Is Abrdn Emerging Markets Equity Income Fund Inc (AEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abrdn Emerging Markets Equity Income Fund Inc (AEF) research center and poll results.
AMEX : AEF
Abrdn Emerging Markets Equity Income Fund Inc — Technical Indicators
$8.895 USD
$0.01 (0.06%)
- Volume
- 82.8K
- Average Volume
- 163.34K
- Market Capitalization
- $361.15M
- P/E Ratio
- 3.88
- Dividend Yield
- 8.88%
- Price Target
- Year High
- $10.14
- Year Low
- $5.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.06
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.12
2026-07-22
Close Price
$8.87
Vol: 82699
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.48
Average
6.11
Maximum
9.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.12 | $8.87 | 82699 |
| 2026-07-21 | 9.15 | $8.89 | 134900 |
| 2026-07-20 | 9.21 | $8.53 | 147422 |
| 2026-07-17 | 9.28 | $8.58 | 122542 |
| 2026-07-16 | 9.34 | $8.76 | 78119 |
| 2026-07-15 | 9.40 | $8.96 | 86700 |
| 2026-07-14 | 9.45 | $9.06 | 128131 |
| 2026-07-13 | 9.48 | $8.94 | 182539 |
| 2026-07-10 | 9.51 | $9.38 | 94100 |
| 2026-07-09 | 9.48 | $9.28 | 228400 |
| 2026-07-08 | 9.47 | $9.21 | 77638 |
| 2026-07-07 | 9.47 | $9.08 | 135009 |
| 2026-07-06 | 9.46 | $9.48 | 158800 |
| 2026-07-02 | 9.46 | $9.19 | 129300 |
| 2026-07-01 | 9.50 | $9.26 | 195800 |
| 2026-06-30 | 9.54 | $9.60 | 240000 |
| 2026-06-29 | 9.56 | $9.50 | 339100 |
| 2026-06-26 | 9.58 | $9.24 | 137600 |
| 2026-06-25 | 9.61 | $9.37 | 174500 |
| 2026-06-24 | 9.63 | $9.30 | 195438 |
| 2026-06-23 | 9.65 | $9.48 | 251900 |
| 2026-06-22 | 9.64 | $10.03 | 177900 |
| 2026-06-18 | 9.61 | $9.96 | 187300 |
| 2026-06-17 | 9.58 | $9.74 | 130100 |
| 2026-06-16 | 9.54 | $9.87 | 97200 |
| 2026-06-15 | 9.50 | $10.02 | 107514 |
| 2026-06-12 | 9.46 | $9.66 | 98000 |
| 2026-06-11 | 9.45 | $9.46 | 108524 |
| 2026-06-10 | 9.45 | $8.94 | 141748 |
| 2026-06-09 | 9.49 | $9.10 | 325000 |
| 2026-06-08 | 9.53 | $9.05 | 187312 |
| 2026-06-05 | 9.56 | $8.92 | 296824 |
| 2026-06-04 | 9.61 | $9.57 | 280602 |
| 2026-06-03 | 9.62 | $9.83 | 343900 |
| 2026-06-02 | 9.60 | $10.07 | 143900 |
| 2026-06-01 | 9.56 | $10.05 | 181527 |
| 2026-05-29 | 9.52 | $9.85 | 109300 |
| 2026-05-28 | 9.48 | $9.85 | 175100 |
| 2026-05-27 | 9.44 | $9.85 | 190437 |
| 2026-05-26 | 9.40 | $9.70 | 127006 |
| 2026-05-22 | 9.37 | $9.36 | 72300 |
| 2026-05-21 | 9.35 | $9.37 | 107203 |
| 2026-05-20 | 9.32 | $9.26 | 73500 |
| 2026-05-19 | 9.31 | $9.02 | 102015 |
| 2026-05-18 | 9.30 | $9.07 | 136400 |
| 2026-05-15 | 9.29 | $9.16 | 129114 |
| 2026-05-14 | 9.29 | $9.55 | 72200 |
| 2026-05-13 | 9.24 | $9.51 | 301842 |
| 2026-05-12 | 9.19 | $9.57 | 128000 |
| 2026-05-11 | 9.13 | $9.90 | 99631 |
| 2026-05-08 | 9.05 | $9.83 | 130315 |
| 2026-05-07 | 8.96 | $9.75 | 174945 |
| 2026-05-06 | 8.88 | $9.78 | 161343 |
| 2026-05-05 | 8.79 | $9.48 | 392205 |
| 2026-05-04 | 8.69 | $9.27 | 156700 |
| 2026-05-01 | 8.60 | $9.20 | 124427 |
| 2026-04-30 | 8.51 | $9.17 | 176100 |
| 2026-04-29 | 8.43 | $9.01 | 88200 |
| 2026-04-28 | 8.34 | $8.98 | 123203 |
| 2026-04-27 | 8.24 | $9.06 | 234019 |
| 2026-04-24 | 8.13 | $9.03 | 131949 |
| 2026-04-23 | 8.04 | $8.80 | 122900 |
| 2026-04-22 | 7.97 | $8.97 | 146600 |
| 2026-04-21 | 7.88 | $8.84 | 214601 |
| 2026-04-20 | 7.82 | $8.98 | 413435 |
| 2026-04-17 | 7.75 | $9.04 | 728894 |
| 2026-04-16 | 7.68 | $8.55 | 60700 |
| 2026-04-15 | 7.64 | $8.50 | 101800 |
| 2026-04-14 | 7.60 | $8.48 | 131707 |
| 2026-04-13 | 7.56 | $8.26 | 109900 |
| 2026-04-10 | 7.52 | $8.13 | 108520 |
| 2026-04-09 | 7.49 | $8.06 | 142300 |
| 2026-04-08 | 7.48 | $8.00 | 318530 |
| 2026-04-07 | 7.47 | $7.50 | 115446 |
| 2026-04-06 | 7.48 | $7.43 | 222231 |
| 2026-04-02 | 7.49 | $7.38 | 99513 |
| 2026-04-01 | 7.51 | $7.50 | 176728 |
| 2026-03-31 | 7.55 | $7.29 | 168200 |
| 2026-03-30 | 7.59 | $6.92 | 183700 |
| 2026-03-27 | 7.67 | $7.00 | 244400 |
| 2026-03-26 | 7.76 | $7.12 | 385100 |
| 2026-03-25 | 7.84 | $7.37 | 180800 |
| 2026-03-24 | 7.91 | $7.29 | 197300 |
| 2026-03-23 | 7.99 | $7.64 | 142042 |
| 2026-03-20 | 8.03 | $7.46 | 138000 |
| 2026-03-19 | 8.09 | $7.68 | 179400 |
| 2026-03-18 | 8.12 | $7.70 | 143442 |
| 2026-03-17 | 8.15 | $7.80 | 135133 |
| 2026-03-16 | 8.18 | $7.71 | 171729 |
| 2026-03-13 | 8.21 | $7.41 | 115411 |
| 2026-03-12 | 8.25 | $7.53 | 319235 |
| 2026-03-11 | 8.29 | $7.84 | 114076 |
| 2026-03-10 | 8.31 | $7.78 | 55000 |
| 2026-03-09 | 8.33 | $7.65 | 331400 |
| 2026-03-06 | 8.35 | $7.68 | 296700 |
| 2026-03-05 | 8.36 | $7.84 | 206200 |
| 2026-03-04 | 8.37 | $8.23 | 374646 |
| 2026-03-03 | 8.35 | $8.13 | 186800 |
| 2026-03-02 | 8.34 | $8.58 | 194606 |
| 2026-02-27 | 8.30 | $8.71 | 118500 |
| 2026-02-26 | 8.26 | $8.73 | 208700 |
| 2026-02-25 | 8.23 | $8.89 | 234711 |
| 2026-02-24 | 8.18 | $8.75 | 261200 |
| 2026-02-23 | 8.14 | $8.55 | 100497 |
| 2026-02-20 | 8.10 | $8.66 | 340008 |
| 2026-02-19 | 8.05 | $8.26 | 122313 |
| 2026-02-18 | 8.02 | $8.32 | 120825 |
| 2026-02-17 | 7.98 | $8.34 | 124547 |
| 2026-02-13 | 7.93 | $8.32 | 188800 |
| 2026-02-12 | 7.89 | $8.27 | 140916 |
| 2026-02-11 | 7.85 | $8.29 | 157641 |
| 2026-02-10 | 7.81 | $8.25 | 120500 |
| 2026-02-09 | 7.77 | $8.24 | 162605 |
| 2026-02-06 | 7.72 | $8.01 | 183321 |
| 2026-02-05 | 7.68 | $7.92 | 146036 |
| 2026-02-04 | 7.65 | $7.95 | 197800 |
| 2026-02-03 | 7.62 | $7.90 | 106700 |
| 2026-02-02 | 7.58 | $7.80 | 222200 |
| 2026-01-30 | 7.55 | $7.85 | 80000 |
| 2026-01-29 | 7.51 | $7.99 | 136100 |
| 2026-01-28 | 7.47 | $8.04 | 245804 |
| 2026-01-27 | 7.42 | $7.98 | 151226 |
| 2026-01-26 | 7.38 | $7.86 | 191313 |
| 2026-01-23 | 7.33 | $7.76 | 77800 |
| 2026-01-22 | 7.29 | $7.71 | 141500 |
| 2026-01-21 | 7.25 | $7.61 | 219640 |
| 2026-01-20 | 7.21 | $7.48 | 131422 |
| 2026-01-16 | 7.18 | $7.44 | 1.2M |
| 2026-01-15 | 7.14 | $7.48 | 337500 |
| 2026-01-14 | 7.11 | $7.40 | 230200 |
| 2026-01-13 | 7.08 | $7.46 | 368524 |
| 2026-01-12 | 7.06 | $7.42 | 239625 |
| 2026-01-09 | 7.03 | $7.37 | 315900 |
| 2026-01-08 | 7.02 | $7.19 | 198000 |
| 2026-01-07 | 7.01 | $7.31 | 246800 |
| 2026-01-06 | 6.99 | $7.31 | 284100 |
| 2026-01-05 | 6.97 | $7.19 | 149800 |
| 2026-01-02 | 6.95 | $7.13 | 172057 |
| 2025-12-31 | 6.94 | $7.00 | 172331 |
| 2025-12-30 | 6.92 | $7.21 | 297600 |
| 2025-12-29 | 6.90 | $7.11 | 99400 |
| 2025-12-26 | 6.88 | $7.09 | 187200 |
| 2025-12-24 | 6.86 | $6.92 | 35140 |
| 2025-12-23 | 6.84 | $6.91 | 125123 |
| 2025-12-22 | 6.82 | $6.90 | 131928 |
| 2025-12-19 | 6.80 | $6.88 | 501887 |
| 2025-12-18 | 6.78 | $6.87 | 121500 |
| 2025-12-17 | 6.77 | $6.73 | 61249 |
| 2025-12-16 | 6.76 | $6.78 | 115108 |
| 2025-12-15 | 6.76 | $6.89 | 115200 |
| 2025-12-12 | 6.75 | $6.91 | 83300 |
| 2025-12-11 | 6.75 | $6.98 | 126400 |
| 2025-12-10 | 6.74 | $7.06 | 515700 |
| 2025-12-09 | 6.73 | $6.97 | 84342 |
| 2025-12-08 | 6.73 | $7.00 | 292300 |
| 2025-12-05 | 6.71 | $6.87 | 92400 |
| 2025-12-04 | 6.71 | $6.83 | 67300 |
| 2025-12-03 | 6.72 | $6.80 | 84700 |
| 2025-12-02 | 6.72 | $6.75 | 117828 |
| 2025-12-01 | 6.73 | $6.72 | 49400 |
| 2025-11-28 | 6.74 | $6.73 | 127700 |
| 2025-11-26 | 6.75 | $6.70 | 114038 |
| 2025-11-25 | 6.76 | $6.56 | 52200 |
| 2025-11-24 | 6.78 | $6.52 | 125118 |
| 2025-11-21 | 6.80 | $6.49 | 71600 |
| 2025-11-20 | 6.81 | $6.50 | 65907 |
| 2025-11-19 | 6.82 | $6.57 | 171623 |
| 2025-11-18 | 6.83 | $6.65 | 86939 |
| 2025-11-17 | 6.83 | $6.67 | 112200 |
| 2025-11-14 | 6.83 | $6.72 | 89600 |
| 2025-11-13 | 6.82 | $6.82 | 69315 |
| 2025-11-12 | 6.81 | $6.84 | 59023 |
| 2025-11-11 | 6.80 | $6.89 | 77200 |
| 2025-11-10 | 6.78 | $6.87 | 51648 |
| 2025-11-07 | 6.76 | $6.77 | 100800 |
| 2025-11-06 | 6.74 | $6.89 | 131007 |
| 2025-11-05 | 6.72 | $6.89 | 59104 |
| 2025-11-04 | 6.70 | $6.87 | 148700 |
| 2025-11-03 | 6.68 | $7.00 | 120800 |
| 2025-10-31 | 6.66 | $6.91 | 84900 |
| 2025-10-30 | 6.64 | $6.90 | 100013 |
| 2025-10-29 | 6.62 | $6.92 | 203000 |
| 2025-10-28 | 6.60 | $6.95 | 123400 |
| 2025-10-27 | 6.58 | $6.92 | 396632 |
| 2025-10-24 | 6.55 | $6.74 | 134908 |
| 2025-10-23 | 6.53 | $6.67 | 74000 |
| 2025-10-22 | 6.51 | $6.65 | 77241 |
| 2025-10-21 | 6.50 | $6.62 | 73236 |
| 2025-10-20 | 6.48 | $6.68 | 107048 |
| 2025-10-17 | 6.48 | $6.58 | 66000 |
| 2025-10-16 | 6.47 | $6.60 | 97800 |
| 2025-10-15 | 6.47 | $6.61 | 249000 |
| 2025-10-14 | 6.47 | $6.50 | 167649 |
| 2025-10-13 | 6.47 | $6.51 | 99434 |
| 2025-10-10 | 6.47 | $6.29 | 167100 |
| 2025-10-09 | 6.48 | $6.52 | 83406 |
| 2025-10-08 | 6.47 | $6.54 | 118816 |
| 2025-10-07 | 6.46 | $6.51 | 135700 |
| 2025-10-06 | 6.45 | $6.55 | 63303 |
| 2025-10-03 | 6.43 | $6.51 | 57000 |
| 2025-10-02 | 6.42 | $6.54 | 89402 |
| 2025-10-01 | 6.39 | $6.55 | 146221 |
| 2025-09-30 | 6.37 | $6.48 | 204028 |
| 2025-09-29 | 6.35 | $6.41 | 116900 |
| 2025-09-26 | 6.34 | $6.28 | 110031 |
| 2025-09-25 | 6.33 | $6.33 | 107700 |
| 2025-09-24 | 6.32 | $6.35 | 70926 |
| 2025-09-23 | 6.32 | $6.33 | 198441 |
| 2025-09-22 | 6.31 | $6.51 | 92768 |
| 2025-09-19 | 6.29 | $6.52 | 232000 |
| 2025-09-18 | 6.26 | $6.56 | 82900 |
| 2025-09-17 | 6.24 | $6.54 | 116262 |
| 2025-09-16 | 6.22 | $6.56 | 107848 |
| 2025-09-15 | 6.20 | $6.49 | 135000 |
| 2025-09-12 | 6.18 | $6.44 | 80803 |
| 2025-09-11 | 6.17 | $6.42 | 87800 |
| 2025-09-10 | 6.16 | $6.34 | 109200 |
| 2025-09-09 | 6.15 | $6.25 | 90621 |
| 2025-09-08 | 6.14 | $6.22 | 39300 |
| 2025-09-05 | 6.13 | $6.19 | 87700 |
| 2025-09-04 | 6.12 | $6.11 | 65343 |
| 2025-09-03 | 6.12 | $6.10 | 75032 |
| 2025-09-02 | 6.12 | $6.08 | 146906 |
| 2025-08-29 | 6.11 | $6.11 | 115614 |
| 2025-08-28 | 6.11 | $6.19 | 87600 |
| 2025-08-27 | 6.10 | $6.17 | 67300 |
| 2025-08-26 | 6.10 | $6.19 | 76100 |
| 2025-08-25 | 6.09 | $6.14 | 125500 |
| 2025-08-22 | 6.09 | $6.12 | 56300 |
| 2025-08-21 | 6.09 | $6.00 | 63424 |
| 2025-08-20 | 6.10 | $6.06 | 176300 |
| 2025-08-19 | 6.10 | $6.14 | 164100 |
| 2025-08-18 | 6.10 | $6.22 | 104627 |
| 2025-08-15 | 6.09 | $6.18 | 51600 |
| 2025-08-14 | 6.08 | $6.13 | 47100 |
| 2025-08-13 | 6.08 | $6.18 | 132742 |
| 2025-08-12 | 6.06 | $6.14 | 82600 |
| 2025-08-11 | 6.05 | $6.08 | 61215 |
| 2025-08-08 | 6.04 | $6.10 | 67900 |
| 2025-08-07 | 6.04 | $6.05 | 356001 |
| 2025-08-06 | 6.03 | $5.97 | 186000 |
| 2025-08-05 | 6.03 | $6.05 | 83700 |
| 2025-08-04 | 6.02 | $6.06 | 61900 |
| 2025-08-01 | 6.01 | $6.04 | 76600 |
| 2025-07-31 | 6.01 | $6.04 | 28004 |
| 2025-07-30 | 6.00 | $6.06 | 20800 |
| 2025-07-29 | 6.00 | $6.05 | 76002 |
| 2025-07-28 | 5.99 | $6.09 | 138424 |
| 2025-07-25 | 5.98 | $6.10 | 139600 |
| 2025-07-24 | 5.97 | $6.18 | 168200 |
| 2025-07-23 | 5.95 | $6.20 | 194100 |
| 2025-07-22 | 5.92 | $6.07 | 240407 |
| 2025-07-21 | 5.90 | $6.01 | 233700 |
| 2025-07-18 | 5.88 | $6.08 | 1.1M |
| 2025-07-17 | 5.87 | $6.00 | 165500 |
| 2025-07-16 | 5.85 | $5.92 | 220805 |
| 2025-07-15 | 5.84 | $5.91 | 249900 |
| 2025-07-14 | 5.83 | $5.88 | 185400 |
| 2025-07-11 | 5.82 | $5.95 | 97400 |
| 2025-07-10 | 5.81 | $5.98 | 125400 |
| 2025-07-09 | 5.80 | $5.86 | 209500 |
| 2025-07-08 | 5.79 | $5.90 | 52935 |
| 2025-07-07 | 5.77 | $5.90 | 101908 |
| 2025-07-03 | 5.76 | $6.01 | 93840 |
| 2025-07-02 | 5.73 | $5.94 | 135600 |
| 2025-07-01 | 5.71 | $5.95 | 192900 |
| 2025-06-30 | 5.68 | $5.94 | 251100 |
| 2025-06-27 | 5.66 | $5.90 | 148600 |
| 2025-06-26 | 5.64 | $5.85 | 122847 |
| 2025-06-25 | 5.62 | $5.75 | 124543 |
| 2025-06-24 | 5.60 | $5.69 | 133600 |
| 2025-06-23 | 5.59 | $5.57 | 66303 |
| 2025-06-20 | 5.58 | $5.69 | 217600 |
| 2025-06-18 | 5.57 | $5.72 | 104948 |
| 2025-06-17 | 5.56 | $5.67 | 93600 |
| 2025-06-16 | 5.55 | $5.71 | 82235 |
| 2025-06-13 | 5.54 | $5.68 | 91545 |
| 2025-06-12 | 5.53 | $5.79 | 58231 |
| 2025-06-11 | 5.51 | $5.78 | 163400 |
| 2025-06-10 | 5.49 | $5.72 | 99600 |
| 2025-06-09 | 5.48 | $5.69 | 115200 |
| 2025-06-06 | 5.46 | $5.54 | 140417 |
| 2025-06-05 | 5.44 | $5.55 | 114346 |
| 2025-06-04 | 5.43 | $5.52 | 123200 |
| 2025-06-03 | 5.42 | $5.45 | 118602 |
| 2025-06-02 | 5.41 | $5.47 | 89625 |
| 2025-05-30 | 5.40 | $5.41 | 141725 |
| 2025-05-29 | 5.39 | $5.50 | 64700 |
| 2025-05-28 | 5.37 | $5.47 | 124743 |
| 2025-05-27 | 5.36 | $5.40 | 144937 |
| 2025-05-23 | 5.34 | $5.47 | 105928 |
| 2025-05-22 | 5.33 | $5.45 | 144500 |
| 2025-05-21 | 5.31 | $5.49 | 270718 |
| 2025-05-20 | 5.28 | $5.45 | 149020 |
| 2025-05-19 | 5.26 | $5.48 | 66500 |
| 2025-05-16 | 5.23 | $5.46 | 124100 |
| 2025-05-15 | 5.20 | $5.45 | 69300 |
| 2025-05-14 | 5.16 | $5.52 | 162600 |
| 2025-05-13 | 5.13 | $5.39 | 137209 |
| 2025-05-12 | 5.11 | $5.43 | 147706 |
| 2025-05-09 | 5.08 | $5.28 | 75300 |
| 2025-05-08 | 5.04 | $5.24 | 59700 |
| 2025-05-07 | 5.02 | $5.20 | 60906 |
| 2025-05-06 | 4.98 | $5.30 | 138700 |
| 2025-05-05 | 4.94 | $5.34 | 80040 |
| 2025-05-02 | 4.91 | $5.31 | 150900 |
| 2025-05-01 | 4.89 | $5.16 | 73936 |
| 2025-04-30 | 4.88 | $5.17 | 190345 |
| 2025-04-29 | 4.87 | $5.15 | 73600 |
| 2025-04-28 | 4.86 | $5.13 | 87100 |
| 2025-04-25 | 4.85 | $5.13 | 52300 |
| 2025-04-24 | 4.85 | $5.09 | 35409 |
| 2025-04-23 | 4.85 | $4.97 | 141523 |
| 2025-04-22 | 4.86 | $4.93 | 74300 |
| 2025-04-21 | 4.87 | $4.87 | 116325 |
| 2025-04-17 | 4.89 | $4.84 | 97917 |
| 2025-04-16 | 4.90 | $4.83 | 224100 |
| 2025-04-15 | 4.92 | $4.88 | 103000 |
| 2025-04-14 | 4.93 | $4.86 | 134905 |
| 2025-04-11 | 4.95 | $4.83 | 186600 |
| 2025-04-10 | 4.97 | $4.60 | 251900 |
| 2025-04-09 | 4.99 | $4.77 | 232600 |
| 2025-04-08 | 5.01 | $4.50 | 513922 |
| 2025-04-07 | 5.04 | $4.46 | 723500 |
| 2025-04-04 | 5.06 | $4.64 | 856100 |
| 2025-04-03 | 5.09 | $4.92 | 157700 |
| 2025-04-02 | 5.10 | $5.00 | 62900 |
| 2025-04-01 | 5.11 | $4.96 | 155219 |
| 2025-03-31 | 5.11 | $4.96 | 267914 |
| 2025-03-28 | 5.12 | $5.00 | 271600 |
| 2025-03-27 | 5.12 | $5.10 | 48322 |
| 2025-03-26 | 5.13 | $5.09 | 520500 |
| 2025-03-25 | 5.14 | $5.09 | 163312 |
| 2025-03-24 | 5.15 | $5.19 | 193400 |
| 2025-03-21 | 5.16 | $5.19 | 299600 |
| 2025-03-20 | 5.17 | $5.16 | 114400 |
| 2025-03-19 | 5.20 | $5.19 | 135500 |
| 2025-03-18 | 5.22 | $5.18 | 187807 |
| 2025-03-17 | 5.24 | $5.23 | 100549 |
| 2025-03-14 | 5.25 | $5.13 | 61888 |
| 2025-03-13 | 5.27 | $5.08 | 363628 |
| 2025-03-12 | 5.28 | $5.09 | 784647 |
| 2025-03-11 | 5.30 | $5.04 | 191315 |
| 2025-03-10 | 5.32 | $5.02 | 276728 |
| 2025-03-07 | 5.34 | $5.12 | 522448 |
| 2025-03-06 | 5.36 | $5.14 | 400242 |
| 2025-03-05 | 5.37 | $5.16 | 424000 |
| 2025-03-04 | 5.38 | $5.04 | 336700 |
| 2025-03-03 | 5.40 | $5.06 | 459619 |
| 2025-02-28 | 5.41 | $5.13 | 301934 |
| 2025-02-27 | 5.42 | $5.22 | 356027 |
| 2025-02-26 | 5.43 | $5.36 | 235723 |
| 2025-02-25 | 5.43 | $5.33 | 132000 |
| 2025-02-24 | 5.43 | $5.29 | 280442 |
| 2025-02-21 | 5.44 | $5.50 | 151300 |
| 2025-02-20 | 5.43 | $5.64 | 189620 |
| 2025-02-19 | 5.42 | $5.57 | 168700 |
| 2025-02-18 | 5.41 | $5.55 | 428011 |
| 2025-02-14 | 5.39 | $5.52 | 335700 |
| 2025-02-13 | 5.37 | $5.47 | 297444 |
| 2025-02-12 | 5.35 | $5.44 | 760700 |
| 2025-02-11 | 5.34 | $5.41 | 308600 |
| 2025-02-10 | 5.32 | $5.45 | 545500 |
| 2025-02-07 | 5.31 | $5.41 | 284213 |
| 2025-02-06 | 5.30 | $5.41 | 346411 |
| 2025-02-05 | 5.29 | $5.41 | 248900 |
| 2025-02-04 | 5.29 | $5.42 | 193800 |
| 2025-02-03 | 5.28 | $5.32 | 249535 |
| 2025-01-31 | 5.27 | $5.34 | 250434 |
| 2025-01-30 | 5.26 | $5.42 | 447000 |
| 2025-01-29 | 5.25 | $5.37 | 278800 |
| 2025-01-28 | 5.25 | $5.36 | 448920 |
| 2025-01-27 | 5.25 | $5.34 | 186800 |
| 2025-01-24 | 5.26 | $5.43 | 121200 |
| 2025-01-23 | 5.26 | $5.40 | 103000 |
| 2025-01-22 | 5.26 | $5.37 | 253600 |
| 2025-01-21 | 5.25 | $5.29 | 75300 |
| 2025-01-17 | 5.25 | $5.22 | 76930 |
| 2025-01-16 | 5.26 | $5.14 | 600635 |
| 2025-01-15 | 5.28 | $5.13 | 271000 |
| 2025-01-14 | 5.29 | $5.14 | 193603 |
| 2025-01-13 | 5.31 | $5.10 | 191049 |
| 2025-01-10 | 5.33 | $5.13 | 133900 |
| 2025-01-08 | 5.34 | $5.25 | 69420 |
| 2025-01-07 | 5.35 | $5.28 | 249815 |
| 2025-01-06 | 5.35 | $5.26 | 58639 |
| 2025-01-03 | 5.36 | $5.25 | 111500 |
| 2025-01-02 | 5.36 | $5.21 | 46200 |
| 2024-12-31 | 5.36 | $5.19 | 135300 |
| 2024-12-30 | 5.36 | $5.21 | 190900 |
| 2024-12-27 | 5.36 | $5.34 | 166200 |
| 2024-12-26 | 5.36 | $5.41 | 98316 |
| 2024-12-24 | 5.35 | $5.44 | 82621 |
| 2024-12-23 | 5.34 | $5.41 | 114900 |
| 2024-12-20 | 5.33 | $5.35 | 184923 |
| 2024-12-19 | 5.32 | $5.28 | 138703 |
| 2024-12-18 | 5.32 | $5.29 | 144211 |
| 2024-12-17 | 5.31 | $5.41 | 166929 |
| 2024-12-16 | 5.31 | $5.43 | 144835 |
| 2024-12-13 | 5.29 | $5.47 | 103717 |
| 2024-12-12 | 5.28 | $5.48 | 200312 |
| 2024-12-11 | 5.27 | $5.52 | 464749 |
