09-28 | 11.40 | $11.09 | 124334 |
| 2022-09-27 | 11.43 | $10.83 | 186029 |
| 2022-09-26 | 11.50 | $10.71 | 120855 |
| 2022-09-23 | 11.58 | $10.98 | 88894 |
| 2022-09-22 | 11.64 | $11.20 | 109429 |
| 2022-09-21 | 11.69 | $11.34 | 49072 |
| 2022-09-20 | 11.73 | $11.27 | 51208 |
| 2022-09-19 | 11.78 | $11.41 | 101992 |
| 2022-09-16 | 11.81 | $11.46 | 83283 |
| 2022-09-15 | 11.85 | $11.43 | 174329 |
| 2022-09-14 | 11.90 | $11.66 | 71850 |
| 2022-09-13 | 11.92 | $11.68 | 98985 |
| 2022-09-12 | 11.95 | $11.76 | 62128 |
| 2022-09-09 | 11.97 | $11.81 | 37975 |
| 2022-09-08 | 11.98 | $11.73 | 53168 |
| 2022-09-07 | 12.01 | $11.70 | 99358 |
| 2022-09-06 | 12.04 | $11.59 | 86872 |
| 2022-09-02 | 12.09 | $11.65 | 48331 |
| 2022-09-01 | 12.14 | $11.71 | 84721 |
| 2022-08-31 | 12.18 | $11.93 | 93357 |
| 2022-08-30 | 12.21 | $11.97 | 68102 |
| 2022-08-29 | 12.23 | $12.08 | 44217 |
| 2022-08-26 | 12.25 | $12.04 | 51676 |
| 2022-08-25 | 12.27 | $12.21 | 100373 |
| 2022-08-24 | 12.28 | $12.22 | 61916 |
| 2022-08-23 | 12.28 | $12.14 | 107976 |
| 2022-08-22 | 12.30 | $12.11 | 121720 |
| 2022-08-19 | 12.32 | $12.19 | 88794 |
| 2022-08-18 | 12.33 | $12.35 | 45546 |
| 2022-08-17 | 12.33 | $12.41 | 40016 |
| 2022-08-16 | 12.32 | $12.59 | 60771 |
| 2022-08-15 | 12.29 | $12.62 | 61660 |
| 2022-08-12 | 12.26 | $12.64 | 47255 |
| 2022-08-11 | 12.21 | $12.54 | 62309 |
| 2022-08-10 | 12.18 | $12.56 | 89658 |
| 2022-08-09 | 12.14 | $12.36 | 81845 |
| 2022-08-08 | 12.12 | $12.42 | 64039 |
| 2022-08-05 | 12.09 | $12.36 | 41430 |
| 2022-08-04 | 12.06 | $12.49 | 79683 |
| 2022-08-03 | 12.01 | $12.47 | 66813 |
| 2022-08-02 | 11.96 | $12.34 | 60996 |
| 2022-08-01 | 11.92 | $12.36 | 67287 |
| 2022-07-29 | 11.88 | $12.40 | 71065 |
| 2022-07-28 | 11.82 | $12.31 | 61579 |
| 2022-07-27 | 11.77 | $12.15 | 50143 |
| 2022-07-26 | 11.73 | $11.99 | 56146 |
| 2022-07-25 | 11.70 | $12.02 | 69456 |
| 2022-07-22 | 11.67 | $11.93 | 59779 |
| 2022-07-21 | 11.64 | $12.03 | 69754 |
| 2022-07-20 | 11.60 | $11.84 | 69638 |
| 2022-07-19 | 11.58 | $11.71 | 133012 |
| 2022-07-18 | 11.56 | $11.53 | 98429 |
| 2022-07-15 | 11.57 | $11.61 | 370080 |
| 2022-07-14 | 11.56 | $11.49 | 84885 |
| 2022-07-13 | 11.57 | $11.47 | 85262 |
| 2022-07-12 | 11.58 | $11.45 | 113230 |
| 2022-07-11 | 11.59 | $11.41 | 101086 |
| 2022-07-08 | 11.61 | $11.62 | 88786 |
| 2022-07-07 | 11.61 | $11.54 | 74862 |
| 2022-07-06 | 11.62 | $11.34 | 93465 |
| 2022-07-05 | 11.65 | $11.34 | 67275 |
| 2022-07-01 | 11.68 | $11.39 | 145143 |
| 2022-06-30 | 11.71 | $11.40 | 155946 |
| 2022-06-29 | 11.74 | $11.50 | 46839 |
| 2022-06-28 | 11.77 | $11.52 | 52291 |
| 2022-06-27 | 11.79 | $11.55 | 78783 |
| 2022-06-24 | 11.82 | $11.59 | 41252 |
| 2022-06-23 | 11.84 | $11.45 | 93525 |
| 2022-06-22 | 11.89 | $11.36 | 49280 |
| 2022-06-21 | 11.94 | $11.42 | 63275 |
| 2022-06-17 | 12.00 | $11.41 | 77857 |
| 2022-06-16 | 12.06 | $11.23 | 122436 |
| 2022-06-15 | 12.14 | $11.59 | 84576 |
| 2022-06-14 | 12.20 | $11.49 | 116566 |
| 2022-06-13 | 12.28 | $11.52 | 116100 |
| 2022-06-10 | 12.36 | $12.01 | 76959 |
| 2022-06-09 | 12.39 | $12.20 | 29587 |
| 2022-06-08 | 12.41 | $12.34 | 54863 |
| 2022-06-07 | 12.42 | $12.52 | 49136 |
| 2022-06-06 | 12.41 | $12.41 | 51170 |
| 2022-06-03 | 12.41 | $12.40 | 88082 |
| 2022-06-02 | 12.41 | $12.58 | 88725 |
| 2022-06-01 | 12.40 | $12.58 | 62324 |
| 2022-05-31 | 12.38 | $12.78 | 80486 |
| 2022-05-27 | 12.33 | $12.98 | 150462 |
| 2022-05-26 | 12.27 | $12.51 | 130947 |
| 2022-05-25 | 12.24 | $12.13 | 113974 |
| 2022-05-24 | 12.25 | $12.01 | 59779 |
| 2022-05-23 | 12.28 | $12.00 | 71569 |
| 2022-05-20 | 12.31 | $11.96 | 461148 |
| 2022-05-19 | 12.34 | $11.99 | 40380 |
| 2022-05-18 | 12.38 | $11.90 | 120271 |
| 2022-05-17 | 12.43 | $12.02 | 70202 |
| 2022-05-16 | 12.47 | $11.98 | 83067 |
| 2022-05-13 | 12.53 | $11.95 | 59599 |
| 2022-05-12 | 12.59 | $11.95 | 161761 |
| 2022-05-11 | 12.65 | $11.99 | 152918 |
| 2022-05-10 | 12.72 | $12.04 | 114342 |
| 2022-05-09 | 12.79 | $11.98 | 80210 |
| 2022-05-06 | 12.88 | $12.20 | 250479 |
| 2022-05-05 | 12.95 | $12.40 | 134200 |
| 2022-05-04 | 13.01 | $12.80 | 167338 |
| 2022-05-03 | 13.03 | $12.66 | 31147 |
| 2022-05-02 | 13.07 | $12.58 | 108686 |
| 2022-04-29 | 13.12 | $12.83 | 61580 |
| 2022-04-28 | 13.15 | $13.00 | 131532 |
| 2022-04-27 | 13.17 | $12.84 | 99039 |
| 2022-04-26 | 13.21 | $12.97 | 94059 |
| 2022-04-25 | 13.23 | $13.08 | 33877 |
| 2022-04-22 | 13.25 | $12.99 | 84343 |
| 2022-04-21 | 13.27 | $13.15 | 57501 |
| 2022-04-20 | 13.29 | $13.22 | 77680 |
| 2022-04-19 | 13.29 | $13.08 | 105275 |
| 2022-04-18 | 13.32 | $13.08 | 49008 |
| 2022-04-14 | 13.34 | $13.13 | 61930 |
| 2022-04-13 | 13.36 | $13.33 | 88781 |
| 2022-04-12 | 13.37 | $13.20 | 60504 |
| 2022-04-11 | 13.38 | $13.11 | 81470 |
| 2022-04-08 | 13.41 | $13.32 | 77562 |
| 2022-04-07 | 13.42 | $13.46 | 91075 |
| 2022-04-06 | 13.42 | $13.39 | 78091 |
| 2022-04-05 | 13.42 | $13.61 | 59450 |
| 2022-04-04 | 13.40 | $13.77 | 138250 |
| 2022-04-01 | 13.36 | $13.60 | 148248 |
| 2022-03-31 | 13.34 | $13.46 | 244573 |
| 2022-03-30 | 13.32 | $13.28 | 181762 |
| 2022-03-29 | 13.33 | $13.25 | 204751 |
| 2022-03-28 | 13.34 | $13.12 | 168867 |
| 2022-03-25 | 13.36 | $13.11 | 142548 |
| 2022-03-24 | 13.39 | $13.16 | 123377 |
| 2022-03-23 | 13.41 | $13.13 | 180878 |
| 2022-03-22 | 13.44 | $13.31 | 71792 |
| 2022-03-21 | 13.45 | $13.29 | 80558 |
| 2022-03-18 | 13.47 | $13.43 | 70916 |
| 2022-03-17 | 13.48 | $13.43 | 117390 |
| 2022-03-16 | 13.48 | $13.10 | 108824 |
| 2022-03-15 | 13.52 | $12.93 | 150165 |
| 2022-03-14 | 13.58 | $12.83 | 207663 |
| 2022-03-11 | 13.66 | $13.25 | 66577 |
| 2022-03-10 | 13.71 | $13.38 | 173157 |
| 2022-03-09 | 13.74 | $13.49 | 179557 |
| 2022-03-08 | 13.77 | $13.30 | 324671 |
| 2022-03-07 | 13.82 | $13.44 | 113713 |
| 2022-03-04 | 13.86 | $13.70 | 59883 |
| 2022-03-03 | 13.87 | $13.82 | 174406 |
| 2022-03-02 | 13.88 | $13.79 | 86089 |
| 2022-03-01 | 13.89 | $13.74 | 111280 |
| 2022-02-28 | 13.90 | $13.81 | 96522 |
| 2022-02-25 | 13.91 | $13.74 | 67507 |
| 2022-02-24 | 13.93 | $13.59 | 226172 |
| 2022-02-23 | 13.97 | $13.50 | 142074 |
| 2022-02-22 | 14.02 | $13.49 | 190267 |
| 2022-02-18 | 14.07 | $13.62 | 110345 |
| 2022-02-17 | 14.12 | $13.52 | 77410 |
| 2022-02-16 | 14.18 | $13.72 | 105979 |
| 2022-02-15 | 14.23 | $13.62 | 134544 |
| 2022-02-14 | 14.29 | $13.58 | 225967 |
| 2022-02-11 | 14.37 | $13.75 | 193423 |
| 2022-02-10 | 14.43 | $13.93 | 236560 |
| 2022-02-09 | 14.49 | $14.01 | 98521 |
| 2022-02-08 | 14.54 | $13.94 | 182716 |
| 2022-02-07 | 14.60 | $14.04 | 132122 |
| 2022-02-04 | 14.66 | $14.13 | 161226 |
| 2022-02-03 | 14.71 | $14.24 | 71573 |
| 2022-02-02 | 14.76 | $14.41 | 178674 |
| 2022-02-01 | 14.80 | $14.40 | 126600 |
| 2022-01-31 | 14.84 | $14.36 | 106918 |
| 2022-01-28 | 14.89 | $14.38 | 102233 |
| 2022-01-27 | 14.95 | $14.39 | 94513 |
| 2022-01-26 | 15.01 | $14.39 | 152511 |
| 2022-01-25 | 15.07 | $14.32 | 184994 |
| 2022-01-24 | 15.15 | $14.38 | 313613 |
| 2022-01-21 | 15.23 | $14.66 | 924662 |
| 2022-01-20 | 15.29 | $14.76 | 167983 |
| 2022-01-19 | 15.35 | $14.85 | 185426 |
| 2022-01-18 | 15.40 | $14.92 | 233227 |
| 2022-01-14 | 15.45 | $15.16 | 167823 |
| 2022-01-13 | 15.48 | $15.33 | 96619 |
| 2022-01-12 | 15.50 | $15.40 | 98046 |
| 2022-01-11 | 15.51 | $15.40 | 62494 |
| 2022-01-10 | 15.52 | $15.42 | 63020 |
| 2022-01-07 | 15.53 | $15.41 | 47527 |
| 2022-01-06 | 15.54 | $15.44 | 86863 |
| 2022-01-05 | 15.55 | $15.36 | 99707 |
| 2022-01-04 | 15.57 | $15.49 | 79841 |
| 2022-01-03 | 15.58 | $15.52 | 55804 |
| 2021-12-31 | 15.59 | $15.59 | 107765 |
| 2021-12-30 | 15.59 | $15.73 | 79204 |
| 2021-12-29 | 15.57 | $15.63 | 58916 |
| 2021-12-28 | 15.57 | $15.62 | 79886 |
| 2021-12-27 | 15.56 | $15.62 | 72483 |
| 2021-12-23 | 15.56 | $15.59 | 231882 |
| 2021-12-22 | 15.55 | $15.64 | 105465 |
| 2021-12-21 | 15.54 | $15.50 | 44913 |
| 2021-12-20 | 15.55 | $15.42 | 58112 |
| 2021-12-17 | 15.56 | $15.63 | 85616 |
| 2021-12-16 | 15.56 | $15.44 | 94229 |
| 2021-12-15 | 15.57 | $15.50 | 131065 |
| 2021-12-14 | 15.57 | $15.49 | 116927 |
| 2021-12-13 | 15.58 | $15.62 | 103600 |
| 2021-12-10 | 15.58 | $15.65 | 82901 |
| 2021-12-09 | 15.57 | $15.45 | 57524 |
| 2021-12-08 | 15.58 | $15.45 | 68325 |
| 2021-12-07 | 15.60 | $15.58 | 62270 |
| 2021-12-06 | 15.60 | $15.33 | 89835 |
| 2021-12-03 | 15.63 | $15.26 | 76216 |
| 2021-12-02 | 15.67 | $15.39 | 58218 |
| 2021-12-01 | 15.70 | $15.34 | 53803 |
| 2021-11-30 | 15.73 | $15.49 | 54910 |
| 2021-11-29 | 15.76 | $15.57 | 84016 |
| 2021-11-26 | 15.78 | $15.53 | 68200 |
| 2021-11-24 | 15.81 | $15.63 | 99497 |
| 2021-11-23 | 15.83 | $15.65 | 77832 |
| 2021-11-22 | 15.84 | $15.70 | 52350 |
| 2021-11-19 | 15.86 | $15.75 | 32105 |
| 2021-11-18 | 15.87 | $15.79 | 66176 |
| 2021-11-17 | 15.88 | $15.83 | 61572 |
| 2021-11-16 | 15.88 | $15.85 | 97012 |
| 2021-11-15 | 15.89 | $15.79 | 108463 |
| 2021-11-12 | 15.90 | $15.83 | 104789 |
| 2021-11-11 | 15.91 | $15.82 | 80190 |
| 2021-11-10 | 15.91 | $15.82 | 104917 |
| 2021-11-09 | 15.92 | $15.91 | 43634 |
| 2021-11-08 | 15.93 | $15.84 | 37870 |
| 2021-11-05 | 15.94 | $15.81 | 141255 |
| 2021-11-04 | 15.95 | $15.81 | 122392 |
| 2021-11-03 | 15.96 | $15.88 | 70162 |
| 2021-11-02 | 15.97 | $15.87 | 95045 |
| 2021-11-01 | 15.98 | $15.93 | 175963 |
| 2021-10-29 | 15.99 | $16.05 | 53451 |
| 2021-10-28 | 15.98 | $16.10 | 75203 |
| 2021-10-27 | 15.97 | $16.01 | 78675 |
| 2021-10-26 | 15.96 | $16.04 | 45792 |
| 2021-10-25 | 15.96 | $16.02 | 55168 |
| 2021-10-22 | 15.95 | $16.00 | 66126 |
| 2021-10-21 | 15.94 | $15.99 | 78780 |
| 2021-10-20 | 15.94 | $16.05 | 100360 |
| 2021-10-19 | 15.93 | $16.01 | 73939 |
| 2021-10-18 | 15.92 | $16.00 | 110884 |
| 2021-10-15 | 15.91 | $15.93 | 50361 |
| 2021-10-14 | 15.91 | $15.94 | 94272 |
| 2021-10-13 | 15.90 | $15.92 | 67680 |
| 2021-10-12 | 15.90 | $15.89 | 55503 |
| 2021-10-11 | 15.90 | $15.82 | 81380 |
| 2021-10-08 | 15.91 | $15.91 | 46583 |
| 2021-10-07 | 15.91 | $15.96 | 156044 |
| 2021-10-06 | 15.91 | $15.86 | 94283 |
| 2021-10-05 | 15.91 | $15.68 | 50248 |
| 2021-10-04 | 15.94 | $15.71 | 67168 |
| 2021-10-01 | 15.96 | $15.81 | 51546 |
| 2021-09-30 | 15.98 | $15.89 | 165277 |
| 2021-09-29 | 15.99 | $15.88 | 99174 |
| 2021-09-28 | 16.00 | $15.93 | 82035 |
| 2021-09-27 | 16.01 | $16.10 | 48858 |
| 2021-09-24 | 16.00 | $16.03 | 120854 |
| 2021-09-23 | 15.99 | $16.12 | 71023 |
| 2021-09-22 | 15.98 | $16.09 | 54162 |
| 2021-09-21 | 15.97 | $15.94 | 57548 |
| 2021-09-20 | 15.97 | $15.85 | 140311 |
| 2021-09-17 | 15.98 | $16.06 | 59051 |
| 2021-09-16 | 15.98 | $16.02 | 46127 |
| 2021-09-15 | 15.97 | $16.05 | 67316 |
| 2021-09-14 | 15.96 | $16.03 | 83546 |
| 2021-09-13 | 15.96 | $16.08 | 97730 |
| 2021-09-10 | 15.94 | $16.01 | 74151 |
| 2021-09-09 | 15.94 | $16.00 | 48874 |
| 2021-09-08 | 15.93 | $15.98 | 76622 |
| 2021-09-07 | 15.93 | $15.96 | 71882 |
| 2021-09-03 | 15.92 | $15.95 | 61748 |
| 2021-09-02 | 15.92 | $16.02 | 50980 |
| 2021-09-01 | 15.91 | $16.05 | 90380 |
| 2021-08-31 | 15.89 | $15.99 | 99175 |
| 2021-08-30 | 15.88 | $15.95 | 78904 |
| 2021-08-27 | 15.88 | $15.92 | 97015 |
| 2021-08-26 | 15.87 | $15.90 | 54706 |
| 2021-08-25 | 15.87 | $15.93 | 131020 |
| 2021-08-24 | 15.86 | $15.89 | 56412 |
| 2021-08-23 | 15.86 | $15.87 | 52893 |
| 2021-08-20 | 15.86 | $15.75 | 45237 |
| 2021-08-19 | 15.87 | $15.76 | 55672 |
| 2021-08-18 | 15.88 | $15.85 | 47860 |
| 2021-08-17 | 15.88 | $15.86 | 89391 |
| 2021-08-16 | 15.88 | $15.92 | 69264 |
| 2021-08-13 | 15.88 | $15.88 | 64942 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.34
2024-07-19
Close Price
$12.22
Vol: 809088
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.35
Average
12.37
Maximum
16.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-19 | 12.34 | $12.22 | 809088 |
| 2024-07-18 | 12.34 | $12.45 | 155745 |
| 2024-07-17 | 12.32 | $12.42 | 113729 |
| 2024-07-16 | 12.31 | $12.58 | 194281 |
| 2024-07-15 | 12.28 | $12.48 | 119239 |
| 2024-07-12 | 12.25 | $12.37 | 217439 |
| 2024-07-11 | 12.23 | $12.27 | 110877 |
| 2024-07-10 | 12.23 | $12.31 | 132610 |
| 2024-07-09 | 12.22 | $12.32 | 119269 |
| 2024-07-08 | 12.20 | $12.29 | 112117 |
| 2024-07-05 | 12.19 | $12.21 | 116977 |
| 2024-07-03 | 12.19 | $12.19 | 54108 |
| 2024-07-02 | 12.19 | $12.24 | 173677 |
| 2024-07-01 | 12.18 | $12.22 | 196384 |
| 2024-06-28 | 12.17 | $12.34 | 220664 |
| 2024-06-27 | 12.15 | $12.21 | 115364 |
| 2024-06-26 | 12.14 | $12.19 | 127887 |
| 2024-06-25 | 12.13 | $12.23 | 68089 |
| 2024-06-24 | 12.11 | $12.10 | 44710 |
| 2024-06-21 | 12.10 | $12.10 | 101709 |
| 2024-06-20 | 12.10 | $12.16 | 145447 |
| 2024-06-18 | 12.08 | $12.09 | 91965 |
| 2024-06-17 | 12.08 | $12.14 | 141024 |
| 2024-06-14 | 12.06 | $12.15 | 93561 |
| 2024-06-13 | 12.05 | $12.20 | 88878 |
| 2024-06-12 | 12.03 | $12.21 | 143951 |
| 2024-06-11 | 12.00 | $12.17 | 77052 |
| 2024-06-10 | 11.98 | $12.17 | 54137 |
| 2024-06-07 | 11.96 | $12.10 | 75455 |
| 2024-06-06 | 11.94 | $12.09 | 83951 |
| 2024-06-05 | 11.92 | $12.06 | 64092 |
| 2024-06-04 | 11.90 | $11.99 | 135847 |
| 2024-06-03 | 11.89 | $11.96 | 120173 |
| 2024-05-31 | 11.88 | $12.05 | 182311 |
| 2024-05-30 | 11.86 | $11.89 | 86574 |
| 2024-05-29 | 11.85 | $11.77 | 69312 |
| 2024-05-28 | 11.86 | $11.86 | 68721 |
| 2024-05-24 | 11.85 | $11.86 | 47560 |
| 2024-05-23 | 11.85 | $11.78 | 69948 |
| 2024-05-22 | 11.85 | $11.93 | 65374 |
| 2024-05-21 | 11.83 | $11.91 | 279173 |
| 2024-05-20 | 11.82 | $11.98 | 59827 |
| 2024-05-17 | 11.80 | $11.95 | 109981 |
| 2024-05-16 | 11.77 | $11.91 | 114211 |
| 2024-05-15 | 11.75 | $11.86 | 104068 |
| 2024-05-14 | 11.73 | $11.81 | 142984 |
| 2024-05-13 | 11.71 | $11.80 | 62539 |
| 2024-05-10 | 11.69 | $11.77 | 42391 |
| 2024-05-09 | 11.68 | $11.82 | 68410 |
| 2024-05-08 | 11.66 | $11.82 | 111102 |
| 2024-05-07 | 11.63 | $11.82 | 122374 |
| 2024-05-06 | 11.61 | $11.81 | 90183 |
| 2024-05-03 | 11.58 | $11.74 | 75137 |
| 2024-05-02 | 11.56 | $11.72 | 105494 |
| 2024-05-01 | 11.54 | $11.65 | 70087 |
| 2024-04-30 | 11.53 | $11.66 | 124110 |
| 2024-04-29 | 11.52 | $11.69 | 75619 |
| 2024-04-26 | 11.50 | $11.59 | 47821 |
| 2024-04-25 | 11.50 | $11.54 | 140151 |
| 2024-04-24 | 11.50 | $11.57 | 98115 |
| 2024-04-23 | 11.50 | $11.62 | 98124 |
| 2024-04-22 | 11.50 | $11.41 | 91988 |
| 2024-04-19 | 11.52 | $11.35 | 84450 |
| 2024-04-18 | 11.55 | $11.42 | 99280 |
| 2024-04-17 | 11.58 | $11.46 | 113713 |
| 2024-04-16 | 11.60 | $11.35 | 111120 |
| 2024-04-15 | 11.64 | $11.33 | 101745 |
| 2024-04-12 | 11.68 | $11.56 | 206250 |
| 2024-04-11 | 11.70 | $11.58 | 198353 |
| 2024-04-10 | 11.72 | $11.50 | 54249 |
| 2024-04-09 | 11.74 | $11.59 | 117967 |
| 2024-04-08 | 11.76 | $11.59 | 70718 |
| 2024-04-05 | 11.78 | $11.58 | 104076 |
| 2024-04-04 | 11.81 | $11.49 | 140884 |
| 2024-04-03 | 11.84 | $11.61 | 230755 |
| 2024-04-02 | 11.86 | $11.67 | 64333 |
| 2024-04-01 | 11.87 | $11.74 | 67738 |
| 2024-03-28 | 11.88 | $11.93 | 148560 |
| 2024-03-27 | 11.87 | $12.05 | 43910 |
| 2024-03-26 | 11.85 | $12.02 | 165845 |
| 2024-03-25 | 11.83 | $11.95 | 81484 |
| 2024-03-22 | 11.81 | $11.97 | 65528 |
| 2024-03-21 | 11.79 | $11.95 | 81651 |
| 2024-03-20 | 11.78 | $11.91 | 76738 |
| 2024-03-19 | 11.76 | $11.84 | 93358 |
| 2024-03-18 | 11.75 | $11.75 | 99680 |
| 2024-03-15 | 11.75 | $11.74 | 83431 |
| 2024-03-14 | 11.75 | $11.74 | 82402 |
| 2024-03-13 | 11.75 | $11.79 | 59756 |
| 2024-03-12 | 11.75 | $11.75 | 85772 |
| 2024-03-11 | 11.75 | $11.73 | 84604 |
| 2024-03-08 | 11.75 | $11.75 | 73677 |
| 2024-03-07 | 11.75 | $11.77 | 85351 |
| 2024-03-06 | 11.74 | $11.72 | 101538 |
| 2024-03-05 | 11.74 | $11.73 | 77520 |
| 2024-03-04 | 11.74 | $11.78 | 73462 |
| 2024-03-01 | 11.74 | $11.80 | 72297 |
| 2024-02-29 | 11.73 | $11.85 | 97666 |
| 2024-02-28 | 11.72 | $11.74 | 50664 |
| 2024-02-27 | 11.71 | $11.75 | 46931 |
| 2024-02-26 | 11.71 | $11.77 | 137151 |
| 2024-02-23 | 11.71 | $11.70 | 75149 |
| 2024-02-22 | 11.71 | $11.70 | 74401 |
| 2024-02-21 | 11.72 | $11.68 | 84078 |
| 2024-02-20 | 11.73 | $11.68 | 74286 |
| 2024-02-16 | 11.73 | $11.70 | 65789 |
| 2024-02-15 | 11.74 | $11.71 | 222435 |
| 2024-02-14 | 11.75 | $11.79 | 121645 |
| 2024-02-13 | 11.74 | $11.69 | 132068 |
| 2024-02-12 | 11.75 | $11.75 | 119271 |
| 2024-02-09 | 11.75 | $11.72 | 114315 |
| 2024-02-08 | 11.75 | $11.70 | 108930 |
| 2024-02-07 | 11.76 | $11.71 | 96133 |
| 2024-02-06 | 11.76 | $11.63 | 164756 |
| 2024-02-05 | 11.78 | $11.59 | 121209 |
| 2024-02-02 | 11.79 | $11.66 | 144677 |
| 2024-02-01 | 11.80 | $11.71 | 257244 |
| 2024-01-31 | 11.80 | $11.79 | 205059 |
| 2024-01-30 | 11.80 | $11.86 | 119132 |
| 2024-01-29 | 11.79 | $11.99 | 92074 |
| 2024-01-26 | 11.77 | $11.96 | 150832 |
| 2024-01-25 | 11.74 | $11.94 | 125494 |
| 2024-01-24 | 11.72 | $11.92 | 161432 |
| 2024-01-23 | 11.70 | $11.84 | 127795 |
| 2024-01-22 | 11.69 | $11.73 | 102565 |
| 2024-01-19 | 11.68 | $11.64 | 91799 |
| 2024-01-18 | 11.69 | $11.65 | 312204 |
| 2024-01-17 | 11.69 | $11.64 | 74541 |
| 2024-01-16 | 11.69 | $11.73 | 135173 |
| 2024-01-12 | 11.69 | $11.74 | 58447 |
| 2024-01-11 | 11.68 | $11.73 | 98567 |
| 2024-01-10 | 11.67 | $11.69 | 72765 |
| 2024-01-09 | 11.66 | $11.63 | 74277 |
| 2024-01-08 | 11.66 | $11.61 | 121202 |
| 2024-01-05 | 11.66 | $11.57 | 50364 |
| 2024-01-04 | 11.66 | $11.58 | 66114 |
| 2024-01-03 | 11.65 | $11.64 | 142288 |
| 2024-01-02 | 11.64 | $11.82 | 114989 |
| 2023-12-29 | 11.61 | $12.09 | 189572 |
| 2023-12-28 | 11.55 | $11.81 | 134586 |
| 2023-12-27 | 11.51 | $11.73 | 125649 |
| 2023-12-26 | 11.48 | $11.65 | 67103 |
| 2023-12-22 | 11.46 | $11.61 | 69025 |
| 2023-12-21 | 11.44 | $11.63 | 96308 |
| 2023-12-20 | 11.41 | $11.50 | 178645 |
| 2023-12-19 | 11.40 | $11.56 | 140793 |
| 2023-12-18 | 11.37 | $11.63 | 97320 |
| 2023-12-15 | 11.34 | $11.60 | 80925 |
| 2023-12-14 | 11.31 | $11.57 | 158438 |
| 2023-12-13 | 11.29 | $11.41 | 93122 |
| 2023-12-12 | 11.27 | $11.27 | 62987 |
| 2023-12-11 | 11.27 | $11.26 | 147410 |
| 2023-12-08 | 11.26 | $11.30 | 52123 |
| 2023-12-07 | 11.25 | $11.27 | 90795 |
| 2023-12-06 | 11.24 | $11.25 | 120090 |
| 2023-12-05 | 11.23 | $11.25 | 97896 |
| 2023-12-04 | 11.22 | $11.19 | 116386 |
| 2023-12-01 | 11.22 | $11.29 | 113272 |
| 2023-11-30 | 11.20 | $11.37 | 60412 |
| 2023-11-29 | 11.18 | $11.31 | 121493 |
| 2023-11-28 | 11.15 | $11.29 | 95948 |
| 2023-11-27 | 11.12 | $11.30 | 75255 |
| 2023-11-24 | 11.09 | $11.27 | 64116 |
| 2023-11-22 | 11.05 | $11.30 | 132251 |
| 2023-11-21 | 11.01 | $11.25 | 99272 |
| 2023-11-20 | 10.97 | $11.31 | 136232 |
| 2023-11-17 | 10.91 | $11.24 | 118801 |
| 2023-11-16 | 10.86 | $11.14 | 94500 |
| 2023-11-15 | 10.81 | $11.09 | 81324 |
| 2023-11-14 | 10.77 | $11.07 | 105734 |
| 2023-11-13 | 10.72 | $10.84 | 66763 |
| 2023-11-10 | 10.70 | $10.88 | 147796 |
| 2023-11-09 | 10.66 | $10.85 | 105781 |
| 2023-11-08 | 10.63 | $10.99 | 73192 |
| 2023-11-07 | 10.59 | $11.00 | 112747 |
| 2023-11-06 | 10.54 | $11.04 | 137763 |
| 2023-11-03 | 10.48 | $11.04 | 103932 |
| 2023-11-02 | 10.42 | $10.88 | 128493 |
| 2023-11-01 | 10.38 | $10.64 | 96406 |
| 2023-10-31 | 10.36 | $10.48 | 178944 |
| 2023-10-30 | 10.35 | $10.29 | 96711 |
| 2023-10-27 | 10.36 | $10.21 | 92732 |
| 2023-10-26 | 10.38 | $10.32 | 57500 |
| 2023-10-25 | 10.39 | $10.25 | 68067 |
| 2023-10-24 | 10.41 | $10.38 | 204536 |
| 2023-10-23 | 10.42 | $10.23 | 49192 |
| 2023-10-20 | 10.45 | $10.25 | 109965 |
| 2023-10-19 | 10.48 | $10.28 | 77356 |
| 2023-10-18 | 10.51 | $10.39 | 74299 |
| 2023-10-17 | 10.52 | $10.42 | 85236 |
| 2023-10-16 | 10.54 | $10.47 | 100463 |
| 2023-10-13 | 10.56 | $10.49 | 122128 |
| 2023-10-12 | 10.57 | $10.51 | 101558 |
| 2023-10-11 | 10.59 | $10.53 | 105953 |
| 2023-10-10 | 10.60 | $10.51 | 68447 |
| 2023-10-09 | 10.62 | $10.53 | 63891 |
| 2023-10-06 | 10.64 | $10.46 | 83393 |
| 2023-10-05 | 10.67 | $10.43 | 75886 |
| 2023-10-04 | 10.70 | $10.48 | 44057 |
| 2023-10-03 | 10.73 | $10.46 | 91642 |
| 2023-10-02 | 10.77 | $10.53 | 108799 |
| 2023-09-29 | 10.80 | $10.72 | 116522 |
| 2023-09-28 | 10.82 | $10.70 | 95556 |
| 2023-09-27 | 10.83 | $10.68 | 97973 |
| 2023-09-26 | 10.86 | $10.71 | 113636 |
| 2023-09-25 | 10.88 | $10.76 | 76654 |
| 2023-09-22 | 10.90 | $10.76 | 114242 |
| 2023-09-21 | 10.92 | $10.74 | 149613 |
| 2023-09-20 | 10.94 | $10.82 | 47742 |
| 2023-09-19 | 10.96 | $10.84 | 193418 |
| 2023-09-18 | 10.98 | $10.92 | 113808 |
| 2023-09-15 | 10.98 | $10.91 | 151795 |
| 2023-09-14 | 11.00 | $10.90 | 140372 |
| 2023-09-13 | 11.01 | $10.91 | 103293 |
| 2023-09-12 | 11.02 | $10.93 | 67582 |
| 2023-09-11 | 11.03 | $10.94 | 53760 |
| 2023-09-08 | 11.05 | $10.94 | 64192 |
| 2023-09-07 | 11.06 | $10.97 | 91894 |
| 2023-09-06 | 11.07 | $10.98 | 101580 |
| 2023-09-05 | 11.09 | $11.02 | 75549 |
| 2023-09-01 | 11.10 | $11.06 | 98779 |
| 2023-08-31 | 11.11 | $11.14 | 132674 |
| 2023-08-30 | 11.11 | $11.11 | 229626 |
| 2023-08-29 | 11.11 | $11.15 | 169000 |
| 2023-08-28 | 11.11 | $11.08 | 171131 |
| 2023-08-25 | 11.12 | $11.03 | 78679 |
| 2023-08-24 | 11.14 | $11.01 | 65744 |
| 2023-08-23 | 11.16 | $11.10 | 93247 |
| 2023-08-22 | 11.18 | $11.04 | 48094 |
| 2023-08-21 | 11.20 | $11.02 | 44187 |
| 2023-08-18 | 11.23 | $11.03 | 52810 |
| 2023-08-17 | 11.26 | $11.04 | 96725 |
| 2023-08-16 | 11.29 | $11.13 | 97830 |
| 2023-08-15 | 11.31 | $11.18 | 89368 |
| 2023-08-14 | 11.34 | $11.26 | 66338 |
| 2023-08-11 | 11.35 | $11.28 | 61333 |
| 2023-08-10 | 11.37 | $11.26 | 36309 |
| 2023-08-09 | 11.39 | $11.25 | 59796 |
| 2023-08-08 | 11.41 | $11.26 | 108088 |
| 2023-08-07 | 11.43 | $11.24 | 105200 |
| 2023-08-04 | 11.45 | $11.21 | 80744 |
| 2023-08-03 | 11.48 | $11.18 | 100095 |
| 2023-08-02 | 11.50 | $11.28 | 71956 |
| 2023-08-01 | 11.52 | $11.36 | 77144 |
| 2023-07-31 | 11.53 | $11.53 | 188822 |
| 2023-07-28 | 11.53 | $11.52 | 247088 |
| 2023-07-27 | 11.52 | $11.51 | 138408 |
| 2023-07-26 | 11.52 | $11.65 | 90253 |
| 2023-07-25 | 11.50 | $11.59 | 91654 |
| 2023-07-24 | 11.48 | $11.55 | 118437 |
| 2023-07-21 | 11.47 | $11.55 | 52368 |
| 2023-07-20 | 11.46 | $11.57 | 47609 |
| 2023-07-19 | 11.44 | $11.66 | 60812 |
| 2023-07-18 | 11.41 | $11.66 | 110920 |
| 2023-07-17 | 11.39 | $11.57 | 57547 |
| 2023-07-14 | 11.37 | $11.50 | 82680 |
| 2023-07-13 | 11.36 | $11.56 | 66323 |
| 2023-07-12 | 11.34 | $11.44 | 98854 |
| 2023-07-11 | 11.33 | $11.32 | 56262 |
| 2023-07-10 | 11.33 | $11.25 | 68680 |
| 2023-07-07 | 11.34 | $11.14 | 121689 |
| 2023-07-06 | 11.36 | $11.18 | 103657 |
| 2023-07-05 | 11.37 | $11.34 | 60128 |
| 2023-07-03 | 11.37 | $11.34 | 35446 |
| 2023-06-30 | 11.37 | $11.44 | 93493 |
| 2023-06-29 | 11.36 | $11.40 | 40555 |
| 2023-06-28 | 11.35 | $11.48 | 41816 |
| 2023-06-27 | 11.32 | $11.35 | 55590 |
| 2023-06-26 | 11.31 | $11.35 | 56710 |
| 2023-06-23 | 11.30 | $11.30 | 38966 |
| 2023-06-22 | 11.29 | $11.29 | 105271 |
| 2023-06-21 | 11.28 | $11.43 | 48288 |
| 2023-06-20 | 11.26 | $11.40 | 63518 |
| 2023-06-16 | 11.24 | $11.47 | 114065 |
| 2023-06-15 | 11.20 | $11.55 | 84705 |
| 2023-06-14 | 11.16 | $11.37 | 55164 |
| 2023-06-13 | 11.14 | $11.30 | 49297 |
| 2023-06-12 | 11.12 | $11.18 | 44282 |
| 2023-06-09 | 11.11 | $11.24 | 75039 |
| 2023-06-08 | 11.09 | $11.25 | 33486 |
| 2023-06-07 | 11.07 | $11.19 | 36360 |
| 2023-06-06 | 11.06 | $11.21 | 59018 |
| 2023-06-05 | 11.05 | $11.15 | 59416 |
| 2023-06-02 | 11.04 | $11.08 | 67310 |
| 2023-06-01 | 11.04 | $11.01 | 73095 |
| 2023-05-31 | 11.05 | $11.09 | 83136 |
| 2023-05-30 | 11.04 | $11.06 | 83681 |
| 2023-05-26 | 11.05 | $10.99 | 46237 |
| 2023-05-25 | 11.06 | $10.90 | 55358 |
| 2023-05-24 | 11.08 | $10.91 | 67447 |
| 2023-05-23 | 11.10 | $11.01 | 55564 |
| 2023-05-22 | 11.12 | $11.09 | 35810 |
| 2023-05-19 | 11.12 | $11.02 | 37679 |
| 2023-05-18 | 11.14 | $11.06 | 59423 |
| 2023-05-17 | 11.15 | $11.07 | 67672 |
| 2023-05-16 | 11.17 | $11.10 | 52576 |
| 2023-05-15 | 11.18 | $11.13 | 82609 |
| 2023-05-12 | 11.19 | $11.06 | 95809 |
| 2023-05-11 | 11.21 | $11.14 | 38459 |
| 2023-05-10 | 11.22 | $11.15 | 64994 |
| 2023-05-09 | 11.23 | $11.15 | 38919 |
| 2023-05-08 | 11.25 | $11.20 | 52534 |
| 2023-05-05 | 11.26 | $11.21 | 53825 |
| 2023-05-04 | 11.26 | $11.04 | 87694 |
| 2023-05-03 | 11.29 | $11.09 | 63749 |
| 2023-05-02 | 11.31 | $11.16 | 43251 |
| 2023-05-01 | 11.32 | $11.24 | 52724 |
| 2023-04-28 | 11.32 | $11.40 | 111379 |
| 2023-04-27 | 11.32 | $11.31 | 76315 |
| 2023-04-26 | 11.31 | $11.18 | 72376 |
| 2023-04-25 | 11.32 | $11.27 | 68954 |
| 2023-04-24 | 11.32 | $11.37 | 38800 |
| 2023-04-21 | 11.31 | $11.31 | 40367 |
| 2023-04-20 | 11.31 | $11.36 | 18247 |
| 2023-04-19 | 11.29 | $11.39 | 31526 |
| 2023-04-18 | 11.28 | $11.42 | 46077 |
| 2023-04-17 | 11.25 | $11.41 | 156067 |
| 2023-04-14 | 11.23 | $11.43 | 64733 |
| 2023-04-13 | 11.20 | $11.43 | 46355 |
| 2023-04-12 | 11.17 | $11.33 | 71893 |
| 2023-04-11 | 11.15 | $11.24 | 41450 |
| 2023-04-10 | 11.13 | $11.22 | 83009 |
| 2023-04-06 | 11.12 | $11.07 | 107463 |
| 2023-04-05 | 11.12 | $11.13 | 43575 |
| 2023-04-04 | 11.12 | $11.23 | 48034 |
| 2023-04-03 | 11.11 | $11.28 | 48420 |
| 2023-03-31 | 11.10 | $11.35 | 120602 |
| 2023-03-30 | 11.08 | $11.24 | 55824 |
| 2023-03-29 | 11.07 | $11.14 | 74949 |
| 2023-03-28 | 11.07 | $11.10 | 87469 |
| 2023-03-27 | 11.08 | $11.01 | 58802 |
| 2023-03-24 | 11.10 | $10.98 | 53562 |
| 2023-03-23 | 11.12 | $11.01 | 67921 |
| 2023-03-22 | 11.15 | $11.01 | 127539 |
| 2023-03-21 | 11.18 | $11.15 | 162623 |
| 2023-03-20 | 11.19 | $10.90 | 82233 |
| 2023-03-17 | 11.23 | $10.89 | 48496 |
| 2023-03-16 | 11.28 | $11.08 | 146057 |
| 2023-03-15 | 11.31 | $10.93 | 72613 |
| 2023-03-14 | 11.36 | $11.11 | 65752 |
| 2023-03-13 | 11.40 | $10.89 | 89966 |
| 2023-03-10 | 11.46 | $11.12 | 63285 |
| 2023-03-09 | 11.50 | $11.26 | 104285 |
| 2023-03-08 | 11.54 | $11.44 | 42540 |
| 2023-03-07 | 11.56 | $11.45 | 48044 |
| 2023-03-06 | 11.58 | $11.55 | 96827 |
| 2023-03-03 | 11.59 | $11.49 | 90156 |
| 2023-03-02 | 11.62 | $11.43 | 75659 |
| 2023-03-01 | 11.65 | $11.55 | 65930 |
| 2023-02-28 | 11.67 | $11.65 | 114154 |
| 2023-02-27 | 11.69 | $11.55 | 44817 |
| 2023-02-24 | 11.71 | $11.47 | 54644 |
| 2023-02-23 | 11.75 | $11.50 | 45480 |
| 2023-02-22 | 11.79 | $11.39 | 62104 |
| 2023-02-21 | 11.84 | $11.32 | 194738 |
| 2023-02-17 | 11.90 | $11.67 | 58768 |
| 2023-02-16 | 11.93 | $11.72 | 84262 |
| 2023-02-15 | 11.96 | $11.77 | 77567 |
| 2023-02-14 | 11.98 | $11.84 | 104098 |
| 2023-02-13 | 12.00 | $11.86 | 74060 |
| 2023-02-10 | 12.02 | $11.85 | 71890 |
| 2023-02-09 | 12.04 | $11.88 | 72023 |
| 2023-02-08 | 12.05 | $12.00 | 83701 |
| 2023-02-07 | 12.05 | $12.00 | 69340 |
| 2023-02-06 | 12.05 | $11.96 | 85450 |
| 2023-02-03 | 12.06 | $12.08 | 66090 |
| 2023-02-02 | 12.04 | $12.13 | 193023 |
| 2023-02-01 | 12.02 | $12.05 | 173944 |
| 2023-01-31 | 12.01 | $12.12 | 155113 |
| 2023-01-30 | 11.98 | $12.11 | 138022 |
| 2023-01-27 | 11.95 | $12.09 | 168160 |
| 2023-01-26 | 11.92 | $12.06 | 107234 |
| 2023-01-25 | 11.88 | $12.01 | 49110 |
| 2023-01-24 | 11.85 | $12.02 | 71895 |
| 2023-01-23 | 11.81 | $12.09 | 105630 |
| 2023-01-20 | 11.76 | $12.11 | 54246 |
| 2023-01-19 | 11.70 | $12.07 | 91113 |
| 2023-01-18 | 11.64 | $12.09 | 140951 |
| 2023-01-17 | 11.58 | $12.04 | 165865 |
| 2023-01-13 | 11.52 | $11.95 | 147501 |
| 2023-01-12 | 11.46 | $11.87 | 170601 |
| 2023-01-11 | 11.40 | $11.87 | 90239 |
| 2023-01-10 | 11.35 | $11.84 | 143741 |
| 2023-01-09 | 11.29 | $11.66 | 145389 |
| 2023-01-06 | 11.25 | $11.56 | 46957 |
| 2023-01-05 | 11.22 | $11.31 | 49911 |
| 2023-01-04 | 11.22 | $11.41 | 82891 |
| 2023-01-03 | 11.20 | $11.32 | 113571 |
| 2022-12-30 | 11.20 | $11.45 | 403201 |
| 2022-12-29 | 11.19 | $11.10 | 263512 |
| 2022-12-28 | 11.21 | $10.94 | 246755 |
| 2022-12-27 | 11.25 | $10.99 | 223445 |
| 2022-12-23 | 11.28 | $11.21 | 92789 |
| 2022-12-22 | 11.30 | $11.16 | 241921 |
| 2022-12-21 | 11.32 | $11.20 | 167666 |
| 2022-12-20 | 11.34 | $11.13 | 282203 |
| 2022-12-19 | 11.37 | $11.12 | 187321 |
| 2022-12-16 | 11.40 | $11.19 | 187944 |
| 2022-12-15 | 11.42 | $11.22 | 171054 |
| 2022-12-14 | 11.44 | $11.28 | 209853 |
| 2022-12-13 | 11.45 | $11.28 | 177328 |
| 2022-12-12 | 11.46 | $11.28 | 178376 |
| 2022-12-09 | 11.47 | $11.35 | 68723 |
| 2022-12-08 | 11.48 | $11.46 | 96325 |
| 2022-12-07 | 11.47 | $11.53 | 54913 |
| 2022-12-06 | 11.46 | $11.51 | 86786 |
| 2022-12-05 | 11.44 | $11.55 | 108923 |
| 2022-12-02 | 11.42 | $11.74 | 465586 |
| 2022-12-01 | 11.37 | $11.55 | 112760 |
| 2022-11-30 | 11.34 | $11.71 | 125501 |
| 2022-11-29 | 11.29 | $11.44 | 70320 |
| 2022-11-28 | 11.27 | $11.44 | 120541 |
| 2022-11-25 | 11.25 | $11.47 | 57688 |
| 2022-11-23 | 11.22 | $11.45 | 75826 |
| 2022-11-22 | 11.19 | $11.45 | 129684 |
| 2022-11-21 | 11.15 | $11.27 | 113590 |
| 2022-11-18 | 11.14 | $11.23 | 76021 |
| 2022-11-17 | 11.12 | $11.18 | 70400 |
| 2022-11-16 | 11.10 | $11.24 | 141376 |
| 2022-11-15 | 11.08 | $11.26 | 96504 |
| 2022-11-14 | 11.05 | $11.16 | 56186 |
| 2022-11-11 | 11.04 | $11.20 | 139607 |
| 2022-11-10 | 11.01 | $11.22 | 76198 |
| 2022-11-09 | 10.98 | $10.92 | 64326 |
| 2022-11-08 | 10.97 | $11.09 | 81323 |
| 2022-11-07 | 10.95 | $11.11 | 54172 |
| 2022-11-04 | 10.93 | $11.02 | 26069 |
| 2022-11-03 | 10.92 | $11.01 | 55040 |
| 2022-11-02 | 10.90 | $11.04 | 103154 |
| 2022-11-01 | 10.89 | $11.16 | 116640 |
| 2022-10-31 | 10.86 | $11.06 | 67055 |
| 2022-10-28 | 10.84 | $11.06 | 65810 |
| 2022-10-27 | 10.82 | $11.00 | 65275 |
| 2022-10-26 | 10.81 | $10.95 | 129900 |
| 2022-10-25 | 10.80 | $10.86 | 113401 |
| 2022-10-24 | 10.80 | $10.78 | 183387 |
| 2022-10-21 | 10.80 | $10.76 | 53941 |
| 2022-10-20 | 10.81 | $10.69 | 94082 |
| 2022-10-19 | 10.83 | $10.66 | 46363 |
| 2022-10-18 | 10.86 | $10.83 | 95053 |
| 2022-10-17 | 10.87 | $10.67 | 87054 |
| 2022-10-14 | 10.90 | $10.56 | 91455 |
| 2022-10-13 | 10.94 | $10.67 | 105137 |
| 2022-10-12 | 10.98 | $10.77 | 79752 |
| 2022-10-11 | 11.01 | $10.88 | 84992 |
| 2022-10-10 | 11.03 | $10.84 | 51760 |
| 2022-10-07 | 11.07 | $11.01 | 57902 |
| 2022-10-06 | 11.09 | $11.07 | 47248 |
| 2022-10-05 | 11.11 | $11.14 | 52429 |
| 2022-10-04 | 11.12 | $11.21 | 97344 |
| 2022-10-03 | 11.13 | $10.87 | 80538 |
| 2022-09-30 | 11.18 | $10.84 | 95513 |
| 2022-09-29 | 11.23 | $10.89 | 140805 |
| 2022-09-28 | 11.28 | $11.09 | 124334 |
| 2022-09-27 | 11.32 | $10.83 | 186029 |
| 2022-09-26 | 11.39 | $10.71 | 120855 |
| 2022-09-23 | 11.48 | $10.98 | 88894 |
| 2022-09-22 | 11.54 | $11.20 | 109429 |
| 2022-09-21 | 11.60 | $11.34 | 49072 |
| 2022-09-20 | 11.64 | $11.27 | 51208 |
| 2022-09-19 | 11.69 | $11.41 | 101992 |
| 2022-09-16 | 11.73 | $11.46 | 83283 |
| 2022-09-15 | 11.77 | $11.43 | 174329 |
| 2022-09-14 | 11.82 | $11.66 | 71850 |
| 2022-09-13 | 11.85 | $11.68 | 98985 |
| 2022-09-12 | 11.89 | $11.76 | 62128 |
| 2022-09-09 | 11.92 | $11.81 | 37975 |
| 2022-09-08 | 11.95 | $11.73 | 53168 |
| 2022-09-07 | 11.99 | $11.70 | 99358 |
| 2022-09-06 | 12.04 | $11.59 | 86872 |
| 2022-09-02 | 12.10 | $11.65 | 48331 |
| 2022-09-01 | 12.16 | $11.71 | 84721 |
| 2022-08-31 | 12.21 | $11.93 | 93357 |
| 2022-08-30 | 12.25 | $11.97 | 68102 |
| 2022-08-29 | 12.29 | $12.08 | 44217 |
| 2022-08-26 | 12.32 | $12.04 | 51676 |
| 2022-08-25 | 12.35 | $12.21 | 100373 |
| 2022-08-24 | 12.37 | $12.22 | 61916 |
| 2022-08-23 | 12.39 | $12.14 | 107976 |
| 2022-08-22 | 12.41 | $12.11 | 121720 |
| 2022-08-19 | 12.43 | $12.19 | 88794 |
| 2022-08-18 | 12.45 | $12.35 | 45546 |
| 2022-08-17 | 12.45 | $12.41 | 40016 |
| 2022-08-16 | 12.44 | $12.59 | 60771 |
| 2022-08-15 | 12.41 | $12.62 | 61660 |
| 2022-08-12 | 12.37 | $12.64 | 47255 |
| 2022-08-11 | 12.33 | $12.54 | 62309 |
| 2022-08-10 | 12.29 | $12.56 | 89658 |
| 2022-08-09 | 12.24 | $12.36 | 81845 |
| 2022-08-08 | 12.21 | $12.42 | 64039 |
| 2022-08-05 | 12.17 | $12.36 | 41430 |
| 2022-08-04 | 12.13 | $12.49 | 79683 |
| 2022-08-03 | 12.07 | $12.47 | 66813 |
| 2022-08-02 | 12.01 | $12.34 | 60996 |
| 2022-08-01 | 11.95 | $12.36 | 67287 |
| 2022-07-29 | 11.89 | $12.40 | 71065 |
| 2022-07-28 | 11.82 | $12.31 | 61579 |
| 2022-07-27 | 11.76 | $12.15 | 50143 |
| 2022-07-26 | 11.71 | $11.99 | 56146 |
| 2022-07-25 | 11.67 | $12.02 | 69456 |
| 2022-07-22 | 11.63 | $11.93 | 59779 |
| 2022-07-21 | 11.59 | $12.03 | 69754 |
| 2022-07-20 | 11.54 | $11.84 | 69638 |
| 2022-07-19 | 11.51 | $11.71 | 133012 |
| 2022-07-18 | 11.48 | $11.53 | 98429 |
| 2022-07-15 | 11.48 | $11.61 | 370080 |
| 2022-07-14 | 11.46 | $11.49 | 84885 |
| 2022-07-13 | 11.46 | $11.47 | 85262 |
| 2022-07-12 | 11.46 | $11.45 | 113230 |
| 2022-07-11 | 11.46 | $11.41 | 101086 |
| 2022-07-08 | 11.47 | $11.62 | 88786 |
| 2022-07-07 | 11.46 | $11.54 | 74862 |
| 2022-07-06 | 11.47 | $11.34 | 93465 |
| 2022-07-05 | 11.50 | $11.34 | 67275 |
| 2022-07-01 | 11.54 | $11.39 | 145143 |
| 2022-06-30 | 11.57 | $11.40 | 155946 |
| 2022-06-29 | 11.62 | $11.50 | 46839 |
| 2022-06-28 | 11.65 | $11.52 | 52291 |
| 2022-06-27 | 11.70 | $11.55 | 78783 |
| 2022-06-24 | 11.74 | $11.59 | 41252 |
| 2022-06-23 | 11.78 | $11.45 | 93525 |
| 2022-06-22 | 11.84 | $11.36 | 49280 |
| 2022-06-21 | 11.91 | $11.42 | 63275 |
| 2022-06-17 | 11.98 | $11.41 | 77857 |
| 2022-06-16 | 12.05 | $11.23 | 122436 |
| 2022-06-15 | 12.15 | $11.59 | 84576 |
| 2022-06-14 | 12.21 | $11.49 | 116566 |
| 2022-06-13 | 12.28 | $11.52 | 116100 |
| 2022-06-10 | 12.35 | $12.01 | 76959 |
| 2022-06-09 | 12.37 | $12.20 | 29587 |
| 2022-06-08 | 12.38 | $12.34 | 54863 |
| 2022-06-07 | 12.37 | $12.52 | 49136 |
| 2022-06-06 | 12.34 | $12.41 | 51170 |
| 2022-06-03 | 12.32 | $12.40 | 88082 |
| 2022-06-02 | 12.30 | $12.58 | 88725 |
| 2022-06-01 | 12.26 | $12.58 | 62324 |
| 2022-05-31 | 12.23 | $12.78 | 80486 |
| 2022-05-27 | 12.17 | $12.98 | 150462 |
| 2022-05-26 | 12.10 | $12.51 | 130947 |
| 2022-05-25 | 12.07 | $12.13 | 113974 |
| 2022-05-24 | 12.08 | $12.01 | 59779 |
| 2022-05-23 | 12.11 | $12.00 | 71569 |
| 2022-05-20 | 12.14 | $11.96 | 461148 |
| 2022-05-19 | 12.18 | $11.99 | 40380 |
| 2022-05-18 | 12.23 | $11.90 | 120271 |
| 2022-05-17 | 12.29 | $12.02 | 70202 |
| 2022-05-16 | 12.34 | $11.98 | 83067 |
| 2022-05-13 | 12.41 | $11.95 | 59599 |
| 2022-05-12 | 12.48 | $11.95 | 161761 |
| 2022-05-11 | 12.56 | $11.99 | 152918 |
| 2022-05-10 | 12.64 | $12.04 | 114342 |
| 2022-05-09 | 12.72 | $11.98 | 80210 |
| 2022-05-06 | 12.81 | $12.20 | 250479 |
| 2022-05-05 | 12.88 | $12.40 | 134200 |
| 2022-05-04 | 12.95 | $12.80 | 167338 |
| 2022-05-03 | 12.98 | $12.66 | 31147 |
| 2022-05-02 | 13.02 | $12.58 | 108686 |
| 2022-04-29 | 13.08 | $12.83 | 61580 |
| 2022-04-28 | 13.12 | $13.00 | 131532 |
| 2022-04-27 | 13.15 | $12.84 | 99039 |
| 2022-04-26 | 13.19 | $12.97 | 94059 |
| 2022-04-25 | 13.22 | $13.08 | 33877 |
| 2022-04-22 | 13.24 | $12.99 | 84343 |
| 2022-04-21 | 13.27 | $13.15 | 57501 |
| 2022-04-20 | 13.28 | $13.22 | 77680 |
| 2022-04-19 | 13.29 | $13.08 | 105275 |
| 2022-04-18 | 13.31 | $13.08 | 49008 |
| 2022-04-14 | 13.33 | $13.13 | 61930 |
| 2022-04-13 | 13.35 | $13.33 | 88781 |
| 2022-04-12 | 13.35 | $13.20 | 60504 |
| 2022-04-11 | 13.36 | $13.11 | 81470 |
| 2022-04-08 | 13.38 | $13.32 | 77562 |
| 2022-04-07 | 13.38 | $13.46 | 91075 |
| 2022-04-06 | 13.36 | $13.39 | 78091 |
| 2022-04-05 | 13.35 | $13.61 | 59450 |
| 2022-04-04 | 13.32 | $13.77 | 138250 |
| 2022-04-01 | 13.27 | $13.60 | 148248 |
| 2022-03-31 | 13.24 | $13.46 | 244573 |
| 2022-03-30 | 13.22 | $13.28 | 181762 |
| 2022-03-29 | 13.23 | $13.25 | 204751 |
| 2022-03-28 | 13.24 | $13.12 | 168867 |
| 2022-03-25 | 13.26 | $13.11 | 142548 |
| 2022-03-24 | 13.29 | $13.16 | 123377 |
| 2022-03-23 | 13.31 | $13.13 | 180878 |
| 2022-03-22 | 13.34 | $13.31 | 71792 |
| 2022-03-21 | 13.36 | $13.29 | 80558 |
| 2022-03-18 | 13.37 | $13.43 | 70916 |
| 2022-03-17 | 13.38 | $13.43 | 117390 |
| 2022-03-16 | 13.38 | $13.10 | 108824 |
| 2022-03-15 | 13.42 | $12.93 | 150165 |
| 2022-03-14 | 13.48 | $12.83 | 207663 |
| 2022-03-11 | 13.55 | $13.25 | 66577 |
| 2022-03-10 | 13.59 | $13.38 | 173157 |
| 2022-03-09 | 13.62 | $13.49 | 179557 |
| 2022-03-08 | 13.63 | $13.30 | 324671 |
| 2022-03-07 | 13.67 | $13.44 | 113713 |
| 2022-03-04 | 13.70 | $13.70 | 59883 |
| 2022-03-03 | 13.71 | $13.82 | 174406 |
| 2022-03-02 | 13.71 | $13.79 | 86089 |
| 2022-03-01 | 13.72 | $13.74 | 111280 |
| 2022-02-28 | 13.73 | $13.81 | 96522 |
| 2022-02-25 | 13.74 | $13.74 | 67507 |
| 2022-02-24 | 13.75 | $13.59 | 226172 |
| 2022-02-23 | 13.79 | $13.50 | 142074 |
| 2022-02-22 | 13.84 | $13.49 | 190267 |
| 2022-02-18 | 13.89 | $13.62 | 110345 |
| 2022-02-17 | 13.94 | $13.52 | 77410 |
| 2022-02-16 | 14.00 | $13.72 | 105979 |
| 2022-02-15 | 14.05 | $13.62 | 134544 |
| 2022-02-14 | 14.11 | $13.58 | 225967 |
| 2022-02-11 | 14.19 | $13.75 | 193423 |
| 2022-02-10 | 14.26 | $13.93 | 236560 |
| 2022-02-09 | 14.31 | $14.01 | 98521 |
| 2022-02-08 | 14.37 | $13.94 | 182716 |
| 2022-02-07 | 14.44 | $14.04 | 132122 |
| 2022-02-04 | 14.50 | $14.13 | 161226 |
| 2022-02-03 | 14.57 | $14.24 | 71573 |
| 2022-02-02 | 14.63 | $14.41 | 178674 |
| 2022-02-01 | 14.67 | $14.40 | 126600 |
| 2022-01-31 | 14.73 | $14.36 | 106918 |
| 2022-01-28 | 14.79 | $14.38 | 102233 |
| 2022-01-27 | 14.86 | $14.39 | 94513 |
| 2022-01-26 | 14.93 | $14.39 | 152511 |
| 2022-01-25 | 15.01 | $14.32 | 184994 |
| 2022-01-24 | 15.10 | $14.38 | 313613 |
| 2022-01-21 | 15.20 | $14.66 | 924662 |
| 2022-01-20 | 15.27 | $14.76 | 167983 |
| 2022-01-19 | 15.33 | $14.85 | 185426 |
| 2022-01-18 | 15.39 | $14.92 | 233227 |
| 2022-01-14 | 15.44 | $15.16 | 167823 |
| 2022-01-13 | 15.48 | $15.33 | 96619 |
| 2022-01-12 | 15.49 | $15.40 | 98046 |
| 2022-01-11 | 15.50 | $15.40 | 62494 |
| 2022-01-10 | 15.52 | $15.42 | 63020 |
| 2022-01-07 | 15.53 | $15.41 | 47527 |
| 2022-01-06 | 15.54 | $15.44 | 86863 |
| 2022-01-05 | 15.55 | $15.36 | 99707 |
| 2022-01-04 | 15.57 | $15.49 | 79841 |
| 2022-01-03 | 15.58 | $15.52 | 55804 |
| 2021-12-31 | 15.58 | $15.59 | 107765 |
| 2021-12-30 | 15.57 | $15.73 | 79204 |
| 2021-12-29 | 15.55 | $15.63 | 58916 |
| 2021-12-28 | 15.54 | $15.62 | 79886 |
| 2021-12-27 | 15.53 | $15.62 | 72483 |
| 2021-12-23 | 15.52 | $15.59 | 231882 |
| 2021-12-22 | 15.51 | $15.64 | 105465 |
| 2021-12-21 | 15.49 | $15.50 | 44913 |
| 2021-12-20 | 15.49 | $15.42 | 58112 |
| 2021-12-17 | 15.50 | $15.63 | 85616 |
| 2021-12-16 | 15.49 | $15.44 | 94229 |
| 2021-12-15 | 15.50 | $15.50 | 131065 |
| 2021-12-14 | 15.51 | $15.49 | 116927 |
| 2021-12-13 | 15.52 | $15.62 | 103600 |
| 2021-12-10 | 15.52 | $15.65 | 82901 |
| 2021-12-09 | 15.51 | $15.45 | 57524 |
| 2021-12-08 | 15.53 | $15.45 | 68325 |
| 2021-12-07 | 15.55 | $15.58 | 62270 |
| 2021-12-06 | 15.55 | $15.33 | 89835 |
| 2021-12-03 | 15.59 | $15.26 | 76216 |
| 2021-12-02 | 15.63 | $15.39 | 58218 |
| 2021-12-01 | 15.66 | $15.34 | 53803 |
| 2021-11-30 | 15.70 | $15.49 | 54910 |
| 2021-11-29 | 15.73 | $15.57 | 84016 |
| 2021-11-26 | 15.75 | $15.53 | 68200 |
| 2021-11-24 | 15.78 | $15.63 | 99497 |
| 2021-11-23 | 15.80 | $15.65 | 77832 |
| 2021-11-22 | 15.82 | $15.70 | 52350 |
| 2021-11-19 | 15.84 | $15.75 | 32105 |
| 2021-11-18 | 15.86 | $15.79 | 66176 |
| 2021-11-17 | 15.87 | $15.83 | 61572 |
| 2021-11-16 | 15.88 | $15.85 | 97012 |
| 2021-11-15 | 15.88 | $15.79 | 108463 |
| 2021-11-12 | 15.90 | $15.83 | 104789 |
| 2021-11-11 | 15.91 | $15.82 | 80190 |
| 2021-11-10 | 15.92 | $15.82 | 104917 |
| 2021-11-09 | 15.93 | $15.91 | 43634 |
| 2021-11-08 | 15.94 | $15.84 | 37870 |
| 2021-11-05 | 15.95 | $15.81 | 141255 |
| 2021-11-04 | 15.96 | $15.81 | 122392 |
| 2021-11-03 | 15.98 | $15.88 | 70162 |
| 2021-11-02 | 15.99 | $15.87 | 95045 |
| 2021-11-01 | 15.99 | $15.93 | 175963 |
| 2021-10-29 | 16.00 | $16.05 | 53451 |
| 2021-10-28 | 15.98 | $16.10 | 75203 |
| 2021-10-27 | 15.97 | $16.01 | 78675 |
| 2021-10-26 | 15.96 | $16.04 | 45792 |
| 2021-10-25 | 15.95 | $16.02 | 55168 |
| 2021-10-22 | 15.94 | $16.00 | 66126 |
| 2021-10-21 | 15.93 | $15.99 | 78780 |
| 2021-10-20 | 15.92 | $16.05 | 100360 |
| 2021-10-19 | 15.91 | $16.01 | 73939 |
| 2021-10-18 | 15.90 | $16.00 | 110884 |
| 2021-10-15 | 15.89 | $15.93 | 50361 |
| 2021-10-14 | 15.89 | $15.94 | 94272 |
| 2021-10-13 | 15.89 | $15.92 | 67680 |
| 2021-10-12 | 15.89 | $15.89 | 55503 |
| 2021-10-11 | 15.90 | $15.82 | 81380 |
| 2021-10-08 | 15.91 | $15.91 | 46583 |
| 2021-10-07 | 15.91 | $15.96 | 156044 |
| 2021-10-06 | 15.91 | $15.86 | 94283 |
| 2021-10-05 | 15.92 | $15.68 | 50248 |
| 2021-10-04 | 15.95 | $15.71 | 67168 |
| 2021-10-01 | 15.98 | $15.81 | 51546 |
| 2021-09-30 | 15.99 | $15.89 | 165277 |
| 2021-09-29 | 16.01 | $15.88 | 99174 |
| 2021-09-28 | 16.02 | $15.93 | 82035 |
| 2021-09-27 | 16.03 | $16.10 | 48858 |
| 2021-09-24 | 16.02 | $16.03 | 120854 |
| 2021-09-23 | 16.01 | $16.12 | 71023 |
| 2021-09-22 | 16.00 | $16.09 | 54162 |
| 2021-09-21 | 15.99 | $15.94 | 57548 |
| 2021-09-20 | 15.99 | $15.85 | 140311 |
| 2021-09-17 | 16.01 | $16.06 | 59051 |
| 2021-09-16 | 16.00 | $16.02 | 46127 |
| 2021-09-15 | 15.99 | $16.05 | 67316 |
| 2021-09-14 | 15.98 | $16.03 | 83546 |
| 2021-09-13 | 15.97 | $16.08 | 97730 |
| 2021-09-10 | 15.95 | $16.01 | 74151 |
| 2021-09-09 | 15.95 | $16.00 | 48874 |
| 2021-09-08 | 15.94 | $15.98 | 76622 |
| 2021-09-07 | 15.93 | $15.96 | 71882 |
| 2021-09-03 | 15.92 | $15.95 | 61748 |
| 2021-09-02 | 15.92 | $16.02 | 50980 |
| 2021-09-01 | 15.91 | $16.05 | 90380 |
| 2021-08-31 | 15.89 | $15.99 | 99175 |
| 2021-08-30 | 15.88 | $15.95 | 78904 |
| 2021-08-27 | 15.87 | $15.92 | 97015 |
| 2021-08-26 | 15.87 | $15.90 | 54706 |
| 2021-08-25 | 15.87 | $15.93 | 131020 |
| 2021-08-24 | 15.86 | $15.89 | 56412 |
| 2021-08-23 | 15.86 | $15.87 | 52893 |
| 2021-08-20 | 15.86 | $15.75 | 45237 |
| 2021-08-19 | 15.88 | $15.76 | 55672 |
| 2021-08-18 | 15.90 | $15.85 | 47860 |
| 2021-08-17 | 15.90 | $15.86 | 89391 |
| 2021-08-16 | 15.91 | $15.92 | 69264 |
| 2021-08-13 | 15.91 | $15.88 | 64942 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.42
2024-07-19
Close Price
$12.22
Vol: 809088
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.23
Average
12.33
Maximum
16.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-19 | 12.42 | $12.22 | 809088 |
| 2024-07-18 | 12.44 | $12.45 | 155745 |
| 2024-07-17 | 12.43 | $12.42 | 113729 |
| 2024-07-16 | 12.42 | $12.58 | 194281 |
| 2024-07-15 | 12.37 | $12.48 | 119239 |
| 2024-07-12 | 12.33 | $12.37 | 217439 |
| 2024-07-11 | 12.31 | $12.27 | 110877 |
| 2024-07-10 | 12.30 | $12.31 | 132610 |
| 2024-07-09 | 12.29 | $12.32 | 119269 |
| 2024-07-08 | 12.27 | $12.29 | 112117 |
| 2024-07-05 | 12.26 | $12.21 | 116977 |
| 2024-07-03 | 12.26 | $12.19 | 54108 |
| 2024-07-02 | 12.26 | $12.24 | 173677 |
| 2024-07-01 | 12.25 | $12.22 | 196384 |
| 2024-06-28 | 12.25 | $12.34 | 220664 |
| 2024-06-27 | 12.21 | $12.21 | 115364 |
| 2024-06-26 | 12.20 | $12.19 | 127887 |
| 2024-06-25 | 12.19 | $12.23 | 68089 |
| 2024-06-24 | 12.17 | $12.10 | 44710 |
| 2024-06-21 | 12.18 | $12.10 | 101709 |
| 2024-06-20 | 12.18 | $12.16 | 145447 |
| 2024-06-18 | 12.17 | $12.09 | 91965 |
| 2024-06-17 | 12.17 | $12.14 | 141024 |
| 2024-06-14 | 12.17 | $12.15 | 93561 |
| 2024-06-13 | 12.15 | $12.20 | 88878 |
| 2024-06-12 | 12.13 | $12.21 | 143951 |
| 2024-06-11 | 12.10 | $12.17 | 77052 |
| 2024-06-10 | 12.07 | $12.17 | 54137 |
| 2024-06-07 | 12.03 | $12.10 | 75455 |
| 2024-06-06 | 12.01 | $12.09 | 83951 |
| 2024-06-05 | 11.98 | $12.06 | 64092 |
| 2024-06-04 | 11.95 | $11.99 | 135847 |
| 2024-06-03 | 11.94 | $11.96 | 120173 |
| 2024-05-31 | 11.92 | $12.05 | 182311 |
| 2024-05-30 | 11.89 | $11.89 | 86574 |
| 2024-05-29 | 11.88 | $11.77 | 69312 |
| 2024-05-28 | 11.90 | $11.86 | 68721 |
| 2024-05-24 | 11.90 | $11.86 | 47560 |
| 2024-05-23 | 11.89 | $11.78 | 69948 |
| 2024-05-22 | 11.91 | $11.93 | 65374 |
| 2024-05-21 | 11.89 | $11.91 | 279173 |
| 2024-05-20 | 11.88 | $11.98 | 59827 |
| 2024-05-17 | 11.85 | $11.95 | 109981 |
| 2024-05-16 | 11.82 | $11.91 | 114211 |
| 2024-05-15 | 11.79 | $11.86 | 104068 |
| 2024-05-14 | 11.77 | $11.81 | 142984 |
| 2024-05-13 | 11.75 | $11.80 | 62539 |
| 2024-05-10 | 11.74 | $11.77 | 42391 |
| 2024-05-09 | 11.73 | $11.82 | 68410 |
| 2024-05-08 | 11.70 | $11.82 | 111102 |
| 2024-05-07 | 11.67 | $11.82 | 122374 |
| 2024-05-06 | 11.64 | $11.81 | 90183 |
| 2024-05-03 | 11.60 | $11.74 | 75137 |
| 2024-05-02 | 11.58 | $11.72 | 105494 |
| 2024-05-01 | 11.55 | $11.65 | 70087 |
| 2024-04-30 | 11.53 | $11.66 | 124110 |
| 2024-04-29 | 11.51 | $11.69 | 75619 |
| 2024-04-26 | 11.48 | $11.59 | 47821 |
| 2024-04-25 | 11.46 | $11.54 | 140151 |
| 2024-04-24 | 11.46 | $11.57 | 98115 |
| 2024-04-23 | 11.44 | $11.62 | 98124 |
| 2024-04-22 | 11.42 | $11.41 | 91988 |
| 2024-04-19 | 11.43 | $11.35 | 84450 |
| 2024-04-18 | 11.47 | $11.42 | 99280 |
| 2024-04-17 | 11.49 | $11.46 | 113713 |
| 2024-04-16 | 11.51 | $11.35 | 111120 |
| 2024-04-15 | 11.55 | $11.33 | 101745 |
| 2024-04-12 | 11.61 | $11.56 | 206250 |
| 2024-04-11 | 11.63 | $11.58 | 198353 |
| 2024-04-10 | 11.65 | $11.50 | 54249 |
| 2024-04-09 | 11.68 | $11.59 | 117967 |
| 2024-04-08 | 11.71 | $11.59 | 70718 |
| 2024-04-05 | 11.74 | $11.58 | 104076 |
| 2024-04-04 | 11.77 | $11.49 | 140884 |
| 2024-04-03 | 11.83 | $11.61 | 230755 |
| 2024-04-02 | 11.88 | $11.67 | 64333 |
| 2024-04-01 | 11.92 | $11.74 | 67738 |
| 2024-03-28 | 11.95 | $11.93 | 148560 |
| 2024-03-27 | 11.94 | $12.05 | 43910 |
| 2024-03-26 | 11.91 | $12.02 | 165845 |
| 2024-03-25 | 11.88 | $11.95 | 81484 |
| 2024-03-22 | 11.86 | $11.97 | 65528 |
| 2024-03-21 | 11.83 | $11.95 | 81651 |
| 2024-03-20 | 11.80 | $11.91 | 76738 |
| 2024-03-19 | 11.77 | $11.84 | 93358 |
| 2024-03-18 | 11.76 | $11.75 | 99680 |
| 2024-03-15 | 11.76 | $11.74 | 83431 |
| 2024-03-14 | 11.76 | $11.74 | 82402 |
| 2024-03-13 | 11.77 | $11.79 | 59756 |
| 2024-03-12 | 11.76 | $11.75 | 85772 |
| 2024-03-11 | 11.76 | $11.73 | 84604 |
| 2024-03-08 | 11.76 | $11.75 | 73677 |
| 2024-03-07 | 11.76 | $11.77 | 85351 |
| 2024-03-06 | 11.76 | $11.72 | 101538 |
| 2024-03-05 | 11.77 | $11.73 | 77520 |
| 2024-03-04 | 11.77 | $11.78 | 73462 |
| 2024-03-01 | 11.77 | $11.80 | 72297 |
| 2024-02-29 | 11.76 | $11.85 | 97666 |
| 2024-02-28 | 11.74 | $11.74 | 50664 |
| 2024-02-27 | 11.74 | $11.75 | 46931 |
| 2024-02-26 | 11.73 | $11.77 | 137151 |
| 2024-02-23 | 11.72 | $11.70 | 75149 |
| 2024-02-22 | 11.72 | $11.70 | 74401 |
| 2024-02-21 | 11.73 | $11.68 | 84078 |
| 2024-02-20 | 11.74 | $11.68 | 74286 |
| 2024-02-16 | 11.75 | $11.70 | 65789 |
| 2024-02-15 | 11.76 | $11.71 | 222435 |
| 2024-02-14 | 11.76 | $11.79 | 121645 |
| 2024-02-13 | 11.75 | $11.69 | 132068 |
| 2024-02-12 | 11.76 | $11.75 | 119271 |
| 2024-02-09 | 11.76 | $11.72 | 114315 |
| 2024-02-08 | 11.77 | $11.70 | 108930 |
| 2024-02-07 | 11.78 | $11.71 | 96133 |
| 2024-02-06 | 11.79 | $11.63 | 164756 |
| 2024-02-05 | 11.81 | $11.59 | 121209 |
| 2024-02-02 | 11.85 | $11.66 | 144677 |
| 2024-02-01 | 11.88 | $11.71 | 257244 |
| 2024-01-31 | 11.91 | $11.79 | 205059 |
| 2024-01-30 | 11.92 | $11.86 | 119132 |
| 2024-01-29 | 11.91 | $11.99 | 92074 |
| 2024-01-26 | 11.88 | $11.96 | 150832 |
| 2024-01-25 | 11.85 | $11.94 | 125494 |
| 2024-01-24 | 11.81 | $11.92 | 161432 |
| 2024-01-23 | 11.78 | $11.84 | 127795 |
| 2024-01-22 | 11.75 | $11.73 | 102565 |
| 2024-01-19 | 11.75 | $11.64 | 91799 |
| 2024-01-18 | 11.76 | $11.65 | 312204 |
| 2024-01-17 | 11.77 | $11.64 | 74541 |
| 2024-01-16 | 11.78 | $11.73 | 135173 |
| 2024-01-12 | 11.77 | $11.74 | 58447 |
| 2024-01-11 | 11.76 | $11.73 | 98567 |
| 2024-01-10 | 11.75 | $11.69 | 72765 |
| 2024-01-09 | 11.75 | $11.63 | 74277 |
| 2024-01-08 | 11.76 | $11.61 | 121202 |
| 2024-01-05 | 11.77 | $11.57 | 50364 |
| 2024-01-04 | 11.79 | $11.58 | 66114 |
| 2024-01-03 | 11.82 | $11.64 | 142288 |
| 2024-01-02 | 11.83 | $11.82 | 114989 |
| 2023-12-29 | 11.80 | $12.09 | 189572 |
| 2023-12-28 | 11.71 | $11.81 | 134586 |
| 2023-12-27 | 11.67 | $11.73 | 125649 |
| 2023-12-26 | 11.63 | $11.65 | 67103 |
| 2023-12-22 | 11.61 | $11.61 | 69025 |
| 2023-12-21 | 11.59 | $11.63 | 96308 |
| 2023-12-20 | 11.55 | $11.50 | 178645 |
| 2023-12-19 | 11.55 | $11.56 | 140793 |
| 2023-12-18 | 11.52 | $11.63 | 97320 |
| 2023-12-15 | 11.47 | $11.60 | 80925 |
| 2023-12-14 | 11.43 | $11.57 | 158438 |
| 2023-12-13 | 11.38 | $11.41 | 93122 |
| 2023-12-12 | 11.35 | $11.27 | 62987 |
| 2023-12-11 | 11.36 | $11.26 | 147410 |
| 2023-12-08 | 11.36 | $11.30 | 52123 |
| 2023-12-07 | 11.35 | $11.27 | 90795 |
| 2023-12-06 | 11.35 | $11.25 | 120090 |
| 2023-12-05 | 11.35 | $11.25 | 97896 |