| 2024-12-10 | 5.26 | $5.32 | 136600 |
| 2024-12-09 | 5.26 | $5.44 | 100632 |
| 2024-12-06 | 5.26 | $5.32 | 71745 |
| 2024-12-05 | 5.27 | $5.34 | 106321 |
| 2024-12-04 | 5.28 | $5.28 | 70037 |
| 2024-12-03 | 5.29 | $5.25 | 97331 |
| 2024-12-02 | 5.29 | $5.24 | 82241 |
| 2024-11-29 | 5.30 | $5.24 | 54127 |
| 2024-11-27 | 5.31 | $5.23 | 103011 |
| 2024-11-26 | 5.32 | $5.21 | 65300 |
| 2024-11-25 | 5.33 | $5.23 | 81121 |
| 2024-11-22 | 5.34 | $5.21 | 104237 |
| 2024-11-21 | 5.36 | $5.19 | 97832 |
| 2024-11-20 | 5.37 | $5.22 | 61116 |
| 2024-11-19 | 5.38 | $5.24 | 59449 |
| 2024-11-18 | 5.40 | $5.26 | 68923 |
| 2024-11-15 | 5.41 | $5.20 | 57144 |
| 2024-11-14 | 5.43 | $5.24 | 92700 |
| 2024-11-13 | 5.45 | $5.27 | 26014 |
| 2024-11-12 | 5.46 | $5.29 | 117101 |
| 2024-11-11 | 5.47 | $5.39 | 99242 |
| 2024-11-08 | 5.49 | $5.40 | 99608 |
| 2024-11-07 | 5.50 | $5.55 | 87103 |
| 2024-11-06 | 5.51 | $5.38 | 201100 |
| 2024-11-05 | 5.52 | $5.47 | 111000 |
| 2024-11-04 | 5.53 | $5.40 | 55441 |
| 2024-11-01 | 5.55 | $5.36 | 36800 |
| 2024-10-31 | 5.58 | $5.39 | 38600 |
| 2024-10-30 | 5.59 | $5.41 | 34500 |
| 2024-10-29 | 5.61 | $5.48 | 52840 |
| 2024-10-28 | 5.62 | $5.49 | 126212 |
| 2024-10-25 | 5.63 | $5.49 | 21604 |
| 2024-10-24 | 5.65 | $5.49 | 81000 |
| 2024-10-23 | 5.66 | $5.48 | 68220 |
| 2024-10-22 | 5.66 | $5.59 | 107000 |
| 2024-10-21 | 5.66 | $5.52 | 27800 |
| 2024-10-18 | 5.65 | $5.55 | 47700 |
| 2024-10-17 | 5.64 | $5.54 | 321326 |
| 2024-10-16 | 5.64 | $5.56 | 106400 |
| 2024-10-15 | 5.63 | $5.53 | 44835 |
| 2024-10-14 | 5.62 | $5.64 | 52604 |
| 2024-10-11 | 5.60 | $5.68 | 39431 |
| 2024-10-10 | 5.59 | $5.66 | 54543 |
| 2024-10-09 | 5.57 | $5.67 | 65015 |
| 2024-10-08 | 5.54 | $5.69 | 90600 |
| 2024-10-07 | 5.52 | $5.84 | 80317 |
| 2024-10-04 | 5.49 | $5.80 | 73100 |
| 2024-10-03 | 5.46 | $5.70 | 71740 |
| 2024-10-02 | 5.43 | $5.80 | 111123 |
| 2024-10-01 | 5.41 | $5.76 | 57600 |
| 2024-09-30 | 5.38 | $5.64 | 95300 |
| 2024-09-27 | 5.37 | $5.76 | 82035 |
| 2024-09-26 | 5.35 | $5.71 | 51800 |
| 2024-09-25 | 5.33 | $5.51 | 94800 |
| 2024-09-24 | 5.33 | $5.54 | 157773 |
| 2024-09-23 | 5.32 | $5.40 | 41800 |
| 2024-09-20 | 5.32 | $5.45 | 21100 |
| 2024-09-19 | 5.31 | $5.46 | 26421 |
| 2024-09-18 | 5.30 | $5.34 | 89913 |
| 2024-09-17 | 5.30 | $5.35 | 56100 |
| 2024-09-16 | 5.30 | $5.33 | 14126 |
| 2024-09-13 | 5.31 | $5.30 | 116911 |
| 2024-09-12 | 5.31 | $5.28 | 66437 |
| 2024-09-11 | 5.31 | $5.23 | 47916 |
| 2024-09-10 | 5.31 | $5.17 | 238600 |
| 2024-09-09 | 5.31 | $5.20 | 176900 |
| 2024-09-06 | 5.31 | $5.18 | 47200 |
| 2024-09-05 | 5.31 | $5.24 | 29200 |
| 2024-09-04 | 5.30 | $5.26 | 30547 |
| 2024-09-03 | 5.28 | $5.28 | 14000 |
| 2024-08-30 | 5.27 | $5.41 | 8800 |
| 2024-08-29 | 5.25 | $5.38 | 11319 |
| 2024-08-28 | 5.24 | $5.36 | 28416 |
| 2024-08-27 | 5.24 | $5.37 | 23406 |
| 2024-08-26 | 5.23 | $5.38 | 77100 |
| 2024-08-23 | 5.22 | $5.39 | 59900 |
| 2024-08-22 | 5.21 | $5.26 | 115145 |
| 2024-08-21 | 5.21 | $5.33 | 71438 |
| 2024-08-20 | 5.20 | $5.33 | 23203 |
| 2024-08-19 | 5.20 | $5.40 | 222200 |
| 2024-08-16 | 5.20 | $5.40 | 24314 |
| 2024-08-15 | 5.20 | $5.30 | 6800 |
| 2024-08-14 | 5.20 | $5.24 | 9200 |
| 2024-08-13 | 5.20 | $5.27 | 14204 |
| 2024-08-12 | 5.21 | $5.20 | 28000 |
| 2024-08-09 | 5.22 | $5.20 | 29200 |
| 2024-08-08 | 5.24 | $5.18 | 22836 |
| 2024-08-07 | 5.25 | $5.03 | 32200 |
| 2024-08-06 | 5.27 | $4.97 | 96000 |
| 2024-08-05 | 5.29 | $4.90 | 70202 |
| 2024-08-02 | 5.32 | $5.14 | 62600 |
| 2024-08-01 | 5.33 | $5.21 | 32800 |
| 2024-07-31 | 5.34 | $5.30 | 96504 |
| 2024-07-30 | 5.34 | $5.20 | 36900 |
| 2024-07-29 | 5.34 | $5.21 | 21200 |
| 2024-07-26 | 5.35 | $5.17 | 60200 |
| 2024-07-25 | 5.35 | $5.17 | 53211 |
| 2024-07-24 | 5.36 | $5.21 | 19500 |
| 2024-07-23 | 5.36 | $5.31 | 9944 |
| 2024-07-22 | 5.35 | $5.37 | 48400 |
| 2024-07-19 | 5.35 | $5.32 | 61503 |
| 2024-07-18 | 5.34 | $5.34 | 65100 |
| 2024-07-17 | 5.34 | $5.38 | 54818 |
| 2024-07-16 | 5.34 | $5.44 | 52848 |
| 2024-07-15 | 5.33 | $5.40 | 34400 |
| 2024-07-12 | 5.32 | $5.47 | 63513 |
| 2024-07-11 | 5.32 | $5.48 | 40800 |
| 2024-07-10 | 5.30 | $5.43 | 14034 |
| 2024-07-09 | 5.29 | $5.42 | 13200 |
| 2024-07-08 | 5.28 | $5.37 | 58745 |
| 2024-07-05 | 5.28 | $5.36 | 47100 |
| 2024-07-03 | 5.28 | $5.37 | 48724 |
| 2024-07-02 | 5.26 | $5.31 | 27400 |
| 2024-07-01 | 5.26 | $5.31 | 35417 |
| 2024-06-28 | 5.25 | $5.28 | 47805 |
| 2024-06-27 | 5.25 | $5.28 | 36744 |
| 2024-06-26 | 5.25 | $5.25 | 13400 |
| 2024-06-25 | 5.25 | $5.24 | 30600 |
| 2024-06-24 | 5.26 | $5.24 | 20200 |
| 2024-06-21 | 5.26 | $5.24 | 75536 |
| 2024-06-20 | 5.26 | $5.28 | 139600 |
| 2024-06-18 | 5.27 | $5.31 | 54437 |
| 2024-06-17 | 5.27 | $5.28 | 28400 |
| 2024-06-14 | 5.27 | $5.29 | 19633 |
| 2024-06-13 | 5.28 | $5.27 | 15514 |
| 2024-06-12 | 5.28 | $5.29 | 69500 |
| 2024-06-11 | 5.28 | $5.23 | 65027 |
| 2024-06-10 | 5.28 | $5.24 | 24505 |
| 2024-06-07 | 5.28 | $5.24 | 26000 |
| 2024-06-06 | 5.28 | $5.29 | 27500 |
| 2024-06-05 | 5.28 | $5.26 | 132700 |
| 2024-06-04 | 5.27 | $5.16 | 89800 |
| 2024-06-03 | 5.27 | $5.22 | 25200 |
| 2024-05-31 | 5.27 | $5.14 | 62101 |
| 2024-05-30 | 5.27 | $5.24 | 49200 |
| 2024-05-29 | 5.27 | $5.23 | 86200 |
| 2024-05-28 | 5.25 | $5.33 | 13800 |
| 2024-05-24 | 5.24 | $5.33 | 49008 |
| 2024-05-23 | 5.23 | $5.30 | 162932 |
| 2024-05-22 | 5.21 | $5.33 | 61300 |
| 2024-05-21 | 5.19 | $5.36 | 68711 |
| 2024-05-20 | 5.17 | $5.38 | 18236 |
| 2024-05-17 | 5.15 | $5.36 | 39400 |
| 2024-05-16 | 5.12 | $5.33 | 56800 |
| 2024-05-15 | 5.10 | $5.32 | 43200 |
| 2024-05-14 | 5.08 | $5.28 | 14900 |
| 2024-05-13 | 5.06 | $5.29 | 50300 |
| 2024-05-10 | 5.04 | $5.25 | 38815 |
| 2024-05-09 | 5.03 | $5.20 | 29200 |
| 2024-05-08 | 5.02 | $5.20 | 67000 |
| 2024-05-07 | 5.01 | $5.21 | 701900 |
| 2024-05-06 | 5.01 | $5.19 | 65000 |
| 2024-05-03 | 5.00 | $5.19 | 32401 |
| 2024-05-02 | 4.99 | $5.17 | 29600 |
| 2024-05-01 | 4.99 | $5.05 | 72300 |
| 2024-04-30 | 4.99 | $5.02 | 41100 |
| 2024-04-29 | 4.99 | $5.08 | 93032 |
| 2024-04-26 | 4.99 | $5.04 | 158100 |
| 2024-04-25 | 4.99 | $4.95 | 117928 |
| 2024-04-24 | 5.00 | $4.97 | 70800 |
| 2024-04-23 | 5.00 | $4.95 | 18300 |
| 2024-04-22 | 5.00 | $4.90 | 57200 |
| 2024-04-19 | 5.01 | $4.85 | 22331 |
| 2024-04-18 | 5.02 | $4.87 | 56500 |
| 2024-04-17 | 5.02 | $4.89 | 86300 |
| 2024-04-16 | 5.03 | $4.87 | 384123 |
| 2024-04-15 | 5.04 | $4.96 | 87900 |
| 2024-04-12 | 5.05 | $4.97 | 119920 |
| 2024-04-11 | 5.06 | $5.07 | 79813 |
| 2024-04-10 | 5.07 | $5.03 | 64300 |
| 2024-04-09 | 5.08 | $5.09 | 559100 |
| 2024-04-08 | 5.08 | $5.09 | 45800 |
| 2024-04-05 | 5.08 | $5.05 | 211320 |
| 2024-04-04 | 5.09 | $5.03 | 396000 |
| 2024-04-03 | 5.09 | $5.07 | 51140 |
| 2024-04-02 | 5.09 | $5.09 | 74703 |
| 2024-04-01 | 5.09 | $5.07 | 115815 |
| 2024-03-28 | 5.09 | $5.05 | 120900 |
| 2024-03-27 | 5.09 | $5.04 | 103709 |
| 2024-03-26 | 5.09 | $5.03 | 81100 |
| 2024-03-25 | 5.09 | $5.02 | 254100 |
| 2024-03-22 | 5.09 | $5.05 | 61800 |
| 2024-03-21 | 5.10 | $5.02 | 80200 |
| 2024-03-20 | 5.10 | $5.00 | 89100 |
| 2024-03-19 | 5.10 | $5.04 | 44618 |
| 2024-03-18 | 5.11 | $5.09 | 191800 |
| 2024-03-15 | 5.10 | $5.11 | 46201 |
| 2024-03-14 | 5.10 | $5.15 | 87130 |
| 2024-03-13 | 5.10 | $5.19 | 127348 |
| 2024-03-12 | 5.08 | $5.23 | 46536 |
| 2024-03-11 | 5.07 | $5.18 | 26900 |
| 2024-03-08 | 5.06 | $5.18 | 119547 |
| 2024-03-07 | 5.05 | $5.14 | 41930 |
| 2024-03-06 | 5.05 | $5.12 | 60500 |
| 2024-03-05 | 5.04 | $5.04 | 100628 |
| 2024-03-04 | 5.03 | $5.06 | 17000 |
| 2024-03-01 | 5.02 | $5.10 | 50329 |
| 2024-02-29 | 5.00 | $5.04 | 75225 |
| 2024-02-28 | 4.99 | $5.01 | 68247 |
| 2024-02-27 | 4.98 | $5.07 | 47700 |
| 2024-02-26 | 4.98 | $5.06 | 58300 |
| 2024-02-23 | 4.97 | $5.08 | 59807 |
| 2024-02-22 | 4.95 | $5.13 | 65847 |
| 2024-02-21 | 4.94 | $5.06 | 63606 |
| 2024-02-20 | 4.93 | $5.06 | 180800 |
| 2024-02-16 | 4.91 | $5.06 | 158100 |
| 2024-02-15 | 4.90 | $5.05 | 109700 |
| 2024-02-14 | 4.88 | $5.04 | 22547 |
| 2024-02-13 | 4.87 | $4.95 | 53335 |
| 2024-02-12 | 4.86 | $5.05 | 46000 |
| 2024-02-09 | 4.85 | $4.98 | 27226 |
| 2024-02-08 | 4.85 | $4.97 | 43824 |
| 2024-02-07 | 4.85 | $5.00 | 95600 |
| 2024-02-06 | 4.85 | $4.96 | 91000 |
| 2024-02-05 | 4.85 | $4.83 | 119343 |
| 2024-02-02 | 4.86 | $4.84 | 205500 |
| 2024-02-01 | 4.86 | $4.84 | 110200 |
| 2024-01-31 | 4.87 | $4.81 | 82200 |
| 2024-01-30 | 4.88 | $4.85 | 86320 |
| 2024-01-29 | 4.89 | $4.88 | 54000 |
| 2024-01-26 | 4.90 | $4.86 | 91536 |
| 2024-01-25 | 4.91 | $4.85 | 150517 |
| 2024-01-24 | 4.93 | $4.84 | 133825 |
| 2024-01-23 | 4.94 | $4.79 | 102300 |
| 2024-01-22 | 4.95 | $4.75 | 97500 |
| 2024-01-19 | 4.96 | $4.80 | 114016 |
| 2024-01-18 | 4.97 | $4.75 | 248827 |
| 2024-01-17 | 4.99 | $4.73 | 54800 |
| 2024-01-16 | 5.00 | $4.82 | 98543 |
| 2024-01-12 | 5.01 | $4.93 | 81621 |
| 2024-01-11 | 5.01 | $4.95 | 117044 |
| 2024-01-10 | 5.01 | $4.96 | 127946 |
| 2024-01-09 | 5.01 | $4.92 | 71633 |
| 2024-01-08 | 5.00 | $4.97 | 59600 |
| 2024-01-05 | 5.00 | $4.96 | 211900 |
| 2024-01-04 | 4.99 | $4.94 | 131500 |
| 2024-01-03 | 4.99 | $4.95 | 185020 |
| 2024-01-02 | 4.98 | $5.05 | 47000 |
| 2023-12-29 | 4.98 | $5.11 | 93237 |
| 2023-12-28 | 4.97 | $5.08 | 123749 |
| 2023-12-27 | 4.96 | $5.12 | 103728 |
| 2023-12-26 | 4.95 | $5.09 | 52300 |
| 2023-12-22 | 4.95 | $5.03 | 49000 |
| 2023-12-21 | 4.94 | $5.11 | 188825 |
| 2023-12-20 | 4.94 | $4.97 | 189443 |
| 2023-12-19 | 4.94 | $5.03 | 198300 |
| 2023-12-18 | 4.93 | $5.01 | 292200 |
| 2023-12-15 | 4.93 | $5.01 | 386216 |
| 2023-12-14 | 4.92 | $5.02 | 47335 |
| 2023-12-13 | 4.92 | $4.95 | 120830 |
| 2023-12-12 | 4.92 | $4.91 | 174400 |
| 2023-12-11 | 4.91 | $4.87 | 45600 |
| 2023-12-08 | 4.90 | $4.87 | 74500 |
| 2023-12-07 | 4.89 | $4.89 | 96046 |
| 2023-12-06 | 4.87 | $4.85 | 51600 |
| 2023-12-05 | 4.86 | $4.84 | 35617 |
| 2023-12-04 | 4.86 | $4.86 | 67100 |
| 2023-12-01 | 4.85 | $4.92 | 90700 |
| 2023-11-30 | 4.83 | $4.93 | 55200 |
| 2023-11-29 | 4.80 | $4.94 | 56000 |
| 2023-11-28 | 4.78 | $4.98 | 64021 |
| 2023-11-27 | 4.75 | $4.97 | 51100 |
| 2023-11-24 | 4.72 | $4.96 | 10800 |
| 2023-11-22 | 4.70 | $4.96 | 46700 |
| 2023-11-21 | 4.67 | $4.94 | 63500 |
| 2023-11-20 | 4.65 | $4.97 | 69735 |
| 2023-11-17 | 4.63 | $4.89 | 26117 |
| 2023-11-16 | 4.60 | $4.89 | 30400 |
| 2023-11-15 | 4.59 | $4.97 | 37500 |
| 2023-11-14 | 4.57 | $4.89 | 41149 |
| 2023-11-13 | 4.56 | $4.76 | 133506 |
| 2023-11-10 | 4.55 | $4.69 | 14400 |
| 2023-11-09 | 4.55 | $4.62 | 75600 |
| 2023-11-08 | 4.55 | $4.66 | 78326 |
| 2023-11-07 | 4.56 | $4.65 | 76300 |
| 2023-11-06 | 4.56 | $4.68 | 101500 |
| 2023-11-03 | 4.56 | $4.63 | 103000 |
| 2023-11-02 | 4.56 | $4.55 | 181300 |
| 2023-11-01 | 4.56 | $4.45 | 144915 |
| 2023-10-31 | 4.57 | $4.42 | 74548 |
| 2023-10-30 | 4.58 | $4.46 | 41100 |
| 2023-10-27 | 4.60 | $4.42 | 82600 |
| 2023-10-26 | 4.61 | $4.43 | 93200 |
| 2023-10-25 | 4.63 | $4.47 | 69600 |
| 2023-10-24 | 4.64 | $4.52 | 36200 |
| 2023-10-23 | 4.65 | $4.45 | 32300 |
| 2023-10-20 | 4.67 | $4.47 | 34737 |
| 2023-10-19 | 4.68 | $4.54 | 54400 |
| 2023-10-18 | 4.70 | $4.60 | 94900 |
| 2023-10-17 | 4.72 | $4.67 | 84500 |
| 2023-10-16 | 4.74 | $4.67 | 69826 |
| 2023-10-13 | 4.76 | $4.67 | 197044 |
| 2023-10-12 | 4.78 | $4.68 | 119400 |
| 2023-10-11 | 4.80 | $4.72 | 69900 |
| 2023-10-10 | 4.82 | $4.68 | 68000 |
| 2023-10-09 | 4.84 | $4.63 | 53200 |
| 2023-10-06 | 4.86 | $4.68 | 115400 |
| 2023-10-05 | 4.88 | $4.63 | 39912 |
| 2023-10-04 | 4.90 | $4.62 | 42200 |
| 2023-10-03 | 4.92 | $4.64 | 61046 |
| 2023-10-02 | 4.95 | $4.71 | 78037 |
| 2023-09-29 | 4.97 | $4.77 | 36349 |
| 2023-09-28 | 4.99 | $4.73 | 17807 |
| 2023-09-27 | 5.01 | $4.71 | 60900 |
| 2023-09-26 | 5.03 | $4.69 | 82000 |
| 2023-09-25 | 5.06 | $4.80 | 57600 |
| 2023-09-22 | 5.07 | $4.85 | 90326 |
| 2023-09-21 | 5.08 | $4.85 | 150200 |
| 2023-09-20 | 5.09 | $5.03 | 76900 |
| 2023-09-19 | 5.09 | $5.05 | 25546 |
| 2023-09-18 | 5.09 | $5.06 | 21500 |
| 2023-09-15 | 5.09 | $5.09 | 182104 |
| 2023-09-14 | 5.08 | $5.09 | 55300 |
| 2023-09-13 | 5.08 | $5.07 | 80230 |
| 2023-09-12 | 5.09 | $5.07 | 38800 |
| 2023-09-11 | 5.09 | $5.12 | 78104 |
| 2023-09-08 | 5.09 | $5.01 | 27612 |
| 2023-09-07 | 5.11 | $5.01 | 21845 |
| 2023-09-06 | 5.12 | $5.08 | 21933 |
| 2023-09-05 | 5.12 | $5.12 | 32700 |
| 2023-09-01 | 5.13 | $5.22 | 9700 |
| 2023-08-31 | 5.14 | $5.14 | 70514 |
| 2023-08-30 | 5.14 | $5.17 | 28500 |
| 2023-08-29 | 5.15 | $5.16 | 100500 |
| 2023-08-28 | 5.16 | $5.13 | 15609 |
| 2023-08-25 | 5.18 | $5.05 | 17000 |
| 2023-08-24 | 5.20 | $5.07 | 16600 |
| 2023-08-23 | 5.21 | $5.11 | 16900 |
| 2023-08-22 | 5.23 | $5.03 | 18829 |
| 2023-08-21 | 5.25 | $5.01 | 7600 |
| 2023-08-18 | 5.26 | $4.99 | 108904 |
| 2023-08-17 | 5.28 | $5.04 | 86912 |
| 2023-08-16 | 5.29 | $5.07 | 76733 |
| 2023-08-15 | 5.30 | $5.10 | 33200 |
| 2023-08-14 | 5.31 | $5.13 | 14100 |
| 2023-08-11 | 5.32 | $5.22 | 23800 |
| 2023-08-10 | 5.33 | $5.26 | 24400 |
| 2023-08-09 | 5.33 | $5.23 | 27601 |
| 2023-08-08 | 5.33 | $5.19 | 67000 |
| 2023-08-07 | 5.33 | $5.29 | 85925 |
| 2023-08-04 | 5.32 | $5.31 | 21029 |
| 2023-08-03 | 5.31 | $5.31 | 25534 |
| 2023-08-02 | 5.30 | $5.32 | 34300 |
| 2023-08-01 | 5.30 | $5.39 | 11121 |
| 2023-07-31 | 5.29 | $5.49 | 21200 |
| 2023-07-28 | 5.27 | $5.45 | 141731 |
| 2023-07-27 | 5.26 | $5.33 | 33600 |
| 2023-07-26 | 5.25 | $5.40 | 12300 |
| 2023-07-25 | 5.24 | $5.37 | 26900 |
| 2023-07-24 | 5.23 | $5.35 | 22800 |
| 2023-07-21 | 5.22 | $5.28 | 15000 |
| 2023-07-20 | 5.21 | $5.31 | 52800 |
| 2023-07-19 | 5.22 | $5.32 | 12122 |
| 2023-07-18 | 5.22 | $5.32 | 89118 |
| 2023-07-17 | 5.23 | $5.34 | 64633 |
| 2023-07-14 | 5.24 | $5.33 | 66705 |
| 2023-07-13 | 5.24 | $5.31 | 70618 |
| 2023-07-12 | 5.24 | $5.27 | 27000 |
| 2023-07-11 | 5.24 | $5.17 | 83730 |
| 2023-07-10 | 5.25 | $5.10 | 22239 |
| 2023-07-07 | 5.26 | $5.11 | 22700 |
| 2023-07-06 | 5.26 | $5.09 | 31500 |
| 2023-07-05 | 5.27 | $5.20 | 387515 |
| 2023-07-03 | 5.28 | $5.22 | 26800 |
| 2023-06-30 | 5.28 | $5.19 | 27145 |
| 2023-06-29 | 5.27 | $5.14 | 19200 |
| 2023-06-28 | 5.27 | $5.15 | 37306 |
| 2023-06-27 | 5.26 | $5.19 | 48415 |
| 2023-06-26 | 5.26 | $5.13 | 17445 |
| 2023-06-23 | 5.25 | $5.15 | 16800 |
| 2023-06-22 | 5.25 | $5.25 | 14328 |
| 2023-06-21 | 5.24 | $5.37 | 30800 |
| 2023-06-20 | 5.23 | $5.37 | 7000 |
| 2023-06-16 | 5.21 | $5.47 | 19700 |
| 2023-06-15 | 5.19 | $5.49 | 46900 |
| 2023-06-14 | 5.18 | $5.40 | 28645 |
| 2023-06-13 | 5.16 | $5.35 | 43731 |
| 2023-06-12 | 5.15 | $5.30 | 41200 |
| 2023-06-09 | 5.14 | $5.27 | 16100 |
| 2023-06-08 | 5.13 | $5.26 | 22100 |
| 2023-06-07 | 5.12 | $5.27 | 115221 |
| 2023-06-06 | 5.11 | $5.30 | 25200 |
| 2023-06-05 | 5.10 | $5.25 | 18336 |
| 2023-06-02 | 5.09 | $5.24 | 31403 |
| 2023-06-01 | 5.08 | $5.12 | 14500 |
| 2023-05-31 | 5.08 | $4.99 | 6800 |
| 2023-05-30 | 5.08 | $5.05 | 5900 |
| 2023-05-26 | 5.08 | $5.15 | 9400 |
| 2023-05-25 | 5.07 | $5.01 | 12100 |
| 2023-05-24 | 5.08 | $5.05 | 35702 |
| 2023-05-23 | 5.07 | $5.04 | 16400 |
| 2023-05-22 | 5.07 | $5.16 | 11500 |
| 2023-05-19 | 5.06 | $5.11 | 11216 |
| 2023-05-18 | 5.06 | $5.08 | 23800 |
| 2023-05-17 | 5.06 | $5.10 | 36914 |
| 2023-05-16 | 5.06 | $5.13 | 12717 |
| 2023-05-15 | 5.07 | $5.16 | 8000 |
| 2023-05-12 | 5.08 | $5.02 | 14300 |
| 2023-05-11 | 5.09 | $5.05 | 7622 |
| 2023-05-10 | 5.10 | $5.05 | 43343 |
| 2023-05-09 | 5.11 | $5.05 | 18600 |
| 2023-05-08 | 5.12 | $5.10 | 30100 |
| 2023-05-05 | 5.13 | $5.11 | 28624 |
| 2023-05-04 | 5.14 | $5.05 | 89000 |
| 2023-05-03 | 5.15 | $5.05 | 16037 |
| 2023-05-02 | 5.17 | $5.02 | 24501 |
| 2023-05-01 | 5.19 | $5.05 | 27835 |
| 2023-04-28 | 5.20 | $5.09 | 16043 |
| 2023-04-27 | 5.21 | $5.05 | 39249 |
| 2023-04-26 | 5.22 | $4.97 | 32512 |
| 2023-04-25 | 5.23 | $4.90 | 264700 |
| 2023-04-24 | 5.23 | $5.01 | 65238 |
| 2023-04-21 | 5.23 | $5.06 | 29300 |
| 2023-04-20 | 5.23 | $5.16 | 29600 |
| 2023-04-19 | 5.23 | $5.21 | 49900 |
| 2023-04-18 | 5.22 | $5.29 | 65400 |
| 2023-04-17 | 5.21 | $5.30 | 28943 |
| 2023-04-14 | 5.19 | $5.23 | 20000 |
| 2023-04-13 | 5.18 | $5.27 | 11604 |
| 2023-04-12 | 5.17 | $5.21 | 14700 |
| 2023-04-11 | 5.17 | $5.29 | 16000 |
| 2023-04-10 | 5.16 | $5.26 | 4300 |
| 2023-04-06 | 5.16 | $5.30 | 28500 |
| 2023-04-05 | 5.15 | $5.34 | 10020 |
| 2023-04-04 | 5.15 | $5.37 | 25031 |
| 2023-04-03 | 5.15 | $5.38 | 43500 |
| 2023-03-31 | 5.14 | $5.36 | 48400 |
| 2023-03-30 | 5.14 | $5.33 | 43500 |