| 2023-12-04 | 11.34 | $11.19 | 116386 |
| 2023-12-01 | 11.35 | $11.29 | 113272 |
| 2023-11-30 | 11.34 | $11.37 | 60412 |
| 2023-11-29 | 11.31 | $11.31 | 121493 |
| 2023-11-28 | 11.29 | $11.29 | 95948 |
| 2023-11-27 | 11.26 | $11.30 | 75255 |
| 2023-11-24 | 11.23 | $11.27 | 64116 |
| 2023-11-22 | 11.19 | $11.30 | 132251 |
| 2023-11-21 | 11.15 | $11.25 | 99272 |
| 2023-11-20 | 11.10 | $11.31 | 136232 |
| 2023-11-17 | 11.04 | $11.24 | 118801 |
| 2023-11-16 | 10.97 | $11.14 | 94500 |
| 2023-11-15 | 10.92 | $11.09 | 81324 |
| 2023-11-14 | 10.87 | $11.07 | 105734 |
| 2023-11-13 | 10.82 | $10.84 | 66763 |
| 2023-11-10 | 10.80 | $10.88 | 147796 |
| 2023-11-09 | 10.77 | $10.85 | 105781 |
| 2023-11-08 | 10.74 | $10.99 | 73192 |
| 2023-11-07 | 10.68 | $11.00 | 112747 |
| 2023-11-06 | 10.61 | $11.04 | 137763 |
| 2023-11-03 | 10.52 | $11.04 | 103932 |
| 2023-11-02 | 10.41 | $10.88 | 128493 |
| 2023-11-01 | 10.32 | $10.64 | 96406 |
| 2023-10-31 | 10.26 | $10.48 | 178944 |
| 2023-10-30 | 10.23 | $10.29 | 96711 |
| 2023-10-27 | 10.24 | $10.21 | 92732 |
| 2023-10-26 | 10.26 | $10.32 | 57500 |
| 2023-10-25 | 10.27 | $10.25 | 68067 |
| 2023-10-24 | 10.29 | $10.38 | 204536 |
| 2023-10-23 | 10.29 | $10.23 | 49192 |
| 2023-10-20 | 10.33 | $10.25 | 109965 |
| 2023-10-19 | 10.36 | $10.28 | 77356 |
| 2023-10-18 | 10.40 | $10.39 | 74299 |
| 2023-10-17 | 10.42 | $10.42 | 85236 |
| 2023-10-16 | 10.44 | $10.47 | 100463 |
| 2023-10-13 | 10.45 | $10.49 | 122128 |
| 2023-10-12 | 10.46 | $10.51 | 101558 |
| 2023-10-11 | 10.47 | $10.53 | 105953 |
| 2023-10-10 | 10.47 | $10.51 | 68447 |
| 2023-10-09 | 10.49 | $10.53 | 63891 |
| 2023-10-06 | 10.50 | $10.46 | 83393 |
| 2023-10-05 | 10.53 | $10.43 | 75886 |
| 2023-10-04 | 10.57 | $10.48 | 44057 |
| 2023-10-03 | 10.61 | $10.46 | 91642 |
| 2023-10-02 | 10.66 | $10.53 | 108799 |
| 2023-09-29 | 10.70 | $10.72 | 116522 |
| 2023-09-28 | 10.71 | $10.70 | 95556 |
| 2023-09-27 | 10.73 | $10.68 | 97973 |
| 2023-09-26 | 10.76 | $10.71 | 113636 |
| 2023-09-25 | 10.78 | $10.76 | 76654 |
| 2023-09-22 | 10.80 | $10.76 | 114242 |
| 2023-09-21 | 10.82 | $10.74 | 149613 |
| 2023-09-20 | 10.86 | $10.82 | 47742 |
| 2023-09-19 | 10.88 | $10.84 | 193418 |
| 2023-09-18 | 10.90 | $10.92 | 113808 |
| 2023-09-15 | 10.90 | $10.91 | 151795 |
| 2023-09-14 | 10.92 | $10.90 | 140372 |
| 2023-09-13 | 10.93 | $10.91 | 103293 |
| 2023-09-12 | 10.95 | $10.93 | 67582 |
| 2023-09-11 | 10.96 | $10.94 | 53760 |
| 2023-09-08 | 10.98 | $10.94 | 64192 |
| 2023-09-07 | 11.00 | $10.97 | 91894 |
| 2023-09-06 | 11.02 | $10.98 | 101580 |
| 2023-09-05 | 11.04 | $11.02 | 75549 |
| 2023-09-01 | 11.05 | $11.06 | 98779 |
| 2023-08-31 | 11.06 | $11.14 | 132674 |
| 2023-08-30 | 11.05 | $11.11 | 229626 |
| 2023-08-29 | 11.05 | $11.15 | 169000 |
| 2023-08-28 | 11.04 | $11.08 | 171131 |
| 2023-08-25 | 11.05 | $11.03 | 78679 |
| 2023-08-24 | 11.07 | $11.01 | 65744 |
| 2023-08-23 | 11.09 | $11.10 | 93247 |
| 2023-08-22 | 11.10 | $11.04 | 48094 |
| 2023-08-21 | 11.13 | $11.02 | 44187 |
| 2023-08-18 | 11.16 | $11.03 | 52810 |
| 2023-08-17 | 11.20 | $11.04 | 96725 |
| 2023-08-16 | 11.24 | $11.13 | 97830 |
| 2023-08-15 | 11.27 | $11.18 | 89368 |
| 2023-08-14 | 11.30 | $11.26 | 66338 |
| 2023-08-11 | 11.31 | $11.28 | 61333 |
| 2023-08-10 | 11.32 | $11.26 | 36309 |
| 2023-08-09 | 11.34 | $11.25 | 59796 |
| 2023-08-08 | 11.36 | $11.26 | 108088 |
| 2023-08-07 | 11.38 | $11.24 | 105200 |
| 2023-08-04 | 11.41 | $11.21 | 80744 |
| 2023-08-03 | 11.46 | $11.18 | 100095 |
| 2023-08-02 | 11.51 | $11.28 | 71956 |
| 2023-08-01 | 11.56 | $11.36 | 77144 |
| 2023-07-31 | 11.59 | $11.53 | 188822 |
| 2023-07-28 | 11.59 | $11.52 | 247088 |
| 2023-07-27 | 11.60 | $11.51 | 138408 |
| 2023-07-26 | 11.60 | $11.65 | 90253 |
| 2023-07-25 | 11.58 | $11.59 | 91654 |
| 2023-07-24 | 11.57 | $11.55 | 118437 |
| 2023-07-21 | 11.56 | $11.55 | 52368 |
| 2023-07-20 | 11.55 | $11.57 | 47609 |
| 2023-07-19 | 11.53 | $11.66 | 60812 |
| 2023-07-18 | 11.49 | $11.66 | 110920 |
| 2023-07-17 | 11.45 | $11.57 | 57547 |
| 2023-07-14 | 11.41 | $11.50 | 82680 |
| 2023-07-13 | 11.39 | $11.56 | 66323 |
| 2023-07-12 | 11.35 | $11.44 | 98854 |
| 2023-07-11 | 11.32 | $11.32 | 56262 |
| 2023-07-10 | 11.32 | $11.25 | 68680 |
| 2023-07-07 | 11.33 | $11.14 | 121689 |
| 2023-07-06 | 11.37 | $11.18 | 103657 |
| 2023-07-05 | 11.41 | $11.34 | 60128 |
| 2023-07-03 | 11.41 | $11.34 | 35446 |
| 2023-06-30 | 11.42 | $11.44 | 93493 |
| 2023-06-29 | 11.40 | $11.40 | 40555 |
| 2023-06-28 | 11.39 | $11.48 | 41816 |
| 2023-06-27 | 11.37 | $11.35 | 55590 |
| 2023-06-26 | 11.36 | $11.35 | 56710 |
| 2023-06-23 | 11.35 | $11.30 | 38966 |
| 2023-06-22 | 11.36 | $11.29 | 105271 |
| 2023-06-21 | 11.36 | $11.43 | 48288 |
| 2023-06-20 | 11.34 | $11.40 | 63518 |
| 2023-06-16 | 11.31 | $11.47 | 114065 |
| 2023-06-15 | 11.27 | $11.55 | 84705 |
| 2023-06-14 | 11.21 | $11.37 | 55164 |
| 2023-06-13 | 11.17 | $11.30 | 49297 |
| 2023-06-12 | 11.14 | $11.18 | 44282 |
| 2023-06-09 | 11.13 | $11.24 | 75039 |
| 2023-06-08 | 11.10 | $11.25 | 33486 |
| 2023-06-07 | 11.08 | $11.19 | 36360 |
| 2023-06-06 | 11.05 | $11.21 | 59018 |
| 2023-06-05 | 11.02 | $11.15 | 59416 |
| 2023-06-02 | 11.00 | $11.08 | 67310 |
| 2023-06-01 | 11.00 | $11.01 | 73095 |
| 2023-05-31 | 11.00 | $11.09 | 83136 |
| 2023-05-30 | 10.99 | $11.06 | 83681 |
| 2023-05-26 | 10.98 | $10.99 | 46237 |
| 2023-05-25 | 10.99 | $10.90 | 55358 |
| 2023-05-24 | 11.02 | $10.91 | 67447 |
| 2023-05-23 | 11.06 | $11.01 | 55564 |
| 2023-05-22 | 11.07 | $11.09 | 35810 |
| 2023-05-19 | 11.08 | $11.02 | 37679 |
| 2023-05-18 | 11.10 | $11.06 | 59423 |
| 2023-05-17 | 11.11 | $11.07 | 67672 |
| 2023-05-16 | 11.13 | $11.10 | 52576 |
| 2023-05-15 | 11.14 | $11.13 | 82609 |
| 2023-05-12 | 11.15 | $11.06 | 95809 |
| 2023-05-11 | 11.17 | $11.14 | 38459 |
| 2023-05-10 | 11.18 | $11.15 | 64994 |
| 2023-05-09 | 11.19 | $11.15 | 38919 |
| 2023-05-08 | 11.20 | $11.20 | 52534 |
| 2023-05-05 | 11.21 | $11.21 | 53825 |
| 2023-05-04 | 11.21 | $11.04 | 87694 |
| 2023-05-03 | 11.25 | $11.09 | 63749 |
| 2023-05-02 | 11.28 | $11.16 | 43251 |
| 2023-05-01 | 11.31 | $11.24 | 52724 |
| 2023-04-28 | 11.32 | $11.40 | 111379 |
| 2023-04-27 | 11.30 | $11.31 | 76315 |
| 2023-04-26 | 11.30 | $11.18 | 72376 |
| 2023-04-25 | 11.32 | $11.27 | 68954 |
| 2023-04-24 | 11.33 | $11.37 | 38800 |
| 2023-04-21 | 11.32 | $11.31 | 40367 |
| 2023-04-20 | 11.32 | $11.36 | 18247 |
| 2023-04-19 | 11.31 | $11.39 | 31526 |
| 2023-04-18 | 11.29 | $11.42 | 46077 |
| 2023-04-17 | 11.26 | $11.41 | 156067 |
| 2023-04-14 | 11.23 | $11.43 | 64733 |
| 2023-04-13 | 11.19 | $11.43 | 46355 |
| 2023-04-12 | 11.15 | $11.33 | 71893 |
| 2023-04-11 | 11.11 | $11.24 | 41450 |
| 2023-04-10 | 11.09 | $11.22 | 83009 |
| 2023-04-06 | 11.08 | $11.07 | 107463 |
| 2023-04-05 | 11.09 | $11.13 | 43575 |
| 2023-04-04 | 11.09 | $11.23 | 48034 |
| 2023-04-03 | 11.08 | $11.28 | 48420 |
| 2023-03-31 | 11.05 | $11.35 | 120602 |
| 2023-03-30 | 11.00 | $11.24 | 55824 |
| 2023-03-29 | 10.96 | $11.14 | 74949 |
| 2023-03-28 | 10.95 | $11.10 | 87469 |
| 2023-03-27 | 10.94 | $11.01 | 58802 |
| 2023-03-24 | 10.95 | $10.98 | 53562 |
| 2023-03-23 | 10.97 | $11.01 | 67921 |
| 2023-03-22 | 10.98 | $11.01 | 127539 |
| 2023-03-21 | 11.01 | $11.15 | 162623 |
| 2023-03-20 | 11.00 | $10.90 | 82233 |
| 2023-03-17 | 11.05 | $10.89 | 48496 |
| 2023-03-16 | 11.11 | $11.08 | 146057 |
| 2023-03-15 | 11.15 | $10.93 | 72613 |
| 2023-03-14 | 11.22 | $11.11 | 65752 |
| 2023-03-13 | 11.26 | $10.89 | 89966 |
| 2023-03-10 | 11.36 | $11.12 | 63285 |
| 2023-03-09 | 11.43 | $11.26 | 104285 |
| 2023-03-08 | 11.48 | $11.44 | 42540 |
| 2023-03-07 | 11.50 | $11.45 | 48044 |
| 2023-03-06 | 11.52 | $11.55 | 96827 |
| 2023-03-03 | 11.53 | $11.49 | 90156 |
| 2023-03-02 | 11.55 | $11.43 | 75659 |
| 2023-03-01 | 11.59 | $11.55 | 65930 |
| 2023-02-28 | 11.61 | $11.65 | 114154 |
| 2023-02-27 | 11.61 | $11.55 | 44817 |
| 2023-02-24 | 11.63 | $11.47 | 54644 |
| 2023-02-23 | 11.67 | $11.50 | 45480 |
| 2023-02-22 | 11.72 | $11.39 | 62104 |
| 2023-02-21 | 11.79 | $11.32 | 194738 |
| 2023-02-17 | 11.90 | $11.67 | 58768 |
| 2023-02-16 | 11.94 | $11.72 | 84262 |
| 2023-02-15 | 11.98 | $11.77 | 77567 |
| 2023-02-14 | 12.02 | $11.84 | 104098 |
| 2023-02-13 | 12.05 | $11.86 | 74060 |
| 2023-02-10 | 12.07 | $11.85 | 71890 |
| 2023-02-09 | 12.11 | $11.88 | 72023 |
| 2023-02-08 | 12.14 | $12.00 | 83701 |
| 2023-02-07 | 12.15 | $12.00 | 69340 |
| 2023-02-06 | 12.16 | $11.96 | 85450 |
| 2023-02-03 | 12.18 | $12.08 | 66090 |
| 2023-02-02 | 12.17 | $12.13 | 193023 |
| 2023-02-01 | 12.15 | $12.05 | 173944 |
| 2023-01-31 | 12.15 | $12.12 | 155113 |
| 2023-01-30 | 12.13 | $12.11 | 138022 |
| 2023-01-27 | 12.10 | $12.09 | 168160 |
| 2023-01-26 | 12.08 | $12.06 | 107234 |
| 2023-01-25 | 12.05 | $12.01 | 49110 |
| 2023-01-24 | 12.03 | $12.02 | 71895 |
| 2023-01-23 | 12.01 | $12.09 | 105630 |
| 2023-01-20 | 11.96 | $12.11 | 54246 |
| 2023-01-19 | 11.90 | $12.07 | 91113 |
| 2023-01-18 | 11.84 | $12.09 | 140951 |
| 2023-01-17 | 11.77 | $12.04 | 165865 |
| 2023-01-13 | 11.69 | $11.95 | 147501 |
| 2023-01-12 | 11.61 | $11.87 | 170601 |
| 2023-01-11 | 11.54 | $11.87 | 90239 |
| 2023-01-10 | 11.46 | $11.84 | 143741 |
| 2023-01-09 | 11.37 | $11.66 | 145389 |
| 2023-01-06 | 11.31 | $11.56 | 46957 |
| 2023-01-05 | 11.25 | $11.31 | 49911 |
| 2023-01-04 | 11.24 | $11.41 | 82891 |
| 2023-01-03 | 11.21 | $11.32 | 113571 |
| 2022-12-30 | 11.19 | $11.45 | 403201 |
| 2022-12-29 | 11.13 | $11.10 | 263512 |
| 2022-12-28 | 11.15 | $10.94 | 246755 |
| 2022-12-27 | 11.20 | $10.99 | 223445 |
| 2022-12-23 | 11.25 | $11.21 | 92789 |
| 2022-12-22 | 11.26 | $11.16 | 241921 |
| 2022-12-21 | 11.28 | $11.20 | 167666 |
| 2022-12-20 | 11.30 | $11.13 | 282203 |
| 2022-12-19 | 11.34 | $11.12 | 187321 |
| 2022-12-16 | 11.38 | $11.19 | 187944 |
| 2022-12-15 | 11.42 | $11.22 | 171054 |
| 2022-12-14 | 11.45 | $11.28 | 209853 |
| 2022-12-13 | 11.48 | $11.28 | 177328 |
| 2022-12-12 | 11.51 | $11.28 | 178376 |
| 2022-12-09 | 11.55 | $11.35 | 68723 |
| 2022-12-08 | 11.57 | $11.46 | 96325 |
| 2022-12-07 | 11.58 | $11.53 | 54913 |
| 2022-12-06 | 11.57 | $11.51 | 86786 |
| 2022-12-05 | 11.56 | $11.55 | 108923 |
| 2022-12-02 | 11.55 | $11.74 | 465586 |
| 2022-12-01 | 11.49 | $11.55 | 112760 |
| 2022-11-30 | 11.46 | $11.71 | 125501 |
| 2022-11-29 | 11.39 | $11.44 | 70320 |
| 2022-11-28 | 11.36 | $11.44 | 120541 |
| 2022-11-25 | 11.33 | $11.47 | 57688 |
| 2022-11-23 | 11.29 | $11.45 | 75826 |
| 2022-11-22 | 11.24 | $11.45 | 129684 |
| 2022-11-21 | 11.19 | $11.27 | 113590 |
| 2022-11-18 | 11.16 | $11.23 | 76021 |
| 2022-11-17 | 11.14 | $11.18 | 70400 |
| 2022-11-16 | 11.13 | $11.24 | 141376 |
| 2022-11-15 | 11.10 | $11.26 | 96504 |
| 2022-11-14 | 11.06 | $11.16 | 56186 |
| 2022-11-11 | 11.04 | $11.20 | 139607 |
| 2022-11-10 | 11.00 | $11.22 | 76198 |
| 2022-11-09 | 10.96 | $10.92 | 64326 |
| 2022-11-08 | 10.97 | $11.09 | 81323 |
| 2022-11-07 | 10.95 | $11.11 | 54172 |
| 2022-11-04 | 10.91 | $11.02 | 26069 |
| 2022-11-03 | 10.90 | $11.01 | 55040 |
| 2022-11-02 | 10.88 | $11.04 | 103154 |
| 2022-11-01 | 10.86 | $11.16 | 116640 |
| 2022-10-31 | 10.80 | $11.06 | 67055 |
| 2022-10-28 | 10.76 | $11.06 | 65810 |
| 2022-10-27 | 10.72 | $11.00 | 65275 |
| 2022-10-26 | 10.68 | $10.95 | 129900 |
| 2022-10-25 | 10.64 | $10.86 | 113401 |
| 2022-10-24 | 10.62 | $10.78 | 183387 |
| 2022-10-21 | 10.62 | $10.76 | 53941 |
| 2022-10-20 | 10.62 | $10.69 | 94082 |
| 2022-10-19 | 10.63 | $10.66 | 46363 |
| 2022-10-18 | 10.66 | $10.83 | 95053 |
| 2022-10-17 | 10.66 | $10.67 | 87054 |
| 2022-10-14 | 10.69 | $10.56 | 91455 |
| 2022-10-13 | 10.75 | $10.67 | 105137 |
| 2022-10-12 | 10.80 | $10.77 | 79752 |
| 2022-10-11 | 10.84 | $10.88 | 84992 |
| 2022-10-10 | 10.87 | $10.84 | 51760 |
| 2022-10-07 | 10.91 | $11.01 | 57902 |
| 2022-10-06 | 10.92 | $11.07 | 47248 |
| 2022-10-05 | 10.92 | $11.14 | 52429 |
| 2022-10-04 | 10.90 | $11.21 | 97344 |
| 2022-10-03 | 10.88 | $10.87 | 80538 |
| 2022-09-30 | 10.92 | $10.84 | 95513 |
| 2022-09-29 | 10.98 | $10.89 | 140805 |
| 2022-09-28 | 11.03 | $11.09 | 124334 |
| 2022-09-27 | 11.06 | $10.83 | 186029 |
| 2022-09-26 | 11.15 | $10.71 | 120855 |
| 2022-09-23 | 11.28 | $10.98 | 88894 |
| 2022-09-22 | 11.37 | $11.20 | 109429 |
| 2022-09-21 | 11.44 | $11.34 | 49072 |
| 2022-09-20 | 11.48 | $11.27 | 51208 |
| 2022-09-19 | 11.55 | $11.41 | 101992 |
| 2022-09-16 | 11.61 | $11.46 | 83283 |
| 2022-09-15 | 11.66 | $11.43 | 174329 |
| 2022-09-14 | 11.73 | $11.66 | 71850 |
| 2022-09-13 | 11.76 | $11.68 | 98985 |
| 2022-09-12 | 11.80 | $11.76 | 62128 |
| 2022-09-09 | 11.82 | $11.81 | 37975 |
| 2022-09-08 | 11.84 | $11.73 | 53168 |
| 2022-09-07 | 11.87 | $11.70 | 99358 |
| 2022-09-06 | 11.93 | $11.59 | 86872 |
| 2022-09-02 | 12.01 | $11.65 | 48331 |
| 2022-09-01 | 12.09 | $11.71 | 84721 |
| 2022-08-31 | 12.18 | $11.93 | 93357 |
| 2022-08-30 | 12.23 | $11.97 | 68102 |
| 2022-08-29 | 12.28 | $12.08 | 44217 |
| 2022-08-26 | 12.32 | $12.04 | 51676 |
| 2022-08-25 | 12.37 | $12.21 | 100373 |
| 2022-08-24 | 12.39 | $12.22 | 61916 |
| 2022-08-23 | 12.42 | $12.14 | 107976 |
| 2022-08-22 | 12.46 | $12.11 | 121720 |
| 2022-08-19 | 12.52 | $12.19 | 88794 |
| 2022-08-18 | 12.57 | $12.35 | 45546 |
| 2022-08-17 | 12.59 | $12.41 | 40016 |
| 2022-08-16 | 12.60 | $12.59 | 60771 |
| 2022-08-15 | 12.57 | $12.62 | 61660 |
| 2022-08-12 | 12.53 | $12.64 | 47255 |
| 2022-08-11 | 12.48 | $12.54 | 62309 |
| 2022-08-10 | 12.44 | $12.56 | 89658 |
| 2022-08-09 | 12.38 | $12.36 | 81845 |
| 2022-08-08 | 12.36 | $12.42 | 64039 |
| 2022-08-05 | 12.32 | $12.36 | 41430 |
| 2022-08-04 | 12.29 | $12.49 | 79683 |
| 2022-08-03 | 12.23 | $12.47 | 66813 |
| 2022-08-02 | 12.15 | $12.34 | 60996 |
| 2022-08-01 | 12.09 | $12.36 | 67287 |
| 2022-07-29 | 12.02 | $12.40 | 71065 |
| 2022-07-28 | 11.92 | $12.31 | 61579 |
| 2022-07-27 | 11.83 | $12.15 | 50143 |
| 2022-07-26 | 11.76 | $11.99 | 56146 |
| 2022-07-25 | 11.70 | $12.02 | 69456 |
| 2022-07-22 | 11.64 | $11.93 | 59779 |
| 2022-07-21 | 11.58 | $12.03 | 69754 |
| 2022-07-20 | 11.49 | $11.84 | 69638 |
| 2022-07-19 | 11.43 | $11.71 | 133012 |
| 2022-07-18 | 11.39 | $11.53 | 98429 |
| 2022-07-15 | 11.38 | $11.61 | 370080 |
| 2022-07-14 | 11.35 | $11.49 | 84885 |
| 2022-07-13 | 11.34 | $11.47 | 85262 |
| 2022-07-12 | 11.33 | $11.45 | 113230 |
| 2022-07-11 | 11.34 | $11.41 | 101086 |
| 2022-07-08 | 11.35 | $11.62 | 88786 |
| 2022-07-07 | 11.32 | $11.54 | 74862 |
| 2022-07-06 | 11.30 | $11.34 | 93465 |
| 2022-07-05 | 11.33 | $11.34 | 67275 |
| 2022-07-01 | 11.36 | $11.39 | 145143 |
| 2022-06-30 | 11.38 | $11.40 | 155946 |
| 2022-06-29 | 11.42 | $11.50 | 46839 |
| 2022-06-28 | 11.43 | $11.52 | 52291 |
| 2022-06-27 | 11.45 | $11.55 | 78783 |
| 2022-06-24 | 11.46 | $11.59 | 41252 |
| 2022-06-23 | 11.47 | $11.45 | 93525 |
| 2022-06-22 | 11.52 | $11.36 | 49280 |
| 2022-06-21 | 11.59 | $11.42 | 63275 |
| 2022-06-17 | 11.66 | $11.41 | 77857 |
| 2022-06-16 | 11.75 | $11.23 | 122436 |
| 2022-06-15 | 11.89 | $11.59 | 84576 |
| 2022-06-14 | 11.98 | $11.49 | 116566 |
| 2022-06-13 | 12.11 | $11.52 | 116100 |
| 2022-06-10 | 12.25 | $12.01 | 76959 |
| 2022-06-09 | 12.32 | $12.20 | 29587 |
| 2022-06-08 | 12.35 | $12.34 | 54863 |
| 2022-06-07 | 12.36 | $12.52 | 49136 |
| 2022-06-06 | 12.33 | $12.41 | 51170 |
| 2022-06-03 | 12.32 | $12.40 | 88082 |
| 2022-06-02 | 12.31 | $12.58 | 88725 |
| 2022-06-01 | 12.27 | $12.58 | 62324 |
| 2022-05-31 | 12.22 | $12.78 | 80486 |
| 2022-05-27 | 12.11 | $12.98 | 150462 |
| 2022-05-26 | 11.96 | $12.51 | 130947 |
| 2022-05-25 | 11.87 | $12.13 | 113974 |
| 2022-05-24 | 11.86 | $12.01 | 59779 |
| 2022-05-23 | 11.86 | $12.00 | 71569 |
| 2022-05-20 | 11.88 | $11.96 | 461148 |
| 2022-05-19 | 11.91 | $11.99 | 40380 |
| 2022-05-18 | 11.94 | $11.90 | 120271 |
| 2022-05-17 | 11.99 | $12.02 | 70202 |
| 2022-05-16 | 12.03 | $11.98 | 83067 |
| 2022-05-13 | 12.09 | $11.95 | 59599 |
| 2022-05-12 | 12.16 | $11.95 | 161761 |
| 2022-05-11 | 12.25 | $11.99 | 152918 |
| 2022-05-10 | 12.35 | $12.04 | 114342 |
| 2022-05-09 | 12.45 | $11.98 | 80210 |
| 2022-05-06 | 12.59 | $12.20 | 250479 |
| 2022-05-05 | 12.70 | $12.40 | 134200 |
| 2022-05-04 | 12.79 | $12.80 | 167338 |
| 2022-05-03 | 12.81 | $12.66 | 31147 |
| 2022-05-02 | 12.87 | $12.58 | 108686 |
| 2022-04-29 | 12.95 | $12.83 | 61580 |
| 2022-04-28 | 12.99 | $13.00 | 131532 |
| 2022-04-27 | 13.01 | $12.84 | 99039 |
| 2022-04-26 | 13.06 | $12.97 | 94059 |
| 2022-04-25 | 13.10 | $13.08 | 33877 |
| 2022-04-22 | 13.11 | $12.99 | 84343 |
| 2022-04-21 | 13.15 | $13.15 | 57501 |
| 2022-04-20 | 13.17 | $13.22 | 77680 |
| 2022-04-19 | 13.17 | $13.08 | 105275 |
| 2022-04-18 | 13.20 | $13.08 | 49008 |
| 2022-04-14 | 13.24 | $13.13 | 61930 |
| 2022-04-13 | 13.27 | $13.33 | 88781 |
| 2022-04-12 | 13.27 | $13.20 | 60504 |
| 2022-04-11 | 13.29 | $13.11 | 81470 |
| 2022-04-08 | 13.34 | $13.32 | 77562 |
| 2022-04-07 | 13.35 | $13.46 | 91075 |
| 2022-04-06 | 13.34 | $13.39 | 78091 |
| 2022-04-05 | 13.34 | $13.61 | 59450 |
| 2022-04-04 | 13.29 | $13.77 | 138250 |
| 2022-04-01 | 13.20 | $13.60 | 148248 |
| 2022-03-31 | 13.13 | $13.46 | 244573 |
| 2022-03-30 | 13.08 | $13.28 | 181762 |
| 2022-03-29 | 13.07 | $13.25 | 204751 |
| 2022-03-28 | 13.06 | $13.12 | 168867 |
| 2022-03-25 | 13.07 | $13.11 | 142548 |
| 2022-03-24 | 13.10 | $13.16 | 123377 |
| 2022-03-23 | 13.11 | $13.13 | 180878 |
| 2022-03-22 | 13.14 | $13.31 | 71792 |
| 2022-03-21 | 13.14 | $13.29 | 80558 |
| 2022-03-18 | 13.14 | $13.43 | 70916 |
| 2022-03-17 | 13.11 | $13.43 | 117390 |
| 2022-03-16 | 13.09 | $13.10 | 108824 |
| 2022-03-15 | 13.12 | $12.93 | 150165 |
| 2022-03-14 | 13.21 | $12.83 | 207663 |
| 2022-03-11 | 13.33 | $13.25 | 66577 |
| 2022-03-10 | 13.38 | $13.38 | 173157 |
| 2022-03-09 | 13.41 | $13.49 | 179557 |
| 2022-03-08 | 13.43 | $13.30 | 324671 |
| 2022-03-07 | 13.49 | $13.44 | 113713 |
| 2022-03-04 | 13.54 | $13.70 | 59883 |
| 2022-03-03 | 13.54 | $13.82 | 174406 |
| 2022-03-02 | 13.51 | $13.79 | 86089 |
| 2022-03-01 | 13.49 | $13.74 | 111280 |
| 2022-02-28 | 13.48 | $13.81 | 96522 |
| 2022-02-25 | 13.46 | $13.74 | 67507 |
| 2022-02-24 | 13.44 | $13.59 | 226172 |
| 2022-02-23 | 13.46 | $13.50 | 142074 |
| 2022-02-22 | 13.51 | $13.49 | 190267 |
| 2022-02-18 | 13.57 | $13.62 | 110345 |
| 2022-02-17 | 13.61 | $13.52 | 77410 |
| 2022-02-16 | 13.68 | $13.72 | 105979 |
| 2022-02-15 | 13.73 | $13.62 | 134544 |
| 2022-02-14 | 13.80 | $13.58 | 225967 |
| 2022-02-11 | 13.90 | $13.75 | 193423 |
| 2022-02-10 | 13.98 | $13.93 | 236560 |
| 2022-02-09 | 14.04 | $14.01 | 98521 |
| 2022-02-08 | 14.09 | $13.94 | 182716 |
| 2022-02-07 | 14.17 | $14.04 | 132122 |
| 2022-02-04 | 14.24 | $14.13 | 161226 |
| 2022-02-03 | 14.31 | $14.24 | 71573 |
| 2022-02-02 | 14.37 | $14.41 | 178674 |
| 2022-02-01 | 14.40 | $14.40 | 126600 |
| 2022-01-31 | 14.44 | $14.36 | 106918 |
| 2022-01-28 | 14.50 | $14.38 | 102233 |
| 2022-01-27 | 14.57 | $14.39 | 94513 |
| 2022-01-26 | 14.65 | $14.39 | 152511 |
| 2022-01-25 | 14.74 | $14.32 | 184994 |
| 2022-01-24 | 14.86 | $14.38 | 313613 |
| 2022-01-21 | 14.99 | $14.66 | 924662 |
| 2022-01-20 | 15.09 | $14.76 | 167983 |
| 2022-01-19 | 15.18 | $14.85 | 185426 |
| 2022-01-18 | 15.27 | $14.92 | 233227 |
| 2022-01-14 | 15.36 | $15.16 | 167823 |
| 2022-01-13 | 15.41 | $15.33 | 96619 |
| 2022-01-12 | 15.43 | $15.40 | 98046 |
| 2022-01-11 | 15.44 | $15.40 | 62494 |
| 2022-01-10 | 15.46 | $15.42 | 63020 |
| 2022-01-07 | 15.47 | $15.41 | 47527 |
| 2022-01-06 | 15.49 | $15.44 | 86863 |
| 2022-01-05 | 15.51 | $15.36 | 99707 |
| 2022-01-04 | 15.55 | $15.49 | 79841 |
| 2022-01-03 | 15.56 | $15.52 | 55804 |
| 2021-12-31 | 15.57 | $15.59 | 107765 |
| 2021-12-30 | 15.57 | $15.73 | 79204 |
| 2021-12-29 | 15.54 | $15.63 | 58916 |
| 2021-12-28 | 15.52 | $15.62 | 79886 |
| 2021-12-27 | 15.51 | $15.62 | 72483 |
| 2021-12-23 | 15.49 | $15.59 | 231882 |
| 2021-12-22 | 15.48 | $15.64 | 105465 |
| 2021-12-21 | 15.45 | $15.50 | 44913 |
| 2021-12-20 | 15.45 | $15.42 | 58112 |
| 2021-12-17 | 15.47 | $15.63 | 85616 |
| 2021-12-16 | 15.44 | $15.44 | 94229 |
| 2021-12-15 | 15.45 | $15.50 | 131065 |
| 2021-12-14 | 15.46 | $15.49 | 116927 |
| 2021-12-13 | 15.46 | $15.62 | 103600 |
| 2021-12-10 | 15.44 | $15.65 | 82901 |
| 2021-12-09 | 15.41 | $15.45 | 57524 |
| 2021-12-08 | 15.42 | $15.45 | 68325 |
| 2021-12-07 | 15.43 | $15.58 | 62270 |
| 2021-12-06 | 15.42 | $15.33 | 89835 |
| 2021-12-03 | 15.45 | $15.26 | 76216 |
| 2021-12-02 | 15.51 | $15.39 | 58218 |
| 2021-12-01 | 15.55 | $15.34 | 53803 |
| 2021-11-30 | 15.61 | $15.49 | 54910 |
| 2021-11-29 | 15.65 | $15.57 | 84016 |
| 2021-11-26 | 15.68 | $15.53 | 68200 |
| 2021-11-24 | 15.72 | $15.63 | 99497 |
| 2021-11-23 | 15.75 | $15.65 | 77832 |
| 2021-11-22 | 15.78 | $15.70 | 52350 |
| 2021-11-19 | 15.81 | $15.75 | 32105 |
| 2021-11-18 | 15.82 | $15.79 | 66176 |
| 2021-11-17 | 15.84 | $15.83 | 61572 |
| 2021-11-16 | 15.84 | $15.85 | 97012 |
| 2021-11-15 | 15.84 | $15.79 | 108463 |
| 2021-11-12 | 15.86 | $15.83 | 104789 |
| 2021-11-11 | 15.87 | $15.82 | 80190 |
| 2021-11-10 | 15.88 | $15.82 | 104917 |
| 2021-11-09 | 15.90 | $15.91 | 43634 |
| 2021-11-08 | 15.90 | $15.84 | 37870 |
| 2021-11-05 | 15.92 | $15.81 | 141255 |
| 2021-11-04 | 15.94 | $15.81 | 122392 |
| 2021-11-03 | 15.97 | $15.88 | 70162 |
| 2021-11-02 | 15.99 | $15.87 | 95045 |
| 2021-11-01 | 16.01 | $15.93 | 175963 |
| 2021-10-29 | 16.03 | $16.05 | 53451 |
| 2021-10-28 | 16.02 | $16.10 | 75203 |
| 2021-10-27 | 16.00 | $16.01 | 78675 |
| 2021-10-26 | 15.99 | $16.04 | 45792 |
| 2021-10-25 | 15.98 | $16.02 | 55168 |
| 2021-10-22 | 15.97 | $16.00 | 66126 |
| 2021-10-21 | 15.96 | $15.99 | 78780 |
| 2021-10-20 | 15.95 | $16.05 | 100360 |
| 2021-10-19 | 15.93 | $16.01 | 73939 |
| 2021-10-18 | 15.91 | $16.00 | 110884 |
| 2021-10-15 | 15.89 | $15.93 | 50361 |
| 2021-10-14 | 15.88 | $15.94 | 94272 |
| 2021-10-13 | 15.88 | $15.92 | 67680 |
| 2021-10-12 | 15.87 | $15.89 | 55503 |
| 2021-10-11 | 15.87 | $15.82 | 81380 |
| 2021-10-08 | 15.88 | $15.91 | 46583 |
| 2021-10-07 | 15.88 | $15.96 | 156044 |
| 2021-10-06 | 15.87 | $15.86 | 94283 |
| 2021-10-05 | 15.87 | $15.68 | 50248 |
| 2021-10-04 | 15.92 | $15.71 | 67168 |
| 2021-10-01 | 15.96 | $15.81 | 51546 |
| 2021-09-30 | 15.99 | $15.89 | 165277 |
| 2021-09-29 | 16.01 | $15.88 | 99174 |
| 2021-09-28 | 16.04 | $15.93 | 82035 |
| 2021-09-27 | 16.06 | $16.10 | 48858 |
| 2021-09-24 | 16.04 | $16.03 | 120854 |
| 2021-09-23 | 16.04 | $16.12 | 71023 |
| 2021-09-22 | 16.02 | $16.09 | 54162 |
| 2021-09-21 | 16.00 | $15.94 | 57548 |
| 2021-09-20 | 16.01 | $15.85 | 140311 |
| 2021-09-17 | 16.04 | $16.06 | 59051 |
| 2021-09-16 | 16.03 | $16.02 | 46127 |
| 2021-09-15 | 16.03 | $16.05 | 67316 |
| 2021-09-14 | 16.02 | $16.03 | 83546 |
| 2021-09-13 | 16.01 | $16.08 | 97730 |
| 2021-09-10 | 15.99 | $16.01 | 74151 |
| 2021-09-09 | 15.98 | $16.00 | 48874 |
| 2021-09-08 | 15.97 | $15.98 | 76622 |
| 2021-09-07 | 15.97 | $15.96 | 71882 |
| 2021-09-03 | 15.96 | $15.95 | 61748 |
| 2021-09-02 | 15.96 | $16.02 | 50980 |
| 2021-09-01 | 15.95 | $16.05 | 90380 |
| 2021-08-31 | 15.92 | $15.99 | 99175 |
| 2021-08-30 | 15.90 | $15.95 | 78904 |
| 2021-08-27 | 15.89 | $15.92 | 97015 |
| 2021-08-26 | 15.88 | $15.90 | 54706 |
| 2021-08-25 | 15.88 | $15.93 | 131020 |
| 2021-08-24 | 15.86 | $15.89 | 56412 |
| 2021-08-23 | 15.86 | $15.87 | 52893 |
| 2021-08-20 | 15.86 | $15.75 | 45237 |
| 2021-08-19 | 15.88 | $15.76 | 55672 |
| 2021-08-18 | 15.90 | $15.85 | 47860 |
| 2021-08-17 | 15.91 | $15.86 | 89391 |
| 2021-08-16 | 15.92 | $15.92 | 69264 |
| 2021-08-13 | 15.91 | $15.88 | 64942 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.42
2024-07-19
Close Price
$12.22
Vol: 809088
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.23
Average
12.34
Maximum
16.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-19 | 12.42 | $12.22 | 809088 |
| 2024-07-18 | 12.47 | $12.45 | 155745 |
| 2024-07-17 | 12.45 | $12.42 | 113729 |
| 2024-07-16 | 12.44 | $12.58 | 194281 |
| 2024-07-15 | 12.38 | $12.48 | 119239 |
| 2024-07-12 | 12.33 | $12.37 | 217439 |
| 2024-07-11 | 12.30 | $12.27 | 110877 |
| 2024-07-10 | 12.30 | $12.31 | 132610 |
| 2024-07-09 | 12.29 | $12.32 | 119269 |