| 2023-03-29 | 5.14 | $5.17 | 44902 |
| 2023-03-28 | 5.14 | $5.09 | 92300 |
| 2023-03-27 | 5.14 | $5.03 | 11600 |
| 2023-03-24 | 5.15 | $5.04 | 22500 |
| 2023-03-23 | 5.15 | $5.05 | 136214 |
| 2023-03-22 | 5.17 | $5.05 | 108201 |
| 2023-03-21 | 5.19 | $5.01 | 231424 |
| 2023-03-20 | 5.21 | $5.05 | 5700 |
| 2023-03-17 | 5.23 | $5.01 | 18203 |
| 2023-03-16 | 5.26 | $5.07 | 108600 |
| 2023-03-15 | 5.28 | $5.04 | 33500 |
| 2023-03-14 | 5.32 | $5.21 | 13003 |
| 2023-03-13 | 5.34 | $5.13 | 12325 |
| 2023-03-10 | 5.37 | $5.14 | 35500 |
| 2023-03-09 | 5.39 | $5.21 | 20014 |
| 2023-03-08 | 5.41 | $5.29 | 7635 |
| 2023-03-07 | 5.42 | $5.27 | 74000 |
| 2023-03-06 | 5.43 | $5.29 | 9006 |
| 2023-03-03 | 5.45 | $5.33 | 22400 |
| 2023-03-02 | 5.47 | $5.24 | 59300 |
| 2023-03-01 | 5.49 | $5.25 | 196119 |
| 2023-02-28 | 5.51 | $5.11 | 26100 |
| 2023-02-27 | 5.54 | $5.15 | 40318 |
| 2023-02-24 | 5.57 | $5.12 | 69300 |
| 2023-02-23 | 5.60 | $5.40 | 46448 |
| 2023-02-22 | 5.62 | $5.38 | 33400 |
| 2023-02-21 | 5.63 | $5.45 | 24233 |
| 2023-02-17 | 5.64 | $5.49 | 26900 |
| 2023-02-16 | 5.65 | $5.60 | 33300 |
| 2023-02-15 | 5.65 | $5.59 | 64532 |
| 2023-02-14 | 5.64 | $5.70 | 42300 |
| 2023-02-13 | 5.63 | $5.68 | 23800 |
| 2023-02-10 | 5.62 | $5.63 | 71500 |
| 2023-02-09 | 5.61 | $5.59 | 43400 |
| 2023-02-08 | 5.60 | $5.56 | 85005 |
| 2023-02-07 | 5.59 | $5.54 | 84500 |
| 2023-02-06 | 5.58 | $5.48 | 58800 |
| 2023-02-03 | 5.57 | $5.61 | 52000 |
| 2023-02-02 | 5.55 | $5.73 | 165742 |
| 2023-02-01 | 5.52 | $5.75 | 284600 |
| 2023-01-31 | 5.49 | $5.64 | 70036 |
| 2023-01-30 | 5.47 | $5.69 | 35817 |
| 2023-01-27 | 5.44 | $5.76 | 48900 |
| 2023-01-26 | 5.41 | $5.78 | 70400 |
| 2023-01-25 | 5.38 | $5.68 | 76345 |
| 2023-01-24 | 5.35 | $5.69 | 44400 |
| 2023-01-23 | 5.32 | $5.64 | 29500 |
| 2023-01-20 | 5.30 | $5.60 | 111200 |
| 2023-01-19 | 5.28 | $5.57 | 71500 |
| 2023-01-18 | 5.25 | $5.53 | 83900 |
| 2023-01-17 | 5.24 | $5.48 | 58435 |
| 2023-01-13 | 5.22 | $5.47 | 106643 |
| 2023-01-12 | 5.21 | $5.45 | 87619 |
| 2023-01-11 | 5.20 | $5.42 | 79800 |
| 2023-01-10 | 5.18 | $5.38 | 71700 |
| 2023-01-09 | 5.18 | $5.31 | 73214 |
| 2023-01-06 | 5.18 | $5.23 | 116315 |
| 2023-01-05 | 5.18 | $5.16 | 114200 |
| 2023-01-04 | 5.18 | $5.20 | 95838 |
| 2023-01-03 | 5.18 | $5.14 | 11800 |
| 2022-12-30 | 5.19 | $5.15 | 56334 |
| 2022-12-29 | 5.19 | $5.16 | 99800 |
| 2022-12-28 | 5.19 | $5.10 | 68913 |
| 2022-12-27 | 5.19 | $5.19 | 106000 |
| 2022-12-23 | 5.18 | $5.13 | 14147 |
| 2022-12-22 | 5.17 | $5.14 | 106200 |
| 2022-12-21 | 5.16 | $5.15 | 63015 |
| 2022-12-20 | 5.15 | $5.15 | 72428 |
| 2022-12-19 | 5.14 | $5.13 | 292527 |
| 2022-12-16 | 5.15 | $5.16 | 25400 |
| 2022-12-15 | 5.15 | $5.14 | 102226 |
| 2022-12-14 | 5.14 | $5.24 | 194400 |
| 2022-12-13 | 5.13 | $5.23 | 172307 |
| 2022-12-12 | 5.12 | $5.17 | 84249 |
| 2022-12-09 | 5.11 | $5.26 | 94720 |
| 2022-12-08 | 5.09 | $5.30 | 74209 |
| 2022-12-07 | 5.06 | $5.20 | 33723 |
| 2022-12-06 | 5.03 | $5.26 | 33619 |
| 2022-12-05 | 5.00 | $5.26 | 41737 |
| 2022-12-02 | 4.97 | $5.27 | 30930 |
| 2022-12-01 | 4.94 | $5.23 | 54445 |
| 2022-11-30 | 4.90 | $5.13 | 63143 |
| 2022-11-29 | 4.87 | $4.99 | 323946 |
| 2022-11-28 | 4.84 | $4.96 | 52600 |
| 2022-11-25 | 4.81 | $4.99 | 22137 |
| 2022-11-23 | 4.78 | $4.99 | 47900 |
| 2022-11-22 | 4.75 | $4.99 | 109812 |
| 2022-11-21 | 4.72 | $4.99 | 31600 |
| 2022-11-18 | 4.69 | $5.15 | 57400 |
| 2022-11-17 | 4.65 | $5.17 | 73900 |
| 2022-11-16 | 4.62 | $5.04 | 57200 |
| 2022-11-15 | 4.59 | $5.09 | 61200 |
| 2022-11-14 | 4.56 | $4.94 | 126200 |
| 2022-11-11 | 4.54 | $4.97 | 70100 |
| 2022-11-10 | 4.51 | $4.83 | 54300 |
| 2022-11-09 | 4.49 | $4.68 | 57428 |
| 2022-11-08 | 4.49 | $4.70 | 73400 |
| 2022-11-07 | 4.48 | $4.68 | 202000 |
| 2022-11-04 | 4.48 | $4.68 | 106309 |
| 2022-11-03 | 4.48 | $4.54 | 28400 |
| 2022-11-02 | 4.49 | $4.51 | 81511 |
| 2022-11-01 | 4.51 | $4.55 | 165633 |
| 2022-10-31 | 4.52 | $4.33 | 90732 |
| 2022-10-28 | 4.54 | $4.34 | 39634 |
| 2022-10-27 | 4.55 | $4.36 | 127000 |
| 2022-10-26 | 4.56 | $4.39 | 161234 |
| 2022-10-25 | 4.58 | $4.41 | 112300 |
| 2022-10-24 | 4.59 | $4.37 | 52808 |
| 2022-10-21 | 4.60 | $4.51 | 61937 |
| 2022-10-20 | 4.61 | $4.46 | 45700 |
| 2022-10-19 | 4.63 | $4.44 | 57119 |
| 2022-10-18 | 4.66 | $4.48 | 188646 |
| 2022-10-17 | 4.69 | $4.49 | 142100 |
| 2022-10-14 | 4.72 | $4.42 | 64645 |
| 2022-10-13 | 4.75 | $4.51 | 55700 |
| 2022-10-12 | 4.78 | $4.54 | 30200 |
| 2022-10-11 | 4.82 | $4.58 | 30200 |
| 2022-10-10 | 4.85 | $4.67 | 53830 |
| 2022-10-07 | 4.88 | $4.70 | 84616 |
| 2022-10-06 | 4.91 | $4.82 | 47131 |
| 2022-10-05 | 4.92 | $4.83 | 74519 |
| 2022-10-04 | 4.94 | $4.79 | 66021 |
| 2022-10-03 | 4.96 | $4.66 | 84542 |
| 2022-09-30 | 4.99 | $4.58 | 71319 |
| 2022-09-29 | 5.02 | $4.59 | 89400 |
| 2022-09-28 | 5.05 | $4.66 | 145900 |
| 2022-09-27 | 5.08 | $4.65 | 74300 |
| 2022-09-26 | 5.12 | $4.68 | 45800 |
| 2022-09-23 | 5.16 | $4.73 | 39300 |
| 2022-09-22 | 5.19 | $4.87 | 49400 |
| 2022-09-21 | 5.22 | $4.96 | 43100 |
| 2022-09-20 | 5.24 | $5.05 | 28700 |
| 2022-09-19 | 5.26 | $5.08 | 48100 |
| 2022-09-16 | 5.28 | $5.10 | 20012 |
| 2022-09-15 | 5.30 | $5.12 | 31600 |
| 2022-09-14 | 5.32 | $5.20 | 28418 |
| 2022-09-13 | 5.34 | $5.16 | 50508 |
| 2022-09-12 | 5.36 | $5.35 | 46400 |
| 2022-09-09 | 5.38 | $5.27 | 42900 |
| 2022-09-08 | 5.39 | $5.14 | 8500 |
| 2022-09-07 | 5.41 | $5.18 | 33000 |
| 2022-09-06 | 5.43 | $5.13 | 24400 |
| 2022-09-02 | 5.44 | $5.20 | 28316 |
| 2022-09-01 | 5.46 | $5.21 | 65400 |
| 2022-08-31 | 5.47 | $5.29 | 59800 |
| 2022-08-30 | 5.48 | $5.29 | 50942 |
| 2022-08-29 | 5.48 | $5.35 | 34700 |
| 2022-08-26 | 5.49 | $5.43 | 41436 |
| 2022-08-25 | 5.49 | $5.49 | 54100 |
| 2022-08-24 | 5.49 | $5.40 | 15904 |
| 2022-08-23 | 5.50 | $5.43 | 43900 |
| 2022-08-22 | 5.49 | $5.39 | 14924 |
| 2022-08-19 | 5.49 | $5.47 | 25935 |
| 2022-08-18 | 5.49 | $5.52 | 42435 |
| 2022-08-17 | 5.48 | $5.55 | 45100 |
| 2022-08-16 | 5.47 | $5.58 | 71900 |
| 2022-08-15 | 5.46 | $5.61 | 72300 |
| 2022-08-12 | 5.45 | $5.65 | 42300 |
| 2022-08-11 | 5.44 | $5.54 | 140430 |
| 2022-08-10 | 5.42 | $5.56 | 47000 |
| 2022-08-09 | 5.41 | $5.45 | 39000 |
| 2022-08-08 | 5.41 | $5.47 | 81600 |
| 2022-08-05 | 5.41 | $5.45 | 21700 |
| 2022-08-04 | 5.41 | $5.44 | 25500 |
| 2022-08-03 | 5.42 | $5.44 | 57700 |
| 2022-08-02 | 5.42 | $5.44 | 32600 |
| 2022-08-01 | 5.42 | $5.43 | 37330 |
| 2022-07-29 | 5.43 | $5.50 | 40500 |
| 2022-07-28 | 5.43 | $5.54 | 20349 |
| 2022-07-27 | 5.43 | $5.45 | 13000 |
| 2022-07-26 | 5.44 | $5.34 | 33700 |
| 2022-07-25 | 5.46 | $5.39 | 12113 |
| 2022-07-22 | 5.46 | $5.35 | 20800 |
| 2022-07-21 | 5.46 | $5.45 | 25600 |
| 2022-07-20 | 5.46 | $5.34 | 24900 |
| 2022-07-19 | 5.47 | $5.39 | 25834 |
| 2022-07-18 | 5.48 | $5.40 | 18240 |
| 2022-07-15 | 5.48 | $5.33 | 10600 |
| 2022-07-14 | 5.49 | $5.28 | 11800 |
| 2022-07-13 | 5.51 | $5.32 | 13403 |
| 2022-07-12 | 5.53 | $5.36 | 19329 |
| 2022-07-11 | 5.55 | $5.48 | 34242 |
| 2022-07-08 | 5.57 | $5.59 | 15049 |
| 2022-07-07 | 5.59 | $5.61 | 12805 |
| 2022-07-06 | 5.61 | $5.48 | 33507 |
| 2022-07-05 | 5.63 | $5.43 | 21213 |
| 2022-07-01 | 5.66 | $5.53 | 43900 |
| 2022-06-30 | 5.68 | $5.52 | 50500 |
| 2022-06-29 | 5.70 | $5.60 | 108541 |
| 2022-06-28 | 5.71 | $5.65 | 53635 |
| 2022-06-27 | 5.71 | $5.62 | 23500 |
| 2022-06-24 | 5.71 | $5.53 | 21221 |
| 2022-06-23 | 5.71 | $5.37 | 20045 |
| 2022-06-22 | 5.73 | $5.40 | 11700 |
| 2022-06-21 | 5.74 | $5.49 | 41300 |
| 2022-06-17 | 5.75 | $5.54 | 31540 |
| 2022-06-16 | 5.75 | $5.43 | 52600 |
| 2022-06-15 | 5.76 | $5.62 | 130200 |
| 2022-06-14 | 5.76 | $5.64 | 21024 |
| 2022-06-13 | 5.75 | $5.65 | 67500 |
| 2022-06-10 | 5.74 | $5.85 | 63400 |
| 2022-06-09 | 5.72 | $5.93 | 91308 |
| 2022-06-08 | 5.69 | $5.98 | 66000 |
| 2022-06-07 | 5.66 | $5.91 | 18100 |
| 2022-06-06 | 5.64 | $5.96 | 57726 |
| 2022-06-03 | 5.63 | $5.94 | 32618 |
| 2022-06-02 | 5.63 | $5.92 | 50220 |
| 2022-06-01 | 5.63 | $5.87 | 58400 |
| 2022-05-31 | 5.64 | $5.90 | 78925 |
| 2022-05-27 | 5.64 | $5.73 | 102200 |
| 2022-05-26 | 5.65 | $5.61 | 141300 |
| 2022-05-25 | 5.66 | $5.53 | 71900 |
| 2022-05-24 | 5.67 | $5.60 | 33911 |
| 2022-05-23 | 5.69 | $5.70 | 112400 |
| 2022-05-20 | 5.70 | $5.62 | 117815 |
| 2022-05-19 | 5.73 | $5.60 | 21100 |
| 2022-05-18 | 5.76 | $5.57 | 50200 |
| 2022-05-17 | 5.80 | $5.70 | 63228 |
| 2022-05-16 | 5.82 | $5.45 | 66600 |
| 2022-05-13 | 5.87 | $5.47 | 49729 |
| 2022-05-12 | 5.91 | $5.35 | 83500 |
| 2022-05-11 | 5.96 | $5.39 | 250514 |
| 2022-05-10 | 6.01 | $5.44 | 54702 |
| 2022-05-09 | 6.06 | $5.46 | 54600 |
| 2022-05-06 | 6.11 | $5.72 | 22700 |
| 2022-05-05 | 6.15 | $5.92 | 62742 |
| 2022-05-04 | 6.19 | $6.03 | 69600 |
| 2022-05-03 | 6.23 | $6.07 | 74100 |
| 2022-05-02 | 6.27 | $5.93 | 47538 |
| 2022-04-29 | 6.32 | $5.85 | 202200 |
| 2022-04-28 | 6.37 | $5.77 | 52125 |
| 2022-04-27 | 6.42 | $5.84 | 58400 |
| 2022-04-26 | 6.47 | $5.92 | 38000 |
| 2022-04-25 | 6.51 | $5.98 | 9100 |
| 2022-04-22 | 6.53 | $6.11 | 44900 |
| 2022-04-21 | 6.56 | $6.25 | 32500 |
| 2022-04-20 | 6.58 | $6.28 | 23417 |
| 2022-04-19 | 6.60 | $6.24 | 43100 |
| 2022-04-18 | 6.63 | $6.29 | 55032 |
| 2022-04-14 | 6.65 | $6.35 | 27904 |
| 2022-04-13 | 6.67 | $6.40 | 53821 |
| 2022-04-12 | 6.68 | $6.37 | 14823 |
| 2022-04-11 | 6.67 | $6.34 | 29533 |
| 2022-04-08 | 6.66 | $6.50 | 63000 |
| 2022-04-07 | 6.65 | $6.56 | 17200 |
| 2022-04-06 | 6.64 | $6.69 | 26400 |
| 2022-04-05 | 6.62 | $6.86 | 103541 |
| 2022-04-04 | 6.59 | $6.94 | 46423 |
| 2022-04-01 | 6.56 | $6.89 | 40148 |
| 2022-03-31 | 6.55 | $6.77 | 59322 |
| 2022-03-30 | 6.55 | $6.90 | 60935 |
| 2022-03-29 | 6.56 | $6.83 | 78246 |
| 2022-03-28 | 6.57 | $6.57 | 15500 |
| 2022-03-25 | 6.60 | $6.54 | 40200 |
| 2022-03-24 | 6.65 | $6.65 | 40600 |
| 2022-03-23 | 6.68 | $6.60 | 37700 |
| 2022-03-22 | 6.71 | $6.80 | 35100 |
| 2022-03-21 | 6.74 | $6.71 | 60609 |
| 2022-03-18 | 6.78 | $6.81 | 39305 |
| 2022-03-17 | 6.82 | $6.69 | 13800 |
| 2022-03-16 | 6.87 | $6.63 | 47100 |
| 2022-03-15 | 6.93 | $6.11 | 71029 |
| 2022-03-14 | 7.00 | $6.10 | 49696 |
| 2022-03-11 | 7.08 | $6.28 | 33000 |
| 2022-03-10 | 7.16 | $6.34 | 39314 |
| 2022-03-09 | 7.23 | $6.41 | 33000 |
| 2022-03-08 | 7.30 | $6.32 | 103300 |
| 2022-03-07 | 7.36 | $6.31 | 36237 |
| 2022-03-04 | 7.43 | $6.57 | 54094 |
| 2022-03-03 | 7.49 | $6.80 | 101000 |
| 2022-03-02 | 7.53 | $7.10 | 25735 |
| 2022-03-01 | 7.57 | $7.11 | 64700 |
| 2022-02-28 | 7.61 | $7.21 | 66626 |
| 2022-02-25 | 7.63 | $7.49 | 30514 |
| 2022-02-24 | 7.63 | $7.16 | 53640 |
| 2022-02-23 | 7.65 | $7.33 | 35300 |
| 2022-02-22 | 7.66 | $7.37 | 50620 |
| 2022-02-18 | 7.67 | $7.55 | 30000 |
| 2022-02-17 | 7.69 | $7.59 | 37300 |
| 2022-02-16 | 7.72 | $7.68 | 42913 |
| 2022-02-15 | 7.73 | $7.74 | 19547 |
| 2022-02-14 | 7.75 | $7.56 | 82722 |
| 2022-02-11 | 7.77 | $7.65 | 37300 |
| 2022-02-10 | 7.80 | $7.84 | 72639 |
| 2022-02-09 | 7.81 | $7.84 | 26925 |
| 2022-02-08 | 7.82 | $7.69 | 35234 |
| 2022-02-07 | 7.83 | $7.69 | 29617 |
| 2022-02-04 | 7.84 | $7.72 | 23929 |
| 2022-02-03 | 7.85 | $7.66 | 31608 |
| 2022-02-02 | 7.86 | $7.68 | 77100 |
| 2022-02-01 | 7.88 | $7.88 | 22600 |
| 2022-01-31 | 7.88 | $7.88 | 55000 |
| 2022-01-28 | 7.88 | $7.59 | 43212 |
| 2022-01-27 | 7.90 | $7.44 | 21103 |
| 2022-01-26 | 7.92 | $7.58 | 43300 |
| 2022-01-25 | 7.94 | $7.59 | 69235 |
| 2022-01-24 | 7.96 | $7.59 | 148900 |
| 2022-01-21 | 7.99 | $7.96 | 34442 |
| 2022-01-20 | 7.98 | $8.10 | 57643 |
| 2022-01-19 | 7.96 | $8.01 | 22800 |
| 2022-01-18 | 7.94 | $7.95 | 33223 |
| 2022-01-14 | 7.94 | $8.10 | 27000 |
| 2022-01-13 | 7.93 | $8.12 | 66534 |
| 2022-01-12 | 7.92 | $8.18 | 96100 |
| 2022-01-11 | 7.91 | $7.96 | 59034 |
| 2022-01-10 | 7.91 | $7.91 | 23200 |
| 2022-01-07 | 7.92 | $7.93 | 47900 |
| 2022-01-06 | 7.93 | $7.86 | 27500 |
| 2022-01-05 | 7.94 | $7.90 | 26210 |
| 2022-01-04 | 7.95 | $8.00 | 99838 |
| 2022-01-03 | 7.94 | $7.99 | 24530 |
| 2021-12-31 | 7.94 | $7.92 | 61447 |
| 2021-12-30 | 7.95 | $7.90 | 116802 |
| 2021-12-29 | 7.95 | $7.84 | 42013 |
| 2021-12-28 | 7.95 | $8.04 | 48100 |
| 2021-12-27 | 7.95 | $8.00 | 62500 |
| 2021-12-23 | 7.94 | $8.03 | 66616 |
| 2021-12-22 | 7.95 | $7.77 | 62100 |
| 2021-12-21 | 7.97 | $7.77 | 64447 |
| 2021-12-20 | 7.99 | $7.65 | 35126 |
| 2021-12-17 | 8.01 | $7.95 | 22905 |
| 2021-12-16 | 8.03 | $7.95 | 29923 |
| 2021-12-15 | 8.05 | $7.85 | 46332 |
| 2021-12-14 | 8.08 | $7.91 | 34713 |
| 2021-12-13 | 8.10 | $7.98 | 52211 |
| 2021-12-10 | 8.12 | $8.09 | 29530 |
| 2021-12-09 | 8.14 | $8.14 | 15438 |
| 2021-12-08 | 8.16 | $8.11 | 18737 |
| 2021-12-07 | 8.18 | $8.03 | 42403 |
| 2021-12-06 | 8.20 | $7.95 | 33000 |
| 2021-12-03 | 8.23 | $7.92 | 94400 |
| 2021-12-02 | 8.26 | $8.05 | 34100 |
| 2021-12-01 | 8.28 | $7.98 | 47109 |
| 2021-11-30 | 8.31 | $7.90 | 45000 |
| 2021-11-29 | 8.34 | $7.91 | 46311 |
| 2021-11-26 | 8.36 | $7.93 | 47800 |
| 2021-11-24 | 8.39 | $8.14 | 69724 |
| 2021-11-23 | 8.40 | $8.13 | 139430 |
| 2021-11-22 | 8.42 | $8.16 | 130100 |
| 2021-11-19 | 8.43 | $8.18 | 119434 |
| 2021-11-18 | 8.45 | $8.25 | 69600 |
| 2021-11-17 | 8.46 | $8.35 | 73000 |
| 2021-11-16 | 8.46 | $8.39 | 74500 |
| 2021-11-15 | 8.47 | $8.41 | 88400 |
| 2021-11-12 | 8.48 | $8.46 | 47415 |
| 2021-11-11 | 8.48 | $8.50 | 67800 |
| 2021-11-10 | 8.47 | $8.42 | 58119 |
| 2021-11-09 | 8.46 | $8.47 | 92620 |
| 2021-11-08 | 8.45 | $8.50 | 78531 |
| 2021-11-05 | 8.44 | $8.53 | 69700 |
| 2021-11-04 | 8.42 | $8.52 | 49300 |
| 2021-11-03 | 8.41 | $8.55 | 104900 |
| 2021-11-02 | 8.39 | $8.47 | 65800 |
| 2021-11-01 | 8.38 | $8.55 | 194038 |
| 2021-10-29 | 8.36 | $8.32 | 51023 |
| 2021-10-28 | 8.36 | $8.42 | 17000 |
| 2021-10-27 | 8.36 | $8.46 | 30300 |
| 2021-10-26 | 8.35 | $8.42 | 37908 |
| 2021-10-25 | 8.34 | $8.50 | 67700 |
| 2021-10-22 | 8.33 | $8.44 | 33245 |
| 2021-10-21 | 8.32 | $8.43 | 53900 |
| 2021-10-20 | 8.31 | $8.52 | 31622 |
| 2021-10-19 | 8.30 | $8.57 | 38500 |
| 2021-10-18 | 8.28 | $8.48 | 27937 |
| 2021-10-15 | 8.26 | $8.45 | 43105 |
| 2021-10-14 | 8.26 | $8.29 | 21500 |
| 2021-10-13 | 8.28 | $8.26 | 17200 |
| 2021-10-12 | 8.30 | $8.26 | 66134 |
| 2021-10-11 | 8.33 | $8.28 | 39300 |
| 2021-10-08 | 8.35 | $8.30 | 13800 |
| 2021-10-07 | 8.38 | $8.30 | 33906 |
| 2021-10-06 | 8.41 | $8.14 | 62900 |
| 2021-10-05 | 8.45 | $8.21 | 26500 |
| 2021-10-04 | 8.49 | $8.17 | 64110 |
| 2021-10-01 | 8.52 | $8.34 | 52300 |
| 2021-09-30 | 8.55 | $8.32 | 48125 |
| 2021-09-29 | 8.58 | $8.27 | 80700 |
| 2021-09-28 | 8.60 | $8.22 | 44510 |
| 2021-09-27 | 8.62 | $8.33 | 56906 |
| 2021-09-24 | 8.64 | $8.28 | 112300 |
| 2021-09-23 | 8.65 | $8.29 | 86900 |
| 2021-09-22 | 8.66 | $8.29 | 61743 |
| 2021-09-21 | 8.68 | $8.20 | 73300 |
| 2021-09-20 | 8.69 | $8.07 | 78900 |
| 2021-09-17 | 8.71 | $8.36 | 25432 |
| 2021-09-16 | 8.71 | $8.72 | 20013 |
| 2021-09-15 | 8.70 | $8.72 | 15633 |
| 2021-09-14 | 8.69 | $8.69 | 24400 |
| 2021-09-13 | 8.70 | $8.82 | 36300 |
| 2021-09-10 | 8.70 | $8.86 | 25520 |
| 2021-09-09 | 8.70 | $8.92 | 21206 |
| 2021-09-08 | 8.69 | $8.91 | 41406 |
| 2021-09-07 | 8.68 | $8.95 | 27000 |
| 2021-09-03 | 8.66 | $8.93 | 45214 |
| 2021-09-02 | 8.66 | $8.83 | 27539 |
| 2021-09-01 | 8.66 | $8.87 | 70700 |
| 2021-08-31 | 8.66 | $8.73 | 30600 |
| 2021-08-30 | 8.67 | $8.67 | 37100 |
| 2021-08-27 | 8.67 | $8.64 | 28227 |
| 2021-08-26 | 8.67 | $8.55 | 27804 |
| 2021-08-25 | 8.68 | $8.56 | 22800 |
| 2021-08-24 | 8.69 | $8.57 | 51307 |
| 2021-08-23 | 8.68 | $8.44 | 20100 |
| 2021-08-20 | 8.69 | $8.37 | 83700 |
| 2021-08-19 | 8.71 | $8.39 | 51300 |
| 2021-08-18 | 8.73 | $8.63 | 44300 |
| 2021-08-17 | 8.73 | $8.56 | 72711 |
| 2021-08-16 | 8.74 | $8.75 | 60943 |
| 2021-08-13 | 8.74 | $8.83 | 23000 |
| 2021-08-12 | 8.75 | $8.80 | 51840 |
| 2021-08-11 | 8.75 | $8.79 | 18347 |
| 2021-08-10 | 8.77 | $8.70 | 74341 |
| 2021-08-09 | 8.78 | $8.67 | 64800 |
| 2021-08-06 | 8.79 | $8.83 | 19247 |
| 2021-08-05 | 8.80 | $8.91 | 43100 |
| 2021-08-04 | 8.79 | $8.85 | 22234 |
| 2021-08-03 | 8.80 | $8.85 | 63400 |
| 2021-08-02 | 8.80 | $8.64 | 30343 |
| 2021-07-30 | 8.82 | $8.70 | 13940 |
| 2021-07-29 | 8.83 | $8.76 | 20902 |
| 2021-07-28 | 8.85 | $8.66 | 48200 |
| 2021-07-27 | 8.87 | $8.43 | 64822 |
| 2021-07-26 | 8.89 | $8.62 | 56400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.07
2026-07-22
Close Price
$8.87
Vol: 82699
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.51
Average
6.11
Maximum
9.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.07 | $8.87 | 82699 |