| 2024-07-08 | 12.27 | $12.29 | 112117 |
| 2024-07-05 | 12.25 | $12.21 | 116977 |
| 2024-07-03 | 12.26 | $12.19 | 54108 |
| 2024-07-02 | 12.27 | $12.24 | 173677 |
| 2024-07-01 | 12.26 | $12.22 | 196384 |
| 2024-06-28 | 12.26 | $12.34 | 220664 |
| 2024-06-27 | 12.22 | $12.21 | 115364 |
| 2024-06-26 | 12.21 | $12.19 | 127887 |
| 2024-06-25 | 12.20 | $12.23 | 68089 |
| 2024-06-24 | 12.18 | $12.10 | 44710 |
| 2024-06-21 | 12.19 | $12.10 | 101709 |
| 2024-06-20 | 12.20 | $12.16 | 145447 |
| 2024-06-18 | 12.20 | $12.09 | 91965 |
| 2024-06-17 | 12.21 | $12.14 | 141024 |
| 2024-06-14 | 12.21 | $12.15 | 93561 |
| 2024-06-13 | 12.21 | $12.20 | 88878 |
| 2024-06-12 | 12.18 | $12.21 | 143951 |
| 2024-06-11 | 12.15 | $12.17 | 77052 |
| 2024-06-10 | 12.11 | $12.17 | 54137 |
| 2024-06-07 | 12.07 | $12.10 | 75455 |
| 2024-06-06 | 12.05 | $12.09 | 83951 |
| 2024-06-05 | 12.01 | $12.06 | 64092 |
| 2024-06-04 | 11.98 | $11.99 | 135847 |
| 2024-06-03 | 11.96 | $11.96 | 120173 |
| 2024-05-31 | 11.95 | $12.05 | 182311 |
| 2024-05-30 | 11.91 | $11.89 | 86574 |
| 2024-05-29 | 11.90 | $11.77 | 69312 |
| 2024-05-28 | 11.93 | $11.86 | 68721 |
| 2024-05-24 | 11.93 | $11.86 | 47560 |
| 2024-05-23 | 11.94 | $11.78 | 69948 |
| 2024-05-22 | 11.97 | $11.93 | 65374 |
| 2024-05-21 | 11.96 | $11.91 | 279173 |
| 2024-05-20 | 11.95 | $11.98 | 59827 |
| 2024-05-17 | 11.92 | $11.95 | 109981 |
| 2024-05-16 | 11.89 | $11.91 | 114211 |
| 2024-05-15 | 11.86 | $11.86 | 104068 |
| 2024-05-14 | 11.83 | $11.81 | 142984 |
| 2024-05-13 | 11.82 | $11.80 | 62539 |
| 2024-05-10 | 11.81 | $11.77 | 42391 |
| 2024-05-09 | 11.80 | $11.82 | 68410 |
| 2024-05-08 | 11.77 | $11.82 | 111102 |
| 2024-05-07 | 11.74 | $11.82 | 122374 |
| 2024-05-06 | 11.70 | $11.81 | 90183 |
| 2024-05-03 | 11.65 | $11.74 | 75137 |
| 2024-05-02 | 11.61 | $11.72 | 105494 |
| 2024-05-01 | 11.57 | $11.65 | 70087 |
| 2024-04-30 | 11.55 | $11.66 | 124110 |
| 2024-04-29 | 11.52 | $11.69 | 75619 |
| 2024-04-26 | 11.47 | $11.59 | 47821 |
| 2024-04-25 | 11.44 | $11.54 | 140151 |
| 2024-04-24 | 11.42 | $11.57 | 98115 |
| 2024-04-23 | 11.39 | $11.62 | 98124 |
| 2024-04-22 | 11.34 | $11.41 | 91988 |
| 2024-04-19 | 11.35 | $11.35 | 84450 |
| 2024-04-18 | 11.38 | $11.42 | 99280 |
| 2024-04-17 | 11.40 | $11.46 | 113713 |
| 2024-04-16 | 11.42 | $11.35 | 111120 |
| 2024-04-15 | 11.47 | $11.33 | 101745 |
| 2024-04-12 | 11.54 | $11.56 | 206250 |
| 2024-04-11 | 11.56 | $11.58 | 198353 |
| 2024-04-10 | 11.57 | $11.50 | 54249 |
| 2024-04-09 | 11.62 | $11.59 | 117967 |
| 2024-04-08 | 11.64 | $11.59 | 70718 |
| 2024-04-05 | 11.68 | $11.58 | 104076 |
| 2024-04-04 | 11.72 | $11.49 | 140884 |
| 2024-04-03 | 11.81 | $11.61 | 230755 |
| 2024-04-02 | 11.87 | $11.67 | 64333 |
| 2024-04-01 | 11.93 | $11.74 | 67738 |
| 2024-03-28 | 11.99 | $11.93 | 148560 |
| 2024-03-27 | 11.99 | $12.05 | 43910 |
| 2024-03-26 | 11.95 | $12.02 | 165845 |
| 2024-03-25 | 11.91 | $11.95 | 81484 |
| 2024-03-22 | 11.88 | $11.97 | 65528 |
| 2024-03-21 | 11.85 | $11.95 | 81651 |
| 2024-03-20 | 11.81 | $11.91 | 76738 |
| 2024-03-19 | 11.77 | $11.84 | 93358 |
| 2024-03-18 | 11.75 | $11.75 | 99680 |
| 2024-03-15 | 11.75 | $11.74 | 83431 |
| 2024-03-14 | 11.75 | $11.74 | 82402 |
| 2024-03-13 | 11.75 | $11.79 | 59756 |
| 2024-03-12 | 11.74 | $11.75 | 85772 |
| 2024-03-11 | 11.74 | $11.73 | 84604 |
| 2024-03-08 | 11.75 | $11.75 | 73677 |
| 2024-03-07 | 11.75 | $11.77 | 85351 |
| 2024-03-06 | 11.74 | $11.72 | 101538 |
| 2024-03-05 | 11.75 | $11.73 | 77520 |
| 2024-03-04 | 11.76 | $11.78 | 73462 |
| 2024-03-01 | 11.75 | $11.80 | 72297 |
| 2024-02-29 | 11.74 | $11.85 | 97666 |
| 2024-02-28 | 11.71 | $11.74 | 50664 |
| 2024-02-27 | 11.70 | $11.75 | 46931 |
| 2024-02-26 | 11.69 | $11.77 | 137151 |
| 2024-02-23 | 11.67 | $11.70 | 75149 |
| 2024-02-22 | 11.67 | $11.70 | 74401 |
| 2024-02-21 | 11.68 | $11.68 | 84078 |
| 2024-02-20 | 11.68 | $11.68 | 74286 |
| 2024-02-16 | 11.70 | $11.70 | 65789 |
| 2024-02-15 | 11.70 | $11.71 | 222435 |
| 2024-02-14 | 11.71 | $11.79 | 121645 |
| 2024-02-13 | 11.69 | $11.69 | 132068 |
| 2024-02-12 | 11.70 | $11.75 | 119271 |
| 2024-02-09 | 11.69 | $11.72 | 114315 |
| 2024-02-08 | 11.70 | $11.70 | 108930 |
| 2024-02-07 | 11.71 | $11.71 | 96133 |
| 2024-02-06 | 11.71 | $11.63 | 164756 |
| 2024-02-05 | 11.75 | $11.59 | 121209 |
| 2024-02-02 | 11.81 | $11.66 | 144677 |
| 2024-02-01 | 11.85 | $11.71 | 257244 |
| 2024-01-31 | 11.89 | $11.79 | 205059 |
| 2024-01-30 | 11.91 | $11.86 | 119132 |
| 2024-01-29 | 11.91 | $11.99 | 92074 |
| 2024-01-26 | 11.87 | $11.96 | 150832 |
| 2024-01-25 | 11.83 | $11.94 | 125494 |
| 2024-01-24 | 11.78 | $11.92 | 161432 |
| 2024-01-23 | 11.73 | $11.84 | 127795 |
| 2024-01-22 | 11.70 | $11.73 | 102565 |
| 2024-01-19 | 11.69 | $11.64 | 91799 |
| 2024-01-18 | 11.70 | $11.65 | 312204 |
| 2024-01-17 | 11.72 | $11.64 | 74541 |
| 2024-01-16 | 11.74 | $11.73 | 135173 |
| 2024-01-12 | 11.74 | $11.74 | 58447 |
| 2024-01-11 | 11.73 | $11.73 | 98567 |
| 2024-01-10 | 11.72 | $11.69 | 72765 |
| 2024-01-09 | 11.72 | $11.63 | 74277 |
| 2024-01-08 | 11.73 | $11.61 | 121202 |
| 2024-01-05 | 11.76 | $11.57 | 50364 |
| 2024-01-04 | 11.80 | $11.58 | 66114 |
| 2024-01-03 | 11.84 | $11.64 | 142288 |
| 2024-01-02 | 11.88 | $11.82 | 114989 |
| 2023-12-29 | 11.86 | $12.09 | 189572 |
| 2023-12-28 | 11.75 | $11.81 | 134586 |
| 2023-12-27 | 11.69 | $11.73 | 125649 |
| 2023-12-26 | 11.66 | $11.65 | 67103 |
| 2023-12-22 | 11.63 | $11.61 | 69025 |
| 2023-12-21 | 11.61 | $11.63 | 96308 |
| 2023-12-20 | 11.58 | $11.50 | 178645 |
| 2023-12-19 | 11.58 | $11.56 | 140793 |
| 2023-12-18 | 11.55 | $11.63 | 97320 |
| 2023-12-15 | 11.50 | $11.60 | 80925 |
| 2023-12-14 | 11.44 | $11.57 | 158438 |
| 2023-12-13 | 11.38 | $11.41 | 93122 |
| 2023-12-12 | 11.35 | $11.27 | 62987 |
| 2023-12-11 | 11.36 | $11.26 | 147410 |
| 2023-12-08 | 11.37 | $11.30 | 52123 |
| 2023-12-07 | 11.37 | $11.27 | 90795 |
| 2023-12-06 | 11.38 | $11.25 | 120090 |
| 2023-12-05 | 11.39 | $11.25 | 97896 |
| 2023-12-04 | 11.41 | $11.19 | 116386 |
| 2023-12-01 | 11.44 | $11.29 | 113272 |
| 2023-11-30 | 11.44 | $11.37 | 60412 |
| 2023-11-29 | 11.42 | $11.31 | 121493 |
| 2023-11-28 | 11.41 | $11.29 | 95948 |
| 2023-11-27 | 11.39 | $11.30 | 75255 |
| 2023-11-24 | 11.37 | $11.27 | 64116 |
| 2023-11-22 | 11.35 | $11.30 | 132251 |
| 2023-11-21 | 11.31 | $11.25 | 99272 |
| 2023-11-20 | 11.27 | $11.31 | 136232 |
| 2023-11-17 | 11.20 | $11.24 | 118801 |
| 2023-11-16 | 11.13 | $11.14 | 94500 |
| 2023-11-15 | 11.08 | $11.09 | 81324 |
| 2023-11-14 | 11.02 | $11.07 | 105734 |
| 2023-11-13 | 10.96 | $10.84 | 66763 |
| 2023-11-10 | 10.96 | $10.88 | 147796 |
| 2023-11-09 | 10.94 | $10.85 | 105781 |
| 2023-11-08 | 10.92 | $10.99 | 73192 |
| 2023-11-07 | 10.86 | $11.00 | 112747 |
| 2023-11-06 | 10.77 | $11.04 | 137763 |
| 2023-11-03 | 10.65 | $11.04 | 103932 |
| 2023-11-02 | 10.50 | $10.88 | 128493 |
| 2023-11-01 | 10.36 | $10.64 | 96406 |
| 2023-10-31 | 10.28 | $10.48 | 178944 |
| 2023-10-30 | 10.23 | $10.29 | 96711 |
| 2023-10-27 | 10.23 | $10.21 | 92732 |
| 2023-10-26 | 10.25 | $10.32 | 57500 |
| 2023-10-25 | 10.25 | $10.25 | 68067 |
| 2023-10-24 | 10.28 | $10.38 | 204536 |
| 2023-10-23 | 10.27 | $10.23 | 49192 |
| 2023-10-20 | 10.31 | $10.25 | 109965 |
| 2023-10-19 | 10.35 | $10.28 | 77356 |
| 2023-10-18 | 10.39 | $10.39 | 74299 |
| 2023-10-17 | 10.41 | $10.42 | 85236 |
| 2023-10-16 | 10.43 | $10.47 | 100463 |
| 2023-10-13 | 10.44 | $10.49 | 122128 |
| 2023-10-12 | 10.44 | $10.51 | 101558 |
| 2023-10-11 | 10.44 | $10.53 | 105953 |
| 2023-10-10 | 10.44 | $10.51 | 68447 |
| 2023-10-09 | 10.44 | $10.53 | 63891 |
| 2023-10-06 | 10.45 | $10.46 | 83393 |
| 2023-10-05 | 10.47 | $10.43 | 75886 |
| 2023-10-04 | 10.52 | $10.48 | 44057 |
| 2023-10-03 | 10.56 | $10.46 | 91642 |
| 2023-10-02 | 10.62 | $10.53 | 108799 |
| 2023-09-29 | 10.68 | $10.72 | 116522 |
| 2023-09-28 | 10.68 | $10.70 | 95556 |
| 2023-09-27 | 10.70 | $10.68 | 97973 |
| 2023-09-26 | 10.73 | $10.71 | 113636 |
| 2023-09-25 | 10.76 | $10.76 | 76654 |
| 2023-09-22 | 10.77 | $10.76 | 114242 |
| 2023-09-21 | 10.80 | $10.74 | 149613 |
| 2023-09-20 | 10.84 | $10.82 | 47742 |
| 2023-09-19 | 10.86 | $10.84 | 193418 |
| 2023-09-18 | 10.88 | $10.92 | 113808 |
| 2023-09-15 | 10.88 | $10.91 | 151795 |
| 2023-09-14 | 10.89 | $10.90 | 140372 |
| 2023-09-13 | 10.91 | $10.91 | 103293 |
| 2023-09-12 | 10.92 | $10.93 | 67582 |
| 2023-09-11 | 10.94 | $10.94 | 53760 |
| 2023-09-08 | 10.96 | $10.94 | 64192 |
| 2023-09-07 | 10.98 | $10.97 | 91894 |
| 2023-09-06 | 11.00 | $10.98 | 101580 |
| 2023-09-05 | 11.02 | $11.02 | 75549 |
| 2023-09-01 | 11.03 | $11.06 | 98779 |
| 2023-08-31 | 11.04 | $11.14 | 132674 |
| 2023-08-30 | 11.02 | $11.11 | 229626 |
| 2023-08-29 | 11.01 | $11.15 | 169000 |
| 2023-08-28 | 10.98 | $11.08 | 171131 |
| 2023-08-25 | 10.98 | $11.03 | 78679 |
| 2023-08-24 | 10.99 | $11.01 | 65744 |
| 2023-08-23 | 11.01 | $11.10 | 93247 |
| 2023-08-22 | 11.01 | $11.04 | 48094 |
| 2023-08-21 | 11.04 | $11.02 | 44187 |
| 2023-08-18 | 11.07 | $11.03 | 52810 |
| 2023-08-17 | 11.11 | $11.04 | 96725 |
| 2023-08-16 | 11.16 | $11.13 | 97830 |
| 2023-08-15 | 11.20 | $11.18 | 89368 |
| 2023-08-14 | 11.23 | $11.26 | 66338 |
| 2023-08-11 | 11.24 | $11.28 | 61333 |
| 2023-08-10 | 11.24 | $11.26 | 36309 |
| 2023-08-09 | 11.26 | $11.25 | 59796 |
| 2023-08-08 | 11.28 | $11.26 | 108088 |
| 2023-08-07 | 11.30 | $11.24 | 105200 |
| 2023-08-04 | 11.34 | $11.21 | 80744 |
| 2023-08-03 | 11.40 | $11.18 | 100095 |
| 2023-08-02 | 11.48 | $11.28 | 71956 |
| 2023-08-01 | 11.54 | $11.36 | 77144 |
| 2023-07-31 | 11.60 | $11.53 | 188822 |
| 2023-07-28 | 11.60 | $11.52 | 247088 |
| 2023-07-27 | 11.62 | $11.51 | 138408 |
| 2023-07-26 | 11.64 | $11.65 | 90253 |
| 2023-07-25 | 11.61 | $11.59 | 91654 |
| 2023-07-24 | 11.60 | $11.55 | 118437 |
| 2023-07-21 | 11.60 | $11.55 | 52368 |
| 2023-07-20 | 11.59 | $11.57 | 47609 |
| 2023-07-19 | 11.58 | $11.66 | 60812 |
| 2023-07-18 | 11.53 | $11.66 | 110920 |
| 2023-07-17 | 11.47 | $11.57 | 57547 |
| 2023-07-14 | 11.43 | $11.50 | 82680 |
| 2023-07-13 | 11.40 | $11.56 | 66323 |
| 2023-07-12 | 11.34 | $11.44 | 98854 |
| 2023-07-11 | 11.31 | $11.32 | 56262 |
| 2023-07-10 | 11.30 | $11.25 | 68680 |
| 2023-07-07 | 11.32 | $11.14 | 121689 |
| 2023-07-06 | 11.37 | $11.18 | 103657 |
| 2023-07-05 | 11.43 | $11.34 | 60128 |
| 2023-07-03 | 11.44 | $11.34 | 35446 |
| 2023-06-30 | 11.46 | $11.44 | 93493 |
| 2023-06-29 | 11.45 | $11.40 | 40555 |
| 2023-06-28 | 11.45 | $11.48 | 41816 |
| 2023-06-27 | 11.41 | $11.35 | 55590 |
| 2023-06-26 | 11.42 | $11.35 | 56710 |
| 2023-06-23 | 11.42 | $11.30 | 38966 |
| 2023-06-22 | 11.43 | $11.29 | 105271 |
| 2023-06-21 | 11.45 | $11.43 | 48288 |
| 2023-06-20 | 11.43 | $11.40 | 63518 |
| 2023-06-16 | 11.41 | $11.47 | 114065 |
| 2023-06-15 | 11.36 | $11.55 | 84705 |
| 2023-06-14 | 11.27 | $11.37 | 55164 |
| 2023-06-13 | 11.22 | $11.30 | 49297 |
| 2023-06-12 | 11.19 | $11.18 | 44282 |
| 2023-06-09 | 11.18 | $11.24 | 75039 |
| 2023-06-08 | 11.15 | $11.25 | 33486 |
| 2023-06-07 | 11.11 | $11.19 | 36360 |
| 2023-06-06 | 11.08 | $11.21 | 59018 |
| 2023-06-05 | 11.03 | $11.15 | 59416 |
| 2023-06-02 | 11.00 | $11.08 | 67310 |
| 2023-06-01 | 10.98 | $11.01 | 73095 |
| 2023-05-31 | 10.99 | $11.09 | 83136 |
| 2023-05-30 | 10.97 | $11.06 | 83681 |
| 2023-05-26 | 10.95 | $10.99 | 46237 |
| 2023-05-25 | 10.95 | $10.90 | 55358 |
| 2023-05-24 | 10.99 | $10.91 | 67447 |
| 2023-05-23 | 11.03 | $11.01 | 55564 |
| 2023-05-22 | 11.05 | $11.09 | 35810 |
| 2023-05-19 | 11.05 | $11.02 | 37679 |
| 2023-05-18 | 11.07 | $11.06 | 59423 |
| 2023-05-17 | 11.09 | $11.07 | 67672 |
| 2023-05-16 | 11.11 | $11.10 | 52576 |
| 2023-05-15 | 11.12 | $11.13 | 82609 |
| 2023-05-12 | 11.12 | $11.06 | 95809 |
| 2023-05-11 | 11.15 | $11.14 | 38459 |
| 2023-05-10 | 11.17 | $11.15 | 64994 |
| 2023-05-09 | 11.18 | $11.15 | 38919 |
| 2023-05-08 | 11.19 | $11.20 | 52534 |
| 2023-05-05 | 11.20 | $11.21 | 53825 |
| 2023-05-04 | 11.20 | $11.04 | 87694 |
| 2023-05-03 | 11.25 | $11.09 | 63749 |
| 2023-05-02 | 11.31 | $11.16 | 43251 |
| 2023-05-01 | 11.35 | $11.24 | 52724 |
| 2023-04-28 | 11.37 | $11.40 | 111379 |
| 2023-04-27 | 11.35 | $11.31 | 76315 |
| 2023-04-26 | 11.35 | $11.18 | 72376 |
| 2023-04-25 | 11.40 | $11.27 | 68954 |
| 2023-04-24 | 11.42 | $11.37 | 38800 |
| 2023-04-21 | 11.41 | $11.31 | 40367 |
| 2023-04-20 | 11.42 | $11.36 | 18247 |
| 2023-04-19 | 11.42 | $11.39 | 31526 |
| 2023-04-18 | 11.40 | $11.42 | 46077 |
| 2023-04-17 | 11.37 | $11.41 | 156067 |
| 2023-04-14 | 11.33 | $11.43 | 64733 |
| 2023-04-13 | 11.28 | $11.43 | 46355 |
| 2023-04-12 | 11.22 | $11.33 | 71893 |
| 2023-04-11 | 11.18 | $11.24 | 41450 |
| 2023-04-10 | 11.15 | $11.22 | 83009 |
| 2023-04-06 | 11.13 | $11.07 | 107463 |
| 2023-04-05 | 11.15 | $11.13 | 43575 |
| 2023-04-04 | 11.15 | $11.23 | 48034 |
| 2023-04-03 | 11.13 | $11.28 | 48420 |
| 2023-03-31 | 11.08 | $11.35 | 120602 |
| 2023-03-30 | 11.00 | $11.24 | 55824 |
| 2023-03-29 | 10.95 | $11.14 | 74949 |
| 2023-03-28 | 10.91 | $11.10 | 87469 |
| 2023-03-27 | 10.88 | $11.01 | 58802 |
| 2023-03-24 | 10.88 | $10.98 | 53562 |
| 2023-03-23 | 10.89 | $11.01 | 67921 |
| 2023-03-22 | 10.89 | $11.01 | 127539 |
| 2023-03-21 | 10.90 | $11.15 | 162623 |
| 2023-03-20 | 10.87 | $10.90 | 82233 |
| 2023-03-17 | 10.92 | $10.89 | 48496 |
| 2023-03-16 | 10.98 | $11.08 | 146057 |
| 2023-03-15 | 11.00 | $10.93 | 72613 |
| 2023-03-14 | 11.08 | $11.11 | 65752 |
| 2023-03-13 | 11.12 | $10.89 | 89966 |
| 2023-03-10 | 11.25 | $11.12 | 63285 |
| 2023-03-09 | 11.33 | $11.26 | 104285 |
| 2023-03-08 | 11.39 | $11.44 | 42540 |
| 2023-03-07 | 11.40 | $11.45 | 48044 |
| 2023-03-06 | 11.42 | $11.55 | 96827 |
| 2023-03-03 | 11.41 | $11.49 | 90156 |
| 2023-03-02 | 11.42 | $11.43 | 75659 |
| 2023-03-01 | 11.46 | $11.55 | 65930 |
| 2023-02-28 | 11.47 | $11.65 | 114154 |
| 2023-02-27 | 11.45 | $11.55 | 44817 |
| 2023-02-24 | 11.46 | $11.47 | 54644 |
| 2023-02-23 | 11.51 | $11.50 | 45480 |
| 2023-02-22 | 11.55 | $11.39 | 62104 |
| 2023-02-21 | 11.64 | $11.32 | 194738 |
| 2023-02-17 | 11.78 | $11.67 | 58768 |
| 2023-02-16 | 11.84 | $11.72 | 84262 |
| 2023-02-15 | 11.89 | $11.77 | 77567 |
| 2023-02-14 | 11.94 | $11.84 | 104098 |
| 2023-02-13 | 11.98 | $11.86 | 74060 |
| 2023-02-10 | 12.02 | $11.85 | 71890 |
| 2023-02-09 | 12.07 | $11.88 | 72023 |
| 2023-02-08 | 12.12 | $12.00 | 83701 |
| 2023-02-07 | 12.14 | $12.00 | 69340 |
| 2023-02-06 | 12.16 | $11.96 | 85450 |
| 2023-02-03 | 12.21 | $12.08 | 66090 |
| 2023-02-02 | 12.21 | $12.13 | 193023 |
| 2023-02-01 | 12.21 | $12.05 | 173944 |
| 2023-01-31 | 12.22 | $12.12 | 155113 |
| 2023-01-30 | 12.21 | $12.11 | 138022 |
| 2023-01-27 | 12.19 | $12.09 | 168160 |
| 2023-01-26 | 12.18 | $12.06 | 107234 |
| 2023-01-25 | 12.17 | $12.01 | 49110 |
| 2023-01-24 | 12.16 | $12.02 | 71895 |
| 2023-01-23 | 12.15 | $12.09 | 105630 |
| 2023-01-20 | 12.11 | $12.11 | 54246 |
| 2023-01-19 | 12.05 | $12.07 | 91113 |
| 2023-01-18 | 11.99 | $12.09 | 140951 |
| 2023-01-17 | 11.90 | $12.04 | 165865 |
| 2023-01-13 | 11.81 | $11.95 | 147501 |
| 2023-01-12 | 11.72 | $11.87 | 170601 |
| 2023-01-11 | 11.64 | $11.87 | 90239 |
| 2023-01-10 | 11.53 | $11.84 | 143741 |
| 2023-01-09 | 11.41 | $11.66 | 145389 |
| 2023-01-06 | 11.32 | $11.56 | 46957 |
| 2023-01-05 | 11.24 | $11.31 | 49911 |
| 2023-01-04 | 11.22 | $11.41 | 82891 |
| 2023-01-03 | 11.16 | $11.32 | 113571 |
| 2022-12-30 | 11.13 | $11.45 | 403201 |
| 2022-12-29 | 11.04 | $11.10 | 263512 |
| 2022-12-28 | 11.05 | $10.94 | 246755 |
| 2022-12-27 | 11.11 | $10.99 | 223445 |
| 2022-12-23 | 11.17 | $11.21 | 92789 |
| 2022-12-22 | 11.18 | $11.16 | 241921 |
| 2022-12-21 | 11.20 | $11.20 | 167666 |
| 2022-12-20 | 11.22 | $11.13 | 282203 |
| 2022-12-19 | 11.27 | $11.12 | 187321 |
| 2022-12-16 | 11.33 | $11.19 | 187944 |
| 2022-12-15 | 11.38 | $11.22 | 171054 |
| 2022-12-14 | 11.43 | $11.28 | 209853 |
| 2022-12-13 | 11.47 | $11.28 | 177328 |
| 2022-12-12 | 11.53 | $11.28 | 178376 |
| 2022-12-09 | 11.59 | $11.35 | 68723 |
| 2022-12-08 | 11.64 | $11.46 | 96325 |
| 2022-12-07 | 11.66 | $11.53 | 54913 |
| 2022-12-06 | 11.67 | $11.51 | 86786 |
| 2022-12-05 | 11.68 | $11.55 | 108923 |
| 2022-12-02 | 11.68 | $11.74 | 465586 |
| 2022-12-01 | 11.61 | $11.55 | 112760 |
| 2022-11-30 | 11.59 | $11.71 | 125501 |
| 2022-11-29 | 11.50 | $11.44 | 70320 |
| 2022-11-28 | 11.48 | $11.44 | 120541 |
| 2022-11-25 | 11.46 | $11.47 | 57688 |
| 2022-11-23 | 11.41 | $11.45 | 75826 |
| 2022-11-22 | 11.36 | $11.45 | 129684 |
| 2022-11-21 | 11.30 | $11.27 | 113590 |
| 2022-11-18 | 11.28 | $11.23 | 76021 |
| 2022-11-17 | 11.26 | $11.18 | 70400 |
| 2022-11-16 | 11.26 | $11.24 | 141376 |
| 2022-11-15 | 11.23 | $11.26 | 96504 |
| 2022-11-14 | 11.19 | $11.16 | 56186 |
| 2022-11-11 | 11.17 | $11.20 | 139607 |
| 2022-11-10 | 11.13 | $11.22 | 76198 |
| 2022-11-09 | 11.08 | $10.92 | 64326 |
| 2022-11-08 | 11.10 | $11.09 | 81323 |
| 2022-11-07 | 11.08 | $11.11 | 54172 |
| 2022-11-04 | 11.05 | $11.02 | 26069 |
| 2022-11-03 | 11.03 | $11.01 | 55040 |
| 2022-11-02 | 11.02 | $11.04 | 103154 |
| 2022-11-01 | 10.99 | $11.16 | 116640 |
| 2022-10-31 | 10.92 | $11.06 | 67055 |
| 2022-10-28 | 10.87 | $11.06 | 65810 |
| 2022-10-27 | 10.80 | $11.00 | 65275 |
| 2022-10-26 | 10.74 | $10.95 | 129900 |
| 2022-10-25 | 10.69 | $10.86 | 113401 |
| 2022-10-24 | 10.65 | $10.78 | 183387 |
| 2022-10-21 | 10.63 | $10.76 | 53941 |
| 2022-10-20 | 10.61 | $10.69 | 94082 |
| 2022-10-19 | 10.62 | $10.66 | 46363 |
| 2022-10-18 | 10.65 | $10.83 | 95053 |
| 2022-10-17 | 10.62 | $10.67 | 87054 |
| 2022-10-14 | 10.65 | $10.56 | 91455 |
| 2022-10-13 | 10.72 | $10.67 | 105137 |
| 2022-10-12 | 10.78 | $10.77 | 79752 |
| 2022-10-11 | 10.82 | $10.88 | 84992 |
| 2022-10-10 | 10.84 | $10.84 | 51760 |
| 2022-10-07 | 10.88 | $11.01 | 57902 |
| 2022-10-06 | 10.87 | $11.07 | 47248 |
| 2022-10-05 | 10.85 | $11.14 | 52429 |
| 2022-10-04 | 10.81 | $11.21 | 97344 |
| 2022-10-03 | 10.74 | $10.87 | 80538 |
| 2022-09-30 | 10.77 | $10.84 | 95513 |
| 2022-09-29 | 10.82 | $10.89 | 140805 |
| 2022-09-28 | 10.87 | $11.09 | 124334 |
| 2022-09-27 | 10.87 | $10.83 | 186029 |
| 2022-09-26 | 10.96 | $10.71 | 120855 |
| 2022-09-23 | 11.12 | $10.98 | 88894 |
| 2022-09-22 | 11.22 | $11.20 | 109429 |
| 2022-09-21 | 11.29 | $11.34 | 49072 |
| 2022-09-20 | 11.33 | $11.27 | 51208 |
| 2022-09-19 | 11.41 | $11.41 | 101992 |
| 2022-09-16 | 11.47 | $11.46 | 83283 |
| 2022-09-15 | 11.52 | $11.43 | 174329 |
| 2022-09-14 | 11.60 | $11.66 | 71850 |
| 2022-09-13 | 11.62 | $11.68 | 98985 |
| 2022-09-12 | 11.65 | $11.76 | 62128 |
| 2022-09-09 | 11.66 | $11.81 | 37975 |
| 2022-09-08 | 11.66 | $11.73 | 53168 |
| 2022-09-07 | 11.70 | $11.70 | 99358 |
| 2022-09-06 | 11.75 | $11.59 | 86872 |
| 2022-09-02 | 11.84 | $11.65 | 48331 |
| 2022-09-01 | 11.95 | $11.71 | 84721 |
| 2022-08-31 | 12.06 | $11.93 | 93357 |
| 2022-08-30 | 12.13 | $11.97 | 68102 |
| 2022-08-29 | 12.19 | $12.08 | 44217 |
| 2022-08-26 | 12.24 | $12.04 | 51676 |
| 2022-08-25 | 12.32 | $12.21 | 100373 |
| 2022-08-24 | 12.35 | $12.22 | 61916 |
| 2022-08-23 | 12.39 | $12.14 | 107976 |
| 2022-08-22 | 12.46 | $12.11 | 121720 |
| 2022-08-19 | 12.55 | $12.19 | 88794 |
| 2022-08-18 | 12.64 | $12.35 | 45546 |
| 2022-08-17 | 12.69 | $12.41 | 40016 |
| 2022-08-16 | 12.73 | $12.59 | 60771 |
| 2022-08-15 | 12.72 | $12.62 | 61660 |
| 2022-08-12 | 12.69 | $12.64 | 47255 |
| 2022-08-11 | 12.64 | $12.54 | 62309 |
| 2022-08-10 | 12.61 | $12.56 | 89658 |
| 2022-08-09 | 12.56 | $12.36 | 81845 |
| 2022-08-08 | 12.56 | $12.42 | 64039 |
| 2022-08-05 | 12.54 | $12.36 | 41430 |
| 2022-08-04 | 12.52 | $12.49 | 79683 |
| 2022-08-03 | 12.46 | $12.47 | 66813 |
| 2022-08-02 | 12.38 | $12.34 | 60996 |
| 2022-08-01 | 12.33 | $12.36 | 67287 |
| 2022-07-29 | 12.25 | $12.40 | 71065 |
| 2022-07-28 | 12.14 | $12.31 | 61579 |
| 2022-07-27 | 12.03 | $12.15 | 50143 |
| 2022-07-26 | 11.94 | $11.99 | 56146 |
| 2022-07-25 | 11.89 | $12.02 | 69456 |
| 2022-07-22 | 11.81 | $11.93 | 59779 |
| 2022-07-21 | 11.74 | $12.03 | 69754 |
| 2022-07-20 | 11.62 | $11.84 | 69638 |
| 2022-07-19 | 11.53 | $11.71 | 133012 |
| 2022-07-18 | 11.47 | $11.53 | 98429 |
| 2022-07-15 | 11.45 | $11.61 | 370080 |
| 2022-07-14 | 11.40 | $11.49 | 84885 |
| 2022-07-13 | 11.39 | $11.47 | 85262 |
| 2022-07-12 | 11.38 | $11.45 | 113230 |
| 2022-07-11 | 11.37 | $11.41 | 101086 |
| 2022-07-08 | 11.38 | $11.62 | 88786 |
| 2022-07-07 | 11.32 | $11.54 | 74862 |
| 2022-07-06 | 11.28 | $11.34 | 93465 |
| 2022-07-05 | 11.30 | $11.34 | 67275 |
| 2022-07-01 | 11.33 | $11.39 | 145143 |
| 2022-06-30 | 11.35 | $11.40 | 155946 |
| 2022-06-29 | 11.37 | $11.50 | 46839 |
| 2022-06-28 | 11.38 | $11.52 | 52291 |
| 2022-06-27 | 11.38 | $11.55 | 78783 |
| 2022-06-24 | 11.37 | $11.59 | 41252 |
| 2022-06-23 | 11.36 | $11.45 | 93525 |
| 2022-06-22 | 11.40 | $11.36 | 49280 |
| 2022-06-21 | 11.47 | $11.42 | 63275 |
| 2022-06-17 | 11.55 | $11.41 | 77857 |
| 2022-06-16 | 11.65 | $11.23 | 122436 |
| 2022-06-15 | 11.84 | $11.59 | 84576 |
| 2022-06-14 | 11.96 | $11.49 | 116566 |
| 2022-06-13 | 12.13 | $11.52 | 116100 |
| 2022-06-10 | 12.34 | $12.01 | 76959 |
| 2022-06-09 | 12.44 | $12.20 | 29587 |
| 2022-06-08 | 12.50 | $12.34 | 54863 |
| 2022-06-07 | 12.52 | $12.52 | 49136 |
| 2022-06-06 | 12.49 | $12.41 | 51170 |
| 2022-06-03 | 12.49 | $12.40 | 88082 |
| 2022-06-02 | 12.50 | $12.58 | 88725 |
| 2022-06-01 | 12.44 | $12.58 | 62324 |
| 2022-05-31 | 12.37 | $12.78 | 80486 |
| 2022-05-27 | 12.23 | $12.98 | 150462 |
| 2022-05-26 | 11.99 | $12.51 | 130947 |
| 2022-05-25 | 11.85 | $12.13 | 113974 |
| 2022-05-24 | 11.81 | $12.01 | 59779 |
| 2022-05-23 | 11.80 | $12.00 | 71569 |
| 2022-05-20 | 11.79 | $11.96 | 461148 |
| 2022-05-19 | 11.80 | $11.99 | 40380 |
| 2022-05-18 | 11.81 | $11.90 | 120271 |
| 2022-05-17 | 11.85 | $12.02 | 70202 |
| 2022-05-16 | 11.87 | $11.98 | 83067 |
| 2022-05-13 | 11.92 | $11.95 | 59599 |
| 2022-05-12 | 11.99 | $11.95 | 161761 |
| 2022-05-11 | 12.09 | $11.99 | 152918 |
| 2022-05-10 | 12.19 | $12.04 | 114342 |
| 2022-05-09 | 12.32 | $11.98 | 80210 |
| 2022-05-06 | 12.49 | $12.20 | 250479 |
| 2022-05-05 | 12.63 | $12.40 | 134200 |
| 2022-05-04 | 12.74 | $12.80 | 167338 |
| 2022-05-03 | 12.76 | $12.66 | 31147 |
| 2022-05-02 | 12.82 | $12.58 | 108686 |
| 2022-04-29 | 12.93 | $12.83 | 61580 |
| 2022-04-28 | 12.99 | $13.00 | 131532 |
| 2022-04-27 | 13.00 | $12.84 | 99039 |
| 2022-04-26 | 13.07 | $12.97 | 94059 |
| 2022-04-25 | 13.11 | $13.08 | 33877 |
| 2022-04-22 | 13.14 | $12.99 | 84343 |
| 2022-04-21 | 13.19 | $13.15 | 57501 |
| 2022-04-20 | 13.21 | $13.22 | 77680 |
| 2022-04-19 | 13.21 | $13.08 | 105275 |
| 2022-04-18 | 13.25 | $13.08 | 49008 |
| 2022-04-14 | 13.31 | $13.13 | 61930 |
| 2022-04-13 | 13.36 | $13.33 | 88781 |
| 2022-04-12 | 13.36 | $13.20 | 60504 |
| 2022-04-11 | 13.40 | $13.11 | 81470 |
| 2022-04-08 | 13.48 | $13.32 | 77562 |
| 2022-04-07 | 13.51 | $13.46 | 91075 |
| 2022-04-06 | 13.50 | $13.39 | 78091 |
| 2022-04-05 | 13.51 | $13.61 | 59450 |
| 2022-04-04 | 13.45 | $13.77 | 138250 |
| 2022-04-01 | 13.33 | $13.60 | 148248 |
| 2022-03-31 | 13.24 | $13.46 | 244573 |
| 2022-03-30 | 13.17 | $13.28 | 181762 |
| 2022-03-29 | 13.14 | $13.25 | 204751 |
| 2022-03-28 | 13.12 | $13.12 | 168867 |
| 2022-03-25 | 13.13 | $13.11 | 142548 |
| 2022-03-24 | 13.16 | $13.16 | 123377 |
| 2022-03-23 | 13.17 | $13.13 | 180878 |
| 2022-03-22 | 13.21 | $13.31 | 71792 |
| 2022-03-21 | 13.19 | $13.29 | 80558 |
| 2022-03-18 | 13.18 | $13.43 | 70916 |
| 2022-03-17 | 13.13 | $13.43 | 117390 |
| 2022-03-16 | 13.07 | $13.10 | 108824 |
| 2022-03-15 | 13.11 | $12.93 | 150165 |
| 2022-03-14 | 13.21 | $12.83 | 207663 |
| 2022-03-11 | 13.37 | $13.25 | 66577 |
| 2022-03-10 | 13.43 | $13.38 | 173157 |
| 2022-03-09 | 13.47 | $13.49 | 179557 |
| 2022-03-08 | 13.48 | $13.30 | 324671 |
| 2022-03-07 | 13.57 | $13.44 | 113713 |
| 2022-03-04 | 13.62 | $13.70 | 59883 |
| 2022-03-03 | 13.61 | $13.82 | 174406 |
| 2022-03-02 | 13.57 | $13.79 | 86089 |
| 2022-03-01 | 13.53 | $13.74 | 111280 |
| 2022-02-28 | 13.49 | $13.81 | 96522 |
| 2022-02-25 | 13.43 | $13.74 | 67507 |
| 2022-02-24 | 13.39 | $13.59 | 226172 |