| 2026-07-21 | 9.10 | $8.89 | 134900 |
| 2026-07-20 | 9.12 | $8.53 | 147422 |
| 2026-07-17 | 9.18 | $8.58 | 122542 |
| 2026-07-16 | 9.24 | $8.76 | 78119 |
| 2026-07-15 | 9.29 | $8.96 | 86700 |
| 2026-07-14 | 9.33 | $9.06 | 128131 |
| 2026-07-13 | 9.36 | $8.94 | 182539 |
| 2026-07-10 | 9.40 | $9.38 | 94100 |
| 2026-07-09 | 9.40 | $9.28 | 228400 |
| 2026-07-08 | 9.42 | $9.21 | 77638 |
| 2026-07-07 | 9.44 | $9.08 | 135009 |
| 2026-07-06 | 9.48 | $9.48 | 158800 |
| 2026-07-02 | 9.47 | $9.19 | 129300 |
| 2026-07-01 | 9.50 | $9.26 | 195800 |
| 2026-06-30 | 9.53 | $9.60 | 240000 |
| 2026-06-29 | 9.52 | $9.50 | 339100 |
| 2026-06-26 | 9.53 | $9.24 | 137600 |
| 2026-06-25 | 9.56 | $9.37 | 174500 |
| 2026-06-24 | 9.57 | $9.30 | 195438 |
| 2026-06-23 | 9.60 | $9.48 | 251900 |
| 2026-06-22 | 9.62 | $10.03 | 177900 |
| 2026-06-18 | 9.57 | $9.96 | 187300 |
| 2026-06-17 | 9.53 | $9.74 | 130100 |
| 2026-06-16 | 9.51 | $9.87 | 97200 |
| 2026-06-15 | 9.47 | $10.02 | 107514 |
| 2026-06-12 | 9.42 | $9.66 | 98000 |
| 2026-06-11 | 9.39 | $9.46 | 108524 |
| 2026-06-10 | 9.38 | $8.94 | 141748 |
| 2026-06-09 | 9.43 | $9.10 | 325000 |
| 2026-06-08 | 9.46 | $9.05 | 187312 |
| 2026-06-05 | 9.51 | $8.92 | 296824 |
| 2026-06-04 | 9.57 | $9.57 | 280602 |
| 2026-06-03 | 9.57 | $9.83 | 343900 |
| 2026-06-02 | 9.54 | $10.07 | 143900 |
| 2026-06-01 | 9.48 | $10.05 | 181527 |
| 2026-05-29 | 9.43 | $9.85 | 109300 |
| 2026-05-28 | 9.38 | $9.85 | 175100 |
| 2026-05-27 | 9.33 | $9.85 | 190437 |
| 2026-05-26 | 9.28 | $9.70 | 127006 |
| 2026-05-22 | 9.23 | $9.36 | 72300 |
| 2026-05-21 | 9.22 | $9.37 | 107203 |
| 2026-05-20 | 9.20 | $9.26 | 73500 |
| 2026-05-19 | 9.20 | $9.02 | 102015 |
| 2026-05-18 | 9.21 | $9.07 | 136400 |
| 2026-05-15 | 9.23 | $9.16 | 129114 |
| 2026-05-14 | 9.24 | $9.55 | 72200 |
| 2026-05-13 | 9.20 | $9.51 | 301842 |
| 2026-05-12 | 9.17 | $9.57 | 128000 |
| 2026-05-11 | 9.13 | $9.90 | 99631 |
| 2026-05-08 | 9.05 | $9.83 | 130315 |
| 2026-05-07 | 8.97 | $9.75 | 174945 |
| 2026-05-06 | 8.89 | $9.78 | 161343 |
| 2026-05-05 | 8.79 | $9.48 | 392205 |
| 2026-05-04 | 8.72 | $9.27 | 156700 |
| 2026-05-01 | 8.66 | $9.20 | 124427 |
| 2026-04-30 | 8.60 | $9.17 | 176100 |
| 2026-04-29 | 8.54 | $9.01 | 88200 |
| 2026-04-28 | 8.50 | $8.98 | 123203 |
| 2026-04-27 | 8.44 | $9.06 | 234019 |
| 2026-04-24 | 8.38 | $9.03 | 131949 |
| 2026-04-23 | 8.31 | $8.80 | 122900 |
| 2026-04-22 | 8.26 | $8.97 | 146600 |
| 2026-04-21 | 8.18 | $8.84 | 214601 |
| 2026-04-20 | 8.12 | $8.98 | 413435 |
| 2026-04-17 | 8.02 | $9.04 | 728894 |
| 2026-04-16 | 7.92 | $8.55 | 60700 |
| 2026-04-15 | 7.85 | $8.50 | 101800 |
| 2026-04-14 | 7.78 | $8.48 | 131707 |
| 2026-04-13 | 7.71 | $8.26 | 109900 |
| 2026-04-10 | 7.65 | $8.13 | 108520 |
| 2026-04-09 | 7.60 | $8.06 | 142300 |
| 2026-04-08 | 7.55 | $8.00 | 318530 |
| 2026-04-07 | 7.50 | $7.50 | 115446 |
| 2026-04-06 | 7.51 | $7.43 | 222231 |
| 2026-04-02 | 7.51 | $7.38 | 99513 |
| 2026-04-01 | 7.53 | $7.50 | 176728 |
| 2026-03-31 | 7.53 | $7.29 | 168200 |
| 2026-03-30 | 7.56 | $6.92 | 183700 |
| 2026-03-27 | 7.62 | $7.00 | 244400 |
| 2026-03-26 | 7.69 | $7.12 | 385100 |
| 2026-03-25 | 7.75 | $7.37 | 180800 |
| 2026-03-24 | 7.79 | $7.29 | 197300 |
| 2026-03-23 | 7.84 | $7.64 | 142042 |
| 2026-03-20 | 7.86 | $7.46 | 138000 |
| 2026-03-19 | 7.90 | $7.68 | 179400 |
| 2026-03-18 | 7.93 | $7.70 | 143442 |
| 2026-03-17 | 7.95 | $7.80 | 135133 |
| 2026-03-16 | 7.97 | $7.71 | 171729 |
| 2026-03-13 | 7.99 | $7.41 | 115411 |
| 2026-03-12 | 8.05 | $7.53 | 319235 |
| 2026-03-11 | 8.11 | $7.84 | 114076 |
| 2026-03-10 | 8.14 | $7.78 | 55000 |
| 2026-03-09 | 8.17 | $7.65 | 331400 |
| 2026-03-06 | 8.23 | $7.68 | 296700 |
| 2026-03-05 | 8.29 | $7.84 | 206200 |
| 2026-03-04 | 8.33 | $8.23 | 374646 |
| 2026-03-03 | 8.35 | $8.13 | 186800 |
| 2026-03-02 | 8.37 | $8.58 | 194606 |
| 2026-02-27 | 8.35 | $8.71 | 118500 |
| 2026-02-26 | 8.31 | $8.73 | 208700 |
| 2026-02-25 | 8.26 | $8.89 | 234711 |
| 2026-02-24 | 8.20 | $8.75 | 261200 |
| 2026-02-23 | 8.14 | $8.55 | 100497 |
| 2026-02-20 | 8.09 | $8.66 | 340008 |
| 2026-02-19 | 8.04 | $8.26 | 122313 |
| 2026-02-18 | 8.01 | $8.32 | 120825 |
| 2026-02-17 | 7.98 | $8.34 | 124547 |
| 2026-02-13 | 7.94 | $8.32 | 188800 |
| 2026-02-12 | 7.90 | $8.27 | 140916 |
| 2026-02-11 | 7.86 | $8.29 | 157641 |
| 2026-02-10 | 7.82 | $8.25 | 120500 |
| 2026-02-09 | 7.77 | $8.24 | 162605 |
| 2026-02-06 | 7.72 | $8.01 | 183321 |
| 2026-02-05 | 7.69 | $7.92 | 146036 |
| 2026-02-04 | 7.67 | $7.95 | 197800 |
| 2026-02-03 | 7.64 | $7.90 | 106700 |
| 2026-02-02 | 7.61 | $7.80 | 222200 |
| 2026-01-30 | 7.59 | $7.85 | 80000 |
| 2026-01-29 | 7.56 | $7.99 | 136100 |
| 2026-01-28 | 7.52 | $8.04 | 245804 |
| 2026-01-27 | 7.47 | $7.98 | 151226 |
| 2026-01-26 | 7.41 | $7.86 | 191313 |
| 2026-01-23 | 7.36 | $7.76 | 77800 |
| 2026-01-22 | 7.32 | $7.71 | 141500 |
| 2026-01-21 | 7.28 | $7.61 | 219640 |
| 2026-01-20 | 7.25 | $7.48 | 131422 |
| 2026-01-16 | 7.22 | $7.44 | 1.2M |
| 2026-01-15 | 7.20 | $7.48 | 337500 |
| 2026-01-14 | 7.17 | $7.40 | 230200 |
| 2026-01-13 | 7.15 | $7.46 | 368524 |
| 2026-01-12 | 7.11 | $7.42 | 239625 |
| 2026-01-09 | 7.08 | $7.37 | 315900 |
| 2026-01-08 | 7.05 | $7.19 | 198000 |
| 2026-01-07 | 7.04 | $7.31 | 246800 |
| 2026-01-06 | 7.01 | $7.31 | 284100 |
| 2026-01-05 | 6.97 | $7.19 | 149800 |
| 2026-01-02 | 6.95 | $7.13 | 172057 |
| 2025-12-31 | 6.93 | $7.00 | 172331 |
| 2025-12-30 | 6.93 | $7.21 | 297600 |
| 2025-12-29 | 6.90 | $7.11 | 99400 |
| 2025-12-26 | 6.87 | $7.09 | 187200 |
| 2025-12-24 | 6.85 | $6.92 | 35140 |
| 2025-12-23 | 6.84 | $6.91 | 125123 |
| 2025-12-22 | 6.84 | $6.90 | 131928 |
| 2025-12-19 | 6.83 | $6.88 | 501887 |
| 2025-12-18 | 6.82 | $6.87 | 121500 |
| 2025-12-17 | 6.82 | $6.73 | 61249 |
| 2025-12-16 | 6.83 | $6.78 | 115108 |
| 2025-12-15 | 6.83 | $6.89 | 115200 |
| 2025-12-12 | 6.83 | $6.91 | 83300 |
| 2025-12-11 | 6.82 | $6.98 | 126400 |
| 2025-12-10 | 6.80 | $7.06 | 515700 |
| 2025-12-09 | 6.77 | $6.97 | 84342 |
| 2025-12-08 | 6.75 | $7.00 | 292300 |
| 2025-12-05 | 6.73 | $6.87 | 92400 |
| 2025-12-04 | 6.71 | $6.83 | 67300 |
| 2025-12-03 | 6.70 | $6.80 | 84700 |
| 2025-12-02 | 6.69 | $6.75 | 117828 |
| 2025-12-01 | 6.68 | $6.72 | 49400 |
| 2025-11-28 | 6.68 | $6.73 | 127700 |
| 2025-11-26 | 6.68 | $6.70 | 114038 |
| 2025-11-25 | 6.67 | $6.56 | 52200 |
| 2025-11-24 | 6.68 | $6.52 | 125118 |
| 2025-11-21 | 6.70 | $6.49 | 71600 |
| 2025-11-20 | 6.72 | $6.50 | 65907 |
| 2025-11-19 | 6.75 | $6.57 | 171623 |
| 2025-11-18 | 6.77 | $6.65 | 86939 |
| 2025-11-17 | 6.78 | $6.67 | 112200 |
| 2025-11-14 | 6.79 | $6.72 | 89600 |
| 2025-11-13 | 6.80 | $6.82 | 69315 |
| 2025-11-12 | 6.79 | $6.84 | 59023 |
| 2025-11-11 | 6.79 | $6.89 | 77200 |
| 2025-11-10 | 6.78 | $6.87 | 51648 |
| 2025-11-07 | 6.77 | $6.77 | 100800 |
| 2025-11-06 | 6.77 | $6.89 | 131007 |
| 2025-11-05 | 6.76 | $6.89 | 59104 |
| 2025-11-04 | 6.74 | $6.87 | 148700 |
| 2025-11-03 | 6.73 | $7.00 | 120800 |
| 2025-10-31 | 6.70 | $6.91 | 84900 |
| 2025-10-30 | 6.68 | $6.90 | 100013 |
| 2025-10-29 | 6.66 | $6.92 | 203000 |
| 2025-10-28 | 6.63 | $6.95 | 123400 |
| 2025-10-27 | 6.59 | $6.92 | 396632 |
| 2025-10-24 | 6.56 | $6.74 | 134908 |
| 2025-10-23 | 6.54 | $6.67 | 74000 |
| 2025-10-22 | 6.53 | $6.65 | 77241 |
| 2025-10-21 | 6.51 | $6.62 | 73236 |
| 2025-10-20 | 6.50 | $6.68 | 107048 |
| 2025-10-17 | 6.48 | $6.58 | 66000 |
| 2025-10-16 | 6.47 | $6.60 | 97800 |
| 2025-10-15 | 6.46 | $6.61 | 249000 |
| 2025-10-14 | 6.44 | $6.50 | 167649 |
| 2025-10-13 | 6.44 | $6.51 | 99434 |
| 2025-10-10 | 6.43 | $6.29 | 167100 |
| 2025-10-09 | 6.45 | $6.52 | 83406 |
| 2025-10-08 | 6.44 | $6.54 | 118816 |
| 2025-10-07 | 6.43 | $6.51 | 135700 |
| 2025-10-06 | 6.42 | $6.55 | 63303 |
| 2025-10-03 | 6.41 | $6.51 | 57000 |
| 2025-10-02 | 6.39 | $6.54 | 89402 |
| 2025-10-01 | 6.38 | $6.55 | 146221 |
| 2025-09-30 | 6.36 | $6.48 | 204028 |
| 2025-09-29 | 6.35 | $6.41 | 116900 |
| 2025-09-26 | 6.34 | $6.28 | 110031 |
| 2025-09-25 | 6.35 | $6.33 | 107700 |
| 2025-09-24 | 6.35 | $6.35 | 70926 |
| 2025-09-23 | 6.35 | $6.33 | 198441 |
| 2025-09-22 | 6.35 | $6.51 | 92768 |
| 2025-09-19 | 6.34 | $6.52 | 232000 |
| 2025-09-18 | 6.32 | $6.56 | 82900 |
| 2025-09-17 | 6.29 | $6.54 | 116262 |
| 2025-09-16 | 6.27 | $6.56 | 107848 |
| 2025-09-15 | 6.23 | $6.49 | 135000 |
| 2025-09-12 | 6.21 | $6.44 | 80803 |
| 2025-09-11 | 6.18 | $6.42 | 87800 |
| 2025-09-10 | 6.16 | $6.34 | 109200 |
| 2025-09-09 | 6.14 | $6.25 | 90621 |
| 2025-09-08 | 6.13 | $6.22 | 39300 |
| 2025-09-05 | 6.12 | $6.19 | 87700 |
| 2025-09-04 | 6.11 | $6.11 | 65343 |
| 2025-09-03 | 6.11 | $6.10 | 75032 |
| 2025-09-02 | 6.11 | $6.08 | 146906 |
| 2025-08-29 | 6.11 | $6.11 | 115614 |
| 2025-08-28 | 6.11 | $6.19 | 87600 |
| 2025-08-27 | 6.10 | $6.17 | 67300 |
| 2025-08-26 | 6.10 | $6.19 | 76100 |
| 2025-08-25 | 6.09 | $6.14 | 125500 |
| 2025-08-22 | 6.08 | $6.12 | 56300 |
| 2025-08-21 | 6.08 | $6.00 | 63424 |
| 2025-08-20 | 6.09 | $6.06 | 176300 |
| 2025-08-19 | 6.09 | $6.14 | 164100 |
| 2025-08-18 | 6.09 | $6.22 | 104627 |
| 2025-08-15 | 6.07 | $6.18 | 51600 |
| 2025-08-14 | 6.06 | $6.13 | 47100 |
| 2025-08-13 | 6.05 | $6.18 | 132742 |
| 2025-08-12 | 6.04 | $6.14 | 82600 |
| 2025-08-11 | 6.03 | $6.08 | 61215 |
| 2025-08-08 | 6.02 | $6.10 | 67900 |
| 2025-08-07 | 6.01 | $6.05 | 356001 |
| 2025-08-06 | 6.01 | $5.97 | 186000 |
| 2025-08-05 | 6.01 | $6.05 | 83700 |
| 2025-08-04 | 6.01 | $6.06 | 61900 |
| 2025-08-01 | 6.01 | $6.04 | 76600 |
| 2025-07-31 | 6.00 | $6.04 | 28004 |
| 2025-07-30 | 6.00 | $6.06 | 20800 |
| 2025-07-29 | 5.99 | $6.05 | 76002 |
| 2025-07-28 | 5.99 | $6.09 | 138424 |
| 2025-07-25 | 5.97 | $6.10 | 139600 |
| 2025-07-24 | 5.96 | $6.18 | 168200 |
| 2025-07-23 | 5.94 | $6.20 | 194100 |
| 2025-07-22 | 5.91 | $6.07 | 240407 |
| 2025-07-21 | 5.89 | $6.01 | 233700 |
| 2025-07-18 | 5.88 | $6.08 | 1.1M |
| 2025-07-17 | 5.86 | $6.00 | 165500 |
| 2025-07-16 | 5.85 | $5.92 | 220805 |
| 2025-07-15 | 5.84 | $5.91 | 249900 |
| 2025-07-14 | 5.83 | $5.88 | 185400 |
| 2025-07-11 | 5.83 | $5.95 | 97400 |
| 2025-07-10 | 5.81 | $5.98 | 125400 |
| 2025-07-09 | 5.79 | $5.86 | 209500 |
| 2025-07-08 | 5.79 | $5.90 | 52935 |
| 2025-07-07 | 5.78 | $5.90 | 101908 |
| 2025-07-03 | 5.76 | $6.01 | 93840 |
| 2025-07-02 | 5.74 | $5.94 | 135600 |
| 2025-07-01 | 5.72 | $5.95 | 192900 |
| 2025-06-30 | 5.69 | $5.94 | 251100 |
| 2025-06-27 | 5.66 | $5.90 | 148600 |
| 2025-06-26 | 5.64 | $5.85 | 122847 |
| 2025-06-25 | 5.62 | $5.75 | 124543 |
| 2025-06-24 | 5.60 | $5.69 | 133600 |
| 2025-06-23 | 5.59 | $5.57 | 66303 |
| 2025-06-20 | 5.60 | $5.69 | 217600 |
| 2025-06-18 | 5.59 | $5.72 | 104948 |
| 2025-06-17 | 5.57 | $5.67 | 93600 |
| 2025-06-16 | 5.56 | $5.71 | 82235 |
| 2025-06-13 | 5.55 | $5.68 | 91545 |
| 2025-06-12 | 5.53 | $5.79 | 58231 |
| 2025-06-11 | 5.51 | $5.78 | 163400 |
| 2025-06-10 | 5.48 | $5.72 | 99600 |
| 2025-06-09 | 5.45 | $5.69 | 115200 |
| 2025-06-06 | 5.43 | $5.54 | 140417 |
| 2025-06-05 | 5.42 | $5.55 | 114346 |
| 2025-06-04 | 5.40 | $5.52 | 123200 |
| 2025-06-03 | 5.39 | $5.45 | 118602 |
| 2025-06-02 | 5.38 | $5.47 | 89625 |
| 2025-05-30 | 5.37 | $5.41 | 141725 |
| 2025-05-29 | 5.37 | $5.50 | 64700 |
| 2025-05-28 | 5.36 | $5.47 | 124743 |
| 2025-05-27 | 5.34 | $5.40 | 144937 |
| 2025-05-23 | 5.34 | $5.47 | 105928 |
| 2025-05-22 | 5.32 | $5.45 | 144500 |
| 2025-05-21 | 5.31 | $5.49 | 270718 |
| 2025-05-20 | 5.29 | $5.45 | 149020 |
| 2025-05-19 | 5.28 | $5.48 | 66500 |
| 2025-05-16 | 5.25 | $5.46 | 124100 |
| 2025-05-15 | 5.23 | $5.45 | 69300 |
| 2025-05-14 | 5.21 | $5.52 | 162600 |
| 2025-05-13 | 5.18 | $5.39 | 137209 |
| 2025-05-12 | 5.15 | $5.43 | 147706 |
| 2025-05-09 | 5.13 | $5.28 | 75300 |
| 2025-05-08 | 5.11 | $5.24 | 59700 |
| 2025-05-07 | 5.10 | $5.20 | 60906 |
| 2025-05-06 | 5.08 | $5.30 | 138700 |
| 2025-05-05 | 5.06 | $5.34 | 80040 |
| 2025-05-02 | 5.03 | $5.31 | 150900 |
| 2025-05-01 | 5.00 | $5.16 | 73936 |
| 2025-04-30 | 4.99 | $5.17 | 190345 |
| 2025-04-29 | 4.97 | $5.15 | 73600 |
| 2025-04-28 | 4.95 | $5.13 | 87100 |
| 2025-04-25 | 4.93 | $5.13 | 52300 |
| 2025-04-24 | 4.91 | $5.09 | 35409 |
| 2025-04-23 | 4.89 | $4.97 | 141523 |
| 2025-04-22 | 4.88 | $4.93 | 74300 |
| 2025-04-21 | 4.88 | $4.87 | 116325 |
| 2025-04-17 | 4.88 | $4.84 | 97917 |
| 2025-04-16 | 4.88 | $4.83 | 224100 |
| 2025-04-15 | 4.89 | $4.88 | 103000 |
| 2025-04-14 | 4.89 | $4.86 | 134905 |
| 2025-04-11 | 4.89 | $4.83 | 186600 |
| 2025-04-10 | 4.89 | $4.60 | 251900 |
| 2025-04-09 | 4.93 | $4.77 | 232600 |
| 2025-04-08 | 4.94 | $4.50 | 513922 |
| 2025-04-07 | 4.99 | $4.46 | 723500 |
| 2025-04-04 | 5.04 | $4.64 | 856100 |
| 2025-04-03 | 5.09 | $4.92 | 157700 |
| 2025-04-02 | 5.10 | $5.00 | 62900 |
| 2025-04-01 | 5.12 | $4.96 | 155219 |
| 2025-03-31 | 5.13 | $4.96 | 267914 |
| 2025-03-28 | 5.15 | $5.00 | 271600 |
| 2025-03-27 | 5.17 | $5.10 | 48322 |
| 2025-03-26 | 5.17 | $5.09 | 520500 |
| 2025-03-25 | 5.18 | $5.09 | 163312 |
| 2025-03-24 | 5.19 | $5.19 | 193400 |
| 2025-03-21 | 5.19 | $5.19 | 299600 |
| 2025-03-20 | 5.19 | $5.16 | 114400 |
| 2025-03-19 | 5.19 | $5.19 | 135500 |
| 2025-03-18 | 5.20 | $5.18 | 187807 |
| 2025-03-17 | 5.20 | $5.23 | 100549 |
| 2025-03-14 | 5.19 | $5.13 | 61888 |
| 2025-03-13 | 5.20 | $5.08 | 363628 |
| 2025-03-12 | 5.21 | $5.09 | 784647 |
| 2025-03-11 | 5.23 | $5.04 | 191315 |
| 2025-03-10 | 5.25 | $5.02 | 276728 |
| 2025-03-07 | 5.27 | $5.12 | 522448 |
| 2025-03-06 | 5.28 | $5.14 | 400242 |
| 2025-03-05 | 5.30 | $5.16 | 424000 |
| 2025-03-04 | 5.31 | $5.04 | 336700 |
| 2025-03-03 | 5.34 | $5.06 | 459619 |
| 2025-02-28 | 5.37 | $5.13 | 301934 |
| 2025-02-27 | 5.40 | $5.22 | 356027 |
| 2025-02-26 | 5.42 | $5.36 | 235723 |
| 2025-02-25 | 5.42 | $5.33 | 132000 |
| 2025-02-24 | 5.43 | $5.29 | 280442 |
| 2025-02-21 | 5.45 | $5.50 | 151300 |
| 2025-02-20 | 5.44 | $5.64 | 189620 |
| 2025-02-19 | 5.42 | $5.57 | 168700 |
| 2025-02-18 | 5.41 | $5.55 | 428011 |
| 2025-02-14 | 5.39 | $5.52 | 335700 |
| 2025-02-13 | 5.38 | $5.47 | 297444 |
| 2025-02-12 | 5.37 | $5.44 | 760700 |
| 2025-02-11 | 5.36 | $5.41 | 308600 |
| 2025-02-10 | 5.36 | $5.45 | 545500 |
| 2025-02-07 | 5.35 | $5.41 | 284213 |
| 2025-02-06 | 5.34 | $5.41 | 346411 |
| 2025-02-05 | 5.33 | $5.41 | 248900 |
| 2025-02-04 | 5.33 | $5.42 | 193800 |
| 2025-02-03 | 5.32 | $5.32 | 249535 |
| 2025-01-31 | 5.31 | $5.34 | 250434 |
| 2025-01-30 | 5.31 | $5.42 | 447000 |
| 2025-01-29 | 5.30 | $5.37 | 278800 |
| 2025-01-28 | 5.29 | $5.36 | 448920 |
| 2025-01-27 | 5.29 | $5.34 | 186800 |
| 2025-01-24 | 5.28 | $5.43 | 121200 |
| 2025-01-23 | 5.27 | $5.40 | 103000 |
| 2025-01-22 | 5.25 | $5.37 | 253600 |
| 2025-01-21 | 5.24 | $5.29 | 75300 |
| 2025-01-17 | 5.23 | $5.22 | 76930 |
| 2025-01-16 | 5.23 | $5.14 | 600635 |
| 2025-01-15 | 5.24 | $5.13 | 271000 |
| 2025-01-14 | 5.26 | $5.14 | 193603 |
| 2025-01-13 | 5.27 | $5.10 | 191049 |
| 2025-01-10 | 5.29 | $5.13 | 133900 |
| 2025-01-08 | 5.30 | $5.25 | 69420 |
| 2025-01-07 | 5.31 | $5.28 | 249815 |
| 2025-01-06 | 5.31 | $5.26 | 58639 |
| 2025-01-03 | 5.32 | $5.25 | 111500 |
| 2025-01-02 | 5.32 | $5.21 | 46200 |
| 2024-12-31 | 5.34 | $5.19 | 135300 |
| 2024-12-30 | 5.35 | $5.21 | 190900 |
| 2024-12-27 | 5.37 | $5.34 | 166200 |
| 2024-12-26 | 5.37 | $5.41 | 98316 |
| 2024-12-24 | 5.37 | $5.44 | 82621 |
| 2024-12-23 | 5.36 | $5.41 | 114900 |
| 2024-12-20 | 5.35 | $5.35 | 184923 |
| 2024-12-19 | 5.35 | $5.28 | 138703 |
| 2024-12-18 | 5.36 | $5.29 | 144211 |
| 2024-12-17 | 5.37 | $5.41 | 166929 |
| 2024-12-16 | 5.36 | $5.43 | 144835 |
| 2024-12-13 | 5.36 | $5.47 | 103717 |
| 2024-12-12 | 5.34 | $5.48 | 200312 |
| 2024-12-11 | 5.33 | $5.52 | 464749 |
| 2024-12-10 | 5.31 | $5.32 | 136600 |
| 2024-12-09 | 5.31 | $5.44 | 100632 |
| 2024-12-06 | 5.29 | $5.32 | 71745 |
| 2024-12-05 | 5.29 | $5.34 | 106321 |
| 2024-12-04 | 5.29 | $5.28 | 70037 |
| 2024-12-03 | 5.29 | $5.25 | 97331 |
| 2024-12-02 | 5.29 | $5.24 | 82241 |
| 2024-11-29 | 5.29 | $5.24 | 54127 |
| 2024-11-27 | 5.30 | $5.23 | 103011 |
| 2024-11-26 | 5.31 | $5.21 | 65300 |
| 2024-11-25 | 5.32 | $5.23 | 81121 |
| 2024-11-22 | 5.33 | $5.21 | 104237 |
| 2024-11-21 | 5.34 | $5.19 | 97832 |
| 2024-11-20 | 5.36 | $5.22 | 61116 |
| 2024-11-19 | 5.37 | $5.24 | 59449 |
| 2024-11-18 | 5.38 | $5.26 | 68923 |
| 2024-11-15 | 5.40 | $5.20 | 57144 |
| 2024-11-14 | 5.42 | $5.24 | 92700 |
| 2024-11-13 | 5.44 | $5.27 | 26014 |
| 2024-11-12 | 5.45 | $5.29 | 117101 |
| 2024-11-11 | 5.47 | $5.39 | 99242 |
| 2024-11-08 | 5.48 | $5.40 | 99608 |
| 2024-11-07 | 5.49 | $5.55 | 87103 |
| 2024-11-06 | 5.48 | $5.38 | 201100 |
| 2024-11-05 | 5.49 | $5.47 | 111000 |
| 2024-11-04 | 5.49 | $5.40 | 55441 |
| 2024-11-01 | 5.50 | $5.36 | 36800 |
| 2024-10-31 | 5.52 | $5.39 | 38600 |
| 2024-10-30 | 5.53 | $5.41 | 34500 |
| 2024-10-29 | 5.55 | $5.48 | 52840 |
| 2024-10-28 | 5.55 | $5.49 | 126212 |
| 2024-10-25 | 5.56 | $5.49 | 21604 |
| 2024-10-24 | 5.57 | $5.49 | 81000 |
| 2024-10-23 | 5.58 | $5.48 | 68220 |
| 2024-10-22 | 5.59 | $5.59 | 107000 |
| 2024-10-21 | 5.59 | $5.52 | 27800 |
| 2024-10-18 | 5.59 | $5.55 | 47700 |
| 2024-10-17 | 5.60 | $5.54 | 321326 |
| 2024-10-16 | 5.60 | $5.56 | 106400 |
| 2024-10-15 | 5.61 | $5.53 | 44835 |
| 2024-10-14 | 5.61 | $5.64 | 52604 |
| 2024-10-11 | 5.61 | $5.68 | 39431 |
| 2024-10-10 | 5.61 | $5.66 | 54543 |
| 2024-10-09 | 5.60 | $5.67 | 65015 |
| 2024-10-08 | 5.59 | $5.69 | 90600 |
| 2024-10-07 | 5.58 | $5.84 | 80317 |
| 2024-10-04 | 5.55 | $5.80 | 73100 |
| 2024-10-03 | 5.53 | $5.70 | 71740 |
| 2024-10-02 | 5.51 | $5.80 | 111123 |
| 2024-10-01 | 5.48 | $5.76 | 57600 |
| 2024-09-30 | 5.45 | $5.64 | 95300 |
| 2024-09-27 | 5.43 | $5.76 | 82035 |
| 2024-09-26 | 5.40 | $5.71 | 51800 |
| 2024-09-25 | 5.36 | $5.51 | 94800 |
| 2024-09-24 | 5.35 | $5.54 | 157773 |
| 2024-09-23 | 5.33 | $5.40 | 41800 |
| 2024-09-20 | 5.32 | $5.45 | 21100 |
| 2024-09-19 | 5.31 | $5.46 | 26421 |
| 2024-09-18 | 5.29 | $5.34 | 89913 |
| 2024-09-17 | 5.28 | $5.35 | 56100 |
| 2024-09-16 | 5.28 | $5.33 | 14126 |
| 2024-09-13 | 5.27 | $5.30 | 116911 |
| 2024-09-12 | 5.27 | $5.28 | 66437 |
| 2024-09-11 | 5.27 | $5.23 | 47916 |
| 2024-09-10 | 5.27 | $5.17 | 238600 |
| 2024-09-09 | 5.28 | $5.20 | 176900 |
| 2024-09-06 | 5.29 | $5.18 | 47200 |
| 2024-09-05 | 5.30 | $5.24 | 29200 |
| 2024-09-04 | 5.31 | $5.26 | 30547 |
| 2024-09-03 | 5.31 | $5.28 | 14000 |
| 2024-08-30 | 5.32 | $5.41 | 8800 |
| 2024-08-29 | 5.31 | $5.38 | 11319 |
| 2024-08-28 | 5.30 | $5.36 | 28416 |
| 2024-08-27 | 5.29 | $5.37 | 23406 |
| 2024-08-26 | 5.28 | $5.38 | 77100 |
| 2024-08-23 | 5.27 | $5.39 | 59900 |
| 2024-08-22 | 5.26 | $5.26 | 115145 |
| 2024-08-21 | 5.26 | $5.33 | 71438 |
| 2024-08-20 | 5.25 | $5.33 | 23203 |
| 2024-08-19 | 5.25 | $5.40 | 222200 |
| 2024-08-16 | 5.23 | $5.40 | 24314 |
| 2024-08-15 | 5.21 | $5.30 | 6800 |
| 2024-08-14 | 5.20 | $5.24 | 9200 |
| 2024-08-13 | 5.20 | $5.27 | 14204 |
| 2024-08-12 | 5.19 | $5.20 | 28000 |
| 2024-08-09 | 5.19 | $5.20 | 29200 |
| 2024-08-08 | 5.19 | $5.18 | 22836 |
| 2024-08-07 | 5.19 | $5.03 | 32200 |
| 2024-08-06 | 5.21 | $4.97 | 96000 |
| 2024-08-05 | 5.23 | $4.90 | 70202 |
| 2024-08-02 | 5.27 | $5.14 | 62600 |
| 2024-08-01 | 5.28 | $5.21 | 32800 |
| 2024-07-31 | 5.29 | $5.30 | 96504 |
| 2024-07-30 | 5.29 | $5.20 | 36900 |
| 2024-07-29 | 5.30 | $5.21 | 21200 |
| 2024-07-26 | 5.31 | $5.17 | 60200 |
| 2024-07-25 | 5.32 | $5.17 | 53211 |
| 2024-07-24 | 5.34 | $5.21 | 19500 |
| 2024-07-23 | 5.35 | $5.31 | 9944 |
| 2024-07-22 | 5.36 | $5.37 | 48400 |
| 2024-07-19 | 5.36 | $5.32 | 61503 |
| 2024-07-18 | 5.36 | $5.34 | 65100 |
| 2024-07-17 | 5.36 | $5.38 | 54818 |
| 2024-07-16 | 5.36 | $5.44 | 52848 |
| 2024-07-15 | 5.35 | $5.40 | 34400 |
| 2024-07-12 | 5.35 | $5.47 | 63513 |
| 2024-07-11 | 5.33 | $5.48 | 40800 |
| 2024-07-10 | 5.32 | $5.43 | 14034 |
| 2024-07-09 | 5.31 | $5.42 | 13200 |
| 2024-07-08 | 5.29 | $5.37 | 58745 |
| 2024-07-05 | 5.29 | $5.36 | 47100 |
| 2024-07-03 | 5.28 | $5.37 | 48724 |
| 2024-07-02 | 5.27 | $5.31 | 27400 |
| 2024-07-01 | 5.26 | $5.31 | 35417 |
| 2024-06-28 | 5.26 | $5.28 | 47805 |
| 2024-06-27 | 5.26 | $5.28 | 36744 |
| 2024-06-26 | 5.25 | $5.25 | 13400 |
| 2024-06-25 | 5.26 | $5.24 | 30600 |
| 2024-06-24 | 5.26 | $5.24 | 20200 |
| 2024-06-21 | 5.26 | $5.24 | 75536 |
| 2024-06-20 | 5.26 | $5.28 | 139600 |
| 2024-06-18 | 5.26 | $5.31 | 54437 |
| 2024-06-17 | 5.25 | $5.28 | 28400 |
| 2024-06-14 | 5.25 | $5.29 | 19633 |
| 2024-06-13 | 5.25 | $5.27 | 15514 |
| 2024-06-12 | 5.24 | $5.29 | 69500 |
| 2024-06-11 | 5.24 | $5.23 | 65027 |
| 2024-06-10 | 5.24 | $5.24 | 24505 |
| 2024-06-07 | 5.24 | $5.24 | 26000 |
| 2024-06-06 | 5.24 | $5.29 | 27500 |
| 2024-06-05 | 5.23 | $5.26 | 132700 |
| 2024-06-04 | 5.23 | $5.16 | 89800 |
| 2024-06-03 | 5.24 | $5.22 | 25200 |
| 2024-05-31 | 5.24 | $5.14 | 62101 |
| 2024-05-30 | 5.25 | $5.24 | 49200 |
| 2024-05-29 | 5.25 | $5.23 | 86200 |
| 2024-05-28 | 5.25 | $5.33 | 13800 |
| 2024-05-24 | 5.25 | $5.33 | 49008 |
| 2024-05-23 | 5.24 | $5.30 | 162932 |
| 2024-05-22 | 5.23 | $5.33 | 61300 |
| 2024-05-21 | 5.22 | $5.36 | 68711 |
| 2024-05-20 | 5.21 | $5.38 | 18236 |
| 2024-05-17 | 5.19 | $5.36 | 39400 |
| 2024-05-16 | 5.17 | $5.33 | 56800 |
| 2024-05-15 | 5.15 | $5.32 | 43200 |
| 2024-05-14 | 5.14 | $5.28 | 14900 |
| 2024-05-13 | 5.12 | $5.29 | 50300 |
| 2024-05-10 | 5.10 | $5.25 | 38815 |
| 2024-05-09 | 5.09 | $5.20 | 29200 |
| 2024-05-08 | 5.07 | $5.20 | 67000 |
| 2024-05-07 | 5.06 | $5.21 | 701900 |
| 2024-05-06 | 5.05 | $5.19 | 65000 |
| 2024-05-03 | 5.03 | $5.19 | 32401 |
| 2024-05-02 | 5.01 | $5.17 | 29600 |
| 2024-05-01 | 5.00 | $5.05 | 72300 |
| 2024-04-30 | 4.99 | $5.02 | 41100 |
| 2024-04-29 | 4.99 | $5.08 | 93032 |
| 2024-04-26 | 4.98 | $5.04 | 158100 |
| 2024-04-25 | 4.97 | $4.95 | 117928 |
| 2024-04-24 | 4.98 | $4.97 | 70800 |
| 2024-04-23 | 4.98 | $4.95 | 18300 |
| 2024-04-22 | 4.98 | $4.90 | 57200 |
| 2024-04-19 | 4.99 | $4.85 | 22331 |
| 2024-04-18 | 5.00 | $4.87 | 56500 |
| 2024-04-17 | 5.02 | $4.89 | 86300 |
| 2024-04-16 | 5.03 | $4.87 | 384123 |
| 2024-04-15 | 5.05 | $4.96 | 87900 |
| 2024-04-12 | 5.06 | $4.97 | 119920 |
| 2024-04-11 | 5.06 | $5.07 | 79813 |
| 2024-04-10 | 5.06 | $5.03 | 64300 |
| 2024-04-09 | 5.07 | $5.09 | 559100 |
| 2024-04-08 | 5.06 | $5.09 | 45800 |
| 2024-04-05 | 5.06 | $5.05 | 211320 |
| 2024-04-04 | 5.06 | $5.03 | 396000 |
| 2024-04-03 | 5.07 | $5.07 | 51140 |
| 2024-04-02 | 5.07 | $5.09 | 74703 |
| 2024-04-01 | 5.06 | $5.07 | 115815 |
| 2024-03-28 | 5.06 | $5.05 | 120900 |
| 2024-03-27 | 5.06 | $5.04 | 103709 |
| 2024-03-26 | 5.07 | $5.03 | 81100 |
| 2024-03-25 | 5.07 | $5.02 | 254100 |
| 2024-03-22 | 5.08 | $5.05 | 61800 |
| 2024-03-21 | 5.08 | $5.02 | 80200 |
| 2024-03-20 | 5.08 | $5.00 | 89100 |
| 2024-03-19 | 5.09 | $5.04 | 44618 |
| 2024-03-18 | 5.10 | $5.09 | 191800 |
| 2024-03-15 | 5.10 | $5.11 | 46201 |
| 2024-03-14 | 5.10 | $5.15 | 87130 |
| 2024-03-13 | 5.09 | $5.19 | 127348 |
| 2024-03-12 | 5.08 | $5.23 | 46536 |
| 2024-03-11 | 5.07 | $5.18 | 26900 |
| 2024-03-08 | 5.06 | $5.18 | 119547 |
| 2024-03-07 | 5.04 | $5.14 | 41930 |
| 2024-03-06 | 5.03 | $5.12 | 60500 |
| 2024-03-05 | 5.02 | $5.04 | 100628 |
| 2024-03-04 | 5.02 | $5.06 | 17000 |
| 2024-03-01 | 5.02 | $5.10 | 50329 |
| 2024-02-29 | 5.01 | $5.04 | 75225 |
| 2024-02-28 | 5.01 | $5.01 | 68247 |
| 2024-02-27 | 5.01 | $5.07 | 47700 |
| 2024-02-26 | 5.00 | $5.06 | 58300 |
| 2024-02-23 | 4.99 | $5.08 | 59807 |
| 2024-02-22 | 4.99 | $5.13 | 65847 |
| 2024-02-21 | 4.97 | $5.06 | 63606 |
| 2024-02-20 | 4.96 | $5.06 | 180800 |
| 2024-02-16 | 4.95 | $5.06 | 158100 |
| 2024-02-15 | 4.94 | $5.05 | 109700 |
| 2024-02-14 | 4.93 | $5.04 | 22547 |
| 2024-02-13 | 4.92 | $4.95 | 53335 |
| 2024-02-12 | 4.91 | $5.05 | 46000 |
| 2024-02-09 | 4.90 | $4.98 | 27226 |
| 2024-02-08 | 4.89 | $4.97 | 43824 |
| 2024-02-07 | 4.88 | $5.00 | 95600 |
| 2024-02-06 | 4.87 | $4.96 | 91000 |
| 2024-02-05 | 4.86 | $4.83 | 119343 |
| 2024-02-02 | 4.86 | $4.84 | 205500 |
| 2024-02-01 | 4.86 | $4.84 | 110200 |
| 2024-01-31 | 4.87 | $4.81 | 82200 |
| 2024-01-30 | 4.87 | $4.85 | 86320 |
| 2024-01-29 | 4.87 | $4.88 | 54000 |
| 2024-01-26 | 4.87 | $4.86 | 91536 |
| 2024-01-25 | 4.88 | $4.85 | 150517 |
| 2024-01-24 | 4.88 | $4.84 | 133825 |
| 2024-01-23 | 4.88 | $4.79 | 102300 |
| 2024-01-22 | 4.89 | $4.75 | 97500 |
| 2024-01-19 | 4.91 | $4.80 | 114016 |
| 2024-01-18 | 4.92 | $4.75 | 248827 |
| 2024-01-17 | 4.94 | $4.73 | 54800 |
| 2024-01-16 | 4.96 | $4.82 | 98543 |
| 2024-01-12 | 4.97 | $4.93 | 81621 |
| 2024-01-11 | 4.98 | $4.95 | 117044 |
| 2024-01-10 | 4.98 | $4.96 | 127946 |
| 2024-01-09 | 4.98 | $4.92 | 71633 |
| 2024-01-08 | 4.99 | $4.97 | 59600 |
| 2024-01-05 | 4.99 | $4.96 | 211900 |
| 2024-01-04 | 4.99 | $4.94 | 131500 |
| 2024-01-03 | 5.00 | $4.95 | 185020 |
| 2024-01-02 | 5.00 | $5.05 | 47000 |
| 2023-12-29 | 5.00 | $5.11 | 93237 |
| 2023-12-28 | 4.99 | $5.08 | 123749 |
| 2023-12-27 | 4.98 | $5.12 | 103728 |
| 2023-12-26 | 4.96 | $5.09 | 52300 |
| 2023-12-22 | 4.95 | $5.03 | 49000 |
| 2023-12-21 | 4.94 | $5.11 | 188825 |
| 2023-12-20 | 4.92 | $4.97 | 189443 |
| 2023-12-19 | 4.92 | $5.03 | 198300 |
| 2023-12-18 | 4.91 | $5.01 | 292200 |
| 2023-12-15 | 4.90 | $5.01 | 386216 |
| 2023-12-14 | 4.89 | $5.02 | 47335 |
| 2023-12-13 | 4.87 | $4.95 | 120830 |
| 2023-12-12 | 4.86 | $4.91 | 174400 |
| 2023-12-11 | 4.86 | $4.87 | 45600 |
| 2023-12-08 | 4.86 | $4.87 | 74500 |
| 2023-12-07 | 4.86 | $4.89 | 96046 |
| 2023-12-06 | 4.85 | $4.85 | 51600 |
| 2023-12-05 | 4.85 | $4.84 | 35617 |
| 2023-12-04 | 4.85 | $4.86 | 67100 |
| 2023-12-01 | 4.85 | $4.92 | 90700 |
| 2023-11-30 | 4.85 | $4.93 | 55200 |
| 2023-11-29 | 4.84 | $4.94 | 56000 |
| 2023-11-28 | 4.83 | $4.98 | 64021 |
| 2023-11-27 | 4.81 | $4.97 | 51100 |
| 2023-11-24 | 4.79 | $4.96 | 10800 |
| 2023-11-22 | 4.78 | $4.96 | 46700 |
| 2023-11-21 | 4.76 | $4.94 | 63500 |
| 2023-11-20 | 4.74 | $4.97 | 69735 |
| 2023-11-17 | 4.71 | $4.89 | 26117 |
| 2023-11-16 | 4.69 | $4.89 | 30400 |
| 2023-11-15 | 4.67 | $4.97 | 37500 |
| 2023-11-14 | 4.64 | $4.89 | 41149 |
| 2023-11-13 | 4.62 | $4.76 | 133506 |
| 2023-11-10 | 4.60 | $4.69 | 14400 |
| 2023-11-09 | 4.59 | $4.62 | 75600 |
| 2023-11-08 | 4.59 | $4.66 | 78326 |
| 2023-11-07 | 4.58 | $4.65 | 76300 |
| 2023-11-06 | 4.58 | $4.68 | 101500 |
| 2023-11-03 | 4.56 | $4.63 | 103000 |
| 2023-11-02 | 4.56 | $4.55 | 181300 |
| 2023-11-01 | 4.56 | $4.45 | 144915 |
| 2023-10-31 | 4.57 | $4.42 | 74548 |
| 2023-10-30 | 4.58 | $4.46 | 41100 |
| 2023-10-27 | 4.60 | $4.42 | 82600 |
| 2023-10-26 | 4.62 | $4.43 | 93200 |
| 2023-10-25 | 4.64 | $4.47 | 69600 |
| 2023-10-24 | 4.65 | $4.52 | 36200 |
| 2023-10-23 | 4.67 | $4.45 | 32300 |
| 2023-10-20 | 4.69 | $4.47 | 34737 |
| 2023-10-19 | 4.71 | $4.54 | 54400 |
| 2023-10-18 | 4.73 | $4.60 | 94900 |
| 2023-10-17 | 4.75 | $4.67 | 84500 |
| 2023-10-16 | 4.75 | $4.67 | 69826 |
| 2023-10-13 | 4.76 | $4.67 | 197044 |
| 2023-10-12 | 4.77 | $4.68 | 119400 |
| 2023-10-11 | 4.78 | $4.72 | 69900 |
| 2023-10-10 | 4.79 | $4.68 | 68000 |
| 2023-10-09 | 4.80 | $4.63 | 53200 |
| 2023-10-06 | 4.82 | $4.68 | 115400 |
| 2023-10-05 | 4.83 | $4.63 | 39912 |
| 2023-10-04 | 4.86 | $4.62 | 42200 |
| 2023-10-03 | 4.88 | $4.64 | 61046 |
| 2023-10-02 | 4.91 | $4.71 | 78037 |
| 2023-09-29 | 4.93 | $4.77 | 36349 |
| 2023-09-28 | 4.94 | $4.73 | 17807 |
| 2023-09-27 | 4.96 | $4.71 | 60900 |
| 2023-09-26 | 4.99 | $4.69 | 82000 |
| 2023-09-25 | 5.02 | $4.80 | 57600 |
| 2023-09-22 | 5.05 | $4.85 | 90326 |
| 2023-09-21 | 5.07 | $4.85 | 150200 |
| 2023-09-20 | 5.09 | $5.03 | 76900 |
| 2023-09-19 | 5.10 | $5.05 | 25546 |
| 2023-09-18 | 5.10 | $5.06 | 21500 |
| 2023-09-15 | 5.11 | $5.09 | 182104 |
| 2023-09-14 | 5.11 | $5.09 | 55300 |
| 2023-09-13 | 5.11 | $5.07 | 80230 |
| 2023-09-12 | 5.11 | $5.07 | 38800 |
| 2023-09-11 | 5.12 | $5.12 | 78104 |
| 2023-09-08 | 5.12 | $5.01 | 27612 |
| 2023-09-07 | 5.13 | $5.01 | 21845 |
| 2023-09-06 | 5.14 | $5.08 | 21933 |
| 2023-09-05 | 5.15 | $5.12 | 32700 |
| 2023-09-01 | 5.15 | $5.22 | 9700 |
| 2023-08-31 | 5.15 | $5.14 | 70514 |
| 2023-08-30 | 5.15 | $5.17 | 28500 |
| 2023-08-29 | 5.14 | $5.16 | 100500 |
| 2023-08-28 | 5.14 | $5.13 | 15609 |
| 2023-08-25 | 5.14 | $5.05 | 17000 |
| 2023-08-24 | 5.15 | $5.07 | 16600 |
| 2023-08-23 | 5.16 | $5.11 | 16900 |
| 2023-08-22 | 5.17 | $5.03 | 18829 |
| 2023-08-21 | 5.18 | $5.01 | 7600 |
| 2023-08-18 | 5.20 | $4.99 | 108904 |
| 2023-08-17 | 5.22 | $5.04 | 86912 |
| 2023-08-16 | 5.24 | $5.07 | 76733 |
| 2023-08-15 | 5.26 | $5.10 | 33200 |
| 2023-08-14 | 5.28 | $5.13 | 14100 |
| 2023-08-11 | 5.29 | $5.22 | 23800 |
| 2023-08-10 | 5.30 | $5.26 | 24400 |
| 2023-08-09 | 5.30 | $5.23 | 27601 |
| 2023-08-08 | 5.31 | $5.19 | 67000 |
| 2023-08-07 | 5.32 | $5.29 | 85925 |
| 2023-08-04 | 5.33 | $5.31 | 21029 |
| 2023-08-03 | 5.33 | $5.31 | 25534 |
| 2023-08-02 | 5.33 | $5.32 | 34300 |
| 2023-08-01 | 5.33 | $5.39 | 11121 |
| 2023-07-31 | 5.32 | $5.49 | 21200 |
| 2023-07-28 | 5.31 | $5.45 | 141731 |
| 2023-07-27 | 5.29 | $5.33 | 33600 |
| 2023-07-26 | 5.29 | $5.40 | 12300 |
| 2023-07-25 | 5.27 | $5.37 | 26900 |
| 2023-07-24 | 5.26 | $5.35 | 22800 |
| 2023-07-21 | 5.26 | $5.28 | 15000 |
| 2023-07-20 | 5.25 | $5.31 | 52800 |
| 2023-07-19 | 5.25 | $5.32 | 12122 |
| 2023-07-18 | 5.24 | $5.32 | 89118 |
| 2023-07-17 | 5.23 | $5.34 | 64633 |
| 2023-07-14 | 5.22 | $5.33 | 66705 |
| 2023-07-13 | 5.21 | $5.31 | 70618 |
| 2023-07-12 | 5.20 | $5.27 | 27000 |
| 2023-07-11 | 5.19 | $5.17 | 83730 |
| 2023-07-10 | 5.19 | $5.10 | 22239 |
| 2023-07-07 | 5.20 | $5.11 | 22700 |
| 2023-07-06 | 5.21 | $5.09 | 31500 |
| 2023-07-05 | 5.22 | $5.20 | 387515 |
| 2023-07-03 | 5.22 | $5.22 | 26800 |
| 2023-06-30 | 5.23 | $5.19 | 27145 |
| 2023-06-29 | 5.23 | $5.14 | 19200 |
| 2023-06-28 | 5.24 | $5.15 | 37306 |
| 2023-06-27 | 5.25 | $5.19 | 48415 |
| 2023-06-26 | 5.25 | $5.13 | 17445 |
| 2023-06-23 | 5.27 | $5.15 | 16800 |
| 2023-06-22 | 5.28 | $5.25 | 14328 |
| 2023-06-21 | 5.28 | $5.37 | 30800 |
| 2023-06-20 | 5.27 | $5.37 | 7000 |
| 2023-06-16 | 5.26 | $5.47 | 19700 |
| 2023-06-15 | 5.24 | $5.49 | 46900 |
| 2023-06-14 | 5.21 | $5.40 | 28645 |
| 2023-06-13 | 5.19 | $5.35 | 43731 |
| 2023-06-12 | 5.18 | $5.30 | 41200 |
| 2023-06-09 | 5.16 | $5.27 | 16100 |
| 2023-06-08 | 5.15 | $5.26 | 22100 |
| 2023-06-07 | 5.14 | $5.27 | 115221 |
| 2023-06-06 | 5.13 | $5.30 | 25200 |
| 2023-06-05 | 5.11 | $5.25 | 18336 |
| 2023-06-02 | 5.10 | $5.24 | 31403 |
| 2023-06-01 | 5.08 | $5.12 | 14500 |
| 2023-05-31 | 5.08 | $4.99 | 6800 |
| 2023-05-30 | 5.09 | $5.05 | 5900 |
| 2023-05-26 | 5.09 | $5.15 | 9400 |
| 2023-05-25 | 5.08 | $5.01 | 12100 |
| 2023-05-24 | 5.09 | $5.05 | 35702 |
| 2023-05-23 | 5.10 | $5.04 | 16400 |
| 2023-05-22 | 5.10 | $5.16 | 11500 |
| 2023-05-19 | 5.10 | $5.11 | 11216 |
| 2023-05-18 | 5.09 | $5.08 | 23800 |
| 2023-05-17 | 5.10 | $5.10 | 36914 |
| 2023-05-16 | 5.10 | $5.13 | 12717 |
| 2023-05-15 | 5.09 | $5.16 | 8000 |
| 2023-05-12 | 5.08 | $5.02 | 14300 |
| 2023-05-11 | 5.09 | $5.05 | 7622 |
| 2023-05-10 | 5.10 | $5.05 | 43343 |
| 2023-05-09 | 5.10 | $5.05 | 18600 |
| 2023-05-08 | 5.11 | $5.10 | 30100 |
| 2023-05-05 | 5.11 | $5.11 | 28624 |
| 2023-05-04 | 5.11 | $5.05 | 89000 |
| 2023-05-03 | 5.11 | $5.05 | 16037 |
| 2023-05-02 | 5.12 | $5.02 | 24501 |
| 2023-05-01 | 5.13 | $5.05 | 27835 |
| 2023-04-28 | 5.14 | $5.09 | 16043 |
| 2023-04-27 | 5.14 | $5.05 | 39249 |
| 2023-04-26 | 5.15 | $4.97 | 32512 |
| 2023-04-25 | 5.17 | $4.90 | 264700 |
| 2023-04-24 | 5.20 | $5.01 | 65238 |
| 2023-04-21 | 5.22 | $5.06 | 29300 |
| 2023-04-20 | 5.24 | $5.16 | 29600 |
| 2023-04-19 | 5.25 | $5.21 | 49900 |
| 2023-04-18 | 5.25 | $5.29 | 65400 |
| 2023-04-17 | 5.25 | $5.30 | 28943 |
| 2023-04-14 | 5.24 | $5.23 | 20000 |
| 2023-04-13 | 5.24 | $5.27 | 11604 |
| 2023-04-12 | 5.24 | $5.21 | 14700 |
| 2023-04-11 | 5.24 | $5.29 | 16000 |
| 2023-04-10 | 5.24 | $5.26 | 4300 |
| 2023-04-06 | 5.23 | $5.30 | 28500 |
| 2023-04-05 | 5.23 | $5.34 | 10020 |
| 2023-04-04 | 5.21 | $5.37 | 25031 |
| 2023-04-03 | 5.20 | $5.38 | 43500 |
| 2023-03-31 | 5.18 | $5.36 | 48400 |
| 2023-03-30 | 5.16 | $5.33 | 43500 |
| 2023-03-29 | 5.14 | $5.17 | 44902 |
| 2023-03-28 | 5.14 | $5.09 | 92300 |
| 2023-03-27 | 5.14 | $5.03 | 11600 |
| 2023-03-24 | 5.16 | $5.04 | 22500 |
| 2023-03-23 | 5.17 | $5.05 | 136214 |
| 2023-03-22 | 5.18 | $5.05 | 108201 |
| 2023-03-21 | 5.20 | $5.01 | 231424 |
| 2023-03-20 | 5.21 | $5.05 | 5700 |
| 2023-03-17 | 5.23 | $5.01 | 18203 |
| 2023-03-16 | 5.26 | $5.07 | 108600 |
| 2023-03-15 | 5.28 | $5.04 | 33500 |
| 2023-03-14 | 5.30 | $5.21 | 13003 |
| 2023-03-13 | 5.31 | $5.13 | 12325 |
| 2023-03-10 | 5.33 | $5.14 | 35500 |
| 2023-03-09 | 5.35 | $5.21 | 20014 |
| 2023-03-08 | 5.36 | $5.29 | 7635 |
| 2023-03-07 | 5.37 | $5.27 | 74000 |
| 2023-03-06 | 5.38 | $5.29 | 9006 |
| 2023-03-03 | 5.39 | $5.33 | 22400 |
| 2023-03-02 | 5.40 | $5.24 | 59300 |