| 2022-02-23 | 13.39 | $13.50 | 142074 |
| 2022-02-22 | 13.42 | $13.49 | 190267 |
| 2022-02-18 | 13.47 | $13.62 | 110345 |
| 2022-02-17 | 13.50 | $13.52 | 77410 |
| 2022-02-16 | 13.57 | $13.72 | 105979 |
| 2022-02-15 | 13.60 | $13.62 | 134544 |
| 2022-02-14 | 13.67 | $13.58 | 225967 |
| 2022-02-11 | 13.78 | $13.75 | 193423 |
| 2022-02-10 | 13.86 | $13.93 | 236560 |
| 2022-02-09 | 13.91 | $14.01 | 98521 |
| 2022-02-08 | 13.96 | $13.94 | 182716 |
| 2022-02-07 | 14.04 | $14.04 | 132122 |
| 2022-02-04 | 14.11 | $14.13 | 161226 |
| 2022-02-03 | 14.18 | $14.24 | 71573 |
| 2022-02-02 | 14.23 | $14.41 | 178674 |
| 2022-02-01 | 14.24 | $14.40 | 126600 |
| 2022-01-31 | 14.27 | $14.36 | 106918 |
| 2022-01-28 | 14.32 | $14.38 | 102233 |
| 2022-01-27 | 14.38 | $14.39 | 94513 |
| 2022-01-26 | 14.45 | $14.39 | 152511 |
| 2022-01-25 | 14.55 | $14.32 | 184994 |
| 2022-01-24 | 14.70 | $14.38 | 313613 |
| 2022-01-21 | 14.86 | $14.66 | 924662 |
| 2022-01-20 | 14.98 | $14.76 | 167983 |
| 2022-01-19 | 15.10 | $14.85 | 185426 |
| 2022-01-18 | 15.21 | $14.92 | 233227 |
| 2022-01-14 | 15.33 | $15.16 | 167823 |
| 2022-01-13 | 15.39 | $15.33 | 96619 |
| 2022-01-12 | 15.43 | $15.40 | 98046 |
| 2022-01-11 | 15.44 | $15.40 | 62494 |
| 2022-01-10 | 15.46 | $15.42 | 63020 |
| 2022-01-07 | 15.48 | $15.41 | 47527 |
| 2022-01-06 | 15.51 | $15.44 | 86863 |
| 2022-01-05 | 15.53 | $15.36 | 99707 |
| 2022-01-04 | 15.59 | $15.49 | 79841 |
| 2022-01-03 | 15.61 | $15.52 | 55804 |
| 2021-12-31 | 15.63 | $15.59 | 107765 |
| 2021-12-30 | 15.63 | $15.73 | 79204 |
| 2021-12-29 | 15.59 | $15.63 | 58916 |
| 2021-12-28 | 15.57 | $15.62 | 79886 |
| 2021-12-27 | 15.55 | $15.62 | 72483 |
| 2021-12-23 | 15.53 | $15.59 | 231882 |
| 2021-12-22 | 15.51 | $15.64 | 105465 |
| 2021-12-21 | 15.47 | $15.50 | 44913 |
| 2021-12-20 | 15.46 | $15.42 | 58112 |
| 2021-12-17 | 15.48 | $15.63 | 85616 |
| 2021-12-16 | 15.44 | $15.44 | 94229 |
| 2021-12-15 | 15.45 | $15.50 | 131065 |
| 2021-12-14 | 15.45 | $15.49 | 116927 |
| 2021-12-13 | 15.45 | $15.62 | 103600 |
| 2021-12-10 | 15.41 | $15.65 | 82901 |
| 2021-12-09 | 15.36 | $15.45 | 57524 |
| 2021-12-08 | 15.36 | $15.45 | 68325 |
| 2021-12-07 | 15.36 | $15.58 | 62270 |
| 2021-12-06 | 15.32 | $15.33 | 89835 |
| 2021-12-03 | 15.36 | $15.26 | 76216 |
| 2021-12-02 | 15.43 | $15.39 | 58218 |
| 2021-12-01 | 15.47 | $15.34 | 53803 |
| 2021-11-30 | 15.55 | $15.49 | 54910 |
| 2021-11-29 | 15.59 | $15.57 | 84016 |
| 2021-11-26 | 15.63 | $15.53 | 68200 |
| 2021-11-24 | 15.68 | $15.63 | 99497 |
| 2021-11-23 | 15.71 | $15.65 | 77832 |
| 2021-11-22 | 15.75 | $15.70 | 52350 |
| 2021-11-19 | 15.78 | $15.75 | 32105 |
| 2021-11-18 | 15.80 | $15.79 | 66176 |
| 2021-11-17 | 15.81 | $15.83 | 61572 |
| 2021-11-16 | 15.81 | $15.85 | 97012 |
| 2021-11-15 | 15.81 | $15.79 | 108463 |
| 2021-11-12 | 15.83 | $15.83 | 104789 |
| 2021-11-11 | 15.84 | $15.82 | 80190 |
| 2021-11-10 | 15.86 | $15.82 | 104917 |
| 2021-11-09 | 15.88 | $15.91 | 43634 |
| 2021-11-08 | 15.87 | $15.84 | 37870 |
| 2021-11-05 | 15.89 | $15.81 | 141255 |
| 2021-11-04 | 15.93 | $15.81 | 122392 |
| 2021-11-03 | 15.97 | $15.88 | 70162 |
| 2021-11-02 | 15.99 | $15.87 | 95045 |
| 2021-11-01 | 16.03 | $15.93 | 175963 |
| 2021-10-29 | 16.05 | $16.05 | 53451 |
| 2021-10-28 | 16.05 | $16.10 | 75203 |
| 2021-10-27 | 16.02 | $16.01 | 78675 |
| 2021-10-26 | 16.01 | $16.04 | 45792 |
| 2021-10-25 | 16.00 | $16.02 | 55168 |
| 2021-10-22 | 15.98 | $16.00 | 66126 |
| 2021-10-21 | 15.97 | $15.99 | 78780 |
| 2021-10-20 | 15.96 | $16.05 | 100360 |
| 2021-10-19 | 15.93 | $16.01 | 73939 |
| 2021-10-18 | 15.91 | $16.00 | 110884 |
| 2021-10-15 | 15.88 | $15.93 | 50361 |
| 2021-10-14 | 15.87 | $15.94 | 94272 |
| 2021-10-13 | 15.85 | $15.92 | 67680 |
| 2021-10-12 | 15.83 | $15.89 | 55503 |
| 2021-10-11 | 15.83 | $15.82 | 81380 |
| 2021-10-08 | 15.84 | $15.91 | 46583 |
| 2021-10-07 | 15.83 | $15.96 | 156044 |
| 2021-10-06 | 15.81 | $15.86 | 94283 |
| 2021-10-05 | 15.81 | $15.68 | 50248 |
| 2021-10-04 | 15.86 | $15.71 | 67168 |
| 2021-10-01 | 15.93 | $15.81 | 51546 |
| 2021-09-30 | 15.97 | $15.89 | 165277 |
| 2021-09-29 | 16.00 | $15.88 | 99174 |
| 2021-09-28 | 16.04 | $15.93 | 82035 |
| 2021-09-27 | 16.07 | $16.10 | 48858 |
| 2021-09-24 | 16.05 | $16.03 | 120854 |
| 2021-09-23 | 16.05 | $16.12 | 71023 |
| 2021-09-22 | 16.02 | $16.09 | 54162 |
| 2021-09-21 | 16.00 | $15.94 | 57548 |
| 2021-09-20 | 16.01 | $15.85 | 140311 |
| 2021-09-17 | 16.06 | $16.06 | 59051 |
| 2021-09-16 | 16.05 | $16.02 | 46127 |
| 2021-09-15 | 16.05 | $16.05 | 67316 |
| 2021-09-14 | 16.04 | $16.03 | 83546 |
| 2021-09-13 | 16.03 | $16.08 | 97730 |
| 2021-09-10 | 16.00 | $16.01 | 74151 |
| 2021-09-09 | 15.99 | $16.00 | 48874 |
| 2021-09-08 | 15.98 | $15.98 | 76622 |
| 2021-09-07 | 15.98 | $15.96 | 71882 |
| 2021-09-03 | 15.98 | $15.95 | 61748 |
| 2021-09-02 | 15.98 | $16.02 | 50980 |
| 2021-09-01 | 15.96 | $16.05 | 90380 |
| 2021-08-31 | 15.92 | $15.99 | 99175 |
| 2021-08-30 | 15.90 | $15.95 | 78904 |
| 2021-08-27 | 15.88 | $15.92 | 97015 |
| 2021-08-26 | 15.87 | $15.90 | 54706 |
| 2021-08-25 | 15.86 | $15.93 | 131020 |
| 2021-08-24 | 15.84 | $15.89 | 56412 |
| 2021-08-23 | 15.83 | $15.87 | 52893 |
| 2021-08-20 | 15.82 | $15.75 | 45237 |
| 2021-08-19 | 15.85 | $15.76 | 55672 |
| 2021-08-18 | 15.88 | $15.85 | 47860 |
| 2021-08-17 | 15.89 | $15.86 | 89391 |
| 2021-08-16 | 15.90 | $15.92 | 69264 |
| 2021-08-13 | 15.90 | $15.88 | 64942 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.42
2024-07-19
Close Price
$12.22
Vol: 809088
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.72
Average
47.73
Maximum
76.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-19 | 51.42 | $12.22 | 809088 |
| 2024-07-18 | 61.43 | $12.45 | 155745 |
| 2024-07-17 | 60.47 | $12.42 | 113729 |
| 2024-07-16 | 69.13 | $12.58 | 194281 |
| 2024-07-15 | 66.26 | $12.48 | 119239 |
| 2024-07-12 | 62.64 | $12.37 | 217439 |
| 2024-07-11 | 58.81 | $12.27 | 110877 |
| 2024-07-10 | 61.19 | $12.31 | 132610 |
| 2024-07-09 | 61.78 | $12.32 | 119269 |
| 2024-07-08 | 60.70 | $12.29 | 112117 |
| 2024-07-05 | 57.65 | $12.21 | 116977 |
| 2024-07-03 | 56.85 | $12.19 | 54108 |
| 2024-07-02 | 59.51 | $12.24 | 173677 |
| 2024-07-01 | 58.77 | $12.22 | 196384 |
| 2024-06-28 | 65.52 | $12.34 | 220664 |
| 2024-06-27 | 60.90 | $12.21 | 115364 |
| 2024-06-26 | 60.12 | $12.19 | 127887 |
| 2024-06-25 | 62.49 | $12.23 | 68089 |
| 2024-06-24 | 57.29 | $12.10 | 44710 |
| 2024-06-21 | 57.29 | $12.10 | 101709 |
| 2024-06-20 | 60.80 | $12.16 | 145447 |
| 2024-06-18 | 57.95 | $12.09 | 91965 |
| 2024-06-17 | 60.96 | $12.14 | 141024 |
| 2024-06-14 | 61.57 | $12.15 | 93561 |
| 2024-06-13 | 64.64 | $12.20 | 88878 |
| 2024-06-12 | 65.26 | $12.21 | 143951 |
| 2024-06-11 | 63.95 | $12.17 | 77052 |
| 2024-06-10 | 63.95 | $12.17 | 54137 |
| 2024-06-07 | 61.67 | $12.10 | 75455 |
| 2024-06-06 | 61.33 | $12.09 | 83951 |
| 2024-06-05 | 60.35 | $12.06 | 64092 |
| 2024-06-04 | 58.00 | $11.99 | 135847 |
| 2024-06-03 | 56.96 | $11.96 | 120173 |
| 2024-05-31 | 61.29 | $12.05 | 182311 |
| 2024-05-30 | 55.58 | $11.89 | 86574 |
| 2024-05-29 | 50.37 | $11.77 | 69312 |
| 2024-05-28 | 54.97 | $11.86 | 68721 |
| 2024-05-24 | 54.97 | $11.86 | 47560 |
| 2024-05-23 | 51.41 | $11.78 | 69948 |
| 2024-05-22 | 59.83 | $11.93 | 65374 |
| 2024-05-21 | 58.98 | $11.91 | 279173 |
| 2024-05-20 | 63.44 | $11.98 | 59827 |
| 2024-05-17 | 62.28 | $11.95 | 109981 |
| 2024-05-16 | 60.69 | $11.91 | 114211 |
| 2024-05-15 | 58.63 | $11.86 | 104068 |
| 2024-05-14 | 56.46 | $11.81 | 142984 |
| 2024-05-13 | 56.02 | $11.80 | 62539 |
| 2024-05-10 | 54.73 | $11.77 | 42391 |
| 2024-05-09 | 57.41 | $11.82 | 68410 |
| 2024-05-08 | 57.41 | $11.82 | 111102 |
| 2024-05-07 | 57.41 | $11.82 | 122374 |
| 2024-05-06 | 57.05 | $11.81 | 90183 |
| 2024-05-03 | 54.48 | $11.74 | 75137 |
| 2024-05-02 | 53.73 | $11.72 | 105494 |
| 2024-05-01 | 51.05 | $11.65 | 70087 |
| 2024-04-30 | 51.45 | $11.66 | 124110 |
| 2024-04-29 | 52.64 | $11.69 | 75619 |
| 2024-04-26 | 48.90 | $11.59 | 47821 |
| 2024-04-25 | 46.90 | $11.54 | 140151 |
| 2024-04-24 | 47.97 | $11.57 | 98115 |
| 2024-04-23 | 49.76 | $11.62 | 98124 |
| 2024-04-22 | 40.95 | $11.41 | 91988 |
| 2024-04-19 | 38.01 | $11.35 | 84450 |
| 2024-04-18 | 40.23 | $11.42 | 99280 |
| 2024-04-17 | 41.55 | $11.46 | 113713 |
| 2024-04-16 | 36.07 | $11.35 | 111120 |
| 2024-04-15 | 35.01 | $11.33 | 101745 |
| 2024-04-12 | 42.70 | $11.56 | 206250 |
| 2024-04-11 | 43.49 | $11.58 | 198353 |
| 2024-04-10 | 39.22 | $11.50 | 54249 |
| 2024-04-09 | 42.67 | $11.59 | 117967 |
| 2024-04-08 | 42.67 | $11.59 | 70718 |
| 2024-04-05 | 42.16 | $11.58 | 104076 |
| 2024-04-04 | 37.40 | $11.49 | 140884 |
| 2024-04-03 | 41.75 | $11.61 | 230755 |
| 2024-04-02 | 44.20 | $11.67 | 64333 |
| 2024-04-01 | 47.26 | $11.74 | 67738 |
| 2024-03-28 | 57.54 | $11.93 | 148560 |
| 2024-03-27 | 66.17 | $12.05 | 43910 |
| 2024-03-26 | 64.92 | $12.02 | 165845 |
| 2024-03-25 | 61.79 | $11.95 | 81484 |
| 2024-03-22 | 63.33 | $11.97 | 65528 |
| 2024-03-21 | 62.44 | $11.95 | 81651 |
| 2024-03-20 | 60.63 | $11.91 | 76738 |
| 2024-03-19 | 57.21 | $11.84 | 93358 |
| 2024-03-18 | 52.13 | $11.75 | 99680 |
| 2024-03-15 | 51.52 | $11.74 | 83431 |
| 2024-03-14 | 51.52 | $11.74 | 82402 |
| 2024-03-13 | 54.65 | $11.79 | 59756 |
| 2024-03-12 | 52.45 | $11.75 | 85772 |
| 2024-03-11 | 51.34 | $11.73 | 84604 |
| 2024-03-08 | 52.51 | $11.75 | 73677 |
| 2024-03-07 | 53.68 | $11.77 | 85351 |
| 2024-03-06 | 51.10 | $11.72 | 101538 |
| 2024-03-05 | 51.64 | $11.73 | 77520 |
| 2024-03-04 | 54.41 | $11.78 | 73462 |
| 2024-03-01 | 55.54 | $11.80 | 72297 |
| 2024-02-29 | 58.42 | $11.85 | 97666 |
| 2024-02-28 | 53.36 | $11.74 | 50664 |
| 2024-02-27 | 53.93 | $11.75 | 46931 |
| 2024-02-26 | 55.04 | $11.77 | 137151 |
| 2024-02-23 | 51.73 | $11.70 | 75149 |
| 2024-02-22 | 51.73 | $11.70 | 74401 |
| 2024-02-21 | 50.80 | $11.68 | 84078 |
| 2024-02-20 | 50.80 | $11.68 | 74286 |
| 2024-02-16 | 51.70 | $11.70 | 65789 |
| 2024-02-15 | 52.14 | $11.71 | 222435 |
| 2024-02-14 | 55.74 | $11.79 | 121645 |
| 2024-02-13 | 51.79 | $11.69 | 132068 |
| 2024-02-12 | 54.57 | $11.75 | 119271 |
| 2024-02-09 | 53.38 | $11.72 | 114315 |
| 2024-02-08 | 52.60 | $11.70 | 108930 |
| 2024-02-07 | 53.02 | $11.71 | 96133 |
| 2024-02-06 | 49.95 | $11.63 | 164756 |
| 2024-02-05 | 48.35 | $11.59 | 121209 |
| 2024-02-02 | 51.07 | $11.66 | 144677 |
| 2024-02-01 | 53.09 | $11.71 | 257244 |
| 2024-01-31 | 56.49 | $11.79 | 205059 |
| 2024-01-30 | 59.67 | $11.86 | 119132 |
| 2024-01-29 | 66.25 | $11.99 | 92074 |
| 2024-01-26 | 65.42 | $11.96 | 150832 |
| 2024-01-25 | 64.86 | $11.94 | 125494 |
| 2024-01-24 | 64.32 | $11.92 | 161432 |
| 2024-01-23 | 62.11 | $11.84 | 127795 |
| 2024-01-22 | 58.77 | $11.73 | 102565 |
| 2024-01-19 | 55.74 | $11.64 | 91799 |
| 2024-01-18 | 56.17 | $11.65 | 312204 |
| 2024-01-17 | 55.85 | $11.64 | 74541 |
| 2024-01-16 | 59.67 | $11.73 | 135173 |
| 2024-01-12 | 60.10 | $11.74 | 58447 |
| 2024-01-11 | 59.82 | $11.73 | 98567 |
| 2024-01-10 | 58.73 | $11.69 | 72765 |
| 2024-01-09 | 57.07 | $11.63 | 74277 |
| 2024-01-08 | 56.52 | $11.61 | 121202 |
| 2024-01-05 | 55.42 | $11.57 | 50364 |
| 2024-01-04 | 55.76 | $11.58 | 66114 |
| 2024-01-03 | 57.73 | $11.64 | 142288 |
| 2024-01-02 | 64.23 | $11.82 | 114989 |
| 2023-12-29 | 76.49 | $12.09 | 189572 |
| 2023-12-28 | 71.04 | $11.81 | 134586 |
| 2023-12-27 | 69.10 | $11.73 | 125649 |
| 2023-12-26 | 67.00 | $11.65 | 67103 |
| 2023-12-22 | 65.89 | $11.61 | 69025 |
| 2023-12-21 | 66.96 | $11.63 | 96308 |
| 2023-12-20 | 63.30 | $11.50 | 178645 |
| 2023-12-19 | 66.53 | $11.56 | 140793 |
| 2023-12-18 | 70.51 | $11.63 | 97320 |
| 2023-12-15 | 69.77 | $11.60 | 80925 |
| 2023-12-14 | 69.04 | $11.57 | 158438 |
| 2023-12-13 | 64.69 | $11.41 | 93122 |
| 2023-12-12 | 60.02 | $11.27 | 62987 |
| 2023-12-11 | 59.66 | $11.26 | 147410 |
| 2023-12-08 | 61.78 | $11.30 | 52123 |
| 2023-12-07 | 60.79 | $11.27 | 90795 |
| 2023-12-06 | 60.13 | $11.25 | 120090 |
| 2023-12-05 | 60.13 | $11.25 | 97896 |
| 2023-12-04 | 58.23 | $11.19 | 116386 |
| 2023-12-01 | 62.98 | $11.29 | 113272 |
| 2023-11-30 | 67.13 | $11.37 | 60412 |
| 2023-11-29 | 65.51 | $11.31 | 121493 |
| 2023-11-28 | 64.96 | $11.29 | 95948 |
| 2023-11-27 | 65.46 | $11.30 | 75255 |
| 2023-11-24 | 64.69 | $11.27 | 64116 |
| 2023-11-22 | 66.08 | $11.30 | 132251 |
| 2023-11-21 | 64.89 | $11.25 | 99272 |
| 2023-11-20 | 67.60 | $11.31 | 136232 |
| 2023-11-17 | 66.03 | $11.24 | 118801 |
| 2023-11-16 | 63.63 | $11.14 | 94500 |
| 2023-11-15 | 62.37 | $11.09 | 81324 |
| 2023-11-14 | 61.87 | $11.07 | 105734 |
| 2023-11-13 | 55.35 | $10.84 | 66763 |
| 2023-11-10 | 56.96 | $10.88 | 147796 |
| 2023-11-09 | 56.05 | $10.85 | 105781 |
| 2023-11-08 | 61.84 | $10.99 | 73192 |
| 2023-11-07 | 62.28 | $11.00 | 112747 |
| 2023-11-06 | 64.00 | $11.04 | 137763 |
| 2023-11-03 | 64.00 | $11.04 | 103932 |
| 2023-11-02 | 60.02 | $10.88 | 128493 |
| 2023-11-01 | 52.54 | $10.64 | 96406 |
| 2023-10-31 | 46.16 | $10.48 | 178944 |
| 2023-10-30 | 36.54 | $10.29 | 96711 |
| 2023-10-27 | 31.65 | $10.21 | 92732 |
| 2023-10-26 | 35.19 | $10.32 | 57500 |
| 2023-10-25 | 30.49 | $10.25 | 68067 |
| 2023-10-24 | 34.96 | $10.38 | 204536 |
| 2023-10-23 | 22.50 | $10.23 | 49192 |
| 2023-10-20 | 23.06 | $10.25 | 109965 |
| 2023-10-19 | 23.91 | $10.28 | 77356 |
| 2023-10-18 | 27.42 | $10.39 | 74299 |
| 2023-10-17 | 28.50 | $10.42 | 85236 |
| 2023-10-16 | 30.41 | $10.47 | 100463 |
| 2023-10-13 | 31.20 | $10.49 | 122128 |
| 2023-10-12 | 31.99 | $10.51 | 101558 |
| 2023-10-11 | 32.78 | $10.53 | 105953 |
| 2023-10-10 | 31.16 | $10.51 | 68447 |
| 2023-10-09 | 31.89 | $10.53 | 63891 |
| 2023-10-06 | 26.16 | $10.46 | 83393 |
| 2023-10-05 | 23.54 | $10.43 | 75886 |
| 2023-10-04 | 24.94 | $10.48 | 44057 |
| 2023-10-03 | 23.21 | $10.46 | 91642 |
| 2023-10-02 | 25.14 | $10.53 | 108799 |
| 2023-09-29 | 32.02 | $10.72 | 116522 |
| 2023-09-28 | 30.11 | $10.70 | 95556 |
| 2023-09-27 | 28.19 | $10.68 | 97973 |
| 2023-09-26 | 29.34 | $10.71 | 113636 |
| 2023-09-25 | 31.36 | $10.76 | 76654 |
| 2023-09-22 | 31.36 | $10.76 | 114242 |
| 2023-09-21 | 29.61 | $10.74 | 149613 |
| 2023-09-20 | 32.79 | $10.82 | 47742 |
| 2023-09-19 | 33.65 | $10.84 | 193418 |
| 2023-09-18 | 37.36 | $10.92 | 113808 |
| 2023-09-15 | 36.53 | $10.91 | 151795 |
| 2023-09-14 | 35.72 | $10.90 | 140372 |
| 2023-09-13 | 36.16 | $10.91 | 103293 |
| 2023-09-12 | 37.02 | $10.93 | 67582 |
| 2023-09-11 | 37.45 | $10.94 | 53760 |
| 2023-09-08 | 37.45 | $10.94 | 64192 |
| 2023-09-07 | 38.65 | $10.97 | 91894 |
| 2023-09-06 | 39.05 | $10.98 | 101580 |
| 2023-09-05 | 40.63 | $11.02 | 75549 |
| 2023-09-01 | 42.26 | $11.06 | 98779 |
| 2023-08-31 | 45.75 | $11.14 | 132674 |
| 2023-08-30 | 44.11 | $11.11 | 229626 |
| 2023-08-29 | 45.87 | $11.15 | 169000 |
| 2023-08-28 | 42.02 | $11.08 | 171131 |
| 2023-08-25 | 39.08 | $11.03 | 78679 |
| 2023-08-24 | 37.89 | $11.01 | 65744 |
| 2023-08-23 | 41.36 | $11.10 | 93247 |
| 2023-08-22 | 37.75 | $11.04 | 48094 |
| 2023-08-21 | 36.51 | $11.02 | 44187 |
| 2023-08-18 | 36.86 | $11.03 | 52810 |
| 2023-08-17 | 37.19 | $11.04 | 96725 |
| 2023-08-16 | 40.35 | $11.13 | 97830 |
| 2023-08-15 | 42.24 | $11.18 | 89368 |
| 2023-08-14 | 45.48 | $11.26 | 66338 |
| 2023-08-11 | 46.33 | $11.28 | 61333 |
| 2023-08-10 | 45.37 | $11.26 | 36309 |
| 2023-08-09 | 44.90 | $11.25 | 59796 |
| 2023-08-08 | 45.27 | $11.26 | 108088 |
| 2023-08-07 | 44.39 | $11.24 | 105200 |
| 2023-08-04 | 43.11 | $11.21 | 80744 |
| 2023-08-03 | 41.82 | $11.18 | 100095 |
| 2023-08-02 | 45.04 | $11.28 | 71956 |
| 2023-08-01 | 47.83 | $11.36 | 77144 |
| 2023-07-31 | 54.67 | $11.53 | 188822 |
| 2023-07-28 | 54.31 | $11.52 | 247088 |
| 2023-07-27 | 53.95 | $11.51 | 138408 |
| 2023-07-26 | 60.12 | $11.65 | 90253 |
| 2023-07-25 | 58.18 | $11.59 | 91654 |
| 2023-07-24 | 56.84 | $11.55 | 118437 |
| 2023-07-21 | 56.84 | $11.55 | 52368 |
| 2023-07-20 | 57.67 | $11.57 | 47609 |
| 2023-07-19 | 61.51 | $11.66 | 60812 |
| 2023-07-18 | 61.51 | $11.66 | 110920 |
| 2023-07-17 | 59.05 | $11.57 | 57547 |
| 2023-07-14 | 57.02 | $11.50 | 82680 |
| 2023-07-13 | 59.42 | $11.56 | 66323 |
| 2023-07-12 | 55.89 | $11.44 | 98854 |
| 2023-07-11 | 51.92 | $11.32 | 56262 |
| 2023-07-10 | 49.40 | $11.25 | 68680 |
| 2023-07-07 | 45.09 | $11.14 | 121689 |
| 2023-07-06 | 46.46 | $11.18 | 103657 |
| 2023-07-05 | 52.50 | $11.34 | 60128 |
| 2023-07-03 | 52.50 | $11.34 | 35446 |
| 2023-06-30 | 56.65 | $11.44 | 93493 |
| 2023-06-29 | 55.31 | $11.40 | 40555 |
| 2023-06-28 | 58.77 | $11.48 | 41816 |
| 2023-06-27 | 54.36 | $11.35 | 55590 |
| 2023-06-26 | 54.36 | $11.35 | 56710 |
| 2023-06-23 | 52.60 | $11.30 | 38966 |
| 2023-06-22 | 52.25 | $11.29 | 105271 |
| 2023-06-21 | 57.94 | $11.43 | 48288 |
| 2023-06-20 | 56.98 | $11.40 | 63518 |
| 2023-06-16 | 60.00 | $11.47 | 114065 |
| 2023-06-15 | 63.65 | $11.55 | 84705 |
| 2023-06-14 | 58.21 | $11.37 | 55164 |
| 2023-06-13 | 55.76 | $11.30 | 49297 |
| 2023-06-12 | 51.10 | $11.18 | 44282 |
| 2023-06-09 | 53.79 | $11.24 | 75039 |
| 2023-06-08 | 54.25 | $11.25 | 33486 |
| 2023-06-07 | 51.94 | $11.19 | 36360 |
| 2023-06-06 | 52.78 | $11.21 | 59018 |
| 2023-06-05 | 50.50 | $11.15 | 59416 |
| 2023-06-02 | 47.69 | $11.08 | 67310 |
| 2023-06-01 | 44.70 | $11.01 | 73095 |
| 2023-05-31 | 47.65 | $11.09 | 83136 |
| 2023-05-30 | 46.39 | $11.06 | 83681 |
| 2023-05-26 | 43.37 | $10.99 | 46237 |
| 2023-05-25 | 39.19 | $10.90 | 55358 |
| 2023-05-24 | 39.49 | $10.91 | 67447 |
| 2023-05-23 | 42.68 | $11.01 | 55564 |
| 2023-05-22 | 45.47 | $11.09 | 35810 |
| 2023-05-19 | 42.34 | $11.02 | 37679 |
| 2023-05-18 | 43.70 | $11.06 | 59423 |
| 2023-05-17 | 44.04 | $11.07 | 67672 |
| 2023-05-16 | 45.03 | $11.10 | 52576 |
| 2023-05-15 | 46.01 | $11.13 | 82609 |
| 2023-05-12 | 43.27 | $11.06 | 95809 |
| 2023-05-11 | 45.79 | $11.14 | 38459 |
| 2023-05-10 | 46.11 | $11.15 | 64994 |
| 2023-05-09 | 46.11 | $11.15 | 38919 |
| 2023-05-08 | 47.61 | $11.20 | 52534 |
| 2023-05-05 | 47.91 | $11.21 | 53825 |
| 2023-05-04 | 42.10 | $11.04 | 87694 |
| 2023-05-03 | 43.45 | $11.09 | 63749 |
| 2023-05-02 | 45.39 | $11.16 | 43251 |
| 2023-05-01 | 47.71 | $11.24 | 52724 |
| 2023-04-28 | 52.83 | $11.40 | 111379 |
| 2023-04-27 | 49.96 | $11.31 | 76315 |
| 2023-04-26 | 45.40 | $11.18 | 72376 |
| 2023-04-25 | 48.29 | $11.27 | 68954 |
| 2023-04-24 | 51.78 | $11.37 | 38800 |
| 2023-04-21 | 49.71 | $11.31 | 40367 |
| 2023-04-20 | 51.45 | $11.36 | 18247 |
| 2023-04-19 | 52.51 | $11.39 | 31526 |
| 2023-04-18 | 53.54 | $11.42 | 46077 |
| 2023-04-17 | 53.25 | $11.41 | 156067 |
| 2023-04-14 | 53.90 | $11.43 | 64733 |
| 2023-04-13 | 53.90 | $11.43 | 46355 |
| 2023-04-12 | 51.23 | $11.33 | 71893 |
| 2023-04-11 | 48.69 | $11.24 | 41450 |
| 2023-04-10 | 48.12 | $11.22 | 83009 |
| 2023-04-06 | 43.66 | $11.07 | 107463 |
| 2023-04-05 | 45.13 | $11.13 | 43575 |
| 2023-04-04 | 47.68 | $11.23 | 48034 |
| 2023-04-03 | 49.00 | $11.28 | 48420 |
| 2023-03-31 | 50.86 | $11.35 | 120602 |
| 2023-03-30 | 47.90 | $11.24 | 55824 |
| 2023-03-29 | 45.04 | $11.14 | 74949 |
| 2023-03-28 | 43.87 | $11.10 | 87469 |
| 2023-03-27 | 41.19 | $11.01 | 58802 |
| 2023-03-24 | 40.29 | $10.98 | 53562 |
| 2023-03-23 | 40.88 | $11.01 | 67921 |
| 2023-03-22 | 40.88 | $11.01 | 127539 |
| 2023-03-21 | 43.60 | $11.15 | 162623 |
| 2023-03-20 | 36.43 | $10.90 | 82233 |
| 2023-03-17 | 36.12 | $10.89 | 48496 |
| 2023-03-16 | 39.59 | $11.08 | 146057 |
| 2023-03-15 | 34.90 | $10.93 | 72613 |
| 2023-03-14 | 38.29 | $11.11 | 65752 |
| 2023-03-13 | 30.45 | $10.89 | 89966 |
| 2023-03-10 | 34.85 | $11.12 | 63285 |
| 2023-03-09 | 38.02 | $11.26 | 104285 |
| 2023-03-08 | 42.78 | $11.44 | 42540 |
| 2023-03-07 | 43.06 | $11.45 | 48044 |
| 2023-03-06 | 45.97 | $11.55 | 96827 |
| 2023-03-03 | 43.81 | $11.49 | 90156 |
| 2023-03-02 | 41.59 | $11.43 | 75659 |
| 2023-03-01 | 44.96 | $11.55 | 65930 |
| 2023-02-28 | 48.04 | $11.65 | 114154 |
| 2023-02-27 | 44.42 | $11.55 | 44817 |
| 2023-02-24 | 41.32 | $11.47 | 54644 |
| 2023-02-23 | 42.16 | $11.50 | 45480 |
| 2023-02-22 | 37.75 | $11.39 | 62104 |
| 2023-02-21 | 34.74 | $11.32 | 194738 |
| 2023-02-17 | 45.08 | $11.67 | 58768 |
| 2023-02-16 | 46.98 | $11.72 | 84262 |
| 2023-02-15 | 48.93 | $11.77 | 77567 |
| 2023-02-14 | 51.80 | $11.84 | 104098 |
| 2023-02-13 | 52.64 | $11.86 | 74060 |
| 2023-02-10 | 52.27 | $11.85 | 71890 |
| 2023-02-09 | 53.45 | $11.88 | 72023 |
| 2023-02-08 | 58.46 | $12.00 | 83701 |
| 2023-02-07 | 58.46 | $12.00 | 69340 |
| 2023-02-06 | 57.26 | $11.96 | 85450 |
| 2023-02-03 | 62.42 | $12.08 | 66090 |
| 2023-02-02 | 64.73 | $12.13 | 193023 |
| 2023-02-01 | 62.63 | $12.05 | 173944 |
| 2023-01-31 | 65.89 | $12.12 | 155113 |
| 2023-01-30 | 65.65 | $12.11 | 138022 |
| 2023-01-27 | 65.18 | $12.09 | 168160 |
| 2023-01-26 | 64.49 | $12.06 | 107234 |
| 2023-01-25 | 63.33 | $12.01 | 49110 |
| 2023-01-24 | 63.72 | $12.02 | 71895 |
| 2023-01-23 | 66.48 | $12.09 | 105630 |
| 2023-01-20 | 67.27 | $12.11 | 54246 |
| 2023-01-19 | 66.51 | $12.07 | 91113 |
| 2023-01-18 | 67.25 | $12.09 | 140951 |
| 2023-01-17 | 66.36 | $12.04 | 165865 |
| 2023-01-13 | 64.73 | $11.95 | 147501 |
| 2023-01-12 | 63.23 | $11.87 | 170601 |
| 2023-01-11 | 63.23 | $11.87 | 90239 |
| 2023-01-10 | 62.69 | $11.84 | 143741 |
| 2023-01-09 | 59.28 | $11.66 | 145389 |
| 2023-01-06 | 57.22 | $11.56 | 46957 |
| 2023-01-05 | 51.38 | $11.31 | 49911 |
| 2023-01-04 | 54.19 | $11.41 | 82891 |
| 2023-01-03 | 51.94 | $11.32 | 113571 |
| 2022-12-30 | 55.70 | $11.45 | 403201 |
| 2022-12-29 | 45.66 | $11.10 | 263512 |
| 2022-12-28 | 39.72 | $10.94 | 246755 |
| 2022-12-27 | 41.05 | $10.99 | 223445 |
| 2022-12-23 | 47.74 | $11.21 | 92789 |
| 2022-12-22 | 45.83 | $11.16 | 241921 |
| 2022-12-21 | 47.14 | $11.20 | 167666 |
| 2022-12-20 | 44.51 | $11.13 | 282203 |
| 2022-12-19 | 44.13 | $11.12 | 187321 |
| 2022-12-16 | 46.22 | $11.19 | 187944 |
| 2022-12-15 | 47.13 | $11.22 | 171054 |
| 2022-12-14 | 48.95 | $11.28 | 209853 |
| 2022-12-13 | 48.95 | $11.28 | 177328 |
| 2022-12-12 | 48.95 | $11.28 | 178376 |
| 2022-12-09 | 50.93 | $11.35 | 68723 |
| 2022-12-08 | 54.19 | $11.46 | 96325 |
| 2022-12-07 | 56.37 | $11.53 | 54913 |
| 2022-12-06 | 55.89 | $11.51 | 86786 |
| 2022-12-05 | 57.09 | $11.55 | 108923 |
| 2022-12-02 | 63.21 | $11.74 | 465586 |
| 2022-12-01 | 59.04 | $11.55 | 112760 |
| 2022-11-30 | 64.92 | $11.71 | 125501 |
| 2022-11-29 | 58.25 | $11.44 | 70320 |
| 2022-11-28 | 58.25 | $11.44 | 120541 |
| 2022-11-25 | 59.38 | $11.47 | 57688 |
| 2022-11-23 | 58.87 | $11.45 | 75826 |
| 2022-11-22 | 58.87 | $11.45 | 129684 |
| 2022-11-21 | 54.24 | $11.27 | 113590 |
| 2022-11-18 | 53.12 | $11.23 | 76021 |
| 2022-11-17 | 51.73 | $11.18 | 70400 |
| 2022-11-16 | 53.55 | $11.24 | 141376 |
| 2022-11-15 | 54.15 | $11.26 | 96504 |
| 2022-11-14 | 51.56 | $11.16 | 56186 |
| 2022-11-11 | 52.69 | $11.20 | 139607 |
| 2022-11-10 | 53.24 | $11.22 | 76198 |
| 2022-11-09 | 44.98 | $10.92 | 64326 |
| 2022-11-08 | 49.71 | $11.09 | 81323 |
| 2022-11-07 | 50.30 | $11.11 | 54172 |
| 2022-11-04 | 47.64 | $11.02 | 26069 |
| 2022-11-03 | 47.34 | $11.01 | 55040 |
| 2022-11-02 | 48.12 | $11.04 | 103154 |
| 2022-11-01 | 51.33 | $11.16 | 116640 |
| 2022-10-31 | 48.62 | $11.06 | 67055 |
| 2022-10-28 | 48.62 | $11.06 | 65810 |
| 2022-10-27 | 47.02 | $11.00 | 65275 |
| 2022-10-26 | 45.68 | $10.95 | 129900 |
| 2022-10-25 | 43.22 | $10.86 | 113401 |
| 2022-10-24 | 40.97 | $10.78 | 183387 |
| 2022-10-21 | 40.41 | $10.76 | 53941 |
| 2022-10-20 | 38.46 | $10.69 | 94082 |
| 2022-10-19 | 37.63 | $10.66 | 46363 |
| 2022-10-18 | 40.58 | $10.83 | 95053 |
| 2022-10-17 | 36.10 | $10.67 | 87054 |
| 2022-10-14 | 32.80 | $10.56 | 91455 |
| 2022-10-13 | 34.50 | $10.67 | 105137 |
| 2022-10-12 | 36.11 | $10.77 | 79752 |
| 2022-10-11 | 37.96 | $10.88 | 84992 |
| 2022-10-10 | 36.84 | $10.84 | 51760 |
| 2022-10-07 | 39.73 | $11.01 | 57902 |
| 2022-10-06 | 40.80 | $11.07 | 47248 |
| 2022-10-05 | 42.06 | $11.14 | 52429 |
| 2022-10-04 | 43.34 | $11.21 | 97344 |
| 2022-10-03 | 34.15 | $10.87 | 80538 |
| 2022-09-30 | 33.24 | $10.84 | 95513 |
| 2022-09-29 | 33.99 | $10.89 | 140805 |
| 2022-09-28 | 37.13 | $11.09 | 124334 |