| 2023-03-01 | 5.41 | $5.25 | 196119 |
| 2023-02-28 | 5.43 | $5.11 | 26100 |
| 2023-02-27 | 5.46 | $5.15 | 40318 |
| 2023-02-24 | 5.50 | $5.12 | 69300 |
| 2023-02-23 | 5.54 | $5.40 | 46448 |
| 2023-02-22 | 5.55 | $5.38 | 33400 |
| 2023-02-21 | 5.57 | $5.45 | 24233 |
| 2023-02-17 | 5.58 | $5.49 | 26900 |
| 2023-02-16 | 5.59 | $5.60 | 33300 |
| 2023-02-15 | 5.59 | $5.59 | 64532 |
| 2023-02-14 | 5.59 | $5.70 | 42300 |
| 2023-02-13 | 5.58 | $5.68 | 23800 |
| 2023-02-10 | 5.57 | $5.63 | 71500 |
| 2023-02-09 | 5.56 | $5.59 | 43400 |
| 2023-02-08 | 5.56 | $5.56 | 85005 |
| 2023-02-07 | 5.56 | $5.54 | 84500 |
| 2023-02-06 | 5.56 | $5.48 | 58800 |
| 2023-02-03 | 5.57 | $5.61 | 52000 |
| 2023-02-02 | 5.57 | $5.73 | 165742 |
| 2023-02-01 | 5.55 | $5.75 | 284600 |
| 2023-01-31 | 5.53 | $5.64 | 70036 |
| 2023-01-30 | 5.51 | $5.69 | 35817 |
| 2023-01-27 | 5.50 | $5.76 | 48900 |
| 2023-01-26 | 5.47 | $5.78 | 70400 |
| 2023-01-25 | 5.44 | $5.68 | 76345 |
| 2023-01-24 | 5.41 | $5.69 | 44400 |
| 2023-01-23 | 5.38 | $5.64 | 29500 |
| 2023-01-20 | 5.35 | $5.60 | 111200 |
| 2023-01-19 | 5.33 | $5.57 | 71500 |
| 2023-01-18 | 5.30 | $5.53 | 83900 |
| 2023-01-17 | 5.28 | $5.48 | 58435 |
| 2023-01-13 | 5.26 | $5.47 | 106643 |
| 2023-01-12 | 5.23 | $5.45 | 87619 |
| 2023-01-11 | 5.21 | $5.42 | 79800 |
| 2023-01-10 | 5.19 | $5.38 | 71700 |
| 2023-01-09 | 5.17 | $5.31 | 73214 |
| 2023-01-06 | 5.15 | $5.23 | 116315 |
| 2023-01-05 | 5.14 | $5.16 | 114200 |
| 2023-01-04 | 5.14 | $5.20 | 95838 |
| 2023-01-03 | 5.14 | $5.14 | 11800 |
| 2022-12-30 | 5.14 | $5.15 | 56334 |
| 2022-12-29 | 5.14 | $5.16 | 99800 |
| 2022-12-28 | 5.13 | $5.10 | 68913 |
| 2022-12-27 | 5.14 | $5.19 | 106000 |
| 2022-12-23 | 5.13 | $5.13 | 14147 |
| 2022-12-22 | 5.13 | $5.14 | 106200 |
| 2022-12-21 | 5.13 | $5.15 | 63015 |
| 2022-12-20 | 5.13 | $5.15 | 72428 |
| 2022-12-19 | 5.13 | $5.13 | 292527 |
| 2022-12-16 | 5.12 | $5.16 | 25400 |
| 2022-12-15 | 5.12 | $5.14 | 102226 |
| 2022-12-14 | 5.12 | $5.24 | 194400 |
| 2022-12-13 | 5.11 | $5.23 | 172307 |
| 2022-12-12 | 5.09 | $5.17 | 84249 |
| 2022-12-09 | 5.09 | $5.26 | 94720 |
| 2022-12-08 | 5.07 | $5.30 | 74209 |
| 2022-12-07 | 5.04 | $5.20 | 33723 |
| 2022-12-06 | 5.03 | $5.26 | 33619 |
| 2022-12-05 | 5.00 | $5.26 | 41737 |
| 2022-12-02 | 4.97 | $5.27 | 30930 |
| 2022-12-01 | 4.94 | $5.23 | 54445 |
| 2022-11-30 | 4.91 | $5.13 | 63143 |
| 2022-11-29 | 4.89 | $4.99 | 323946 |
| 2022-11-28 | 4.88 | $4.96 | 52600 |
| 2022-11-25 | 4.87 | $4.99 | 22137 |
| 2022-11-23 | 4.86 | $4.99 | 47900 |
| 2022-11-22 | 4.84 | $4.99 | 109812 |
| 2022-11-21 | 4.83 | $4.99 | 31600 |
| 2022-11-18 | 4.81 | $5.15 | 57400 |
| 2022-11-17 | 4.78 | $5.17 | 73900 |
| 2022-11-16 | 4.73 | $5.04 | 57200 |
| 2022-11-15 | 4.70 | $5.09 | 61200 |
| 2022-11-14 | 4.66 | $4.94 | 126200 |
| 2022-11-11 | 4.63 | $4.97 | 70100 |
| 2022-11-10 | 4.60 | $4.83 | 54300 |
| 2022-11-09 | 4.57 | $4.68 | 57428 |
| 2022-11-08 | 4.56 | $4.70 | 73400 |
| 2022-11-07 | 4.55 | $4.68 | 202000 |
| 2022-11-04 | 4.53 | $4.68 | 106309 |
| 2022-11-03 | 4.52 | $4.54 | 28400 |
| 2022-11-02 | 4.51 | $4.51 | 81511 |
| 2022-11-01 | 4.51 | $4.55 | 165633 |
| 2022-10-31 | 4.51 | $4.33 | 90732 |
| 2022-10-28 | 4.53 | $4.34 | 39634 |
| 2022-10-27 | 4.55 | $4.36 | 127000 |
| 2022-10-26 | 4.57 | $4.39 | 161234 |
| 2022-10-25 | 4.59 | $4.41 | 112300 |
| 2022-10-24 | 4.61 | $4.37 | 52808 |
| 2022-10-21 | 4.63 | $4.51 | 61937 |
| 2022-10-20 | 4.65 | $4.46 | 45700 |
| 2022-10-19 | 4.67 | $4.44 | 57119 |
| 2022-10-18 | 4.69 | $4.48 | 188646 |
| 2022-10-17 | 4.71 | $4.49 | 142100 |
| 2022-10-14 | 4.73 | $4.42 | 64645 |
| 2022-10-13 | 4.77 | $4.51 | 55700 |
| 2022-10-12 | 4.79 | $4.54 | 30200 |
| 2022-10-11 | 4.82 | $4.58 | 30200 |
| 2022-10-10 | 4.85 | $4.67 | 53830 |
| 2022-10-07 | 4.86 | $4.70 | 84616 |
| 2022-10-06 | 4.88 | $4.82 | 47131 |
| 2022-10-05 | 4.89 | $4.83 | 74519 |
| 2022-10-04 | 4.89 | $4.79 | 66021 |
| 2022-10-03 | 4.91 | $4.66 | 84542 |
| 2022-09-30 | 4.93 | $4.58 | 71319 |
| 2022-09-29 | 4.97 | $4.59 | 89400 |
| 2022-09-28 | 5.01 | $4.66 | 145900 |
| 2022-09-27 | 5.04 | $4.65 | 74300 |
| 2022-09-26 | 5.09 | $4.68 | 45800 |
| 2022-09-23 | 5.13 | $4.73 | 39300 |
| 2022-09-22 | 5.17 | $4.87 | 49400 |
| 2022-09-21 | 5.20 | $4.96 | 43100 |
| 2022-09-20 | 5.23 | $5.05 | 28700 |
| 2022-09-19 | 5.25 | $5.08 | 48100 |
| 2022-09-16 | 5.27 | $5.10 | 20012 |
| 2022-09-15 | 5.28 | $5.12 | 31600 |
| 2022-09-14 | 5.30 | $5.20 | 28418 |
| 2022-09-13 | 5.31 | $5.16 | 50508 |
| 2022-09-12 | 5.33 | $5.35 | 46400 |
| 2022-09-09 | 5.32 | $5.27 | 42900 |
| 2022-09-08 | 5.33 | $5.14 | 8500 |
| 2022-09-07 | 5.35 | $5.18 | 33000 |
| 2022-09-06 | 5.37 | $5.13 | 24400 |
| 2022-09-02 | 5.39 | $5.20 | 28316 |
| 2022-09-01 | 5.41 | $5.21 | 65400 |
| 2022-08-31 | 5.43 | $5.29 | 59800 |
| 2022-08-30 | 5.45 | $5.29 | 50942 |
| 2022-08-29 | 5.46 | $5.35 | 34700 |
| 2022-08-26 | 5.48 | $5.43 | 41436 |
| 2022-08-25 | 5.48 | $5.49 | 54100 |
| 2022-08-24 | 5.48 | $5.40 | 15904 |
| 2022-08-23 | 5.49 | $5.43 | 43900 |
| 2022-08-22 | 5.50 | $5.39 | 14924 |
| 2022-08-19 | 5.51 | $5.47 | 25935 |
| 2022-08-18 | 5.51 | $5.52 | 42435 |
| 2022-08-17 | 5.51 | $5.55 | 45100 |
| 2022-08-16 | 5.50 | $5.58 | 71900 |
| 2022-08-15 | 5.50 | $5.61 | 72300 |
| 2022-08-12 | 5.48 | $5.65 | 42300 |
| 2022-08-11 | 5.47 | $5.54 | 140430 |
| 2022-08-10 | 5.46 | $5.56 | 47000 |
| 2022-08-09 | 5.45 | $5.45 | 39000 |
| 2022-08-08 | 5.45 | $5.47 | 81600 |
| 2022-08-05 | 5.45 | $5.45 | 21700 |
| 2022-08-04 | 5.45 | $5.44 | 25500 |
| 2022-08-03 | 5.45 | $5.44 | 57700 |
| 2022-08-02 | 5.45 | $5.44 | 32600 |
| 2022-08-01 | 5.45 | $5.43 | 37330 |
| 2022-07-29 | 5.45 | $5.50 | 40500 |
| 2022-07-28 | 5.45 | $5.54 | 20349 |
| 2022-07-27 | 5.44 | $5.45 | 13000 |
| 2022-07-26 | 5.43 | $5.34 | 33700 |
| 2022-07-25 | 5.44 | $5.39 | 12113 |
| 2022-07-22 | 5.45 | $5.35 | 20800 |
| 2022-07-21 | 5.46 | $5.45 | 25600 |
| 2022-07-20 | 5.46 | $5.34 | 24900 |
| 2022-07-19 | 5.47 | $5.39 | 25834 |
| 2022-07-18 | 5.48 | $5.40 | 18240 |
| 2022-07-15 | 5.49 | $5.33 | 10600 |
| 2022-07-14 | 5.51 | $5.28 | 11800 |
| 2022-07-13 | 5.53 | $5.32 | 13403 |
| 2022-07-12 | 5.56 | $5.36 | 19329 |
| 2022-07-11 | 5.58 | $5.48 | 34242 |
| 2022-07-08 | 5.59 | $5.59 | 15049 |
| 2022-07-07 | 5.59 | $5.61 | 12805 |
| 2022-07-06 | 5.58 | $5.48 | 33507 |
| 2022-07-05 | 5.59 | $5.43 | 21213 |
| 2022-07-01 | 5.61 | $5.53 | 43900 |
| 2022-06-30 | 5.62 | $5.52 | 50500 |
| 2022-06-29 | 5.63 | $5.60 | 108541 |
| 2022-06-28 | 5.63 | $5.65 | 53635 |
| 2022-06-27 | 5.63 | $5.62 | 23500 |
| 2022-06-24 | 5.63 | $5.53 | 21221 |
| 2022-06-23 | 5.65 | $5.37 | 20045 |
| 2022-06-22 | 5.67 | $5.40 | 11700 |
| 2022-06-21 | 5.70 | $5.49 | 41300 |
| 2022-06-17 | 5.73 | $5.54 | 31540 |
| 2022-06-16 | 5.75 | $5.43 | 52600 |
| 2022-06-15 | 5.78 | $5.62 | 130200 |
| 2022-06-14 | 5.80 | $5.64 | 21024 |
| 2022-06-13 | 5.81 | $5.65 | 67500 |
| 2022-06-10 | 5.83 | $5.85 | 63400 |
| 2022-06-09 | 5.83 | $5.93 | 91308 |
| 2022-06-08 | 5.82 | $5.98 | 66000 |
| 2022-06-07 | 5.80 | $5.91 | 18100 |
| 2022-06-06 | 5.79 | $5.96 | 57726 |
| 2022-06-03 | 5.77 | $5.94 | 32618 |
| 2022-06-02 | 5.75 | $5.92 | 50220 |
| 2022-06-01 | 5.73 | $5.87 | 58400 |
| 2022-05-31 | 5.72 | $5.90 | 78925 |
| 2022-05-27 | 5.70 | $5.73 | 102200 |
| 2022-05-26 | 5.70 | $5.61 | 141300 |
| 2022-05-25 | 5.70 | $5.53 | 71900 |
| 2022-05-24 | 5.72 | $5.60 | 33911 |
| 2022-05-23 | 5.74 | $5.70 | 112400 |
| 2022-05-20 | 5.74 | $5.62 | 117815 |
| 2022-05-19 | 5.75 | $5.60 | 21100 |
| 2022-05-18 | 5.77 | $5.57 | 50200 |
| 2022-05-17 | 5.79 | $5.70 | 63228 |
| 2022-05-16 | 5.80 | $5.45 | 66600 |
| 2022-05-13 | 5.84 | $5.47 | 49729 |
| 2022-05-12 | 5.87 | $5.35 | 83500 |
| 2022-05-11 | 5.93 | $5.39 | 250514 |
| 2022-05-10 | 5.99 | $5.44 | 54702 |
| 2022-05-09 | 6.04 | $5.46 | 54600 |
| 2022-05-06 | 6.11 | $5.72 | 22700 |
| 2022-05-05 | 6.15 | $5.92 | 62742 |
| 2022-05-04 | 6.17 | $6.03 | 69600 |
| 2022-05-03 | 6.18 | $6.07 | 74100 |
| 2022-05-02 | 6.20 | $5.93 | 47538 |
| 2022-04-29 | 6.22 | $5.85 | 202200 |
| 2022-04-28 | 6.26 | $5.77 | 52125 |
| 2022-04-27 | 6.32 | $5.84 | 58400 |
| 2022-04-26 | 6.37 | $5.92 | 38000 |
| 2022-04-25 | 6.41 | $5.98 | 9100 |
| 2022-04-22 | 6.46 | $6.11 | 44900 |
| 2022-04-21 | 6.49 | $6.25 | 32500 |
| 2022-04-20 | 6.52 | $6.28 | 23417 |
| 2022-04-19 | 6.55 | $6.24 | 43100 |
| 2022-04-18 | 6.58 | $6.29 | 55032 |
| 2022-04-14 | 6.61 | $6.35 | 27904 |
| 2022-04-13 | 6.64 | $6.40 | 53821 |
| 2022-04-12 | 6.66 | $6.37 | 14823 |
| 2022-04-11 | 6.69 | $6.34 | 29533 |
| 2022-04-08 | 6.73 | $6.50 | 63000 |
| 2022-04-07 | 6.75 | $6.56 | 17200 |
| 2022-04-06 | 6.77 | $6.69 | 26400 |
| 2022-04-05 | 6.78 | $6.86 | 103541 |
| 2022-04-04 | 6.77 | $6.94 | 46423 |
| 2022-04-01 | 6.75 | $6.89 | 40148 |
| 2022-03-31 | 6.74 | $6.77 | 59322 |
| 2022-03-30 | 6.74 | $6.90 | 60935 |
| 2022-03-29 | 6.72 | $6.83 | 78246 |
| 2022-03-28 | 6.71 | $6.57 | 15500 |
| 2022-03-25 | 6.72 | $6.54 | 40200 |
| 2022-03-24 | 6.74 | $6.65 | 40600 |
| 2022-03-23 | 6.75 | $6.60 | 37700 |
| 2022-03-22 | 6.77 | $6.80 | 35100 |
| 2022-03-21 | 6.76 | $6.71 | 60609 |
| 2022-03-18 | 6.77 | $6.81 | 39305 |
| 2022-03-17 | 6.76 | $6.69 | 13800 |
| 2022-03-16 | 6.77 | $6.63 | 47100 |
| 2022-03-15 | 6.79 | $6.11 | 71029 |
| 2022-03-14 | 6.86 | $6.10 | 49696 |
| 2022-03-11 | 6.94 | $6.28 | 33000 |
| 2022-03-10 | 7.01 | $6.34 | 39314 |
| 2022-03-09 | 7.08 | $6.41 | 33000 |
| 2022-03-08 | 7.15 | $6.32 | 103300 |
| 2022-03-07 | 7.23 | $6.31 | 36237 |
| 2022-03-04 | 7.33 | $6.57 | 54094 |
| 2022-03-03 | 7.41 | $6.80 | 101000 |
| 2022-03-02 | 7.47 | $7.10 | 25735 |
| 2022-03-01 | 7.51 | $7.11 | 64700 |
| 2022-02-28 | 7.55 | $7.21 | 66626 |
| 2022-02-25 | 7.59 | $7.49 | 30514 |
| 2022-02-24 | 7.60 | $7.16 | 53640 |
| 2022-02-23 | 7.65 | $7.33 | 35300 |
| 2022-02-22 | 7.68 | $7.37 | 50620 |
| 2022-02-18 | 7.71 | $7.55 | 30000 |
| 2022-02-17 | 7.73 | $7.59 | 37300 |
| 2022-02-16 | 7.75 | $7.68 | 42913 |
| 2022-02-15 | 7.75 | $7.74 | 19547 |
| 2022-02-14 | 7.75 | $7.56 | 82722 |
| 2022-02-11 | 7.78 | $7.65 | 37300 |
| 2022-02-10 | 7.79 | $7.84 | 72639 |
| 2022-02-09 | 7.78 | $7.84 | 26925 |
| 2022-02-08 | 7.78 | $7.69 | 35234 |
| 2022-02-07 | 7.79 | $7.69 | 29617 |
| 2022-02-04 | 7.80 | $7.72 | 23929 |
| 2022-02-03 | 7.80 | $7.66 | 31608 |
| 2022-02-02 | 7.82 | $7.68 | 77100 |
| 2022-02-01 | 7.83 | $7.88 | 22600 |
| 2022-01-31 | 7.83 | $7.88 | 55000 |
| 2022-01-28 | 7.82 | $7.59 | 43212 |
| 2022-01-27 | 7.85 | $7.44 | 21103 |
| 2022-01-26 | 7.89 | $7.58 | 43300 |
| 2022-01-25 | 7.92 | $7.59 | 69235 |
| 2022-01-24 | 7.96 | $7.59 | 148900 |
| 2022-01-21 | 8.00 | $7.96 | 34442 |
| 2022-01-20 | 8.00 | $8.10 | 57643 |
| 2022-01-19 | 7.99 | $8.01 | 22800 |
| 2022-01-18 | 7.99 | $7.95 | 33223 |
| 2022-01-14 | 7.99 | $8.10 | 27000 |
| 2022-01-13 | 7.98 | $8.12 | 66534 |
| 2022-01-12 | 7.97 | $8.18 | 96100 |
| 2022-01-11 | 7.95 | $7.96 | 59034 |
| 2022-01-10 | 7.94 | $7.91 | 23200 |
| 2022-01-07 | 7.95 | $7.93 | 47900 |
| 2022-01-06 | 7.95 | $7.86 | 27500 |
| 2022-01-05 | 7.96 | $7.90 | 26210 |
| 2022-01-04 | 7.96 | $8.00 | 99838 |
| 2022-01-03 | 7.96 | $7.99 | 24530 |
| 2021-12-31 | 7.96 | $7.92 | 61447 |
| 2021-12-30 | 7.96 | $7.90 | 116802 |
| 2021-12-29 | 7.97 | $7.84 | 42013 |
| 2021-12-28 | 7.98 | $8.04 | 48100 |
| 2021-12-27 | 7.97 | $8.00 | 62500 |
| 2021-12-23 | 7.97 | $8.03 | 66616 |
| 2021-12-22 | 7.97 | $7.77 | 62100 |
| 2021-12-21 | 7.99 | $7.77 | 64447 |
| 2021-12-20 | 8.01 | $7.65 | 35126 |
| 2021-12-17 | 8.05 | $7.95 | 22905 |
| 2021-12-16 | 8.06 | $7.95 | 29923 |
| 2021-12-15 | 8.07 | $7.85 | 46332 |
| 2021-12-14 | 8.09 | $7.91 | 34713 |
| 2021-12-13 | 8.11 | $7.98 | 52211 |
| 2021-12-10 | 8.13 | $8.09 | 29530 |
| 2021-12-09 | 8.13 | $8.14 | 15438 |
| 2021-12-08 | 8.13 | $8.11 | 18737 |
| 2021-12-07 | 8.13 | $8.03 | 42403 |
| 2021-12-06 | 8.14 | $7.95 | 33000 |
| 2021-12-03 | 8.16 | $7.92 | 94400 |
| 2021-12-02 | 8.19 | $8.05 | 34100 |
| 2021-12-01 | 8.20 | $7.98 | 47109 |
| 2021-11-30 | 8.22 | $7.90 | 45000 |
| 2021-11-29 | 8.26 | $7.91 | 46311 |
| 2021-11-26 | 8.29 | $7.93 | 47800 |
| 2021-11-24 | 8.33 | $8.14 | 69724 |
| 2021-11-23 | 8.35 | $8.13 | 139430 |
| 2021-11-22 | 8.38 | $8.16 | 130100 |
| 2021-11-19 | 8.40 | $8.18 | 119434 |
| 2021-11-18 | 8.42 | $8.25 | 69600 |
| 2021-11-17 | 8.44 | $8.35 | 73000 |
| 2021-11-16 | 8.45 | $8.39 | 74500 |
| 2021-11-15 | 8.45 | $8.41 | 88400 |
| 2021-11-12 | 8.46 | $8.46 | 47415 |
| 2021-11-11 | 8.46 | $8.50 | 67800 |
| 2021-11-10 | 8.45 | $8.42 | 58119 |
| 2021-11-09 | 8.46 | $8.47 | 92620 |
| 2021-11-08 | 8.46 | $8.50 | 78531 |
| 2021-11-05 | 8.45 | $8.53 | 69700 |
| 2021-11-04 | 8.44 | $8.52 | 49300 |
| 2021-11-03 | 8.44 | $8.55 | 104900 |
| 2021-11-02 | 8.42 | $8.47 | 65800 |
| 2021-11-01 | 8.42 | $8.55 | 194038 |
| 2021-10-29 | 8.40 | $8.32 | 51023 |
| 2021-10-28 | 8.41 | $8.42 | 17000 |
| 2021-10-27 | 8.41 | $8.46 | 30300 |
| 2021-10-26 | 8.41 | $8.42 | 37908 |
| 2021-10-25 | 8.41 | $8.50 | 67700 |
| 2021-10-22 | 8.40 | $8.44 | 33245 |
| 2021-10-21 | 8.39 | $8.43 | 53900 |
| 2021-10-20 | 8.39 | $8.52 | 31622 |
| 2021-10-19 | 8.37 | $8.57 | 38500 |
| 2021-10-18 | 8.35 | $8.48 | 27937 |
| 2021-10-15 | 8.34 | $8.45 | 43105 |
| 2021-10-14 | 8.33 | $8.29 | 21500 |
| 2021-10-13 | 8.33 | $8.26 | 17200 |
| 2021-10-12 | 8.34 | $8.26 | 66134 |
| 2021-10-11 | 8.35 | $8.28 | 39300 |
| 2021-10-08 | 8.36 | $8.30 | 13800 |
| 2021-10-07 | 8.36 | $8.30 | 33906 |
| 2021-10-06 | 8.37 | $8.14 | 62900 |
| 2021-10-05 | 8.39 | $8.21 | 26500 |
| 2021-10-04 | 8.41 | $8.17 | 64110 |
| 2021-10-01 | 8.44 | $8.34 | 52300 |
| 2021-09-30 | 8.45 | $8.32 | 48125 |
| 2021-09-29 | 8.46 | $8.27 | 80700 |
| 2021-09-28 | 8.48 | $8.22 | 44510 |
| 2021-09-27 | 8.51 | $8.33 | 56906 |
| 2021-09-24 | 8.53 | $8.28 | 112300 |
| 2021-09-23 | 8.56 | $8.29 | 86900 |
| 2021-09-22 | 8.59 | $8.29 | 61743 |
| 2021-09-21 | 8.62 | $8.20 | 73300 |
| 2021-09-20 | 8.66 | $8.07 | 78900 |
| 2021-09-17 | 8.72 | $8.36 | 25432 |
| 2021-09-16 | 8.76 | $8.72 | 20013 |
| 2021-09-15 | 8.76 | $8.72 | 15633 |
| 2021-09-14 | 8.77 | $8.69 | 24400 |
| 2021-09-13 | 8.78 | $8.82 | 36300 |
| 2021-09-10 | 8.77 | $8.86 | 25520 |
| 2021-09-09 | 8.76 | $8.92 | 21206 |
| 2021-09-08 | 8.75 | $8.91 | 41406 |
| 2021-09-07 | 8.73 | $8.95 | 27000 |
| 2021-09-03 | 8.71 | $8.93 | 45214 |
| 2021-09-02 | 8.68 | $8.83 | 27539 |
| 2021-09-01 | 8.67 | $8.87 | 70700 |
| 2021-08-31 | 8.65 | $8.73 | 30600 |
| 2021-08-30 | 8.64 | $8.67 | 37100 |
| 2021-08-27 | 8.64 | $8.64 | 28227 |
| 2021-08-26 | 8.63 | $8.55 | 27804 |
| 2021-08-25 | 8.64 | $8.56 | 22800 |
| 2021-08-24 | 8.65 | $8.57 | 51307 |
| 2021-08-23 | 8.66 | $8.44 | 20100 |
| 2021-08-20 | 8.68 | $8.37 | 83700 |
| 2021-08-19 | 8.72 | $8.39 | 51300 |
| 2021-08-18 | 8.75 | $8.63 | 44300 |
| 2021-08-17 | 8.77 | $8.56 | 72711 |
| 2021-08-16 | 8.79 | $8.75 | 60943 |
| 2021-08-13 | 8.79 | $8.83 | 23000 |
| 2021-08-12 | 8.79 | $8.80 | 51840 |
| 2021-08-11 | 8.79 | $8.79 | 18347 |
| 2021-08-10 | 8.78 | $8.70 | 74341 |
| 2021-08-09 | 8.79 | $8.67 | 64800 |
| 2021-08-06 | 8.81 | $8.83 | 19247 |
| 2021-08-05 | 8.80 | $8.91 | 43100 |
| 2021-08-04 | 8.79 | $8.85 | 22234 |
| 2021-08-03 | 8.79 | $8.85 | 63400 |
| 2021-08-02 | 8.78 | $8.64 | 30343 |
| 2021-07-30 | 8.79 | $8.70 | 13940 |
| 2021-07-29 | 8.80 | $8.76 | 20902 |
| 2021-07-28 | 8.81 | $8.66 | 48200 |
| 2021-07-27 | 8.83 | $8.43 | 64822 |
| 2021-07-26 | 8.87 | $8.62 | 56400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.00
2026-07-22
Close Price
$8.87
Vol: 82699
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.44
Average
6.11
Maximum
9.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.00 | $8.87 | 82699 |
| 2026-07-21 | 9.02 | $8.89 | 134900 |
| 2026-07-20 | 9.05 | $8.53 | 147422 |
| 2026-07-17 | 9.13 | $8.58 | 122542 |
| 2026-07-16 | 9.20 | $8.76 | 78119 |
| 2026-07-15 | 9.26 | $8.96 | 86700 |
| 2026-07-14 | 9.31 | $9.06 | 128131 |
| 2026-07-13 | 9.35 | $8.94 | 182539 |
| 2026-07-10 | 9.40 | $9.38 | 94100 |
| 2026-07-09 | 9.41 | $9.28 | 228400 |
| 2026-07-08 | 9.43 | $9.21 | 77638 |
| 2026-07-07 | 9.45 | $9.08 | 135009 |
| 2026-07-06 | 9.49 | $9.48 | 158800 |
| 2026-07-02 | 9.49 | $9.19 | 129300 |
| 2026-07-01 | 9.52 | $9.26 | 195800 |
| 2026-06-30 | 9.54 | $9.60 | 240000 |
| 2026-06-29 | 9.54 | $9.50 | 339100 |
| 2026-06-26 | 9.55 | $9.24 | 137600 |
| 2026-06-25 | 9.58 | $9.37 | 174500 |
| 2026-06-24 | 9.60 | $9.30 | 195438 |
| 2026-06-23 | 9.64 | $9.48 | 251900 |
| 2026-06-22 | 9.65 | $10.03 | 177900 |
| 2026-06-18 | 9.61 | $9.96 | 187300 |
| 2026-06-17 | 9.58 | $9.74 | 130100 |
| 2026-06-16 | 9.56 | $9.87 | 97200 |
| 2026-06-15 | 9.52 | $10.02 | 107514 |
| 2026-06-12 | 9.47 | $9.66 | 98000 |
| 2026-06-11 | 9.45 | $9.46 | 108524 |
| 2026-06-10 | 9.45 | $8.94 | 141748 |
| 2026-06-09 | 9.50 | $9.10 | 325000 |
| 2026-06-08 | 9.54 | $9.05 | 187312 |
| 2026-06-05 | 9.59 | $8.92 | 296824 |
| 2026-06-04 | 9.66 | $9.57 | 280602 |
| 2026-06-03 | 9.66 | $9.83 | 343900 |
| 2026-06-02 | 9.64 | $10.07 | 143900 |
| 2026-06-01 | 9.59 | $10.05 | 181527 |
| 2026-05-29 | 9.54 | $9.85 | 109300 |
| 2026-05-28 | 9.50 | $9.85 | 175100 |
| 2026-05-27 | 9.46 | $9.85 | 190437 |
| 2026-05-26 | 9.42 | $9.70 | 127006 |
| 2026-05-22 | 9.39 | $9.36 | 72300 |
| 2026-05-21 | 9.39 | $9.37 | 107203 |
| 2026-05-20 | 9.38 | $9.26 | 73500 |
| 2026-05-19 | 9.39 | $9.02 | 102015 |
| 2026-05-18 | 9.41 | $9.07 | 136400 |
| 2026-05-15 | 9.44 | $9.16 | 129114 |
| 2026-05-14 | 9.45 | $9.55 | 72200 |
| 2026-05-13 | 9.42 | $9.51 | 301842 |
| 2026-05-12 | 9.39 | $9.57 | 128000 |
| 2026-05-11 | 9.35 | $9.90 | 99631 |
| 2026-05-08 | 9.26 | $9.83 | 130315 |
| 2026-05-07 | 9.18 | $9.75 | 174945 |
| 2026-05-06 | 9.10 | $9.78 | 161343 |
| 2026-05-05 | 9.00 | $9.48 | 392205 |
| 2026-05-04 | 8.93 | $9.27 | 156700 |
| 2026-05-01 | 8.87 | $9.20 | 124427 |
| 2026-04-30 | 8.80 | $9.17 | 176100 |
| 2026-04-29 | 8.73 | $9.01 | 88200 |
| 2026-04-28 | 8.66 | $8.98 | 123203 |
| 2026-04-27 | 8.59 | $9.06 | 234019 |
| 2026-04-24 | 8.51 | $9.03 | 131949 |
| 2026-04-23 | 8.41 | $8.80 | 122900 |
| 2026-04-22 | 8.33 | $8.97 | 146600 |
| 2026-04-21 | 8.23 | $8.84 | 214601 |
| 2026-04-20 | 8.13 | $8.98 | 413435 |
| 2026-04-17 | 8.01 | $9.04 | 728894 |
| 2026-04-16 | 7.88 | $8.55 | 60700 |
| 2026-04-15 | 7.80 | $8.50 | 101800 |
| 2026-04-14 | 7.71 | $8.48 | 131707 |
| 2026-04-13 | 7.62 | $8.26 | 109900 |
| 2026-04-10 | 7.55 | $8.13 | 108520 |
| 2026-04-09 | 7.49 | $8.06 | 142300 |
| 2026-04-08 | 7.44 | $8.00 | 318530 |
| 2026-04-07 | 7.39 | $7.50 | 115446 |
| 2026-04-06 | 7.38 | $7.43 | 222231 |
| 2026-04-02 | 7.39 | $7.38 | 99513 |
| 2026-04-01 | 7.40 | $7.50 | 176728 |
| 2026-03-31 | 7.41 | $7.29 | 168200 |
| 2026-03-30 | 7.43 | $6.92 | 183700 |
| 2026-03-27 | 7.51 | $7.00 | 244400 |
| 2026-03-26 | 7.58 | $7.12 | 385100 |
| 2026-03-25 | 7.65 | $7.37 | 180800 |
| 2026-03-24 | 7.70 | $7.29 | 197300 |
| 2026-03-23 | 7.76 | $7.64 | 142042 |
| 2026-03-20 | 7.80 | $7.46 | 138000 |
| 2026-03-19 | 7.86 | $7.68 | 179400 |
| 2026-03-18 | 7.90 | $7.70 | 143442 |
| 2026-03-17 | 7.95 | $7.80 | 135133 |
| 2026-03-16 | 7.98 | $7.71 | 171729 |
| 2026-03-13 | 8.03 | $7.41 | 115411 |
| 2026-03-12 | 8.11 | $7.53 | 319235 |
| 2026-03-11 | 8.18 | $7.84 | 114076 |
| 2026-03-10 | 8.23 | $7.78 | 55000 |
| 2026-03-09 | 8.28 | $7.65 | 331400 |
| 2026-03-06 | 8.35 | $7.68 | 296700 |
| 2026-03-05 | 8.41 | $7.84 | 206200 |
| 2026-03-04 | 8.46 | $8.23 | 374646 |
| 2026-03-03 | 8.48 | $8.13 | 186800 |
| 2026-03-02 | 8.50 | $8.58 | 194606 |
| 2026-02-27 | 8.47 | $8.71 | 118500 |
| 2026-02-26 | 8.43 | $8.73 | 208700 |
| 2026-02-25 | 8.38 | $8.89 | 234711 |
| 2026-02-24 | 8.31 | $8.75 | 261200 |
| 2026-02-23 | 8.25 | $8.55 | 100497 |
| 2026-02-20 | 8.21 | $8.66 | 340008 |
| 2026-02-19 | 8.15 | $8.26 | 122313 |
| 2026-02-18 | 8.13 | $8.32 | 120825 |
| 2026-02-17 | 8.10 | $8.34 | 124547 |
| 2026-02-13 | 8.06 | $8.32 | 188800 |
| 2026-02-12 | 8.02 | $8.27 | 140916 |
| 2026-02-11 | 7.98 | $8.29 | 157641 |
| 2026-02-10 | 7.93 | $8.25 | 120500 |
| 2026-02-09 | 7.89 | $8.24 | 162605 |
| 2026-02-06 | 7.84 | $8.01 | 183321 |
| 2026-02-05 | 7.81 | $7.92 | 146036 |
| 2026-02-04 | 7.78 | $7.95 | 197800 |
| 2026-02-03 | 7.75 | $7.90 | 106700 |
| 2026-02-02 | 7.72 | $7.80 | 222200 |
| 2026-01-30 | 7.69 | $7.85 | 80000 |
| 2026-01-29 | 7.66 | $7.99 | 136100 |
| 2026-01-28 | 7.61 | $8.04 | 245804 |
| 2026-01-27 | 7.55 | $7.98 | 151226 |
| 2026-01-26 | 7.49 | $7.86 | 191313 |
| 2026-01-23 | 7.44 | $7.76 | 77800 |
| 2026-01-22 | 7.40 | $7.71 | 141500 |
| 2026-01-21 | 7.36 | $7.61 | 219640 |
| 2026-01-20 | 7.32 | $7.48 | 131422 |
| 2026-01-16 | 7.29 | $7.44 | 1.2M |
| 2026-01-15 | 7.26 | $7.48 | 337500 |
| 2026-01-14 | 7.22 | $7.40 | 230200 |
| 2026-01-13 | 7.19 | $7.46 | 368524 |
| 2026-01-12 | 7.16 | $7.42 | 239625 |
| 2026-01-09 | 7.12 | $7.37 | 315900 |
| 2026-01-08 | 7.09 | $7.19 | 198000 |
| 2026-01-07 | 7.07 | $7.31 | 246800 |
| 2026-01-06 | 7.04 | $7.31 | 284100 |
| 2026-01-05 | 7.01 | $7.19 | 149800 |
| 2026-01-02 | 6.98 | $7.13 | 172057 |
| 2025-12-31 | 6.96 | $7.00 | 172331 |
| 2025-12-30 | 6.96 | $7.21 | 297600 |
| 2025-12-29 | 6.93 | $7.11 | 99400 |
| 2025-12-26 | 6.91 | $7.09 | 187200 |
| 2025-12-24 | 6.88 | $6.92 | 35140 |
| 2025-12-23 | 6.88 | $6.91 | 125123 |
| 2025-12-22 | 6.87 | $6.90 | 131928 |
| 2025-12-19 | 6.86 | $6.88 | 501887 |
| 2025-12-18 | 6.85 | $6.87 | 121500 |
| 2025-12-17 | 6.84 | $6.73 | 61249 |
| 2025-12-16 | 6.84 | $6.78 | 115108 |
| 2025-12-15 | 6.84 | $6.89 | 115200 |
| 2025-12-12 | 6.83 | $6.91 | 83300 |
| 2025-12-11 | 6.81 | $6.98 | 126400 |
| 2025-12-10 | 6.79 | $7.06 | 515700 |
| 2025-12-09 | 6.76 | $6.97 | 84342 |
| 2025-12-08 | 6.73 | $7.00 | 292300 |
| 2025-12-05 | 6.71 | $6.87 | 92400 |
| 2025-12-04 | 6.69 | $6.83 | 67300 |
| 2025-12-03 | 6.68 | $6.80 | 84700 |
| 2025-12-02 | 6.67 | $6.75 | 117828 |
| 2025-12-01 | 6.67 | $6.72 | 49400 |
| 2025-11-28 | 6.67 | $6.73 | 127700 |
| 2025-11-26 | 6.68 | $6.70 | 114038 |
| 2025-11-25 | 6.68 | $6.56 | 52200 |
| 2025-11-24 | 6.70 | $6.52 | 125118 |
| 2025-11-21 | 6.73 | $6.49 | 71600 |
| 2025-11-20 | 6.76 | $6.50 | 65907 |
| 2025-11-19 | 6.79 | $6.57 | 171623 |
| 2025-11-18 | 6.82 | $6.65 | 86939 |
| 2025-11-17 | 6.83 | $6.67 | 112200 |
| 2025-11-14 | 6.85 | $6.72 | 89600 |
| 2025-11-13 | 6.86 | $6.82 | 69315 |
| 2025-11-12 | 6.86 | $6.84 | 59023 |
| 2025-11-11 | 6.85 | $6.89 | 77200 |
| 2025-11-10 | 6.84 | $6.87 | 51648 |
| 2025-11-07 | 6.83 | $6.77 | 100800 |
| 2025-11-06 | 6.83 | $6.89 | 131007 |
| 2025-11-05 | 6.81 | $6.89 | 59104 |
| 2025-11-04 | 6.79 | $6.87 | 148700 |
| 2025-11-03 | 6.78 | $7.00 | 120800 |
| 2025-10-31 | 6.74 | $6.91 | 84900 |
| 2025-10-30 | 6.72 | $6.90 | 100013 |
| 2025-10-29 | 6.69 | $6.92 | 203000 |
| 2025-10-28 | 6.66 | $6.95 | 123400 |
| 2025-10-27 | 6.62 | $6.92 | 396632 |
| 2025-10-24 | 6.59 | $6.74 | 134908 |
| 2025-10-23 | 6.57 | $6.67 | 74000 |
| 2025-10-22 | 6.55 | $6.65 | 77241 |
| 2025-10-21 | 6.54 | $6.62 | 73236 |
| 2025-10-20 | 6.53 | $6.68 | 107048 |
| 2025-10-17 | 6.51 | $6.58 | 66000 |
| 2025-10-16 | 6.50 | $6.60 | 97800 |
| 2025-10-15 | 6.48 | $6.61 | 249000 |
| 2025-10-14 | 6.47 | $6.50 | 167649 |
| 2025-10-13 | 6.47 | $6.51 | 99434 |
| 2025-10-10 | 6.46 | $6.29 | 167100 |
| 2025-10-09 | 6.48 | $6.52 | 83406 |
| 2025-10-08 | 6.48 | $6.54 | 118816 |
| 2025-10-07 | 6.47 | $6.51 | 135700 |
| 2025-10-06 | 6.46 | $6.55 | 63303 |
| 2025-10-03 | 6.45 | $6.51 | 57000 |
| 2025-10-02 | 6.44 | $6.54 | 89402 |
| 2025-10-01 | 6.43 | $6.55 | 146221 |
| 2025-09-30 | 6.41 | $6.48 | 204028 |
| 2025-09-29 | 6.40 | $6.41 | 116900 |
| 2025-09-26 | 6.39 | $6.28 | 110031 |
| 2025-09-25 | 6.40 | $6.33 | 107700 |
| 2025-09-24 | 6.40 | $6.35 | 70926 |
| 2025-09-23 | 6.39 | $6.33 | 198441 |
| 2025-09-22 | 6.39 | $6.51 | 92768 |
| 2025-09-19 | 6.37 | $6.52 | 232000 |
| 2025-09-18 | 6.35 | $6.56 | 82900 |
| 2025-09-17 | 6.32 | $6.54 | 116262 |
| 2025-09-16 | 6.28 | $6.56 | 107848 |
| 2025-09-15 | 6.25 | $6.49 | 135000 |
| 2025-09-12 | 6.22 | $6.44 | 80803 |
| 2025-09-11 | 6.20 | $6.42 | 87800 |
| 2025-09-10 | 6.17 | $6.34 | 109200 |
| 2025-09-09 | 6.15 | $6.25 | 90621 |
| 2025-09-08 | 6.14 | $6.22 | 39300 |
| 2025-09-05 | 6.13 | $6.19 | 87700 |
| 2025-09-04 | 6.13 | $6.11 | 65343 |
| 2025-09-03 | 6.13 | $6.10 | 75032 |
| 2025-09-02 | 6.13 | $6.08 | 146906 |
| 2025-08-29 | 6.13 | $6.11 | 115614 |
| 2025-08-28 | 6.13 | $6.19 | 87600 |
| 2025-08-27 | 6.12 | $6.17 | 67300 |
| 2025-08-26 | 6.12 | $6.19 | 76100 |
| 2025-08-25 | 6.11 | $6.14 | 125500 |
| 2025-08-22 | 6.10 | $6.12 | 56300 |
| 2025-08-21 | 6.10 | $6.00 | 63424 |
| 2025-08-20 | 6.11 | $6.06 | 176300 |
| 2025-08-19 | 6.11 | $6.14 | 164100 |
| 2025-08-18 | 6.11 | $6.22 | 104627 |
| 2025-08-15 | 6.10 | $6.18 | 51600 |
| 2025-08-14 | 6.09 | $6.13 | 47100 |
| 2025-08-13 | 6.08 | $6.18 | 132742 |
| 2025-08-12 | 6.07 | $6.14 | 82600 |
| 2025-08-11 | 6.06 | $6.08 | 61215 |
| 2025-08-08 | 6.06 | $6.10 | 67900 |
| 2025-08-07 | 6.05 | $6.05 | 356001 |
| 2025-08-06 | 6.05 | $5.97 | 186000 |
| 2025-08-05 | 6.06 | $6.05 | 83700 |
| 2025-08-04 | 6.05 | $6.06 | 61900 |
| 2025-08-01 | 6.05 | $6.04 | 76600 |
| 2025-07-31 | 6.05 | $6.04 | 28004 |
| 2025-07-30 | 6.04 | $6.06 | 20800 |
| 2025-07-29 | 6.04 | $6.05 | 76002 |
| 2025-07-28 | 6.03 | $6.09 | 138424 |
| 2025-07-25 | 6.02 | $6.10 | 139600 |
| 2025-07-24 | 6.01 | $6.18 | 168200 |
| 2025-07-23 | 5.99 | $6.20 | 194100 |
| 2025-07-22 | 5.96 | $6.07 | 240407 |
| 2025-07-21 | 5.94 | $6.01 | 233700 |
| 2025-07-18 | 5.93 | $6.08 | 1.1M |
| 2025-07-17 | 5.91 | $6.00 | 165500 |
| 2025-07-16 | 5.90 | $5.92 | 220805 |
| 2025-07-15 | 5.89 | $5.91 | 249900 |
| 2025-07-14 | 5.88 | $5.88 | 185400 |
| 2025-07-11 | 5.88 | $5.95 | 97400 |
| 2025-07-10 | 5.86 | $5.98 | 125400 |
| 2025-07-09 | 5.85 | $5.86 | 209500 |
| 2025-07-08 | 5.84 | $5.90 | 52935 |
| 2025-07-07 | 5.83 | $5.90 | 101908 |
| 2025-07-03 | 5.81 | $6.01 | 93840 |
| 2025-07-02 | 5.79 | $5.94 | 135600 |
| 2025-07-01 | 5.77 | $5.95 | 192900 |
| 2025-06-30 | 5.74 | $5.94 | 251100 |
| 2025-06-27 | 5.71 | $5.90 | 148600 |
| 2025-06-26 | 5.69 | $5.85 | 122847 |
| 2025-06-25 | 5.67 | $5.75 | 124543 |
| 2025-06-24 | 5.65 | $5.69 | 133600 |
| 2025-06-23 | 5.64 | $5.57 | 66303 |
| 2025-06-20 | 5.64 | $5.69 | 217600 |
| 2025-06-18 | 5.63 | $5.72 | 104948 |
| 2025-06-17 | 5.62 | $5.67 | 93600 |
| 2025-06-16 | 5.61 | $5.71 | 82235 |
| 2025-06-13 | 5.59 | $5.68 | 91545 |
| 2025-06-12 | 5.58 | $5.79 | 58231 |
| 2025-06-11 | 5.55 | $5.78 | 163400 |
| 2025-06-10 | 5.52 | $5.72 | 99600 |
| 2025-06-09 | 5.50 | $5.69 | 115200 |
| 2025-06-06 | 5.48 | $5.54 | 140417 |
| 2025-06-05 | 5.47 | $5.55 | 114346 |
| 2025-06-04 | 5.46 | $5.52 | 123200 |
| 2025-06-03 | 5.45 | $5.45 | 118602 |
| 2025-06-02 | 5.44 | $5.47 | 89625 |
| 2025-05-30 | 5.44 | $5.41 | 141725 |
| 2025-05-29 | 5.43 | $5.50 | 64700 |
| 2025-05-28 | 5.42 | $5.47 | 124743 |
| 2025-05-27 | 5.41 | $5.40 | 144937 |
| 2025-05-23 | 5.41 | $5.47 | 105928 |
| 2025-05-22 | 5.39 | $5.45 | 144500 |
| 2025-05-21 | 5.38 | $5.49 | 270718 |
| 2025-05-20 | 5.36 | $5.45 | 149020 |
| 2025-05-19 | 5.34 | $5.48 | 66500 |
| 2025-05-16 | 5.32 | $5.46 | 124100 |
| 2025-05-15 | 5.29 | $5.45 | 69300 |
| 2025-05-14 | 5.26 | $5.52 | 162600 |
| 2025-05-13 | 5.23 | $5.39 | 137209 |
| 2025-05-12 | 5.20 | $5.43 | 147706 |
| 2025-05-09 | 5.17 | $5.28 | 75300 |
| 2025-05-08 | 5.14 | $5.24 | 59700 |
| 2025-05-07 | 5.12 | $5.20 | 60906 |
| 2025-05-06 | 5.10 | $5.30 | 138700 |
| 2025-05-05 | 5.07 | $5.34 | 80040 |
| 2025-05-02 | 5.03 | $5.31 | 150900 |
| 2025-05-01 | 4.99 | $5.16 | 73936 |
| 2025-04-30 | 4.96 | $5.17 | 190345 |
| 2025-04-29 | 4.93 | $5.15 | 73600 |
| 2025-04-28 | 4.90 | $5.13 | 87100 |
| 2025-04-25 | 4.88 | $5.13 | 52300 |
| 2025-04-24 | 4.85 | $5.09 | 35409 |
| 2025-04-23 | 4.83 | $4.97 | 141523 |
| 2025-04-22 | 4.82 | $4.93 | 74300 |
| 2025-04-21 | 4.81 | $4.87 | 116325 |
| 2025-04-17 | 4.81 | $4.84 | 97917 |
| 2025-04-16 | 4.82 | $4.83 | 224100 |
| 2025-04-15 | 4.83 | $4.88 | 103000 |
| 2025-04-14 | 4.83 | $4.86 | 134905 |
| 2025-04-11 | 4.84 | $4.83 | 186600 |
| 2025-04-10 | 4.85 | $4.60 | 251900 |
| 2025-04-09 | 4.89 | $4.77 | 232600 |
| 2025-04-08 | 4.91 | $4.50 | 513922 |
| 2025-04-07 | 4.96 | $4.46 | 723500 |
| 2025-04-04 | 5.02 | $4.64 | 856100 |
| 2025-04-03 | 5.06 | $4.92 | 157700 |
| 2025-04-02 | 5.08 | $5.00 | 62900 |
| 2025-04-01 | 5.09 | $4.96 | 155219 |
| 2025-03-31 | 5.11 | $4.96 | 267914 |
| 2025-03-28 | 5.12 | $5.00 | 271600 |
| 2025-03-27 | 5.13 | $5.10 | 48322 |
| 2025-03-26 | 5.13 | $5.09 | 520500 |
| 2025-03-25 | 5.14 | $5.09 | 163312 |
| 2025-03-24 | 5.15 | $5.19 | 193400 |
| 2025-03-21 | 5.14 | $5.19 | 299600 |
| 2025-03-20 | 5.14 | $5.16 | 114400 |
| 2025-03-19 | 5.14 | $5.19 | 135500 |
| 2025-03-18 | 5.15 | $5.18 | 187807 |
| 2025-03-17 | 5.15 | $5.23 | 100549 |
| 2025-03-14 | 5.15 | $5.13 | 61888 |
| 2025-03-13 | 5.17 | $5.08 | 363628 |
| 2025-03-12 | 5.19 | $5.09 | 784647 |
| 2025-03-11 | 5.21 | $5.04 | 191315 |
| 2025-03-10 | 5.23 | $5.02 | 276728 |
| 2025-03-07 | 5.26 | $5.12 | 522448 |
| 2025-03-06 | 5.29 | $5.14 | 400242 |
| 2025-03-05 | 5.31 | $5.16 | 424000 |
| 2025-03-04 | 5.33 | $5.04 | 336700 |
| 2025-03-03 | 5.36 | $5.06 | 459619 |
| 2025-02-28 | 5.40 | $5.13 | 301934 |
| 2025-02-27 | 5.42 | $5.22 | 356027 |
| 2025-02-26 | 5.44 | $5.36 | 235723 |
| 2025-02-25 | 5.45 | $5.33 | 132000 |
| 2025-02-24 | 5.46 | $5.29 | 280442 |
| 2025-02-21 | 5.48 | $5.50 | 151300 |
| 2025-02-20 | 5.47 | $5.64 | 189620 |
| 2025-02-19 | 5.45 | $5.57 | 168700 |
| 2025-02-18 | 5.43 | $5.55 | 428011 |
| 2025-02-14 | 5.42 | $5.52 | 335700 |
| 2025-02-13 | 5.40 | $5.47 | 297444 |
| 2025-02-12 | 5.39 | $5.44 | 760700 |
| 2025-02-11 | 5.38 | $5.41 | 308600 |
| 2025-02-10 | 5.37 | $5.45 | 545500 |
| 2025-02-07 | 5.36 | $5.41 | 284213 |
| 2025-02-06 | 5.35 | $5.41 | 346411 |
| 2025-02-05 | 5.34 | $5.41 | 248900 |
| 2025-02-04 | 5.33 | $5.42 | 193800 |
| 2025-02-03 | 5.31 | $5.32 | 249535 |
| 2025-01-31 | 5.31 | $5.34 | 250434 |
| 2025-01-30 | 5.30 | $5.42 | 447000 |
| 2025-01-29 | 5.29 | $5.37 | 278800 |
| 2025-01-28 | 5.27 | $5.36 | 448920 |
| 2025-01-27 | 5.26 | $5.34 | 186800 |
| 2025-01-24 | 5.26 | $5.43 | 121200 |
| 2025-01-23 | 5.24 | $5.40 | 103000 |
| 2025-01-22 | 5.23 | $5.37 | 253600 |
| 2025-01-21 | 5.22 | $5.29 | 75300 |
| 2025-01-17 | 5.21 | $5.22 | 76930 |
| 2025-01-16 | 5.22 | $5.14 | 600635 |
| 2025-01-15 | 5.23 | $5.13 | 271000 |
| 2025-01-14 | 5.24 | $5.14 | 193603 |
| 2025-01-13 | 5.26 | $5.10 | 191049 |
| 2025-01-10 | 5.28 | $5.13 | 133900 |
| 2025-01-08 | 5.30 | $5.25 | 69420 |
| 2025-01-07 | 5.31 | $5.28 | 249815 |
| 2025-01-06 | 5.32 | $5.26 | 58639 |
| 2025-01-03 | 5.33 | $5.25 | 111500 |
| 2025-01-02 | 5.34 | $5.21 | 46200 |
| 2024-12-31 | 5.35 | $5.19 | 135300 |
| 2024-12-30 | 5.37 | $5.21 | 190900 |
| 2024-12-27 | 5.38 | $5.34 | 166200 |
| 2024-12-26 | 5.38 | $5.41 | 98316 |
| 2024-12-24 | 5.38 | $5.44 | 82621 |
| 2024-12-23 | 5.37 | $5.41 | 114900 |
| 2024-12-20 | 5.36 | $5.35 | 184923 |
| 2024-12-19 | 5.36 | $5.28 | 138703 |
| 2024-12-18 | 5.36 | $5.29 | 144211 |
| 2024-12-17 | 5.36 | $5.41 | 166929 |
| 2024-12-16 | 5.35 | $5.43 | 144835 |
| 2024-12-13 | 5.34 | $5.47 | 103717 |
| 2024-12-12 | 5.32 | $5.48 | 200312 |
| 2024-12-11 | 5.30 | $5.52 | 464749 |
| 2024-12-10 | 5.28 | $5.32 | 136600 |
| 2024-12-09 | 5.27 | $5.44 | 100632 |
| 2024-12-06 | 5.26 | $5.32 | 71745 |
| 2024-12-05 | 5.25 | $5.34 | 106321 |
| 2024-12-04 | 5.25 | $5.28 | 70037 |
| 2024-12-03 | 5.25 | $5.25 | 97331 |
| 2024-12-02 | 5.25 | $5.24 | 82241 |
| 2024-11-29 | 5.26 | $5.24 | 54127 |
| 2024-11-27 | 5.26 | $5.23 | 103011 |
| 2024-11-26 | 5.27 | $5.21 | 65300 |
| 2024-11-25 | 5.28 | $5.23 | 81121 |
| 2024-11-22 | 5.29 | $5.21 | 104237 |
| 2024-11-21 | 5.31 | $5.19 | 97832 |
| 2024-11-20 | 5.32 | $5.22 | 61116 |
| 2024-11-19 | 5.34 | $5.24 | 59449 |
| 2024-11-18 | 5.35 | $5.26 | 68923 |
| 2024-11-15 | 5.37 | $5.20 | 57144 |
| 2024-11-14 | 5.39 | $5.24 | 92700 |
| 2024-11-13 | 5.41 | $5.27 | 26014 |
| 2024-11-12 | 5.43 | $5.29 | 117101 |
| 2024-11-11 | 5.45 | $5.39 | 99242 |
| 2024-11-08 | 5.46 | $5.40 | 99608 |
| 2024-11-07 | 5.47 | $5.55 | 87103 |
| 2024-11-06 | 5.46 | $5.38 | 201100 |
| 2024-11-05 | 5.47 | $5.47 | 111000 |
| 2024-11-04 | 5.48 | $5.40 | 55441 |
| 2024-11-01 | 5.49 | $5.36 | 36800 |
| 2024-10-31 | 5.52 | $5.39 | 38600 |
| 2024-10-30 | 5.53 | $5.41 | 34500 |
| 2024-10-29 | 5.55 | $5.48 | 52840 |
| 2024-10-28 | 5.57 | $5.49 | 126212 |
| 2024-10-25 | 5.58 | $5.49 | 21604 |
| 2024-10-24 | 5.60 | $5.49 | 81000 |
| 2024-10-23 | 5.61 | $5.48 | 68220 |
| 2024-10-22 | 5.63 | $5.59 | 107000 |
| 2024-10-21 | 5.63 | $5.52 | 27800 |
| 2024-10-18 | 5.65 | $5.55 | 47700 |
| 2024-10-17 | 5.66 | $5.54 | 321326 |
| 2024-10-16 | 5.67 | $5.56 | 106400 |