| 2022-09-27 | 29.02 | $10.83 | 186029 |
| 2022-09-26 | 24.76 | $10.71 | 120855 |
| 2022-09-23 | 28.40 | $10.98 | 88894 |
| 2022-09-22 | 32.05 | $11.20 | 109429 |
| 2022-09-21 | 34.75 | $11.34 | 49072 |
| 2022-09-20 | 32.03 | $11.27 | 51208 |
| 2022-09-19 | 34.78 | $11.41 | 101992 |
| 2022-09-16 | 35.83 | $11.46 | 83283 |
| 2022-09-15 | 34.71 | $11.43 | 174329 |
| 2022-09-14 | 39.76 | $11.66 | 71850 |
| 2022-09-13 | 40.24 | $11.68 | 98985 |
| 2022-09-12 | 42.19 | $11.76 | 62128 |
| 2022-09-09 | 43.44 | $11.81 | 37975 |
| 2022-09-08 | 40.77 | $11.73 | 53168 |
| 2022-09-07 | 39.76 | $11.70 | 99358 |
| 2022-09-06 | 35.95 | $11.59 | 86872 |
| 2022-09-02 | 37.17 | $11.65 | 48331 |
| 2022-09-01 | 38.41 | $11.71 | 84721 |
| 2022-08-31 | 43.44 | $11.93 | 93357 |
| 2022-08-30 | 44.44 | $11.97 | 68102 |
| 2022-08-29 | 47.30 | $12.08 | 44217 |
| 2022-08-26 | 46.10 | $12.04 | 51676 |
| 2022-08-25 | 50.77 | $12.21 | 100373 |
| 2022-08-24 | 51.05 | $12.22 | 61916 |
| 2022-08-23 | 48.84 | $12.14 | 107976 |
| 2022-08-22 | 48.01 | $12.11 | 121720 |
| 2022-08-19 | 50.08 | $12.19 | 88794 |
| 2022-08-18 | 54.56 | $12.35 | 45546 |
| 2022-08-17 | 56.35 | $12.41 | 40016 |
| 2022-08-16 | 62.18 | $12.59 | 60771 |
| 2022-08-15 | 63.22 | $12.62 | 61660 |
| 2022-08-12 | 63.89 | $12.64 | 47255 |
| 2022-08-11 | 61.97 | $12.54 | 62309 |
| 2022-08-10 | 62.60 | $12.56 | 89658 |
| 2022-08-09 | 58.57 | $12.36 | 81845 |
| 2022-08-08 | 60.43 | $12.42 | 64039 |
| 2022-08-05 | 59.20 | $12.36 | 41430 |
| 2022-08-04 | 63.24 | $12.49 | 79683 |
| 2022-08-03 | 62.87 | $12.47 | 66813 |
| 2022-08-02 | 60.40 | $12.34 | 60996 |
| 2022-08-01 | 61.00 | $12.36 | 67287 |
| 2022-07-29 | 62.15 | $12.40 | 71065 |
| 2022-07-28 | 60.55 | $12.31 | 61579 |
| 2022-07-27 | 57.53 | $12.15 | 50143 |
| 2022-07-26 | 54.19 | $11.99 | 56146 |
| 2022-07-25 | 54.96 | $12.02 | 69456 |
| 2022-07-22 | 53.06 | $11.93 | 59779 |
| 2022-07-21 | 55.53 | $12.03 | 69754 |
| 2022-07-20 | 51.45 | $11.84 | 69638 |
| 2022-07-19 | 48.36 | $11.71 | 133012 |
| 2022-07-18 | 43.66 | $11.53 | 98429 |
| 2022-07-15 | 45.41 | $11.61 | 370080 |
| 2022-07-14 | 42.11 | $11.49 | 84885 |
| 2022-07-13 | 41.55 | $11.47 | 85262 |
| 2022-07-12 | 41.00 | $11.45 | 113230 |
| 2022-07-11 | 39.95 | $11.41 | 101086 |
| 2022-07-08 | 43.87 | $11.62 | 88786 |
| 2022-07-07 | 41.80 | $11.54 | 74862 |
| 2022-07-06 | 36.22 | $11.34 | 93465 |
| 2022-07-05 | 36.22 | $11.34 | 67275 |
| 2022-07-01 | 37.02 | $11.39 | 145143 |
| 2022-06-30 | 37.18 | $11.40 | 155946 |
| 2022-06-29 | 38.73 | $11.50 | 46839 |
| 2022-06-28 | 39.04 | $11.52 | 52291 |
| 2022-06-27 | 39.49 | $11.55 | 78783 |
| 2022-06-24 | 40.07 | $11.59 | 41252 |
| 2022-06-23 | 36.97 | $11.45 | 93525 |
| 2022-06-22 | 34.91 | $11.36 | 49280 |
| 2022-06-21 | 35.65 | $11.42 | 63275 |
| 2022-06-17 | 35.43 | $11.41 | 77857 |
| 2022-06-16 | 31.50 | $11.23 | 122436 |
| 2022-06-15 | 35.62 | $11.59 | 84576 |
| 2022-06-14 | 33.32 | $11.49 | 116566 |
| 2022-06-13 | 33.66 | $11.52 | 116100 |
| 2022-06-10 | 40.06 | $12.01 | 76959 |
| 2022-06-09 | 43.08 | $12.20 | 29587 |
| 2022-06-08 | 45.48 | $12.34 | 54863 |
| 2022-06-07 | 48.80 | $12.52 | 49136 |
| 2022-06-06 | 46.53 | $12.41 | 51170 |
| 2022-06-03 | 46.33 | $12.40 | 88082 |
| 2022-06-02 | 49.58 | $12.58 | 88725 |
| 2022-06-01 | 49.58 | $12.58 | 62324 |
| 2022-05-31 | 53.33 | $12.78 | 80486 |
| 2022-05-27 | 57.47 | $12.98 | 150462 |
| 2022-05-26 | 48.57 | $12.51 | 130947 |
| 2022-05-25 | 38.72 | $12.13 | 113974 |
| 2022-05-24 | 34.99 | $12.01 | 59779 |
| 2022-05-23 | 34.68 | $12.00 | 71569 |
| 2022-05-20 | 33.45 | $11.96 | 461148 |
| 2022-05-19 | 33.90 | $11.99 | 40380 |
| 2022-05-18 | 31.25 | $11.90 | 120271 |
| 2022-05-17 | 32.92 | $12.02 | 70202 |
| 2022-05-16 | 31.76 | $11.98 | 83067 |
| 2022-05-13 | 30.91 | $11.95 | 59599 |
| 2022-05-12 | 30.91 | $11.95 | 161761 |
| 2022-05-11 | 31.38 | $11.99 | 152918 |
| 2022-05-10 | 31.96 | $12.04 | 114342 |
| 2022-05-09 | 30.50 | $11.98 | 80210 |
| 2022-05-06 | 32.97 | $12.20 | 250479 |
| 2022-05-05 | 35.43 | $12.40 | 134200 |
| 2022-05-04 | 41.31 | $12.80 | 167338 |
| 2022-05-03 | 37.89 | $12.66 | 31147 |
| 2022-05-02 | 35.85 | $12.58 | 108686 |
| 2022-04-29 | 39.71 | $12.83 | 61580 |
| 2022-04-28 | 42.68 | $13.00 | 131532 |
| 2022-04-27 | 38.58 | $12.84 | 99039 |
| 2022-04-26 | 40.83 | $12.97 | 94059 |
| 2022-04-25 | 42.85 | $13.08 | 33877 |
| 2022-04-22 | 40.57 | $12.99 | 84343 |
| 2022-04-21 | 43.50 | $13.15 | 57501 |
| 2022-04-20 | 44.85 | $13.22 | 77680 |
| 2022-04-19 | 41.40 | $13.08 | 105275 |
| 2022-04-18 | 41.40 | $13.08 | 49008 |
| 2022-04-14 | 42.25 | $13.13 | 61930 |
| 2022-04-13 | 45.83 | $13.33 | 88781 |
| 2022-04-12 | 42.84 | $13.20 | 60504 |
| 2022-04-11 | 40.69 | $13.11 | 81470 |
| 2022-04-08 | 44.39 | $13.32 | 77562 |
| 2022-04-07 | 47.11 | $13.46 | 91075 |
| 2022-04-06 | 45.53 | $13.39 | 78091 |
| 2022-04-05 | 50.00 | $13.61 | 59450 |
| 2022-04-04 | 53.64 | $13.77 | 138250 |
| 2022-04-01 | 49.96 | $13.60 | 148248 |
| 2022-03-31 | 46.65 | $13.46 | 244573 |
| 2022-03-30 | 41.96 | $13.28 | 181762 |
| 2022-03-29 | 41.14 | $13.25 | 204751 |
| 2022-03-28 | 37.51 | $13.12 | 168867 |
| 2022-03-25 | 37.23 | $13.11 | 142548 |
| 2022-03-24 | 38.04 | $13.16 | 123377 |
| 2022-03-23 | 37.26 | $13.13 | 180878 |
| 2022-03-22 | 40.16 | $13.31 | 71792 |
| 2022-03-21 | 39.67 | $13.29 | 80558 |
| 2022-03-18 | 41.99 | $13.43 | 70916 |
| 2022-03-17 | 41.99 | $13.43 | 117390 |
| 2022-03-16 | 33.75 | $13.10 | 108824 |
| 2022-03-15 | 28.80 | $12.93 | 150165 |
| 2022-03-14 | 25.71 | $12.83 | 207663 |
| 2022-03-11 | 31.11 | $13.25 | 66577 |
| 2022-03-10 | 33.16 | $13.38 | 173157 |
| 2022-03-09 | 35.01 | $13.49 | 179557 |
| 2022-03-08 | 28.45 | $13.30 | 324671 |
| 2022-03-07 | 30.61 | $13.44 | 113713 |
| 2022-03-04 | 35.36 | $13.70 | 59883 |
| 2022-03-03 | 37.94 | $13.82 | 174406 |
| 2022-03-02 | 36.85 | $13.79 | 86089 |
| 2022-03-01 | 35.03 | $13.74 | 111280 |
| 2022-02-28 | 36.42 | $13.81 | 96522 |
| 2022-02-25 | 33.93 | $13.74 | 67507 |
| 2022-02-24 | 28.20 | $13.59 | 226172 |
| 2022-02-23 | 24.46 | $13.50 | 142074 |
| 2022-02-22 | 24.04 | $13.49 | 190267 |
| 2022-02-18 | 25.80 | $13.62 | 110345 |
| 2022-02-17 | 21.61 | $13.52 | 77410 |
| 2022-02-16 | 24.21 | $13.72 | 105979 |
| 2022-02-15 | 19.62 | $13.62 | 134544 |
| 2022-02-14 | 17.72 | $13.58 | 225967 |
| 2022-02-11 | 19.59 | $13.75 | 193423 |
| 2022-02-10 | 21.91 | $13.93 | 236560 |
| 2022-02-09 | 23.06 | $14.01 | 98521 |
| 2022-02-08 | 19.54 | $13.94 | 182716 |
| 2022-02-07 | 20.83 | $14.04 | 132122 |
| 2022-02-04 | 22.08 | $14.13 | 161226 |
| 2022-02-03 | 23.73 | $14.24 | 71573 |
| 2022-02-02 | 26.66 | $14.41 | 178674 |
| 2022-02-01 | 26.15 | $14.40 | 126600 |
| 2022-01-31 | 24.15 | $14.36 | 106918 |
| 2022-01-28 | 24.47 | $14.38 | 102233 |
| 2022-01-27 | 24.62 | $14.39 | 94513 |
| 2022-01-26 | 24.62 | $14.39 | 152511 |
| 2022-01-25 | 21.53 | $14.32 | 184994 |
| 2022-01-24 | 22.27 | $14.38 | 313613 |
| 2022-01-21 | 26.30 | $14.66 | 924662 |
| 2022-01-20 | 28.01 | $14.76 | 167983 |
| 2022-01-19 | 29.67 | $14.85 | 185426 |
| 2022-01-18 | 31.02 | $14.92 | 233227 |
| 2022-01-14 | 36.45 | $15.16 | 167823 |
| 2022-01-13 | 41.31 | $15.33 | 96619 |
| 2022-01-12 | 43.58 | $15.40 | 98046 |
| 2022-01-11 | 43.58 | $15.40 | 62494 |
| 2022-01-10 | 44.21 | $15.42 | 63020 |
| 2022-01-07 | 43.82 | $15.41 | 47527 |
| 2022-01-06 | 44.70 | $15.44 | 86863 |
| 2022-01-05 | 41.75 | $15.36 | 99707 |
| 2022-01-04 | 45.50 | $15.49 | 79841 |
| 2022-01-03 | 46.41 | $15.52 | 55804 |
| 2021-12-31 | 48.57 | $15.59 | 107765 |
| 2021-12-30 | 53.29 | $15.73 | 79204 |
| 2021-12-29 | 49.99 | $15.63 | 58916 |
| 2021-12-28 | 49.66 | $15.62 | 79886 |
| 2021-12-27 | 49.66 | $15.62 | 72483 |
| 2021-12-23 | 48.72 | $15.59 | 231882 |
| 2021-12-22 | 50.20 | $15.64 | 105465 |
| 2021-12-21 | 45.82 | $15.50 | 44913 |
| 2021-12-20 | 43.11 | $15.42 | 58112 |
| 2021-12-17 | 49.26 | $15.63 | 85616 |
| 2021-12-16 | 42.17 | $15.44 | 94229 |
| 2021-12-15 | 44.01 | $15.50 | 131065 |
| 2021-12-14 | 43.62 | $15.49 | 116927 |
| 2021-12-13 | 47.74 | $15.62 | 103600 |
| 2021-12-10 | 48.75 | $15.65 | 82901 |
| 2021-12-09 | 40.83 | $15.45 | 57524 |
| 2021-12-08 | 40.83 | $15.45 | 68325 |
| 2021-12-07 | 44.90 | $15.58 | 62270 |
| 2021-12-06 | 32.64 | $15.33 | 89835 |
| 2021-12-03 | 28.40 | $15.26 | 76216 |
| 2021-12-02 | 31.94 | $15.39 | 58218 |
| 2021-12-01 | 28.69 | $15.34 | 53803 |
| 2021-11-30 | 33.22 | $15.49 | 54910 |
| 2021-11-29 | 36.10 | $15.57 | 84016 |
| 2021-11-26 | 33.35 | $15.53 | 68200 |
| 2021-11-24 | 37.15 | $15.63 | 99497 |
| 2021-11-23 | 37.97 | $15.65 | 77832 |
| 2021-11-22 | 40.07 | $15.70 | 52350 |
| 2021-11-19 | 42.30 | $15.75 | 32105 |
| 2021-11-18 | 44.17 | $15.79 | 66176 |
| 2021-11-17 | 46.10 | $15.83 | 61572 |
| 2021-11-16 | 47.07 | $15.85 | 97012 |
| 2021-11-15 | 43.67 | $15.79 | 108463 |
| 2021-11-12 | 45.52 | $15.83 | 104789 |
| 2021-11-11 | 44.97 | $15.82 | 80190 |
| 2021-11-10 | 44.97 | $15.82 | 104917 |
| 2021-11-09 | 49.03 | $15.91 | 43634 |
| 2021-11-08 | 45.39 | $15.84 | 37870 |
| 2021-11-05 | 43.75 | $15.81 | 141255 |
| 2021-11-04 | 43.75 | $15.81 | 122392 |
| 2021-11-03 | 46.70 | $15.88 | 70162 |
| 2021-11-02 | 46.20 | $15.87 | 95045 |
| 2021-11-01 | 48.77 | $15.93 | 175963 |
| 2021-10-29 | 54.52 | $16.05 | 53451 |
| 2021-10-28 | 57.19 | $16.10 | 75203 |
| 2021-10-27 | 53.27 | $16.01 | 78675 |
| 2021-10-26 | 54.86 | $16.04 | 45792 |
| 2021-10-25 | 53.99 | $16.02 | 55168 |
| 2021-10-22 | 53.14 | $16.00 | 66126 |
| 2021-10-21 | 52.72 | $15.99 | 78780 |
| 2021-10-20 | 55.54 | $16.05 | 100360 |
| 2021-10-19 | 53.98 | $16.01 | 73939 |
| 2021-10-18 | 53.60 | $16.00 | 110884 |
| 2021-10-15 | 50.85 | $15.93 | 50361 |
| 2021-10-14 | 51.26 | $15.94 | 94272 |
| 2021-10-13 | 50.50 | $15.92 | 67680 |
| 2021-10-12 | 49.37 | $15.89 | 55503 |
| 2021-10-11 | 46.68 | $15.82 | 81380 |
| 2021-10-08 | 49.92 | $15.91 | 46583 |
| 2021-10-07 | 51.82 | $15.96 | 156044 |
| 2021-10-06 | 48.06 | $15.86 | 94283 |
| 2021-10-05 | 40.07 | $15.68 | 50248 |
| 2021-10-04 | 41.07 | $15.71 | 67168 |
| 2021-10-01 | 44.60 | $15.81 | 51546 |
| 2021-09-30 | 47.71 | $15.89 | 165277 |
| 2021-09-29 | 47.28 | $15.88 | 99174 |
| 2021-09-28 | 49.23 | $15.93 | 82035 |
| 2021-09-27 | 56.82 | $16.10 | 48858 |
| 2021-09-24 | 54.05 | $16.03 | 120854 |
| 2021-09-23 | 58.64 | $16.12 | 71023 |
| 2021-09-22 | 57.50 | $16.09 | 54162 |
| 2021-09-21 | 51.07 | $15.94 | 57548 |
| 2021-09-20 | 46.45 | $15.85 | 140311 |
| 2021-09-17 | 58.74 | $16.06 | 59051 |
| 2021-09-16 | 56.66 | $16.02 | 46127 |
| 2021-09-15 | 58.77 | $16.05 | 67316 |
| 2021-09-14 | 57.78 | $16.03 | 83546 |
| 2021-09-13 | 61.28 | $16.08 | 97730 |
| 2021-09-10 | 57.88 | $16.01 | 74151 |
| 2021-09-09 | 57.37 | $16.00 | 48874 |
| 2021-09-08 | 56.37 | $15.98 | 76622 |
| 2021-09-07 | 55.38 | $15.96 | 71882 |
| 2021-09-03 | 54.89 | $15.95 | 61748 |
| 2021-09-02 | 59.20 | $16.02 | 50980 |
| 2021-09-01 | 61.16 | $16.05 | 90380 |
| 2021-08-31 | 58.56 | $15.99 | 99175 |
| 2021-08-30 | 56.72 | $15.95 | 78904 |
| 2021-08-27 | 55.31 | $15.92 | 97015 |
| 2021-08-26 | 54.37 | $15.90 | 54706 |
| 2021-08-25 | 56.05 | $15.93 | 131020 |
| 2021-08-24 | 54.26 | $15.89 | 56412 |
| 2021-08-23 | 53.35 | $15.87 | 52893 |
| 2021-08-20 | 47.43 | $15.75 | 45237 |
| 2021-08-19 | 47.91 | $15.76 | 55672 |
| 2021-08-18 | 52.47 | $15.85 | 47860 |
| 2021-08-17 | 53.00 | $15.86 | 89391 |
| 2021-08-16 | 56.25 | $15.92 | 69264 |
| 2021-08-13 | 54.48 | $15.88 | 64942 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.21
2024-07-19
Close Price
$12.22
Vol: 809088
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-19 | -73.21 | $12.22 | 809088 |
| 2024-07-18 | -32.14 | $12.45 | 155745 |
| 2024-07-17 | -37.50 | $12.42 | 113729 |
| 2024-07-16 | -8.93 | $12.58 | 194281 |
| 2024-07-15 | 0.00 | $12.48 | 119239 |
| 2024-07-12 | -9.09 | $12.37 | 217439 |
| 2024-07-11 | -39.39 | $12.27 | 110877 |
| 2024-07-10 | -25.00 | $12.31 | 132610 |
| 2024-07-09 | -19.35 | $12.32 | 119269 |
| 2024-07-08 | -27.27 | $12.29 | 112117 |
| 2024-07-05 | -43.59 | $12.21 | 116977 |
| 2024-07-03 | -48.72 | $12.19 | 54108 |
| 2024-07-02 | -28.00 | $12.24 | 173677 |
| 2024-07-01 | -32.00 | $12.22 | 196384 |
| 2024-06-28 | -8.00 | $12.34 | 220664 |
| 2024-06-27 | -12.00 | $12.21 | 115364 |
| 2024-06-26 | -15.09 | $12.19 | 127887 |
| 2024-06-25 | -7.55 | $12.23 | 68089 |
| 2024-06-24 | -32.08 | $12.10 | 44710 |
| 2024-06-21 | -32.08 | $12.10 | 101709 |
| 2024-06-20 | -20.75 | $12.16 | 145447 |
| 2024-06-18 | -33.96 | $12.09 | 91965 |
| 2024-06-17 | -24.53 | $12.14 | 141024 |
| 2024-06-14 | -22.64 | $12.15 | 93561 |
| 2024-06-13 | -13.21 | $12.20 | 88878 |
| 2024-06-12 | -4.08 | $12.21 | 143951 |
| 2024-06-11 | -2.27 | $12.17 | 77052 |
| 2024-06-10 | 0.00 | $12.17 | 54137 |
| 2024-06-07 | -2.70 | $12.10 | 75455 |
| 2024-06-06 | -2.78 | $12.09 | 83951 |
| 2024-06-05 | -5.88 | $12.06 | 64092 |
| 2024-06-04 | -19.35 | $11.99 | 135847 |
| 2024-06-03 | -28.13 | $11.96 | 120173 |
| 2024-05-31 | 0.00 | $12.05 | 182311 |
| 2024-05-30 | -31.71 | $11.89 | 86574 |
| 2024-05-29 | -46.30 | $11.77 | 69312 |
| 2024-05-28 | -29.63 | $11.86 | 68721 |
| 2024-05-24 | -29.63 | $11.86 | 47560 |
| 2024-05-23 | -44.44 | $11.78 | 69948 |
| 2024-05-22 | -15.52 | $11.93 | 65374 |
| 2024-05-21 | -18.97 | $11.91 | 279173 |
| 2024-05-20 | 0.00 | $11.98 | 59827 |
| 2024-05-17 | -3.17 | $11.95 | 109981 |
| 2024-05-16 | -1.72 | $11.91 | 114211 |
| 2024-05-15 | -7.14 | $11.86 | 104068 |
| 2024-05-14 | -16.07 | $11.81 | 142984 |
| 2024-05-13 | -16.13 | $11.80 | 62539 |
| 2024-05-10 | -20.97 | $11.77 | 42391 |
| 2024-05-09 | -12.90 | $11.82 | 68410 |
| 2024-05-08 | -12.90 | $11.82 | 111102 |
| 2024-05-07 | -12.90 | $11.82 | 122374 |
| 2024-05-06 | -7.02 | $11.81 | 90183 |
| 2024-05-03 | -13.21 | $11.74 | 75137 |
| 2024-05-02 | -2.22 | $11.72 | 105494 |
| 2024-05-01 | -11.90 | $11.65 | 70087 |
| 2024-04-30 | -11.63 | $11.66 | 124110 |
| 2024-04-29 | -6.82 | $11.69 | 75619 |
| 2024-04-26 | -44.64 | $11.59 | 47821 |
| 2024-04-25 | -66.67 | $11.54 | 140151 |
| 2024-04-24 | -63.29 | $11.57 | 98115 |
| 2024-04-23 | -56.96 | $11.62 | 98124 |
| 2024-04-22 | -83.54 | $11.41 | 91988 |
| 2024-04-19 | -91.14 | $11.35 | 84450 |
| 2024-04-18 | -82.28 | $11.42 | 99280 |
| 2024-04-17 | -77.22 | $11.46 | 113713 |
| 2024-04-16 | -91.14 | $11.35 | 111120 |
| 2024-04-15 | -98.67 | $11.33 | 101745 |
| 2024-04-12 | -80.95 | $11.56 | 206250 |
| 2024-04-11 | -77.78 | $11.58 | 198353 |
| 2024-04-10 | -90.48 | $11.50 | 54249 |
| 2024-04-09 | -76.19 | $11.59 | 117967 |
| 2024-04-08 | -76.19 | $11.59 | 70718 |
| 2024-04-05 | -77.78 | $11.58 | 104076 |
| 2024-04-04 | -98.31 | $11.49 | 140884 |
| 2024-04-03 | -97.87 | $11.61 | 230755 |
| 2024-04-02 | -85.11 | $11.67 | 64333 |
| 2024-04-01 | -70.21 | $11.74 | 67738 |
| 2024-03-28 | -29.79 | $11.93 | 148560 |
| 2024-03-27 | -4.26 | $12.05 | 43910 |
| 2024-03-26 | -6.67 | $12.02 | 165845 |
| 2024-03-25 | -10.26 | $11.95 | 81484 |
| 2024-03-22 | -5.13 | $11.97 | 65528 |
| 2024-03-21 | -5.41 | $11.95 | 81651 |
| 2024-03-20 | 0.00 | $11.91 | 76738 |
| 2024-03-19 | -14.29 | $11.84 | 93358 |
| 2024-03-18 | -40.00 | $11.75 | 99680 |
| 2024-03-15 | -44.00 | $11.74 | 83431 |
| 2024-03-14 | -44.00 | $11.74 | 82402 |
| 2024-03-13 | -24.00 | $11.79 | 59756 |
| 2024-03-12 | -40.00 | $11.75 | 85772 |
| 2024-03-11 | -48.00 | $11.73 | 84604 |
| 2024-03-08 | -43.48 | $11.75 | 73677 |
| 2024-03-07 | -34.78 | $11.77 | 85351 |
| 2024-03-06 | -56.52 | $11.72 | 101538 |
| 2024-03-05 | -41.38 | $11.73 | 77520 |
| 2024-03-04 | -21.88 | $11.78 | 73462 |
| 2024-03-01 | -15.63 | $11.80 | 72297 |
| 2024-02-29 | 0.00 | $11.85 | 97666 |
| 2024-02-28 | -38.24 | $11.74 | 50664 |
| 2024-02-27 | -52.17 | $11.75 | 46931 |
| 2024-02-26 | -56.36 | $11.77 | 137151 |
| 2024-02-23 | -69.09 | $11.70 | 75149 |
| 2024-02-22 | -69.09 | $11.70 | 74401 |
| 2024-02-21 | -72.73 | $11.68 | 84078 |
| 2024-02-20 | -72.73 | $11.68 | 74286 |
| 2024-02-16 | -69.09 | $11.70 | 65789 |
| 2024-02-15 | -67.27 | $11.71 | 222435 |
| 2024-02-14 | -52.73 | $11.79 | 121645 |
| 2024-02-13 | -70.91 | $11.69 | 132068 |
| 2024-02-12 | -60.00 | $11.75 | 119271 |
| 2024-02-09 | -65.45 | $11.72 | 114315 |
| 2024-02-08 | -69.09 | $11.70 | 108930 |
| 2024-02-07 | -67.27 | $11.71 | 96133 |
| 2024-02-06 | -81.82 | $11.63 | 164756 |
| 2024-02-05 | -85.96 | $11.59 | 121209 |
| 2024-02-02 | -73.68 | $11.66 | 144677 |
| 2024-02-01 | -64.91 | $11.71 | 257244 |
| 2024-01-31 | -50.88 | $11.79 | 205059 |
| 2024-01-30 | -38.60 | $11.86 | 119132 |
| 2024-01-29 | -17.24 | $11.99 | 92074 |
| 2024-01-26 | -22.41 | $11.96 | 150832 |
| 2024-01-25 | -25.86 | $11.94 | 125494 |
| 2024-01-24 | -29.31 | $11.92 | 161432 |
| 2024-01-23 | -43.10 | $11.84 | 127795 |
| 2024-01-22 | -62.07 | $11.73 | 102565 |
| 2024-01-19 | -66.18 | $11.64 | 91799 |
| 2024-01-18 | -64.71 | $11.65 | 312204 |
| 2024-01-17 | -66.18 | $11.64 | 74541 |
| 2024-01-16 | -52.94 | $11.73 | 135173 |
| 2024-01-12 | -51.47 | $11.74 | 58447 |
| 2024-01-11 | -41.86 | $11.73 | 98567 |
| 2024-01-10 | -45.98 | $11.69 | 72765 |
| 2024-01-09 | -52.87 | $11.63 | 74277 |
| 2024-01-08 | -55.17 | $11.61 | 121202 |
| 2024-01-05 | -59.77 | $11.57 | 50364 |
| 2024-01-04 | -58.62 | $11.58 | 66114 |
| 2024-01-03 | -48.91 | $11.64 | 142288 |
| 2024-01-02 | -29.35 | $11.82 | 114989 |
| 2023-12-29 | 0.00 | $12.09 | 189572 |
| 2023-12-28 | -5.88 | $11.81 | 134586 |
| 2023-12-27 | -1.75 | $11.73 | 125649 |
| 2023-12-26 | -11.11 | $11.65 | 67103 |
| 2023-12-22 | -18.52 | $11.61 | 69025 |
| 2023-12-21 | -14.81 | $11.63 | 96308 |
| 2023-12-20 | -38.89 | $11.50 | 178645 |
| 2023-12-19 | -27.78 | $11.56 | 140793 |
| 2023-12-18 | -9.80 | $11.63 | 97320 |
| 2023-12-15 | -11.54 | $11.60 | 80925 |
| 2023-12-14 | -7.14 | $11.57 | 158438 |
| 2023-12-13 | -5.26 | $11.41 | 93122 |
| 2023-12-12 | -30.56 | $11.27 | 62987 |
| 2023-12-11 | -21.82 | $11.26 | 147410 |
| 2023-12-08 | -14.55 | $11.30 | 52123 |
| 2023-12-07 | -20.00 | $11.27 | 90795 |
| 2023-12-06 | -23.64 | $11.25 | 120090 |
| 2023-12-05 | -23.64 | $11.25 | 97896 |
| 2023-12-04 | -34.55 | $11.19 | 116386 |
| 2023-12-01 | -16.36 | $11.29 | 113272 |
| 2023-11-30 | -1.39 | $11.37 | 60412 |
| 2023-11-29 | -7.14 | $11.31 | 121493 |
| 2023-11-28 | -6.54 | $11.29 | 95948 |
| 2023-11-27 | -5.31 | $11.30 | 75255 |
| 2023-11-24 | -7.83 | $11.27 | 64116 |
| 2023-11-22 | -5.22 | $11.30 | 132251 |
| 2023-11-21 | -7.96 | $11.25 | 99272 |
| 2023-11-20 | -2.65 | $11.31 | 136232 |
| 2023-11-17 | -1.89 | $11.24 | 118801 |
| 2023-11-16 | -2.08 | $11.14 | 94500 |
| 2023-11-15 | -5.32 | $11.09 | 81324 |
| 2023-11-14 | -4.40 | $11.07 | 105734 |
| 2023-11-13 | -29.67 | $10.84 | 66763 |
| 2023-11-10 | -25.27 | $10.88 | 147796 |
| 2023-11-09 | -28.57 | $10.85 | 105781 |
| 2023-11-08 | -13.19 | $10.99 | 73192 |
| 2023-11-07 | -12.09 | $11.00 | 112747 |
| 2023-11-06 | -7.69 | $11.04 | 137763 |
| 2023-11-03 | -7.69 | $11.04 | 103932 |
| 2023-11-02 | -2.86 | $10.88 | 128493 |
| 2023-11-01 | -13.73 | $10.64 | 96406 |
| 2023-10-31 | -31.71 | $10.48 | 178944 |
| 2023-10-30 | -78.05 | $10.29 | 96711 |
| 2023-10-27 | -97.73 | $10.21 | 92732 |
| 2023-10-26 | -79.66 | $10.32 | 57500 |
| 2023-10-25 | -91.53 | $10.25 | 68067 |
| 2023-10-24 | -69.49 | $10.38 | 204536 |
| 2023-10-23 | -94.92 | $10.23 | 49192 |
| 2023-10-20 | -100.00 | $10.25 | 109965 |
| 2023-10-19 | -98.15 | $10.28 | 77356 |
| 2023-10-18 | -87.76 | $10.39 | 74299 |
| 2023-10-17 | -90.20 | $10.42 | 85236 |
| 2023-10-16 | -82.35 | $10.47 | 100463 |
| 2023-10-13 | -80.36 | $10.49 | 122128 |
| 2023-10-12 | -77.59 | $10.51 | 101558 |
| 2023-10-11 | -74.14 | $10.53 | 105953 |
| 2023-10-10 | -78.69 | $10.51 | 68447 |
| 2023-10-09 | -75.41 | $10.53 | 63891 |
| 2023-10-06 | -87.50 | $10.46 | 83393 |
| 2023-10-05 | -96.72 | $10.43 | 75886 |
| 2023-10-04 | -91.53 | $10.48 | 44057 |
| 2023-10-03 | -94.92 | $10.46 | 91642 |
| 2023-10-02 | -98.11 | $10.53 | 108799 |
| 2023-09-29 | -88.37 | $10.72 | 116522 |
| 2023-09-28 | -94.00 | $10.70 | 95556 |
| 2023-09-27 | -98.18 | $10.68 | 97973 |
| 2023-09-26 | -98.08 | $10.71 | 113636 |
| 2023-09-25 | -95.83 | $10.76 | 76654 |
| 2023-09-22 | -95.83 | $10.76 | 114242 |
| 2023-09-21 | -100.00 | $10.74 | 149613 |
| 2023-09-20 | -97.56 | $10.82 | 47742 |
| 2023-09-19 | -92.68 | $10.84 | 193418 |
| 2023-09-18 | -85.71 | $10.92 | 113808 |
| 2023-09-15 | -93.94 | $10.91 | 151795 |
| 2023-09-14 | -96.97 | $10.90 | 140372 |
| 2023-09-13 | -100.00 | $10.91 | 103293 |
| 2023-09-12 | -97.56 | $10.93 | 67582 |
| 2023-09-11 | -97.50 | $10.94 | 53760 |
| 2023-09-08 | -100.00 | $10.94 | 64192 |
| 2023-09-07 | -94.74 | $10.97 | 91894 |
| 2023-09-06 | -92.11 | $10.98 | 101580 |
| 2023-09-05 | -91.18 | $11.02 | 75549 |
| 2023-09-01 | -79.41 | $11.06 | 98779 |
| 2023-08-31 | -55.88 | $11.14 | 132674 |
| 2023-08-30 | -64.71 | $11.11 | 229626 |
| 2023-08-29 | -55.56 | $11.15 | 169000 |
| 2023-08-28 | -80.85 | $11.08 | 171131 |
| 2023-08-25 | -92.86 | $11.03 | 78679 |
| 2023-08-24 | -100.00 | $11.01 | 65744 |
| 2023-08-23 | -86.15 | $11.10 | 93247 |
| 2023-08-22 | -95.45 | $11.04 | 48094 |
| 2023-08-21 | -98.48 | $11.02 | 44187 |
| 2023-08-18 | -98.46 | $11.03 | 52810 |
| 2023-08-17 | -100.00 | $11.04 | 96725 |
| 2023-08-16 | -100.00 | $11.13 | 97830 |
| 2023-08-15 | -96.55 | $11.18 | 89368 |
| 2023-08-14 | -82.76 | $11.26 | 66338 |
| 2023-08-11 | -79.31 | $11.28 | 61333 |
| 2023-08-10 | -82.76 | $11.26 | 36309 |
| 2023-08-09 | -84.48 | $11.25 | 59796 |
| 2023-08-08 | -82.76 | $11.26 | 108088 |
| 2023-08-07 | -86.21 | $11.24 | 105200 |
| 2023-08-04 | -88.33 | $11.21 | 80744 |
| 2023-08-03 | -93.33 | $11.18 | 100095 |
| 2023-08-02 | -76.67 | $11.28 | 71956 |
| 2023-08-01 | -63.33 | $11.36 | 77144 |
| 2023-07-31 | -35.00 | $11.53 | 188822 |
| 2023-07-28 | -36.67 | $11.52 | 247088 |
| 2023-07-27 | -38.33 | $11.51 | 138408 |
| 2023-07-26 | -15.00 | $11.65 | 90253 |
| 2023-07-25 | -25.00 | $11.59 | 91654 |
| 2023-07-24 | -31.67 | $11.55 | 118437 |
| 2023-07-21 | -31.67 | $11.55 | 52368 |
| 2023-07-20 | -28.33 | $11.57 | 47609 |
| 2023-07-19 | -13.33 | $11.66 | 60812 |
| 2023-07-18 | -5.45 | $11.66 | 110920 |
| 2023-07-17 | -8.51 | $11.57 | 57547 |
| 2023-07-14 | -23.40 | $11.50 | 82680 |
| 2023-07-13 | -10.64 | $11.56 | 66323 |
| 2023-07-12 | -36.17 | $11.44 | 98854 |
| 2023-07-11 | -61.70 | $11.32 | 56262 |
| 2023-07-10 | -76.60 | $11.25 | 68680 |
| 2023-07-07 | -100.00 | $11.14 | 121689 |
| 2023-07-06 | -93.48 | $11.18 | 103657 |
| 2023-07-05 | -54.00 | $11.34 | 60128 |
| 2023-07-03 | -49.09 | $11.34 | 35446 |
| 2023-06-30 | -29.31 | $11.44 | 93493 |
| 2023-06-29 | -33.33 | $11.40 | 40555 |
| 2023-06-28 | -20.63 | $11.48 | 41816 |
| 2023-06-27 | -41.27 | $11.35 | 55590 |
| 2023-06-26 | -37.14 | $11.35 | 56710 |
| 2023-06-23 | -41.33 | $11.30 | 38966 |
| 2023-06-22 | -42.67 | $11.29 | 105271 |
| 2023-06-21 | -24.00 | $11.43 | 48288 |
| 2023-06-20 | -28.00 | $11.40 | 63518 |
| 2023-06-16 | -18.67 | $11.47 | 114065 |
| 2023-06-15 | -2.82 | $11.55 | 84705 |
| 2023-06-14 | -3.77 | $11.37 | 55164 |
| 2023-06-13 | -6.38 | $11.30 | 49297 |
| 2023-06-12 | -21.95 | $11.18 | 44282 |
| 2023-06-09 | -7.32 | $11.24 | 75039 |
| 2023-06-08 | 0.00 | $11.25 | 33486 |
| 2023-06-07 | -10.81 | $11.19 | 36360 |
| 2023-06-06 | -2.78 | $11.21 | 59018 |
| 2023-06-05 | -29.27 | $11.15 | 59416 |
| 2023-06-02 | -46.34 | $11.08 | 67310 |
| 2023-06-01 | -63.41 | $11.01 | 73095 |
| 2023-05-31 | -43.90 | $11.09 | 83136 |
| 2023-05-30 | -51.22 | $11.06 | 83681 |
| 2023-05-26 | -74.00 | $10.99 | 46237 |
| 2023-05-25 | -93.33 | $10.90 | 55358 |
| 2023-05-24 | -98.21 | $10.91 | 67447 |
| 2023-05-23 | -97.83 | $11.01 | 55564 |
| 2023-05-22 | -80.43 | $11.09 | 35810 |
| 2023-05-19 | -95.65 | $11.02 | 37679 |
| 2023-05-18 | -86.96 | $11.06 | 59423 |
| 2023-05-17 | -84.78 | $11.07 | 67672 |
| 2023-05-16 | -78.26 | $11.10 | 52576 |
| 2023-05-15 | -71.74 | $11.13 | 82609 |
| 2023-05-12 | -88.00 | $11.06 | 95809 |
| 2023-05-11 | -72.00 | $11.14 | 38459 |
| 2023-05-10 | -70.00 | $11.15 | 64994 |
| 2023-05-09 | -70.00 | $11.15 | 38919 |
| 2023-05-08 | -60.00 | $11.20 | 52534 |
| 2023-05-05 | -58.00 | $11.21 | 53825 |
| 2023-05-04 | -92.00 | $11.04 | 87694 |
| 2023-05-03 | -93.18 | $11.09 | 63749 |
| 2023-05-02 | -77.27 | $11.16 | 43251 |
| 2023-05-01 | -59.09 | $11.24 | 52724 |
| 2023-04-28 | -22.73 | $11.40 | 111379 |
| 2023-04-27 | -43.18 | $11.31 | 76315 |
| 2023-04-26 | -72.73 | $11.18 | 72376 |
| 2023-04-25 | -45.10 | $11.27 | 68954 |
| 2023-04-24 | -25.49 | $11.37 | 38800 |
| 2023-04-21 | -34.55 | $11.31 | 40367 |
| 2023-04-20 | -25.45 | $11.36 | 18247 |
| 2023-04-19 | -20.00 | $11.39 | 31526 |
| 2023-04-18 | -14.55 | $11.42 | 46077 |
| 2023-04-17 | -15.00 | $11.41 | 156067 |
| 2023-04-14 | -10.94 | $11.43 | 64733 |
| 2023-04-13 | -10.94 | $11.43 | 46355 |
| 2023-04-12 | -20.34 | $11.33 | 71893 |
| 2023-04-11 | -35.59 | $11.24 | 41450 |
| 2023-04-10 | -38.98 | $11.22 | 83009 |
| 2023-04-06 | -64.41 | $11.07 | 107463 |
| 2023-04-05 | -57.81 | $11.13 | 43575 |
| 2023-04-04 | -43.94 | $11.23 | 48034 |
| 2023-04-03 | -46.84 | $11.28 | 48420 |
| 2023-03-31 | -37.97 | $11.35 | 120602 |
| 2023-03-30 | -51.90 | $11.24 | 55824 |
| 2023-03-29 | -64.56 | $11.14 | 74949 |
| 2023-03-28 | -70.37 | $11.10 | 87469 |
| 2023-03-27 | -81.71 | $11.01 | 58802 |
| 2023-03-24 | -85.37 | $10.98 | 53562 |
| 2023-03-23 | -81.71 | $11.01 | 67921 |
| 2023-03-22 | -81.71 | $11.01 | 127539 |
| 2023-03-21 | -64.63 | $11.15 | 162623 |
| 2023-03-20 | -95.12 | $10.90 | 82233 |
| 2023-03-17 | -96.59 | $10.89 | 48496 |
| 2023-03-16 | -76.34 | $11.08 | 146057 |
| 2023-03-15 | -95.96 | $10.93 | 72613 |
| 2023-03-14 | -77.78 | $11.11 | 65752 |
| 2023-03-13 | -100.00 | $10.89 | 89966 |
| 2023-03-10 | -100.00 | $11.12 | 63285 |
| 2023-03-09 | -97.65 | $11.26 | 104285 |
| 2023-03-08 | -84.42 | $11.44 | 42540 |
| 2023-03-07 | -83.12 | $11.45 | 48044 |
| 2023-03-06 | -70.13 | $11.55 | 96827 |
| 2023-03-03 | -79.27 | $11.49 | 90156 |
| 2023-03-02 | -86.59 | $11.43 | 75659 |
| 2023-03-01 | -71.95 | $11.55 | 65930 |
| 2023-02-28 | -66.33 | $11.65 | 114154 |
| 2023-02-27 | -76.53 | $11.55 | 44817 |
| 2023-02-24 | -84.69 | $11.47 | 54644 |
| 2023-02-23 | -81.63 | $11.50 | 45480 |
| 2023-02-22 | -92.86 | $11.39 | 62104 |
| 2023-02-21 | -100.00 | $11.32 | 194738 |
| 2023-02-17 | -92.65 | $11.67 | 58768 |
| 2023-02-16 | -98.31 | $11.72 | 84262 |
| 2023-02-15 | -98.15 | $11.77 | 77567 |
| 2023-02-14 | -90.20 | $11.84 | 104098 |
| 2023-02-13 | -93.62 | $11.86 | 74060 |
| 2023-02-10 | -86.54 | $11.85 | 71890 |
| 2023-02-09 | -80.77 | $11.88 | 72023 |
| 2023-02-08 | -57.69 | $12.00 | 83701 |
| 2023-02-07 | -48.39 | $12.00 | 69340 |
| 2023-02-06 | -47.22 | $11.96 | 85450 |
| 2023-02-03 | -23.40 | $12.08 | 66090 |
| 2023-02-02 | -16.67 | $12.13 | 193023 |
| 2023-02-01 | -24.51 | $12.05 | 173944 |
| 2023-01-31 | -17.31 | $12.12 | 155113 |
| 2023-01-30 | -12.40 | $12.11 | 138022 |
| 2023-01-27 | -13.43 | $12.09 | 168160 |
| 2023-01-26 | -15.22 | $12.06 | 107234 |
| 2023-01-25 | -18.84 | $12.01 | 49110 |
| 2023-01-24 | -18.12 | $12.02 | 71895 |
| 2023-01-23 | -13.04 | $12.09 | 105630 |
| 2023-01-20 | -11.59 | $12.11 | 54246 |
| 2023-01-19 | -14.49 | $12.07 | 91113 |
| 2023-01-18 | -13.04 | $12.09 | 140951 |
| 2023-01-17 | -3.36 | $12.04 | 165865 |
| 2023-01-13 | -10.92 | $11.95 | 147501 |
| 2023-01-12 | -13.27 | $11.87 | 170601 |
| 2023-01-11 | -8.41 | $11.87 | 90239 |
| 2023-01-10 | -11.22 | $11.84 | 143741 |
| 2023-01-09 | -28.04 | $11.66 | 145389 |
| 2023-01-06 | -1.47 | $11.56 | 46957 |
| 2023-01-05 | -42.47 | $11.31 | 49911 |
| 2023-01-04 | -28.77 | $11.41 | 82891 |
| 2023-01-03 | -47.56 | $11.32 | 113571 |
| 2022-12-30 | -52.14 | $11.45 | 403201 |
| 2022-12-29 | -82.05 | $11.10 | 263512 |
| 2022-12-28 | -95.73 | $10.94 | 246755 |
| 2022-12-27 | -100.00 | $10.99 | 223445 |
| 2022-12-23 | -79.44 | $11.21 | 92789 |
| 2022-12-22 | -84.11 | $11.16 | 241921 |
| 2022-12-21 | -80.37 | $11.20 | 167666 |
| 2022-12-20 | -86.92 | $11.13 | 282203 |
| 2022-12-19 | -94.00 | $11.12 | 187321 |
| 2022-12-16 | -89.69 | $11.19 | 187944 |
| 2022-12-15 | -94.38 | $11.22 | 171054 |
| 2022-12-14 | -87.64 | $11.28 | 209853 |
| 2022-12-13 | -87.64 | $11.28 | 177328 |
| 2022-12-12 | -83.87 | $11.28 | 178376 |
| 2022-12-09 | -76.34 | $11.35 | 68723 |
| 2022-12-08 | -64.52 | $11.46 | 96325 |
| 2022-12-07 | -45.69 | $11.53 | 54913 |
| 2022-12-06 | -47.41 | $11.51 | 86786 |
| 2022-12-05 | -43.97 | $11.55 | 108923 |
| 2022-12-02 | -27.59 | $11.74 | 465586 |
| 2022-12-01 | -23.53 | $11.55 | 112760 |
| 2022-11-30 | -4.71 | $11.71 | 125501 |
| 2022-11-29 | -15.63 | $11.44 | 70320 |
| 2022-11-28 | -15.63 | $11.44 | 120541 |
| 2022-11-25 | -10.94 | $11.47 | 57688 |
| 2022-11-23 | -14.06 | $11.45 | 75826 |
| 2022-11-22 | -1.72 | $11.45 | 129684 |
| 2022-11-21 | -18.18 | $11.27 | 113590 |
| 2022-11-18 | -21.54 | $11.23 | 76021 |
| 2022-11-17 | -28.36 | $11.18 | 70400 |
| 2022-11-16 | -17.81 | $11.24 | 141376 |
| 2022-11-15 | -15.07 | $11.26 | 96504 |
| 2022-11-14 | -22.39 | $11.16 | 56186 |
| 2022-11-11 | -16.42 | $11.20 | 139607 |
| 2022-11-10 | -8.00 | $11.22 | 76198 |
| 2022-11-09 | -40.91 | $10.92 | 64326 |
| 2022-11-08 | -15.15 | $11.09 | 81323 |
| 2022-11-07 | -12.12 | $11.11 | 54172 |
| 2022-11-04 | -25.76 | $11.02 | 26069 |
| 2022-11-03 | -27.27 | $11.01 | 55040 |
| 2022-11-02 | -22.73 | $11.04 | 103154 |
| 2022-11-01 | -4.55 | $11.16 | 116640 |
| 2022-10-31 | -22.06 | $11.06 | 67055 |
| 2022-10-28 | -22.06 | $11.06 | 65810 |
| 2022-10-27 | -30.88 | $11.00 | 65275 |
| 2022-10-26 | -38.24 | $10.95 | 129900 |
| 2022-10-25 | -51.47 | $10.86 | 113401 |
| 2022-10-24 | -63.24 | $10.78 | 183387 |
| 2022-10-21 | -66.18 | $10.76 | 53941 |
| 2022-10-20 | -76.47 | $10.69 | 94082 |
| 2022-10-19 | -82.67 | $10.66 | 46363 |
| 2022-10-18 | -66.67 | $10.83 | 95053 |
| 2022-10-17 | -84.44 | $10.67 | 87054 |
| 2022-10-14 | -96.94 | $10.56 | 91455 |
| 2022-10-13 | -91.30 | $10.67 | 105137 |
| 2022-10-12 | -93.94 | $10.77 | 79752 |
| 2022-10-11 | -83.96 | $10.88 | 84992 |
| 2022-10-10 | -87.74 | $10.84 | 51760 |
| 2022-10-07 | -75.61 | $11.01 | 57902 |
| 2022-10-06 | -70.73 | $11.07 | 47248 |
| 2022-10-05 | -65.04 | $11.14 | 52429 |
| 2022-10-04 | -59.35 | $11.21 | 97344 |
| 2022-10-03 | -86.99 | $10.87 | 80538 |
| 2022-09-30 | -89.43 | $10.84 | 95513 |
| 2022-09-29 | -85.37 | $10.89 | 140805 |
| 2022-09-28 | -70.54 | $11.09 | 124334 |
| 2022-09-27 | -91.30 | $10.83 | 186029 |
| 2022-09-26 | -100.00 | $10.71 | 120855 |
| 2022-09-23 | -96.12 | $10.98 | 88894 |
| 2022-09-22 | -100.00 | $11.20 | 109429 |
| 2022-09-21 | -92.45 | $11.34 | 49072 |
| 2022-09-20 | -99.06 | $11.27 | 51208 |
| 2022-09-19 | -91.00 | $11.41 | 101992 |
| 2022-09-16 | -86.00 | $11.46 | 83283 |
| 2022-09-15 | -98.06 | $11.43 | 174329 |
| 2022-09-14 | -80.56 | $11.66 | 71850 |
| 2022-09-13 | -81.15 | $11.68 | 98985 |
| 2022-09-12 | -74.80 | $11.76 | 62128 |
| 2022-09-09 | -70.73 | $11.81 | 37975 |
| 2022-09-08 | -77.42 | $11.73 | 53168 |
| 2022-09-07 | -79.84 | $11.70 | 99358 |
| 2022-09-06 | -99.10 | $11.59 | 86872 |
| 2022-09-02 | -100.00 | $11.65 | 48331 |
| 2022-09-01 | -94.23 | $11.71 | 84721 |
| 2022-08-31 | -92.68 | $11.93 | 93357 |
| 2022-08-30 | -92.31 | $11.97 | 68102 |
| 2022-08-29 | -88.41 | $12.08 | 44217 |
| 2022-08-26 | -98.48 | $12.04 | 51676 |
| 2022-08-25 | -76.19 | $12.21 | 100373 |
| 2022-08-24 | -74.60 | $12.22 | 61916 |
| 2022-08-23 | -85.94 | $12.14 | 107976 |
| 2022-08-22 | -78.38 | $12.11 | 121720 |
| 2022-08-19 | -67.57 | $12.19 | 88794 |
| 2022-08-18 | -42.50 | $12.35 | 45546 |
| 2022-08-17 | -32.18 | $12.41 | 40016 |
| 2022-08-16 | -10.00 | $12.59 | 60771 |
| 2022-08-15 | -6.09 | $12.62 | 61660 |
| 2022-08-12 | -4.27 | $12.64 | 47255 |
| 2022-08-11 | -12.82 | $12.54 | 62309 |
| 2022-08-10 | -2.48 | $12.56 | 89658 |
| 2022-08-09 | -18.33 | $12.36 | 81845 |
| 2022-08-08 | -13.33 | $12.42 | 64039 |
| 2022-08-05 | -18.33 | $12.36 | 41430 |
| 2022-08-04 | -7.50 | $12.49 | 79683 |
| 2022-08-03 | -0.91 | $12.47 | 66813 |
| 2022-08-02 | -8.47 | $12.34 | 60996 |
| 2022-08-01 | -6.78 | $12.36 | 67287 |
| 2022-07-29 | -3.39 | $12.40 | 71065 |
| 2022-07-28 | -1.87 | $12.31 | 61579 |
| 2022-07-27 | -1.11 | $12.15 | 50143 |
| 2022-07-26 | -9.88 | $11.99 | 56146 |
| 2022-07-25 | -6.17 | $12.02 | 69456 |
| 2022-07-22 | -17.28 | $11.93 | 59779 |
| 2022-07-21 | 0.00 | $12.03 | 69754 |
| 2022-07-20 | -6.35 | $11.84 | 69638 |
| 2022-07-19 | -6.12 | $11.71 | 133012 |
| 2022-07-18 | -40.00 | $11.53 | 98429 |
| 2022-07-15 | -22.22 | $11.61 | 370080 |
| 2022-07-14 | -42.31 | $11.49 | 84885 |
| 2022-07-13 | -46.15 | $11.47 | 85262 |
| 2022-07-12 | -63.38 | $11.45 | 113230 |
| 2022-07-11 | -76.34 | $11.41 | 101086 |
| 2022-07-08 | -62.93 | $11.62 | 88786 |
| 2022-07-07 | -72.66 | $11.54 | 74862 |
| 2022-07-06 | -88.72 | $11.34 | 93465 |
| 2022-07-05 | -88.72 | $11.34 | 67275 |
| 2022-07-01 | -85.40 | $11.39 | 145143 |
| 2022-06-30 | -85.62 | $11.40 | 155946 |
| 2022-06-29 | -79.87 | $11.50 | 46839 |
| 2022-06-28 | -81.36 | $11.52 | 52291 |
| 2022-06-27 | -80.43 | $11.55 | 78783 |
| 2022-06-24 | -78.26 | $11.59 | 41252 |
| 2022-06-23 | -85.87 | $11.45 | 93525 |
| 2022-06-22 | -90.76 | $11.36 | 49280 |
| 2022-06-21 | -87.50 | $11.42 | 63275 |
| 2022-06-17 | -88.04 | $11.41 | 77857 |
| 2022-06-16 | -97.83 | $11.23 | 122436 |
| 2022-06-15 | -91.14 | $11.59 | 84576 |
| 2022-06-14 | -97.47 | $11.49 | 116566 |
| 2022-06-13 | -98.05 | $11.52 | 116100 |
| 2022-06-10 | -82.93 | $12.01 | 76959 |
| 2022-06-09 | -67.48 | $12.20 | 29587 |
| 2022-06-08 | -56.10 | $12.34 | 54863 |
| 2022-06-07 | -41.46 | $12.52 | 49136 |
| 2022-06-06 | -50.41 | $12.41 | 51170 |
| 2022-06-03 | -51.22 | $12.40 | 88082 |
| 2022-06-02 | -36.59 | $12.58 | 88725 |
| 2022-06-01 | -36.59 | $12.58 | 62324 |
| 2022-05-31 | -20.33 | $12.78 | 80486 |
| 2022-05-27 | -4.07 | $12.98 | 150462 |
| 2022-05-26 | -37.17 | $12.51 | 130947 |
| 2022-05-25 | -73.60 | $12.13 | 113974 |
| 2022-05-24 | -83.46 | $12.01 | 59779 |
| 2022-05-23 | -85.07 | $12.00 | 71569 |
| 2022-05-20 | -88.06 | $11.96 | 461148 |
| 2022-05-19 | -86.03 | $11.99 | 40380 |
| 2022-05-18 | -93.20 | $11.90 | 120271 |
| 2022-05-17 | -88.03 | $12.02 | 70202 |
| 2022-05-16 | -90.85 | $11.98 | 83067 |
| 2022-05-13 | -92.96 | $11.95 | 59599 |
| 2022-05-12 | -93.10 | $11.95 | 161761 |
| 2022-05-11 | -97.87 | $11.99 | 152918 |
| 2022-05-10 | -94.33 | $12.04 | 114342 |
| 2022-05-09 | -98.58 | $11.98 | 80210 |
| 2022-05-06 | -97.56 | $12.20 | 250479 |
| 2022-05-05 | -97.32 | $12.40 | 134200 |
| 2022-05-04 | -73.39 | $12.80 | 167338 |
| 2022-05-03 | -91.20 | $12.66 | 31147 |
| 2022-05-02 | -97.60 | $12.58 | 108686 |
| 2022-04-29 | -94.17 | $12.83 | 61580 |
| 2022-04-28 | -77.67 | $13.00 | 131532 |
| 2022-04-27 | -96.97 | $12.84 | 99039 |
| 2022-04-26 | -96.51 | $12.97 | 94059 |
| 2022-04-25 | -83.72 | $13.08 | 33877 |
| 2022-04-22 | -94.19 | $12.99 | 84343 |
| 2022-04-21 | -75.58 | $13.15 | 57501 |
| 2022-04-20 | -67.44 | $13.22 | 77680 |
| 2022-04-19 | -83.72 | $13.08 | 105275 |
| 2022-04-18 | -83.72 | $13.08 | 49008 |
| 2022-04-14 | -77.91 | $13.13 | 61930 |
| 2022-04-13 | -54.65 | $13.33 | 88781 |
| 2022-04-12 | -69.77 | $13.20 | 60504 |
| 2022-04-11 | -75.00 | $13.11 | 81470 |
| 2022-04-08 | -49.48 | $13.32 | 77562 |
| 2022-04-07 | -35.05 | $13.46 | 91075 |
| 2022-04-06 | -42.27 | $13.39 | 78091 |
| 2022-04-05 | -19.59 | $13.61 | 59450 |
| 2022-04-04 | -1.05 | $13.77 | 138250 |
| 2022-04-01 | -13.48 | $13.60 | 148248 |
| 2022-03-31 | -36.36 | $13.46 | 244573 |
| 2022-03-30 | -58.33 | $13.28 | 181762 |
| 2022-03-29 | -61.11 | $13.25 | 204751 |
| 2022-03-28 | -73.15 | $13.12 | 168867 |
| 2022-03-25 | -74.07 | $13.11 | 142548 |
| 2022-03-24 | -69.44 | $13.16 | 123377 |
| 2022-03-23 | -72.22 | $13.13 | 180878 |
| 2022-03-22 | -55.56 | $13.31 | 71792 |
| 2022-03-21 | -57.41 | $13.29 | 80558 |
| 2022-03-18 | -44.44 | $13.43 | 70916 |
| 2022-03-17 | -44.44 | $13.43 | 117390 |
| 2022-03-16 | -75.00 | $13.10 | 108824 |
| 2022-03-15 | -90.74 | $12.93 | 150165 |
| 2022-03-14 | -100.00 | $12.83 | 207663 |
| 2022-03-11 | -73.68 | $13.25 | 66577 |
| 2022-03-10 | -62.38 | $13.38 | 173157 |
| 2022-03-09 | -55.05 | $13.49 | 179557 |
| 2022-03-08 | -72.48 | $13.30 | 324671 |
| 2022-03-07 | -62.39 | $13.44 | 113713 |
| 2022-03-04 | -44.44 | $13.70 | 59883 |
| 2022-03-03 | -39.71 | $13.82 | 174406 |
| 2022-03-02 | -50.63 | $13.79 | 86089 |
| 2022-03-01 | -53.75 | $13.74 | 111280 |
| 2022-02-28 | -49.38 | $13.81 | 96522 |
| 2022-02-25 | -53.75 | $13.74 | 67507 |
| 2022-02-24 | -63.13 | $13.59 | 226172 |
| 2022-02-23 | -91.67 | $13.50 | 142074 |
| 2022-02-22 | -96.52 | $13.49 | 190267 |
| 2022-02-18 | -87.50 | $13.62 | 110345 |
| 2022-02-17 | -96.90 | $13.52 | 77410 |
| 2022-02-16 | -84.11 | $13.72 | 105979 |
| 2022-02-15 | -90.73 | $13.62 | 134544 |
| 2022-02-14 | -94.08 | $13.58 | 225967 |
| 2022-02-11 | -98.13 | $13.75 | 193423 |
| 2022-02-10 | -92.86 | $13.93 | 236560 |
| 2022-02-09 | -93.67 | $14.01 | 98521 |
| 2022-02-08 | -98.11 | $13.94 | 182716 |
| 2022-02-07 | -91.82 | $14.04 | 132122 |
| 2022-02-04 | -86.16 | $14.13 | 161226 |
| 2022-02-03 | -79.25 | $14.24 | 71573 |
| 2022-02-02 | -70.41 | $14.41 | 178674 |
| 2022-02-01 | -71.01 | $14.40 | 126600 |
| 2022-01-31 | -73.37 | $14.36 | 106918 |
| 2022-01-28 | -75.26 | $14.38 | 102233 |
| 2022-01-27 | -74.74 | $14.39 | 94513 |
| 2022-01-26 | -74.74 | $14.39 | 152511 |
| 2022-01-25 | -78.42 | $14.32 | 184994 |
| 2022-01-24 | -75.26 | $14.38 | 313613 |
| 2022-01-21 | -81.56 | $14.66 | 924662 |
| 2022-01-20 | -100.00 | $14.76 | 167983 |
| 2022-01-19 | -98.97 | $14.85 | 185426 |
| 2022-01-18 | -97.80 | $14.92 | 233227 |
| 2022-01-14 | -91.55 | $15.16 | 167823 |
| 2022-01-13 | -97.96 | $15.33 | 96619 |
| 2022-01-12 | -91.11 | $15.40 | 98046 |
| 2022-01-11 | -91.11 | $15.40 | 62494 |
| 2022-01-10 | -86.67 | $15.42 | 63020 |
| 2022-01-07 | -88.89 | $15.41 | 47527 |
| 2022-01-06 | -82.22 | $15.44 | 86863 |
| 2022-01-05 | -100.00 | $15.36 | 99707 |
| 2022-01-04 | -74.42 | $15.49 | 79841 |
| 2022-01-03 | -51.79 | $15.52 | 55804 |
| 2021-12-31 | -36.67 | $15.59 | 107765 |
| 2021-12-30 | -13.33 | $15.73 | 79204 |
| 2021-12-29 | -30.00 | $15.63 | 58916 |
| 2021-12-28 | -31.67 | $15.62 | 79886 |
| 2021-12-27 | -31.67 | $15.62 | 72483 |
| 2021-12-23 | -36.67 | $15.59 | 231882 |
| 2021-12-22 | -28.33 | $15.64 | 105465 |
| 2021-12-21 | -51.67 | $15.50 | 44913 |
| 2021-12-20 | -65.00 | $15.42 | 58112 |
| 2021-12-17 | -31.15 | $15.63 | 85616 |
| 2021-12-16 | -65.67 | $15.44 | 94229 |
| 2021-12-15 | -56.72 | $15.50 | 131065 |
| 2021-12-14 | -58.21 | $15.49 | 116927 |
| 2021-12-13 | -38.81 | $15.62 | 103600 |
| 2021-12-10 | -34.33 | $15.65 | 82901 |
| 2021-12-09 | -64.18 | $15.45 | 57524 |
| 2021-12-08 | -66.20 | $15.45 | 68325 |
| 2021-12-07 | -48.61 | $15.58 | 62270 |
| 2021-12-06 | -83.33 | $15.33 | 89835 |
| 2021-12-03 | -93.06 | $15.26 | 76216 |
| 2021-12-02 | -91.53 | $15.39 | 58218 |
| 2021-12-01 | -100.00 | $15.34 | 53803 |
| 2021-11-30 | -91.67 | $15.49 | 54910 |
| 2021-11-29 | -78.18 | $15.57 | 84016 |
| 2021-11-26 | -87.30 | $15.53 | 68200 |
| 2021-11-24 | -94.00 | $15.63 | 99497 |
| 2021-11-23 | -93.75 | $15.65 | 77832 |
| 2021-11-22 | -97.56 | $15.70 | 52350 |
| 2021-11-19 | -100.00 | $15.75 | 32105 |
| 2021-11-18 | -88.57 | $15.79 | 66176 |
| 2021-11-17 | -77.14 | $15.83 | 61572 |
| 2021-11-16 | -71.43 | $15.85 | 97012 |
| 2021-11-15 | -88.57 | $15.79 | 108463 |
| 2021-11-12 | -77.14 | $15.83 | 104789 |
| 2021-11-11 | -80.00 | $15.82 | 80190 |
| 2021-11-10 | -80.00 | $15.82 | 104917 |
| 2021-11-09 | -54.29 | $15.91 | 43634 |
| 2021-11-08 | -74.29 | $15.84 | 37870 |
| 2021-11-05 | -82.86 | $15.81 | 141255 |
| 2021-11-04 | -96.67 | $15.81 | 122392 |
| 2021-11-03 | -68.75 | $15.88 | 70162 |
| 2021-11-02 | -51.11 | $15.87 | 95045 |
| 2021-11-01 | -37.78 | $15.93 | 175963 |
| 2021-10-29 | -11.11 | $16.05 | 53451 |
| 2021-10-28 | 0.00 | $16.10 | 75203 |
| 2021-10-27 | -12.20 | $16.01 | 78675 |
| 2021-10-26 | -4.88 | $16.04 | 45792 |
| 2021-10-25 | -15.91 | $16.02 | 55168 |
| 2021-10-22 | -22.22 | $16.00 | 66126 |
| 2021-10-21 | -30.61 | $15.99 | 78780 |
| 2021-10-20 | -21.57 | $16.05 | 100360 |
| 2021-10-19 | -29.41 | $16.01 | 73939 |
| 2021-10-18 | -31.37 | $16.00 | 110884 |
| 2021-10-15 | -45.10 | $15.93 | 50361 |
| 2021-10-14 | -43.14 | $15.94 | 94272 |
| 2021-10-13 | -47.06 | $15.92 | 67680 |
| 2021-10-12 | -52.94 | $15.89 | 55503 |
| 2021-10-11 | -66.67 | $15.82 | 81380 |
| 2021-10-08 | -49.02 | $15.91 | 46583 |
| 2021-10-07 | -39.22 | $15.96 | 156044 |
| 2021-10-06 | -58.82 | $15.86 | 94283 |
| 2021-10-05 | -96.00 | $15.68 | 50248 |
| 2021-10-04 | -95.74 | $15.71 | 67168 |
| 2021-10-01 | -89.74 | $15.81 | 51546 |
| 2021-09-30 | -79.41 | $15.89 | 165277 |
| 2021-09-29 | -82.35 | $15.88 | 99174 |
| 2021-09-28 | -67.65 | $15.93 | 82035 |
| 2021-09-27 | -17.65 | $16.10 | 48858 |
| 2021-09-24 | -38.24 | $16.03 | 120854 |
| 2021-09-23 | -11.76 | $16.12 | 71023 |
| 2021-09-22 | -10.00 | $16.09 | 54162 |
| 2021-09-21 | -60.00 | $15.94 | 57548 |
| 2021-09-20 | -79.41 | $15.85 | 140311 |
| 2021-09-17 | -15.38 | $16.06 | 59051 |
| 2021-09-16 | -25.64 | $16.02 | 46127 |
| 2021-09-15 | -17.95 | $16.05 | 67316 |
| 2021-09-14 | -23.08 | $16.03 | 83546 |
| 2021-09-13 | -5.41 | $16.08 | 97730 |
| 2021-09-10 | -20.00 | $16.01 | 74151 |
| 2021-09-09 | -22.86 | $16.00 | 48874 |
| 2021-09-08 | -28.57 | $15.98 | 76622 |
| 2021-09-07 | -32.35 | $15.96 | 71882 |
| 2021-09-03 | -35.29 | $15.95 | 61748 |
| 2021-09-02 | -14.71 | $16.02 | 50980 |
| 2021-09-01 | 0.00 | $16.05 | 90380 |
| 2021-08-31 | -3.70 | $15.99 | 99175 |
| 2021-08-30 | -8.33 | $15.95 | 78904 |
| 2021-08-27 | -32.14 | $15.92 | 97015 |
| 2021-08-26 | -50.00 | $15.90 | 54706 |
| 2021-08-25 | -41.18 | $15.93 | 131020 |
| 2021-08-24 | -54.29 | $15.89 | 56412 |
| 2021-08-23 | -65.00 | $15.87 | 52893 |
| 2021-08-20 | -95.00 | $15.75 | 45237 |
| 2021-08-19 | -97.44 | $15.76 | 55672 |
| 2021-08-18 | -85.29 | $15.85 | 47860 |
| 2021-08-17 | -66.67 | $15.86 | 89391 |
| 2021-08-16 | -36.67 | $15.92 | 69264 |
| 2021-08-13 | -40.63 | $15.88 | 64942 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.11
2024-07-19
Close Price
$12.22
Vol: 809088Average Directional Index - Detailed Analysis
Minimum
9.15
Average
27.63
Maximum
73.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-19 | 20.11 | $12.22 | 809088 |
| 2024-07-18 | 20.78 | $12.45 | 155745 |
| 2024-07-17 | 20.09 | $12.42 | 113729 |
| 2024-07-16 | 19.36 | $12.58 | 194281 |
| 2024-07-15 | 18.06 | $12.48 | 119239 |
| 2024-07-12 | 17.23 | $12.37 | 217439 |
| 2024-07-11 | 16.86 | $12.27 | 110877 |
| 2024-07-10 | 16.31 | $12.31 | 132610 |
| 2024-07-09 | 15.38 | $12.32 | 119269 |
| 2024-07-08 | 14.58 | $12.29 | 112117 |
| 2024-07-05 | 14.04 | $12.21 | 116977 |
| 2024-07-03 | 13.79 | $12.19 | 54108 |
| 2024-07-02 | 13.27 | $12.24 | 173677 |
| 2024-07-01 | 12.46 | $12.22 | 196384 |
| 2024-06-28 | 11.61 | $12.34 | 220664 |
| 2024-06-27 | 10.72 | $12.21 | 115364 |
| 2024-06-26 | 10.32 | $12.19 | 127887 |
| 2024-06-25 | 10.01 | $12.23 | 68089 |
| 2024-06-24 | 9.80 | $12.10 | 44710 |
| 2024-06-21 | 10.06 | $12.10 | 101709 |
| 2024-06-20 | 10.33 | $12.16 | 145447 |
| 2024-06-18 | 10.33 | $12.09 | 91965 |
| 2024-06-17 | 10.46 | $12.14 | 141024 |
| 2024-06-14 | 10.45 | $12.15 | 93561 |
| 2024-06-13 | 10.38 | $12.20 | 88878 |
| 2024-06-12 | 9.82 | $12.21 | 143951 |
| 2024-06-11 | 9.43 | $12.17 | 77052 |
| 2024-06-10 | 9.27 | $12.17 | 54137 |
| 2024-06-07 | 9.15 | $12.10 | 75455 |
| 2024-06-06 | 9.35 | $12.09 | 83951 |
| 2024-06-05 | 9.61 | $12.06 | 64092 |
| 2024-06-04 | 9.98 | $11.99 | 135847 |
| 2024-06-03 | 10.42 | $11.96 | 120173 |
| 2024-05-31 | 10.79 | $12.05 | 182311 |
| 2024-05-30 | 11.17 | $11.89 | 86574 |
| 2024-05-29 | 11.10 | $11.77 | 69312 |
| 2024-05-28 | 11.03 | $11.86 | 68721 |
| 2024-05-24 | 11.35 | $11.86 | 47560 |
| 2024-05-23 | 11.68 | $11.78 | 69948 |
| 2024-05-22 | 11.81 | $11.93 | 65374 |
| 2024-05-21 | 12.41 | $11.91 | 279173 |
| 2024-05-20 | 12.98 | $11.98 | 59827 |
| 2024-05-17 | 13.14 | $11.95 | 109981 |
| 2024-05-16 | 13.35 | $11.91 | 114211 |
| 2024-05-15 | 13.81 | $11.86 | 104068 |
| 2024-05-14 | 14.39 | $11.81 | 142984 |
| 2024-05-13 | 14.88 | $11.80 | 62539 |
| 2024-05-10 | 15.59 | $11.77 | 42391 |
| 2024-05-09 | 16.29 | $11.82 | 68410 |
| 2024-05-08 | 17.08 | $11.82 | 111102 |
| 2024-05-07 | 17.90 | $11.82 | 122374 |
| 2024-05-06 | 18.68 | $11.81 | 90183 |
| 2024-05-03 | 19.61 | $11.74 | 75137 |
| 2024-05-02 | 20.41 | $11.72 | 105494 |
| 2024-05-01 | 20.88 | $11.65 | 70087 |
| 2024-04-30 | 21.07 | $11.66 | 124110 |
| 2024-04-29 | 21.96 | $11.69 | 75619 |
| 2024-04-26 | 22.91 | $11.59 | 47821 |
| 2024-04-25 | 23.34 | $11.54 | 140151 |
| 2024-04-24 | 23.68 | $11.57 | 98115 |
| 2024-04-23 | 24.33 | $11.62 | 98124 |
| 2024-04-22 | 24.79 | $11.41 | 91988 |
| 2024-04-19 | 24.11 | $11.35 | 84450 |
| 2024-04-18 | 23.40 | $11.42 | 99280 |
| 2024-04-17 | 22.87 | $11.46 | 113713 |
| 2024-04-16 | 22.31 | $11.35 | 111120 |
| 2024-04-15 | 21.12 | $11.33 | 101745 |
| 2024-04-12 | 19.97 | $11.56 | 206250 |
| 2024-04-11 | 19.47 | $11.58 | 198353 |
| 2024-04-10 | 18.93 | $11.50 | 54249 |
| 2024-04-09 | 18.16 | $11.59 | 117967 |
| 2024-04-08 | 17.57 | $11.59 | 70718 |
| 2024-04-05 | 16.94 | $11.58 | 104076 |
| 2024-04-04 | 16.22 | $11.49 | 140884 |
| 2024-04-03 | 15.59 | $11.61 | 230755 |
| 2024-04-02 | 15.38 | $11.67 | 64333 |
| 2024-04-01 | 15.37 | $11.74 | 67738 |
| 2024-03-28 | 15.77 | $11.93 | 148560 |
| 2024-03-27 | 15.91 | $12.05 | 43910 |
| 2024-03-26 | 15.46 | $12.02 | 165845 |
| 2024-03-25 | 15.08 | $11.95 | 81484 |
| 2024-03-22 | 14.99 | $11.97 | 65528 |
| 2024-03-21 | 14.59 | $11.95 | 81651 |
| 2024-03-20 | 14.27 | $11.91 | 76738 |
| 2024-03-19 | 14.24 | $11.84 | 93358 |
| 2024-03-18 | 14.36 | $11.75 | 99680 |
| 2024-03-15 | 15.10 | $11.74 | 83431 |
| 2024-03-14 | 15.74 | $11.74 | 82402 |
| 2024-03-13 | 16.54 | $11.79 | 59756 |
| 2024-03-12 | 17.05 | $11.75 | 85772 |
| 2024-03-11 | 17.84 | $11.73 | 84604 |
| 2024-03-08 | 18.72 | $11.75 | 73677 |
| 2024-03-07 | 18.66 | $11.77 | 85351 |
| 2024-03-06 | 18.88 | $11.72 | 101538 |
| 2024-03-05 | 19.17 | $11.73 | 77520 |
| 2024-03-04 | 19.47 | $11.78 | 73462 |
| 2024-03-01 | 19.42 | $11.80 | 72297 |
| 2024-02-29 | 19.41 | $11.85 | 97666 |
| 2024-02-28 | 19.33 | $11.74 | 50664 |
| 2024-02-27 | 19.54 | $11.75 | 46931 |
| 2024-02-26 | 19.69 | $11.77 | 137151 |
| 2024-02-23 | 20.00 | $11.70 | 75149 |
| 2024-02-22 | 20.52 | $11.70 | 74401 |
| 2024-02-21 | 21.01 | $11.68 | 84078 |
| 2024-02-20 | 21.62 | $11.68 | 74286 |
| 2024-02-16 | 22.09 | $11.70 | 65789 |
| 2024-02-15 | 22.35 | $11.71 | 222435 |
| 2024-02-14 | 22.51 | $11.79 | 121645 |
| 2024-02-13 | 22.87 | $11.69 | 132068 |
| 2024-02-12 | 23.70 | $11.75 | 119271 |
| 2024-02-09 | 24.52 | $11.72 | 114315 |
| 2024-02-08 | 25.47 | $11.70 | 108930 |
| 2024-02-07 | 26.51 | $11.71 | 96133 |
| 2024-02-06 | 27.66 | $11.63 | 164756 |
| 2024-02-05 | 29.02 | $11.59 | 121209 |
| 2024-02-02 | 30.45 | $11.66 | 144677 |
| 2024-02-01 | 31.76 | $11.71 | 257244 |
| 2024-01-31 | 33.13 | $11.79 | 205059 |
| 2024-01-30 | 33.81 | $11.86 | 119132 |
| 2024-01-29 | 33.96 | $11.99 | 92074 |
| 2024-01-26 | 33.68 | $11.96 | 150832 |
| 2024-01-25 | 33.66 | $11.94 | 125494 |
| 2024-01-24 | 33.57 | $11.92 | 161432 |
| 2024-01-23 | 33.63 | $11.84 | 127795 |
| 2024-01-22 | 34.01 | $11.73 | 102565 |
| 2024-01-19 | 34.74 | $11.64 | 91799 |
| 2024-01-18 | 35.80 | $11.65 | 312204 |
| 2024-01-17 | 36.43 | $11.64 | 74541 |
| 2024-01-16 | 37.10 | $11.73 | 135173 |
| 2024-01-12 | 37.31 | $11.74 | 58447 |
| 2024-01-11 | 37.60 | $11.73 | 98567 |
| 2024-01-10 | 37.90 | $11.69 | 72765 |
| 2024-01-09 | 38.28 | $11.63 | 74277 |
| 2024-01-08 | 38.89 | $11.61 | 121202 |
| 2024-01-05 | 39.57 | $11.57 | 50364 |
| 2024-01-04 | 40.07 | $11.58 | 66114 |
| 2024-01-03 | 40.60 | $11.64 | 142288 |
| 2024-01-02 | 41.15 | $11.82 | 114989 |
| 2023-12-29 | 40.53 | $12.09 | 189572 |
| 2023-12-28 | 39.55 | $11.81 | 134586 |
| 2023-12-27 | 38.99 | $11.73 | 125649 |
| 2023-12-26 | 38.68 | $11.65 | 67103 |
| 2023-12-22 | 38.53 | $11.61 | 69025 |
| 2023-12-21 | 38.43 | $11.63 | 96308 |
| 2023-12-20 | 38.41 | $11.50 | 178645 |
| 2023-12-19 | 38.67 | $11.56 | 140793 |
| 2023-12-18 | 37.84 | $11.63 | 97320 |
| 2023-12-15 | 37.03 | $11.60 | 80925 |
| 2023-12-14 | 36.24 | $11.57 | 158438 |
| 2023-12-13 | 35.52 | $11.41 | 93122 |
| 2023-12-12 | 35.31 | $11.27 | 62987 |
| 2023-12-11 | 35.46 | $11.26 | 147410 |
| 2023-12-08 | 35.47 | $11.30 | 52123 |
| 2023-12-07 | 35.39 | $11.27 | 90795 |
| 2023-12-06 | 35.34 | $11.25 | 120090 |
| 2023-12-05 | 35.55 | $11.25 | 97896 |
| 2023-12-04 | 35.81 | $11.19 | 116386 |
| 2023-12-01 | 36.08 | $11.29 | 113272 |
| 2023-11-30 | 36.23 | $11.37 | 60412 |
| 2023-11-29 | 35.60 | $11.31 | 121493 |
| 2023-11-28 | 34.93 | $11.29 | 95948 |
| 2023-11-27 | 34.28 | $11.30 | 75255 |
| 2023-11-24 | 33.62 | $11.27 | 64116 |
| 2023-11-22 | 33.03 | $11.30 | 132251 |
| 2023-11-21 | 32.40 | $11.25 | 99272 |
| 2023-11-20 | 31.87 | $11.31 | 136232 |
| 2023-11-17 | 31.30 | $11.24 | 118801 |
| 2023-11-16 | 30.90 | $11.14 | 94500 |
| 2023-11-15 | 30.75 | $11.09 | 81324 |
| 2023-11-14 | 30.65 | $11.07 | 105734 |
| 2023-11-13 | 30.65 | $10.84 | 66763 |
| 2023-11-10 | 31.29 | $10.88 | 147796 |
| 2023-11-09 | 31.80 | $10.85 | 105781 |
| 2023-11-08 | 32.34 | $10.99 | 73192 |
| 2023-11-07 | 32.26 | $11.00 | 112747 |
| 2023-11-06 | 32.11 | $11.04 | 137763 |
| 2023-11-03 | 31.96 | $11.04 | 103932 |
| 2023-11-02 | 31.80 | $10.88 | 128493 |
| 2023-11-01 | 32.22 | $10.64 | 96406 |
| 2023-10-31 | 33.35 | $10.48 | 178944 |
| 2023-10-30 | 34.69 | $10.29 | 96711 |
| 2023-10-27 | 34.77 | $10.21 | 92732 |
| 2023-10-26 | 34.86 | $10.32 | 57500 |
| 2023-10-25 | 35.26 | $10.25 | 68067 |
| 2023-10-24 | 35.67 | $10.38 | 204536 |
| 2023-10-23 | 36.27 | $10.23 | 49192 |
| 2023-10-20 | 35.35 | $10.25 | 109965 |
| 2023-10-19 | 34.54 | $10.28 | 77356 |
| 2023-10-18 | 33.75 | $10.39 | 74299 |
| 2023-10-17 | 33.14 | $10.42 | 85236 |
| 2023-10-16 | 32.66 | $10.47 | 100463 |
| 2023-10-13 | 32.54 | $10.49 | 122128 |
| 2023-10-12 | 32.42 | $10.51 | 101558 |
| 2023-10-11 | 32.19 | $10.53 | 105953 |
| 2023-10-10 | 32.18 | $10.51 | 68447 |
| 2023-10-09 | 31.37 | $10.53 | 63891 |
| 2023-10-06 | 30.53 | $10.46 | 83393 |
| 2023-10-05 | 29.22 | $10.43 | 75886 |
| 2023-10-04 | 27.93 | $10.48 | 44057 |
| 2023-10-03 | 26.67 | $10.46 | 91642 |
| 2023-10-02 | 25.34 | $10.53 | 108799 |
| 2023-09-29 | 24.25 | $10.72 | 116522 |
| 2023-09-28 | 23.95 | $10.70 | 95556 |
| 2023-09-27 | 23.04 | $10.68 | 97973 |
| 2023-09-26 | 22.09 | $10.71 | 113636 |
| 2023-09-25 | 21.24 | $10.76 | 76654 |
| 2023-09-22 | 20.55 | $10.76 | 114242 |
| 2023-09-21 | 19.83 | $10.74 | 149613 |
| 2023-09-20 | 19.07 | $10.82 | 47742 |
| 2023-09-19 | 18.64 | $10.84 | 193418 |
| 2023-09-18 | 18.19 | $10.92 | 113808 |
| 2023-09-15 | 18.06 | $10.91 | 151795 |
| 2023-09-14 | 18.05 | $10.90 | 140372 |
| 2023-09-13 | 18.04 | $10.91 | 103293 |
| 2023-09-12 | 18.14 | $10.93 | 67582 |
| 2023-09-11 | 18.01 | $10.94 | 53760 |
| 2023-09-08 | 17.92 | $10.94 | 64192 |
| 2023-09-07 | 17.66 | $10.97 | 91894 |
| 2023-09-06 | 17.39 | $10.98 | 101580 |
| 2023-09-05 | 17.11 | $11.02 | 75549 |
| 2023-09-01 | 17.10 | $11.06 | 98779 |
| 2023-08-31 | 17.09 | $11.14 | 132674 |
| 2023-08-30 | 17.70 | $11.11 | 229626 |
| 2023-08-29 | 18.35 | $11.15 | 169000 |
| 2023-08-28 | 18.65 | $11.08 | 171131 |
| 2023-08-25 | 18.68 | $11.03 | 78679 |
| 2023-08-24 | 18.36 | $11.01 | 65744 |
| 2023-08-23 | 18.11 | $11.10 | 93247 |
| 2023-08-22 | 18.07 | $11.04 | 48094 |
| 2023-08-21 | 17.76 | $11.02 | 44187 |
| 2023-08-18 | 17.28 | $11.03 | 52810 |
| 2023-08-17 | 16.81 | $11.04 | 96725 |
| 2023-08-16 | 16.41 | $11.13 | 97830 |
| 2023-08-15 | 16.36 | $11.18 | 89368 |
| 2023-08-14 | 16.53 | $11.26 | 66338 |
| 2023-08-11 | 16.91 | $11.28 | 61333 |
| 2023-08-10 | 17.51 | $11.26 | 36309 |
| 2023-08-09 | 18.14 | $11.25 | 59796 |
| 2023-08-08 | 18.58 | $11.26 | 108088 |
| 2023-08-07 | 18.94 | $11.24 | 105200 |
| 2023-08-04 | 19.44 | $11.21 | 80744 |
| 2023-08-03 | 19.77 | $11.18 | 100095 |
| 2023-08-02 | 20.11 | $11.28 | 71956 |
| 2023-08-01 | 20.79 | $11.36 | 77144 |
| 2023-07-31 | 21.82 | $11.53 | 188822 |
| 2023-07-28 | 22.18 | $11.52 | 247088 |
| 2023-07-27 | 22.56 | $11.51 | 138408 |
| 2023-07-26 | 22.30 | $11.65 | 90253 |
| 2023-07-25 | 21.84 | $11.59 | 91654 |
| 2023-07-24 | 21.53 | $11.55 | 118437 |
| 2023-07-21 | 21.42 | $11.55 | 52368 |
| 2023-07-20 | 21.06 | $11.57 | 47609 |
| 2023-07-19 | 20.68 | $11.66 | 60812 |
| 2023-07-18 | 19.66 | $11.66 | 110920 |
| 2023-07-17 | 18.73 | $11.57 | 57547 |
| 2023-07-14 | 18.09 | $11.50 | 82680 |
| 2023-07-13 | 17.50 | $11.56 | 66323 |
| 2023-07-12 | 16.87 | $11.44 | 98854 |
| 2023-07-11 | 16.59 | $11.32 | 56262 |
| 2023-07-10 | 16.88 | $11.25 | 68680 |
| 2023-07-07 | 17.36 | $11.14 | 121689 |
| 2023-07-06 | 18.12 | $11.18 | 103657 |
| 2023-07-05 | 18.86 | $11.34 | 60128 |
| 2023-07-03 | 18.65 | $11.34 | 35446 |
| 2023-06-30 | 18.42 | $11.44 | 93493 |
| 2023-06-29 | 17.71 | $11.40 | 40555 |
| 2023-06-28 | 16.96 | $11.48 | 41816 |
| 2023-06-27 | 16.17 | $11.35 | 55590 |
| 2023-06-26 | 16.02 | $11.35 | 56710 |
| 2023-06-23 | 15.81 | $11.30 | 38966 |
| 2023-06-22 | 15.75 | $11.29 | 105271 |
| 2023-06-21 | 15.51 | $11.43 | 48288 |
| 2023-06-20 | 14.67 | $11.40 | 63518 |
| 2023-06-16 | 13.64 | $11.47 | 114065 |
| 2023-06-15 | 12.50 | $11.55 | 84705 |
| 2023-06-14 | 11.43 | $11.37 | 55164 |
| 2023-06-13 | 10.97 | $11.30 | 49297 |
| 2023-06-12 | 10.76 | $11.18 | 44282 |
| 2023-06-09 | 11.05 | $11.24 | 75039 |
| 2023-06-08 | 11.16 | $11.25 | 33486 |
| 2023-06-07 | 11.39 | $11.19 | 36360 |
| 2023-06-06 | 11.73 | $11.21 | 59018 |
| 2023-06-05 | 12.13 | $11.15 | 59416 |
| 2023-06-02 | 12.76 | $11.08 | 67310 |
| 2023-06-01 | 13.07 | $11.01 | 73095 |
| 2023-05-31 | 13.23 | $11.09 | 83136 |
| 2023-05-30 | 13.63 | $11.06 | 83681 |
| 2023-05-26 | 13.89 | $10.99 | 46237 |
| 2023-05-25 | 13.53 | $10.90 | 55358 |
| 2023-05-24 | 12.68 | $10.91 | 67447 |
| 2023-05-23 | 11.95 | $11.01 | 55564 |
| 2023-05-22 | 11.59 | $11.09 | 35810 |
| 2023-05-19 | 11.44 | $11.02 | 37679 |
| 2023-05-18 | 11.28 | $11.06 | 59423 |
| 2023-05-17 | 10.87 | $11.07 | 67672 |
| 2023-05-16 | 10.49 | $11.10 | 52576 |
| 2023-05-15 | 10.33 | $11.13 | 82609 |
| 2023-05-12 | 10.16 | $11.06 | 95809 |
| 2023-05-11 | 9.99 | $11.14 | 38459 |
| 2023-05-10 | 10.14 | $11.15 | 64994 |
| 2023-05-09 | 10.29 | $11.15 | 38919 |
| 2023-05-08 | 10.70 | $11.20 | 52534 |
| 2023-05-05 | 11.13 | $11.21 | 53825 |
| 2023-05-04 | 11.46 | $11.04 | 87694 |
| 2023-05-03 | 11.20 | $11.09 | 63749 |
| 2023-05-02 | 11.24 | $11.16 | 43251 |
| 2023-05-01 | 11.39 | $11.24 | 52724 |
| 2023-04-28 | 11.95 | $11.40 | 111379 |
| 2023-04-27 | 12.16 | $11.31 | 76315 |
| 2023-04-26 | 12.68 | $11.18 | 72376 |
| 2023-04-25 | 12.99 | $11.27 | 68954 |
| 2023-04-24 | 13.47 | $11.37 | 38800 |
| 2023-04-21 | 13.76 | $11.31 | 40367 |
| 2023-04-20 | 14.07 | $11.36 | 18247 |
| 2023-04-19 | 14.35 | $11.39 | 31526 |
| 2023-04-18 | 14.34 | $11.42 | 46077 |
| 2023-04-17 | 14.33 | $11.41 | 156067 |
| 2023-04-14 | 14.32 | $11.43 | 64733 |
| 2023-04-13 | 13.98 | $11.43 | 46355 |
| 2023-04-12 | 13.63 | $11.33 | 71893 |
| 2023-04-11 | 13.75 | $11.24 | 41450 |
| 2023-04-10 | 14.25 | $11.22 | 83009 |
| 2023-04-06 | 14.90 | $11.07 | 107463 |
| 2023-04-05 | 15.62 | $11.13 | 43575 |
| 2023-04-04 | 16.26 | $11.23 | 48034 |
| 2023-04-03 | 16.56 | $11.28 | 48420 |
| 2023-03-31 | 16.69 | $11.35 | 120602 |
| 2023-03-30 | 16.82 | $11.24 | 55824 |
| 2023-03-29 | 17.61 | $11.14 | 74949 |
| 2023-03-28 | 18.17 | $11.10 | 87469 |
| 2023-03-27 | 18.54 | $11.01 | 58802 |
| 2023-03-24 | 18.74 | $10.98 | 53562 |
| 2023-03-23 | 18.82 | $11.01 | 67921 |
| 2023-03-22 | 18.92 | $11.01 | 127539 |
| 2023-03-21 | 19.04 | $11.15 | 162623 |
| 2023-03-20 | 19.41 | $10.90 | 82233 |
| 2023-03-17 | 19.14 | $10.89 | 48496 |
| 2023-03-16 | 18.85 | $11.08 | 146057 |
| 2023-03-15 | 18.56 | $10.93 | 72613 |
| 2023-03-14 | 17.99 | $11.11 | 65752 |
| 2023-03-13 | 17.48 | $10.89 | 89966 |
| 2023-03-10 | 16.95 | $11.12 | 63285 |
| 2023-03-09 | 16.97 | $11.26 | 104285 |
| 2023-03-08 | 17.36 | $11.44 | 42540 |
| 2023-03-07 | 18.10 | $11.45 | 48044 |
| 2023-03-06 | 18.81 | $11.55 | 96827 |
| 2023-03-03 | 19.76 | $11.49 | 90156 |
| 2023-03-02 | 20.56 | $11.43 | 75659 |
| 2023-03-01 | 21.14 | $11.55 | 65930 |
| 2023-02-28 | 22.23 | $11.65 | 114154 |
| 2023-02-27 | 23.33 | $11.55 | 44817 |
| 2023-02-24 | 24.32 | $11.47 | 54644 |
| 2023-02-23 | 25.37 | $11.50 | 45480 |
| 2023-02-22 | 26.37 | $11.39 | 62104 |
| 2023-02-21 | 26.96 | $11.32 | 194738 |
| 2023-02-17 | 27.58 | $11.67 | 58768 |
| 2023-02-16 | 28.82 | $11.72 | 84262 |
| 2023-02-15 | 29.76 | $11.77 | 77567 |
| 2023-02-14 | 30.52 | $11.84 | 104098 |
| 2023-02-13 | 31.19 | $11.86 | 74060 |
| 2023-02-10 | 31.71 | $11.85 | 71890 |
| 2023-02-09 | 32.22 | $11.88 | 72023 |
| 2023-02-08 | 32.59 | $12.00 | 83701 |
| 2023-02-07 | 32.67 | $12.00 | 69340 |
| 2023-02-06 | 32.88 | $11.96 | 85450 |
| 2023-02-03 | 33.01 | $12.08 | 66090 |
| 2023-02-02 | 32.76 | $12.13 | 193023 |
| 2023-02-01 | 32.52 | $12.05 | 173944 |
| 2023-01-31 | 32.36 | $12.12 | 155113 |
| 2023-01-30 | 31.73 | $12.11 | 138022 |
| 2023-01-27 | 31.31 | $12.09 | 168160 |
| 2023-01-26 | 30.97 | $12.06 | 107234 |
| 2023-01-25 | 30.53 | $12.01 | 49110 |
| 2023-01-24 | 30.54 | $12.02 | 71895 |
| 2023-01-23 | 30.43 | $12.09 | 105630 |
| 2023-01-20 | 29.93 | $12.11 | 54246 |
| 2023-01-19 | 29.32 | $12.07 | 91113 |
| 2023-01-18 | 28.68 | $12.09 | 140951 |
| 2023-01-17 | 27.67 | $12.04 | 165865 |
| 2023-01-13 | 26.92 | $11.95 | 147501 |
| 2023-01-12 | 26.12 | $11.87 | 170601 |
| 2023-01-11 | 25.00 | $11.87 | 90239 |
| 2023-01-10 | 23.96 | $11.84 | 143741 |
| 2023-01-09 | 23.00 | $11.66 | 145389 |
| 2023-01-06 | 22.00 | $11.56 | 46957 |
| 2023-01-05 | 21.65 | $11.31 | 49911 |
| 2023-01-04 | 21.82 | $11.41 | 82891 |
| 2023-01-03 | 21.72 | $11.32 | 113571 |
| 2022-12-30 | 21.69 | $11.45 | 403201 |
| 2022-12-29 | 21.66 | $11.10 | 263512 |
| 2022-12-28 | 22.53 | $10.94 | 246755 |
| 2022-12-27 | 23.64 | $10.99 | 223445 |
| 2022-12-23 | 24.59 | $11.21 | 92789 |
| 2022-12-22 | 24.97 | $11.16 | 241921 |
| 2022-12-21 | 25.37 | $11.20 | 167666 |
| 2022-12-20 | 25.70 | $11.13 | 282203 |
| 2022-12-19 | 26.38 | $11.12 | 187321 |
| 2022-12-16 | 26.81 | $11.19 | 187944 |
| 2022-12-15 | 27.12 | $11.22 | 171054 |
| 2022-12-14 | 27.02 | $11.28 | 209853 |
| 2022-12-13 | 26.81 | $11.28 | 177328 |
| 2022-12-12 | 26.37 | $11.28 | 178376 |
| 2022-12-09 | 26.13 | $11.35 | 68723 |
| 2022-12-08 | 25.51 | $11.46 | 96325 |
| 2022-12-07 | 24.47 | $11.53 | 54913 |
| 2022-12-06 | 23.12 | $11.51 | 86786 |
| 2022-12-05 | 21.80 | $11.55 | 108923 |
| 2022-12-02 | 20.32 | $11.74 | 465586 |
| 2022-12-01 | 18.76 | $11.55 | 112760 |
| 2022-11-30 | 17.84 | $11.71 | 125501 |
| 2022-11-29 | 16.86 | $11.44 | 70320 |
| 2022-11-28 | 16.54 | $11.44 | 120541 |
| 2022-11-25 | 16.21 | $11.47 | 57688 |
| 2022-11-23 | 15.76 | $11.45 | 75826 |
| 2022-11-22 | 15.29 | $11.45 | 129684 |
| 2022-11-21 | 15.01 | $11.27 | 113590 |
| 2022-11-18 | 15.07 | $11.23 | 76021 |
| 2022-11-17 | 15.32 | $11.18 | 70400 |
| 2022-11-16 | 15.78 | $11.24 | 141376 |
| 2022-11-15 | 16.15 | $11.26 | 96504 |
| 2022-11-14 | 16.43 | $11.16 | 56186 |
| 2022-11-11 | 17.16 | $11.20 | 139607 |
| 2022-11-10 | 17.69 | $11.22 | 76198 |
| 2022-11-09 | 18.33 | $10.92 | 64326 |
| 2022-11-08 | 18.81 | $11.09 | 81323 |
| 2022-11-07 | 19.79 | $11.11 | 54172 |
| 2022-11-04 | 20.72 | $11.02 | 26069 |
| 2022-11-03 | 21.44 | $11.01 | 55040 |
| 2022-11-02 | 22.03 | $11.04 | 103154 |
| 2022-11-01 | 22.93 | $11.16 | 116640 |
| 2022-10-31 | 24.08 | $11.06 | 67055 |
| 2022-10-28 | 25.07 | $11.06 | 65810 |
| 2022-10-27 | 26.00 | $11.00 | 65275 |
| 2022-10-26 | 26.79 | $10.95 | 129900 |
| 2022-10-25 | 27.52 | $10.86 | 113401 |
| 2022-10-24 | 27.98 | $10.78 | 183387 |
| 2022-10-21 | 28.02 | $10.76 | 53941 |
| 2022-10-20 | 27.85 | $10.69 | 94082 |
| 2022-10-19 | 27.67 | $10.66 | 46363 |
| 2022-10-18 | 27.41 | $10.83 | 95053 |
| 2022-10-17 | 27.38 | $10.67 | 87054 |
| 2022-10-14 | 26.82 | $10.56 | 91455 |
| 2022-10-13 | 26.23 | $10.67 | 105137 |
| 2022-10-12 | 25.72 | $10.77 | 79752 |
| 2022-10-11 | 25.50 | $10.88 | 84992 |
| 2022-10-10 | 25.37 | $10.84 | 51760 |
| 2022-10-07 | 25.26 | $11.01 | 57902 |
| 2022-10-06 | 25.48 | $11.07 | 47248 |
| 2022-10-05 | 25.93 | $11.14 | 52429 |
| 2022-10-04 | 26.42 | $11.21 | 97344 |
| 2022-10-03 | 26.94 | $10.87 | 80538 |
| 2022-09-30 | 26.48 | $10.84 | 95513 |
| 2022-09-29 | 26.04 | $10.89 | 140805 |
| 2022-09-28 | 25.64 | $11.09 | 124334 |
| 2022-09-27 | 25.30 | $10.83 | 186029 |
| 2022-09-26 | 24.10 | $10.71 | 120855 |
| 2022-09-23 | 22.85 | $10.98 | 88894 |
| 2022-09-22 | 21.86 | $11.20 | 109429 |
| 2022-09-21 | 21.32 | $11.34 | 49072 |
| 2022-09-20 | 20.94 | $11.27 | 51208 |
| 2022-09-19 | 20.39 | $11.41 | 101992 |
| 2022-09-16 | 19.97 | $11.46 | 83283 |
| 2022-09-15 | 19.34 | $11.43 | 174329 |
| 2022-09-14 | 18.86 | $11.66 | 71850 |
| 2022-09-13 | 18.89 | $11.68 | 98985 |
| 2022-09-12 | 18.82 | $11.76 | 62128 |
| 2022-09-09 | 19.10 | $11.81 | 37975 |
| 2022-09-08 | 19.10 | $11.73 | 53168 |
| 2022-09-07 | 18.79 | $11.70 | 99358 |
| 2022-09-06 | 18.27 | $11.59 | 86872 |
| 2022-09-02 | 18.02 | $11.65 | 48331 |
| 2022-09-01 | 17.93 | $11.71 | 84721 |
| 2022-08-31 | 17.84 | $11.93 | 93357 |
| 2022-08-30 | 18.33 | $11.97 | 68102 |
| 2022-08-29 | 18.96 | $12.08 | 44217 |
| 2022-08-26 | 19.90 | $12.04 | 51676 |
| 2022-08-25 | 20.92 | $12.21 | 100373 |
| 2022-08-24 | 21.42 | $12.22 | 61916 |
| 2022-08-23 | 22.22 | $12.14 | 107976 |
| 2022-08-22 | 23.12 | $12.11 | 121720 |
| 2022-08-19 | 24.34 | $12.19 | 88794 |
| 2022-08-18 | 25.30 | $12.35 | 45546 |
| 2022-08-17 | 25.63 | $12.41 | 40016 |
| 2022-08-16 | 25.93 | $12.59 | 60771 |
| 2022-08-15 | 25.56 | $12.62 | 61660 |
| 2022-08-12 | 24.93 | $12.64 | 47255 |
| 2022-08-11 | 24.36 | $12.54 | 62309 |
| 2022-08-10 | 23.76 | $12.56 | 89658 |
| 2022-08-09 | 23.32 | $12.36 | 81845 |
| 2022-08-08 | 23.27 | $12.42 | 64039 |
| 2022-08-05 | 23.06 | $12.36 | 41430 |
| 2022-08-04 | 23.00 | $12.49 | 79683 |
| 2022-08-03 | 22.49 | $12.47 | 66813 |
| 2022-08-02 | 22.18 | $12.34 | 60996 |
| 2022-08-01 | 22.01 | $12.36 | 67287 |
| 2022-07-29 | 21.83 | $12.40 | 71065 |
| 2022-07-28 | 21.38 | $12.31 | 61579 |
| 2022-07-27 | 21.13 | $12.15 | 50143 |
| 2022-07-26 | 21.28 | $11.99 | 56146 |
| 2022-07-25 | 21.82 | $12.02 | 69456 |
| 2022-07-22 | 22.36 | $11.93 | 59779 |
| 2022-07-21 | 22.92 | $12.03 | 69754 |
| 2022-07-20 | 23.61 | $11.84 | 69638 |
| 2022-07-19 | 24.76 | $11.71 | 133012 |
| 2022-07-18 | 25.73 | $11.53 | 98429 |
| 2022-07-15 | 26.52 | $11.61 | 370080 |
| 2022-07-14 | 27.47 | $11.49 | 84885 |
| 2022-07-13 | 27.64 | $11.47 | 85262 |
| 2022-07-12 | 27.88 | $11.45 | 113230 |
| 2022-07-11 | 28.17 | $11.41 | 101086 |
| 2022-07-08 | 28.48 | $11.62 | 88786 |
| 2022-07-07 | 28.89 | $11.54 | 74862 |
| 2022-07-06 | 29.12 | $11.34 | 93465 |
| 2022-07-05 | 28.81 | $11.34 | 67275 |
| 2022-07-01 | 28.57 | $11.39 | 145143 |
| 2022-06-30 | 28.32 | $11.40 | 155946 |
| 2022-06-29 | 28.21 | $11.50 | 46839 |
| 2022-06-28 | 28.25 | $11.52 | 52291 |
| 2022-06-27 | 28.41 | $11.55 | 78783 |
| 2022-06-24 | 28.36 | $11.59 | 41252 |
| 2022-06-23 | 28.27 | $11.45 | 93525 |
| 2022-06-22 | 27.69 | $11.36 | 49280 |
| 2022-06-21 | 27.08 | $11.42 | 63275 |
| 2022-06-17 | 26.61 | $11.41 | 77857 |
| 2022-06-16 | 25.96 | $11.23 | 122436 |
| 2022-06-15 | 25.23 | $11.59 | 84576 |
| 2022-06-14 | 24.86 | $11.49 | 116566 |
| 2022-06-13 | 24.42 | $11.52 | 116100 |
| 2022-06-10 | 24.01 | $12.01 | 76959 |
| 2022-06-09 | 24.41 | $12.20 | 29587 |
| 2022-06-08 | 25.28 | $12.34 | 54863 |
| 2022-06-07 | 26.50 | $12.52 | 49136 |
| 2022-06-06 | 27.88 | $12.41 | 51170 |
| 2022-06-03 | 29.21 | $12.40 | 88082 |
| 2022-06-02 | 30.62 | $12.58 | 88725 |
| 2022-06-01 | 31.91 | $12.58 | 62324 |
| 2022-05-31 | 33.28 | $12.78 | 80486 |
| 2022-05-27 | 34.07 | $12.98 | 150462 |
| 2022-05-26 | 34.91 | $12.51 | 130947 |
| 2022-05-25 | 36.65 | $12.13 | 113974 |
| 2022-05-24 | 37.23 | $12.01 | 59779 |
| 2022-05-23 | 37.24 | $12.00 | 71569 |
| 2022-05-20 | 37.28 | $11.96 | 461148 |
| 2022-05-19 | 37.32 | $11.99 | 40380 |
| 2022-05-18 | 36.91 | $11.90 | 120271 |
| 2022-05-17 | 36.48 | $12.02 | 70202 |
| 2022-05-16 | 36.23 | $11.98 | 83067 |
| 2022-05-13 | 35.85 | $11.95 | 59599 |
| 2022-05-12 | 35.25 | $11.95 | 161761 |
| 2022-05-11 | 34.61 | $11.99 | 152918 |
| 2022-05-10 | 34.13 | $12.04 | 114342 |
| 2022-05-09 | 33.40 | $11.98 | 80210 |
| 2022-05-06 | 32.63 | $12.20 | 250479 |
| 2022-05-05 | 32.10 | $12.40 | 134200 |
| 2022-05-04 | 31.86 | $12.80 | 167338 |
| 2022-05-03 | 31.85 | $12.66 | 31147 |
| 2022-05-02 | 31.27 | $12.58 | 108686 |
| 2022-04-29 | 30.54 | $12.83 | 61580 |
| 2022-04-28 | 30.25 | $13.00 | 131532 |
| 2022-04-27 | 29.94 | $12.84 | 99039 |
| 2022-04-26 | 29.68 | $12.97 | 94059 |
| 2022-04-25 | 29.69 | $13.08 | 33877 |
| 2022-04-22 | 29.59 | $12.99 | 84343 |
| 2022-04-21 | 29.56 | $13.15 | 57501 |
| 2022-04-20 | 29.84 | $13.22 | 77680 |
| 2022-04-19 | 30.00 | $13.08 | 105275 |
| 2022-04-18 | 29.97 | $13.08 | 49008 |
| 2022-04-14 | 30.01 | $13.13 | 61930 |
| 2022-04-13 | 30.11 | $13.33 | 88781 |
| 2022-04-12 | 30.56 | $13.20 | 60504 |
| 2022-04-11 | 30.78 | $13.11 | 81470 |
| 2022-04-08 | 31.02 | $13.32 | 77562 |
| 2022-04-07 | 31.97 | $13.46 | 91075 |
| 2022-04-06 | 33.00 | $13.39 | 78091 |
| 2022-04-05 | 34.24 | $13.61 | 59450 |
| 2022-04-04 | 35.99 | $13.77 | 138250 |
| 2022-04-01 | 37.88 | $13.60 | 148248 |
| 2022-03-31 | 39.40 | $13.46 | 244573 |
| 2022-03-30 | 40.69 | $13.28 | 181762 |
| 2022-03-29 | 41.57 | $13.25 | 204751 |
| 2022-03-28 | 42.31 | $13.12 | 168867 |
| 2022-03-25 | 42.64 | $13.11 | 142548 |
| 2022-03-24 | 42.98 | $13.16 | 123377 |
| 2022-03-23 | 43.46 | $13.13 | 180878 |
| 2022-03-22 | 43.96 | $13.31 | 71792 |
| 2022-03-21 | 44.68 | $13.29 | 80558 |
| 2022-03-18 | 45.50 | $13.43 | 70916 |
| 2022-03-17 | 46.61 | $13.43 | 117390 |
| 2022-03-16 | 47.43 | $13.10 | 108824 |
| 2022-03-15 | 47.19 | $12.93 | 150165 |
| 2022-03-14 | 46.50 | $12.83 | 207663 |
| 2022-03-11 | 45.77 | $13.25 | 66577 |
| 2022-03-10 | 45.49 | $13.38 | 173157 |
| 2022-03-09 | 45.30 | $13.49 | 179557 |
| 2022-03-08 | 45.13 | $13.30 | 324671 |
| 2022-03-07 | 44.73 | $13.44 | 113713 |
| 2022-03-04 | 44.48 | $13.70 | 59883 |
| 2022-03-03 | 44.59 | $13.82 | 174406 |
| 2022-03-02 | 44.84 | $13.79 | 86089 |
| 2022-03-01 | 44.98 | $13.74 | 111280 |
| 2022-02-28 | 44.73 | $13.81 | 96522 |
| 2022-02-25 | 44.48 | $13.74 | 67507 |
| 2022-02-24 | 43.91 | $13.59 | 226172 |
| 2022-02-23 | 42.62 | $13.50 | 142074 |
| 2022-02-22 | 41.67 | $13.49 | 190267 |
| 2022-02-18 | 40.74 | $13.62 | 110345 |
| 2022-02-17 | 39.84 | $13.52 | 77410 |
| 2022-02-16 | 38.89 | $13.72 | 105979 |
| 2022-02-15 | 37.95 | $13.62 | 134544 |
| 2022-02-14 | 36.74 | $13.58 | 225967 |
| 2022-02-11 | 35.46 | $13.75 | 193423 |
| 2022-02-10 | 34.39 | $13.93 | 236560 |
| 2022-02-09 | 33.37 | $14.01 | 98521 |
| 2022-02-08 | 32.53 | $13.94 | 182716 |
| 2022-02-07 | 31.61 | $14.04 | 132122 |
| 2022-02-04 | 30.75 | $14.13 | 161226 |
| 2022-02-03 | 29.97 | $14.24 | 71573 |
| 2022-02-02 | 29.39 | $14.41 | 178674 |
| 2022-02-01 | 29.08 | $14.40 | 126600 |
| 2022-01-31 | 27.98 | $14.36 | 106918 |
| 2022-01-28 | 26.88 | $14.38 | 102233 |
| 2022-01-27 | 25.71 | $14.39 | 94513 |
| 2022-01-26 | 24.58 | $14.39 | 152511 |
| 2022-01-25 | 23.46 | $14.32 | 184994 |
| 2022-01-24 | 21.65 | $14.38 | 313613 |
| 2022-01-21 | 19.75 | $14.66 | 924662 |
| 2022-01-20 | 18.44 | $14.76 | 167983 |
| 2022-01-19 | 17.89 | $14.85 | 185426 |
| 2022-01-18 | 17.54 | $14.92 | 233227 |
| 2022-01-14 | 17.35 | $15.16 | 167823 |
| 2022-01-13 | 17.89 | $15.33 | 96619 |
| 2022-01-12 | 18.12 | $15.40 | 98046 |
| 2022-01-11 | 18.59 | $15.40 | 62494 |
| 2022-01-10 | 19.03 | $15.42 | 63020 |
| 2022-01-07 | 19.73 | $15.41 | 47527 |
| 2022-01-06 | 20.24 | $15.44 | 86863 |
| 2022-01-05 | 20.87 | $15.36 | 99707 |
| 2022-01-04 | 21.54 | $15.49 | 79841 |
| 2022-01-03 | 21.67 | $15.52 | 55804 |
| 2021-12-31 | 21.57 | $15.59 | 107765 |
| 2021-12-30 | 21.12 | $15.73 | 79204 |
| 2021-12-29 | 20.77 | $15.63 | 58916 |
| 2021-12-28 | 20.84 | $15.62 | 79886 |
| 2021-12-27 | 20.91 | $15.62 | 72483 |
| 2021-12-23 | 20.88 | $15.59 | 231882 |
| 2021-12-22 | 20.84 | $15.64 | 105465 |
| 2021-12-21 | 21.11 | $15.50 | 44913 |
| 2021-12-20 | 21.91 | $15.42 | 58112 |
| 2021-12-17 | 22.75 | $15.63 | 85616 |
| 2021-12-16 | 23.64 | $15.44 | 94229 |
| 2021-12-15 | 24.87 | $15.50 | 131065 |
| 2021-12-14 | 26.17 | $15.49 | 116927 |
| 2021-12-13 | 27.32 | $15.62 | 103600 |
| 2021-12-10 | 28.28 | $15.65 | 82901 |
| 2021-12-09 | 29.28 | $15.45 | 57524 |
| 2021-12-08 | 30.17 | $15.45 | 68325 |
| 2021-12-07 | 31.21 | $15.58 | 62270 |
| 2021-12-06 | 32.32 | $15.33 | 89835 |
| 2021-12-03 | 31.87 | $15.26 | 76216 |
| 2021-12-02 | 31.40 | $15.39 | 58218 |
| 2021-12-01 | 31.30 | $15.34 | 53803 |
| 2021-11-30 | 31.19 | $15.49 | 54910 |
| 2021-11-29 | 31.53 | $15.57 | 84016 |
| 2021-11-26 | 32.17 | $15.53 | 68200 |
| 2021-11-24 | 32.77 | $15.63 | 99497 |
| 2021-11-23 | 34.08 | $15.65 | 77832 |
| 2021-11-22 | 35.55 | $15.70 | 52350 |
| 2021-11-19 | 37.38 | $15.75 | 32105 |
| 2021-11-18 | 38.97 | $15.79 | 66176 |
| 2021-11-17 | 40.53 | $15.83 | 61572 |
| 2021-11-16 | 41.94 | $15.85 | 97012 |
| 2021-11-15 | 43.42 | $15.79 | 108463 |
| 2021-11-12 | 45.07 | $15.83 | 104789 |
| 2021-11-11 | 46.59 | $15.82 | 80190 |
| 2021-11-10 | 48.08 | $15.82 | 104917 |
| 2021-11-09 | 49.64 | $15.91 | 43634 |
| 2021-11-08 | 50.98 | $15.84 | 37870 |
| 2021-11-05 | 52.55 | $15.81 | 141255 |
| 2021-11-04 | 54.20 | $15.81 | 122392 |
| 2021-11-03 | 55.64 | $15.88 | 70162 |
| 2021-11-02 | 56.95 | $15.87 | 95045 |
| 2021-11-01 | 58.33 | $15.93 | 175963 |
| 2021-10-29 | 59.48 | $16.05 | 53451 |
| 2021-10-28 | 59.98 | $16.10 | 75203 |
| 2021-10-27 | 60.52 | $16.01 | 78675 |
| 2021-10-26 | 61.21 | $16.04 | 45792 |
| 2021-10-25 | 61.66 | $16.02 | 55168 |
| 2021-10-22 | 62.14 | $16.00 | 66126 |
| 2021-10-21 | 62.73 | $15.99 | 78780 |
| 2021-10-20 | 63.35 | $16.05 | 100360 |
| 2021-10-19 | 63.71 | $16.01 | 73939 |
| 2021-10-18 | 64.10 | $16.00 | 110884 |
| 2021-10-15 | 64.54 | $15.93 | 50361 |
| 2021-10-14 | 65.03 | $15.94 | 94272 |
| 2021-10-13 | 65.59 | $15.92 | 67680 |
| 2021-10-12 | 66.20 | $15.89 | 55503 |
| 2021-10-11 | 66.87 | $15.82 | 81380 |
| 2021-10-08 | 67.54 | $15.91 | 46583 |
| 2021-10-07 | 68.10 | $15.96 | 156044 |
| 2021-10-06 | 68.69 | $15.86 | 94283 |
| 2021-10-05 | 69.42 | $15.68 | 50248 |
| 2021-10-04 | 70.34 | $15.71 | 67168 |
| 2021-10-01 | 71.22 | $15.81 | 51546 |
| 2021-09-30 | 71.88 | $15.89 | 165277 |
| 2021-09-29 | 72.37 | $15.88 | 99174 |
| 2021-09-28 | 72.80 | $15.93 | 82035 |
| 2021-09-27 | 73.15 | $16.10 | 48858 |
| 2021-09-24 | 73.15 | $16.03 | 120854 |
| 2021-09-23 | 73.14 | $16.12 | 71023 |
| 2021-09-22 | 72.96 | $16.09 | 54162 |
| 2021-09-21 | 72.79 | $15.94 | 57548 |
| 2021-09-20 | 72.66 | $15.85 | 140311 |
| 2021-09-17 | 72.52 | $16.06 | 59051 |
| 2021-09-16 | 71.81 | $16.02 | 46127 |
| 2021-09-15 | 71.08 | $16.05 | 67316 |
| 2021-09-14 | 70.25 | $16.03 | 83546 |
| 2021-09-13 | 69.38 | $16.08 | 97730 |
| 2021-09-10 | 68.46 | $16.01 | 74151 |
| 2021-09-09 | 67.51 | $16.00 | 48874 |
| 2021-09-08 | 66.51 | $15.98 | 76622 |
| 2021-09-07 | 65.46 | $15.96 | 71882 |
| 2021-09-03 | 64.37 | $15.95 | 61748 |
| 2021-09-02 | 63.20 | $16.02 | 50980 |
| 2021-09-01 | 61.91 | $16.05 | 90380 |
| 2021-08-31 | 60.56 | $15.99 | 99175 |
| 2021-08-30 | 59.14 | $15.95 | 78904 |
| 2021-08-27 | 57.65 | $15.92 | 97015 |
| 2021-08-26 | 56.08 | $15.90 | 54706 |
| 2021-08-25 | 54.40 | $15.93 | 131020 |
| 2021-08-24 | 52.63 | $15.89 | 56412 |
| 2021-08-23 | 50.77 | $15.87 | 52893 |
| 2021-08-20 | 48.81 | $15.75 | 45237 |
| 2021-08-19 | 46.76 | $15.76 | 55672 |
| 2021-08-18 | 44.57 | $15.85 | 47860 |
| 2021-08-17 | 42.21 | $15.86 | 89391 |
| 2021-08-16 | 39.72 | $15.92 | 69264 |
| 2021-08-13 | 37.01 | $15.88 | 64942 |
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