| 2024-10-15 | 5.67 | $5.53 | 44835 |
| 2024-10-14 | 5.68 | $5.64 | 52604 |
| 2024-10-11 | 5.68 | $5.68 | 39431 |
| 2024-10-10 | 5.67 | $5.66 | 54543 |
| 2024-10-09 | 5.66 | $5.67 | 65015 |
| 2024-10-08 | 5.65 | $5.69 | 90600 |
| 2024-10-07 | 5.63 | $5.84 | 80317 |
| 2024-10-04 | 5.60 | $5.80 | 73100 |
| 2024-10-03 | 5.56 | $5.70 | 71740 |
| 2024-10-02 | 5.54 | $5.80 | 111123 |
| 2024-10-01 | 5.50 | $5.76 | 57600 |
| 2024-09-30 | 5.47 | $5.64 | 95300 |
| 2024-09-27 | 5.44 | $5.76 | 82035 |
| 2024-09-26 | 5.40 | $5.71 | 51800 |
| 2024-09-25 | 5.36 | $5.51 | 94800 |
| 2024-09-24 | 5.35 | $5.54 | 157773 |
| 2024-09-23 | 5.33 | $5.40 | 41800 |
| 2024-09-20 | 5.32 | $5.45 | 21100 |
| 2024-09-19 | 5.30 | $5.46 | 26421 |
| 2024-09-18 | 5.29 | $5.34 | 89913 |
| 2024-09-17 | 5.29 | $5.35 | 56100 |
| 2024-09-16 | 5.28 | $5.33 | 14126 |
| 2024-09-13 | 5.28 | $5.30 | 116911 |
| 2024-09-12 | 5.28 | $5.28 | 66437 |
| 2024-09-11 | 5.28 | $5.23 | 47916 |
| 2024-09-10 | 5.29 | $5.17 | 238600 |
| 2024-09-09 | 5.30 | $5.20 | 176900 |
| 2024-09-06 | 5.31 | $5.18 | 47200 |
| 2024-09-05 | 5.33 | $5.24 | 29200 |
| 2024-09-04 | 5.33 | $5.26 | 30547 |
| 2024-09-03 | 5.33 | $5.28 | 14000 |
| 2024-08-30 | 5.33 | $5.41 | 8800 |
| 2024-08-29 | 5.32 | $5.38 | 11319 |
| 2024-08-28 | 5.30 | $5.36 | 28416 |
| 2024-08-27 | 5.29 | $5.37 | 23406 |
| 2024-08-26 | 5.28 | $5.38 | 77100 |
| 2024-08-23 | 5.26 | $5.39 | 59900 |
| 2024-08-22 | 5.25 | $5.26 | 115145 |
| 2024-08-21 | 5.24 | $5.33 | 71438 |
| 2024-08-20 | 5.23 | $5.33 | 23203 |
| 2024-08-19 | 5.22 | $5.40 | 222200 |
| 2024-08-16 | 5.20 | $5.40 | 24314 |
| 2024-08-15 | 5.18 | $5.30 | 6800 |
| 2024-08-14 | 5.17 | $5.24 | 9200 |
| 2024-08-13 | 5.17 | $5.27 | 14204 |
| 2024-08-12 | 5.16 | $5.20 | 28000 |
| 2024-08-09 | 5.16 | $5.20 | 29200 |
| 2024-08-08 | 5.17 | $5.18 | 22836 |
| 2024-08-07 | 5.17 | $5.03 | 32200 |
| 2024-08-06 | 5.20 | $4.97 | 96000 |
| 2024-08-05 | 5.23 | $4.90 | 70202 |
| 2024-08-02 | 5.27 | $5.14 | 62600 |
| 2024-08-01 | 5.28 | $5.21 | 32800 |
| 2024-07-31 | 5.30 | $5.30 | 96504 |
| 2024-07-30 | 5.30 | $5.20 | 36900 |
| 2024-07-29 | 5.31 | $5.21 | 21200 |
| 2024-07-26 | 5.33 | $5.17 | 60200 |
| 2024-07-25 | 5.34 | $5.17 | 53211 |
| 2024-07-24 | 5.36 | $5.21 | 19500 |
| 2024-07-23 | 5.38 | $5.31 | 9944 |
| 2024-07-22 | 5.38 | $5.37 | 48400 |
| 2024-07-19 | 5.38 | $5.32 | 61503 |
| 2024-07-18 | 5.38 | $5.34 | 65100 |
| 2024-07-17 | 5.38 | $5.38 | 54818 |
| 2024-07-16 | 5.38 | $5.44 | 52848 |
| 2024-07-15 | 5.37 | $5.40 | 34400 |
| 2024-07-12 | 5.36 | $5.47 | 63513 |
| 2024-07-11 | 5.34 | $5.48 | 40800 |
| 2024-07-10 | 5.33 | $5.43 | 14034 |
| 2024-07-09 | 5.31 | $5.42 | 13200 |
| 2024-07-08 | 5.30 | $5.37 | 58745 |
| 2024-07-05 | 5.29 | $5.36 | 47100 |
| 2024-07-03 | 5.28 | $5.37 | 48724 |
| 2024-07-02 | 5.27 | $5.31 | 27400 |
| 2024-07-01 | 5.27 | $5.31 | 35417 |
| 2024-06-28 | 5.26 | $5.28 | 47805 |
| 2024-06-27 | 5.26 | $5.28 | 36744 |
| 2024-06-26 | 5.26 | $5.25 | 13400 |
| 2024-06-25 | 5.26 | $5.24 | 30600 |
| 2024-06-24 | 5.26 | $5.24 | 20200 |
| 2024-06-21 | 5.26 | $5.24 | 75536 |
| 2024-06-20 | 5.26 | $5.28 | 139600 |
| 2024-06-18 | 5.26 | $5.31 | 54437 |
| 2024-06-17 | 5.26 | $5.28 | 28400 |
| 2024-06-14 | 5.26 | $5.29 | 19633 |
| 2024-06-13 | 5.26 | $5.27 | 15514 |
| 2024-06-12 | 5.26 | $5.29 | 69500 |
| 2024-06-11 | 5.26 | $5.23 | 65027 |
| 2024-06-10 | 5.26 | $5.24 | 24505 |
| 2024-06-07 | 5.26 | $5.24 | 26000 |
| 2024-06-06 | 5.27 | $5.29 | 27500 |
| 2024-06-05 | 5.27 | $5.26 | 132700 |
| 2024-06-04 | 5.27 | $5.16 | 89800 |
| 2024-06-03 | 5.28 | $5.22 | 25200 |
| 2024-05-31 | 5.28 | $5.14 | 62101 |
| 2024-05-30 | 5.30 | $5.24 | 49200 |
| 2024-05-29 | 5.30 | $5.23 | 86200 |
| 2024-05-28 | 5.30 | $5.33 | 13800 |
| 2024-05-24 | 5.29 | $5.33 | 49008 |
| 2024-05-23 | 5.28 | $5.30 | 162932 |
| 2024-05-22 | 5.27 | $5.33 | 61300 |
| 2024-05-21 | 5.26 | $5.36 | 68711 |
| 2024-05-20 | 5.24 | $5.38 | 18236 |
| 2024-05-17 | 5.22 | $5.36 | 39400 |
| 2024-05-16 | 5.20 | $5.33 | 56800 |
| 2024-05-15 | 5.18 | $5.32 | 43200 |
| 2024-05-14 | 5.15 | $5.28 | 14900 |
| 2024-05-13 | 5.13 | $5.29 | 50300 |
| 2024-05-10 | 5.11 | $5.25 | 38815 |
| 2024-05-09 | 5.09 | $5.20 | 29200 |
| 2024-05-08 | 5.07 | $5.20 | 67000 |
| 2024-05-07 | 5.05 | $5.21 | 701900 |
| 2024-05-06 | 5.03 | $5.19 | 65000 |
| 2024-05-03 | 5.02 | $5.19 | 32401 |
| 2024-05-02 | 5.00 | $5.17 | 29600 |
| 2024-05-01 | 4.98 | $5.05 | 72300 |
| 2024-04-30 | 4.97 | $5.02 | 41100 |
| 2024-04-29 | 4.97 | $5.08 | 93032 |
| 2024-04-26 | 4.96 | $5.04 | 158100 |
| 2024-04-25 | 4.96 | $4.95 | 117928 |
| 2024-04-24 | 4.96 | $4.97 | 70800 |
| 2024-04-23 | 4.96 | $4.95 | 18300 |
| 2024-04-22 | 4.97 | $4.90 | 57200 |
| 2024-04-19 | 4.98 | $4.85 | 22331 |
| 2024-04-18 | 5.00 | $4.87 | 56500 |
| 2024-04-17 | 5.01 | $4.89 | 86300 |
| 2024-04-16 | 5.02 | $4.87 | 384123 |
| 2024-04-15 | 5.04 | $4.96 | 87900 |
| 2024-04-12 | 5.05 | $4.97 | 119920 |
| 2024-04-11 | 5.06 | $5.07 | 79813 |
| 2024-04-10 | 5.06 | $5.03 | 64300 |
| 2024-04-09 | 5.06 | $5.09 | 559100 |
| 2024-04-08 | 5.06 | $5.09 | 45800 |
| 2024-04-05 | 5.06 | $5.05 | 211320 |
| 2024-04-04 | 5.06 | $5.03 | 396000 |
| 2024-04-03 | 5.07 | $5.07 | 51140 |
| 2024-04-02 | 5.07 | $5.09 | 74703 |
| 2024-04-01 | 5.07 | $5.07 | 115815 |
| 2024-03-28 | 5.07 | $5.05 | 120900 |
| 2024-03-27 | 5.08 | $5.04 | 103709 |
| 2024-03-26 | 5.08 | $5.03 | 81100 |
| 2024-03-25 | 5.09 | $5.02 | 254100 |
| 2024-03-22 | 5.10 | $5.05 | 61800 |
| 2024-03-21 | 5.10 | $5.02 | 80200 |
| 2024-03-20 | 5.11 | $5.00 | 89100 |
| 2024-03-19 | 5.12 | $5.04 | 44618 |
| 2024-03-18 | 5.12 | $5.09 | 191800 |
| 2024-03-15 | 5.12 | $5.11 | 46201 |
| 2024-03-14 | 5.12 | $5.15 | 87130 |
| 2024-03-13 | 5.12 | $5.19 | 127348 |
| 2024-03-12 | 5.11 | $5.23 | 46536 |
| 2024-03-11 | 5.09 | $5.18 | 26900 |
| 2024-03-08 | 5.08 | $5.18 | 119547 |
| 2024-03-07 | 5.07 | $5.14 | 41930 |
| 2024-03-06 | 5.06 | $5.12 | 60500 |
| 2024-03-05 | 5.05 | $5.04 | 100628 |
| 2024-03-04 | 5.05 | $5.06 | 17000 |
| 2024-03-01 | 5.05 | $5.10 | 50329 |
| 2024-02-29 | 5.04 | $5.04 | 75225 |
| 2024-02-28 | 5.03 | $5.01 | 68247 |
| 2024-02-27 | 5.03 | $5.07 | 47700 |
| 2024-02-26 | 5.02 | $5.06 | 58300 |
| 2024-02-23 | 5.01 | $5.08 | 59807 |
| 2024-02-22 | 5.00 | $5.13 | 65847 |
| 2024-02-21 | 4.98 | $5.06 | 63606 |
| 2024-02-20 | 4.97 | $5.06 | 180800 |
| 2024-02-16 | 4.96 | $5.06 | 158100 |
| 2024-02-15 | 4.94 | $5.05 | 109700 |
| 2024-02-14 | 4.93 | $5.04 | 22547 |
| 2024-02-13 | 4.91 | $4.95 | 53335 |
| 2024-02-12 | 4.90 | $5.05 | 46000 |
| 2024-02-09 | 4.88 | $4.98 | 27226 |
| 2024-02-08 | 4.87 | $4.97 | 43824 |
| 2024-02-07 | 4.86 | $5.00 | 95600 |
| 2024-02-06 | 4.84 | $4.96 | 91000 |
| 2024-02-05 | 4.83 | $4.83 | 119343 |
| 2024-02-02 | 4.84 | $4.84 | 205500 |
| 2024-02-01 | 4.84 | $4.84 | 110200 |
| 2024-01-31 | 4.84 | $4.81 | 82200 |
| 2024-01-30 | 4.85 | $4.85 | 86320 |
| 2024-01-29 | 4.85 | $4.88 | 54000 |
| 2024-01-26 | 4.85 | $4.86 | 91536 |
| 2024-01-25 | 4.86 | $4.85 | 150517 |
| 2024-01-24 | 4.86 | $4.84 | 133825 |
| 2024-01-23 | 4.87 | $4.79 | 102300 |
| 2024-01-22 | 4.89 | $4.75 | 97500 |
| 2024-01-19 | 4.91 | $4.80 | 114016 |
| 2024-01-18 | 4.93 | $4.75 | 248827 |
| 2024-01-17 | 4.95 | $4.73 | 54800 |
| 2024-01-16 | 4.97 | $4.82 | 98543 |
| 2024-01-12 | 4.99 | $4.93 | 81621 |
| 2024-01-11 | 5.00 | $4.95 | 117044 |
| 2024-01-10 | 5.01 | $4.96 | 127946 |
| 2024-01-09 | 5.01 | $4.92 | 71633 |
| 2024-01-08 | 5.02 | $4.97 | 59600 |
| 2024-01-05 | 5.02 | $4.96 | 211900 |
| 2024-01-04 | 5.02 | $4.94 | 131500 |
| 2024-01-03 | 5.03 | $4.95 | 185020 |
| 2024-01-02 | 5.03 | $5.05 | 47000 |
| 2023-12-29 | 5.02 | $5.11 | 93237 |
| 2023-12-28 | 5.01 | $5.08 | 123749 |
| 2023-12-27 | 5.00 | $5.12 | 103728 |
| 2023-12-26 | 4.98 | $5.09 | 52300 |
| 2023-12-22 | 4.97 | $5.03 | 49000 |
| 2023-12-21 | 4.96 | $5.11 | 188825 |
| 2023-12-20 | 4.95 | $4.97 | 189443 |
| 2023-12-19 | 4.94 | $5.03 | 198300 |
| 2023-12-18 | 4.93 | $5.01 | 292200 |
| 2023-12-15 | 4.92 | $5.01 | 386216 |
| 2023-12-14 | 4.92 | $5.02 | 47335 |
| 2023-12-13 | 4.91 | $4.95 | 120830 |
| 2023-12-12 | 4.90 | $4.91 | 174400 |
| 2023-12-11 | 4.90 | $4.87 | 45600 |
| 2023-12-08 | 4.91 | $4.87 | 74500 |
| 2023-12-07 | 4.91 | $4.89 | 96046 |
| 2023-12-06 | 4.91 | $4.85 | 51600 |
| 2023-12-05 | 4.91 | $4.84 | 35617 |
| 2023-12-04 | 4.91 | $4.86 | 67100 |
| 2023-12-01 | 4.91 | $4.92 | 90700 |
| 2023-11-30 | 4.90 | $4.93 | 55200 |
| 2023-11-29 | 4.89 | $4.94 | 56000 |
| 2023-11-28 | 4.87 | $4.98 | 64021 |
| 2023-11-27 | 4.85 | $4.97 | 51100 |
| 2023-11-24 | 4.83 | $4.96 | 10800 |
| 2023-11-22 | 4.80 | $4.96 | 46700 |
| 2023-11-21 | 4.77 | $4.94 | 63500 |
| 2023-11-20 | 4.75 | $4.97 | 69735 |
| 2023-11-17 | 4.71 | $4.89 | 26117 |
| 2023-11-16 | 4.69 | $4.89 | 30400 |
| 2023-11-15 | 4.66 | $4.97 | 37500 |
| 2023-11-14 | 4.62 | $4.89 | 41149 |
| 2023-11-13 | 4.59 | $4.76 | 133506 |
| 2023-11-10 | 4.57 | $4.69 | 14400 |
| 2023-11-09 | 4.55 | $4.62 | 75600 |
| 2023-11-08 | 4.55 | $4.66 | 78326 |
| 2023-11-07 | 4.54 | $4.65 | 76300 |
| 2023-11-06 | 4.53 | $4.68 | 101500 |
| 2023-11-03 | 4.52 | $4.63 | 103000 |
| 2023-11-02 | 4.51 | $4.55 | 181300 |
| 2023-11-01 | 4.51 | $4.45 | 144915 |
| 2023-10-31 | 4.52 | $4.42 | 74548 |
| 2023-10-30 | 4.54 | $4.46 | 41100 |
| 2023-10-27 | 4.55 | $4.42 | 82600 |
| 2023-10-26 | 4.57 | $4.43 | 93200 |
| 2023-10-25 | 4.59 | $4.47 | 69600 |
| 2023-10-24 | 4.60 | $4.52 | 36200 |
| 2023-10-23 | 4.62 | $4.45 | 32300 |
| 2023-10-20 | 4.64 | $4.47 | 34737 |
| 2023-10-19 | 4.66 | $4.54 | 54400 |
| 2023-10-18 | 4.67 | $4.60 | 94900 |
| 2023-10-17 | 4.68 | $4.67 | 84500 |
| 2023-10-16 | 4.69 | $4.67 | 69826 |
| 2023-10-13 | 4.70 | $4.67 | 197044 |
| 2023-10-12 | 4.71 | $4.68 | 119400 |
| 2023-10-11 | 4.72 | $4.72 | 69900 |
| 2023-10-10 | 4.73 | $4.68 | 68000 |
| 2023-10-09 | 4.75 | $4.63 | 53200 |
| 2023-10-06 | 4.77 | $4.68 | 115400 |
| 2023-10-05 | 4.79 | $4.63 | 39912 |
| 2023-10-04 | 4.81 | $4.62 | 42200 |
| 2023-10-03 | 4.84 | $4.64 | 61046 |
| 2023-10-02 | 4.87 | $4.71 | 78037 |
| 2023-09-29 | 4.90 | $4.77 | 36349 |
| 2023-09-28 | 4.92 | $4.73 | 17807 |
| 2023-09-27 | 4.94 | $4.71 | 60900 |
| 2023-09-26 | 4.97 | $4.69 | 82000 |
| 2023-09-25 | 5.01 | $4.80 | 57600 |
| 2023-09-22 | 5.04 | $4.85 | 90326 |
| 2023-09-21 | 5.06 | $4.85 | 150200 |
| 2023-09-20 | 5.08 | $5.03 | 76900 |
| 2023-09-19 | 5.09 | $5.05 | 25546 |
| 2023-09-18 | 5.09 | $5.06 | 21500 |
| 2023-09-15 | 5.09 | $5.09 | 182104 |
| 2023-09-14 | 5.09 | $5.09 | 55300 |
| 2023-09-13 | 5.09 | $5.07 | 80230 |
| 2023-09-12 | 5.09 | $5.07 | 38800 |
| 2023-09-11 | 5.09 | $5.12 | 78104 |
| 2023-09-08 | 5.09 | $5.01 | 27612 |
| 2023-09-07 | 5.10 | $5.01 | 21845 |
| 2023-09-06 | 5.11 | $5.08 | 21933 |
| 2023-09-05 | 5.12 | $5.12 | 32700 |
| 2023-09-01 | 5.12 | $5.22 | 9700 |
| 2023-08-31 | 5.11 | $5.14 | 70514 |
| 2023-08-30 | 5.11 | $5.17 | 28500 |
| 2023-08-29 | 5.11 | $5.16 | 100500 |
| 2023-08-28 | 5.11 | $5.13 | 15609 |
| 2023-08-25 | 5.11 | $5.05 | 17000 |
| 2023-08-24 | 5.13 | $5.07 | 16600 |
| 2023-08-23 | 5.14 | $5.11 | 16900 |
| 2023-08-22 | 5.15 | $5.03 | 18829 |
| 2023-08-21 | 5.17 | $5.01 | 7600 |
| 2023-08-18 | 5.20 | $4.99 | 108904 |
| 2023-08-17 | 5.22 | $5.04 | 86912 |
| 2023-08-16 | 5.25 | $5.07 | 76733 |
| 2023-08-15 | 5.27 | $5.10 | 33200 |
| 2023-08-14 | 5.29 | $5.13 | 14100 |
| 2023-08-11 | 5.31 | $5.22 | 23800 |
| 2023-08-10 | 5.32 | $5.26 | 24400 |
| 2023-08-09 | 5.32 | $5.23 | 27601 |
| 2023-08-08 | 5.33 | $5.19 | 67000 |
| 2023-08-07 | 5.35 | $5.29 | 85925 |
| 2023-08-04 | 5.35 | $5.31 | 21029 |
| 2023-08-03 | 5.35 | $5.31 | 25534 |
| 2023-08-02 | 5.35 | $5.32 | 34300 |
| 2023-08-01 | 5.35 | $5.39 | 11121 |
| 2023-07-31 | 5.34 | $5.49 | 21200 |
| 2023-07-28 | 5.32 | $5.45 | 141731 |
| 2023-07-27 | 5.30 | $5.33 | 33600 |
| 2023-07-26 | 5.29 | $5.40 | 12300 |
| 2023-07-25 | 5.28 | $5.37 | 26900 |
| 2023-07-24 | 5.26 | $5.35 | 22800 |
| 2023-07-21 | 5.25 | $5.28 | 15000 |
| 2023-07-20 | 5.24 | $5.31 | 52800 |
| 2023-07-19 | 5.24 | $5.32 | 12122 |
| 2023-07-18 | 5.23 | $5.32 | 89118 |
| 2023-07-17 | 5.22 | $5.34 | 64633 |
| 2023-07-14 | 5.21 | $5.33 | 66705 |
| 2023-07-13 | 5.20 | $5.31 | 70618 |
| 2023-07-12 | 5.19 | $5.27 | 27000 |
| 2023-07-11 | 5.19 | $5.17 | 83730 |
| 2023-07-10 | 5.20 | $5.10 | 22239 |
| 2023-07-07 | 5.21 | $5.11 | 22700 |
| 2023-07-06 | 5.23 | $5.09 | 31500 |
| 2023-07-05 | 5.24 | $5.20 | 387515 |
| 2023-07-03 | 5.25 | $5.22 | 26800 |
| 2023-06-30 | 5.26 | $5.19 | 27145 |
| 2023-06-29 | 5.26 | $5.14 | 19200 |
| 2023-06-28 | 5.28 | $5.15 | 37306 |
| 2023-06-27 | 5.29 | $5.19 | 48415 |
| 2023-06-26 | 5.29 | $5.13 | 17445 |
| 2023-06-23 | 5.30 | $5.15 | 16800 |
| 2023-06-22 | 5.31 | $5.25 | 14328 |
| 2023-06-21 | 5.31 | $5.37 | 30800 |
| 2023-06-20 | 5.30 | $5.37 | 7000 |
| 2023-06-16 | 5.28 | $5.47 | 19700 |
| 2023-06-15 | 5.26 | $5.49 | 46900 |
| 2023-06-14 | 5.23 | $5.40 | 28645 |
| 2023-06-13 | 5.21 | $5.35 | 43731 |
| 2023-06-12 | 5.19 | $5.30 | 41200 |
| 2023-06-09 | 5.17 | $5.27 | 16100 |
| 2023-06-08 | 5.16 | $5.26 | 22100 |
| 2023-06-07 | 5.14 | $5.27 | 115221 |
| 2023-06-06 | 5.13 | $5.30 | 25200 |
| 2023-06-05 | 5.11 | $5.25 | 18336 |
| 2023-06-02 | 5.09 | $5.24 | 31403 |
| 2023-06-01 | 5.08 | $5.12 | 14500 |
| 2023-05-31 | 5.07 | $4.99 | 6800 |
| 2023-05-30 | 5.08 | $5.05 | 5900 |
| 2023-05-26 | 5.08 | $5.15 | 9400 |
| 2023-05-25 | 5.08 | $5.01 | 12100 |
| 2023-05-24 | 5.08 | $5.05 | 35702 |
| 2023-05-23 | 5.09 | $5.04 | 16400 |
| 2023-05-22 | 5.09 | $5.16 | 11500 |
| 2023-05-19 | 5.08 | $5.11 | 11216 |
| 2023-05-18 | 5.07 | $5.08 | 23800 |
| 2023-05-17 | 5.07 | $5.10 | 36914 |
| 2023-05-16 | 5.07 | $5.13 | 12717 |
| 2023-05-15 | 5.06 | $5.16 | 8000 |
| 2023-05-12 | 5.05 | $5.02 | 14300 |
| 2023-05-11 | 5.06 | $5.05 | 7622 |
| 2023-05-10 | 5.07 | $5.05 | 43343 |
| 2023-05-09 | 5.07 | $5.05 | 18600 |
| 2023-05-08 | 5.08 | $5.10 | 30100 |
| 2023-05-05 | 5.08 | $5.11 | 28624 |
| 2023-05-04 | 5.08 | $5.05 | 89000 |
| 2023-05-03 | 5.09 | $5.05 | 16037 |
| 2023-05-02 | 5.10 | $5.02 | 24501 |
| 2023-05-01 | 5.12 | $5.05 | 27835 |
| 2023-04-28 | 5.14 | $5.09 | 16043 |
| 2023-04-27 | 5.15 | $5.05 | 39249 |
| 2023-04-26 | 5.16 | $4.97 | 32512 |
| 2023-04-25 | 5.19 | $4.90 | 264700 |
| 2023-04-24 | 5.22 | $5.01 | 65238 |
| 2023-04-21 | 5.24 | $5.06 | 29300 |
| 2023-04-20 | 5.26 | $5.16 | 29600 |
| 2023-04-19 | 5.26 | $5.21 | 49900 |
| 2023-04-18 | 5.26 | $5.29 | 65400 |
| 2023-04-17 | 5.26 | $5.30 | 28943 |
| 2023-04-14 | 5.25 | $5.23 | 20000 |
| 2023-04-13 | 5.24 | $5.27 | 11604 |
| 2023-04-12 | 5.23 | $5.21 | 14700 |
| 2023-04-11 | 5.23 | $5.29 | 16000 |
| 2023-04-10 | 5.22 | $5.26 | 4300 |
| 2023-04-06 | 5.21 | $5.30 | 28500 |
| 2023-04-05 | 5.19 | $5.34 | 10020 |
| 2023-04-04 | 5.18 | $5.37 | 25031 |
| 2023-04-03 | 5.15 | $5.38 | 43500 |
| 2023-03-31 | 5.13 | $5.36 | 48400 |
| 2023-03-30 | 5.11 | $5.33 | 43500 |
| 2023-03-29 | 5.09 | $5.17 | 44902 |
| 2023-03-28 | 5.09 | $5.09 | 92300 |
| 2023-03-27 | 5.09 | $5.03 | 11600 |
| 2023-03-24 | 5.11 | $5.04 | 22500 |
| 2023-03-23 | 5.12 | $5.05 | 136214 |
| 2023-03-22 | 5.13 | $5.05 | 108201 |
| 2023-03-21 | 5.14 | $5.01 | 231424 |
| 2023-03-20 | 5.16 | $5.05 | 5700 |
| 2023-03-17 | 5.18 | $5.01 | 18203 |
| 2023-03-16 | 5.20 | $5.07 | 108600 |
| 2023-03-15 | 5.22 | $5.04 | 33500 |
| 2023-03-14 | 5.25 | $5.21 | 13003 |
| 2023-03-13 | 5.26 | $5.13 | 12325 |
| 2023-03-10 | 5.28 | $5.14 | 35500 |
| 2023-03-09 | 5.31 | $5.21 | 20014 |
| 2023-03-08 | 5.32 | $5.29 | 7635 |
| 2023-03-07 | 5.34 | $5.27 | 74000 |
| 2023-03-06 | 5.35 | $5.29 | 9006 |
| 2023-03-03 | 5.37 | $5.33 | 22400 |
| 2023-03-02 | 5.38 | $5.24 | 59300 |
| 2023-03-01 | 5.40 | $5.25 | 196119 |
| 2023-02-28 | 5.43 | $5.11 | 26100 |
| 2023-02-27 | 5.47 | $5.15 | 40318 |
| 2023-02-24 | 5.51 | $5.12 | 69300 |
| 2023-02-23 | 5.55 | $5.40 | 46448 |
| 2023-02-22 | 5.58 | $5.38 | 33400 |
| 2023-02-21 | 5.60 | $5.45 | 24233 |
| 2023-02-17 | 5.62 | $5.49 | 26900 |
| 2023-02-16 | 5.63 | $5.60 | 33300 |
| 2023-02-15 | 5.64 | $5.59 | 64532 |
| 2023-02-14 | 5.64 | $5.70 | 42300 |
| 2023-02-13 | 5.64 | $5.68 | 23800 |
| 2023-02-10 | 5.63 | $5.63 | 71500 |
| 2023-02-09 | 5.63 | $5.59 | 43400 |
| 2023-02-08 | 5.63 | $5.56 | 85005 |
| 2023-02-07 | 5.63 | $5.54 | 84500 |
| 2023-02-06 | 5.64 | $5.48 | 58800 |
| 2023-02-03 | 5.65 | $5.61 | 52000 |
| 2023-02-02 | 5.64 | $5.73 | 165742 |
| 2023-02-01 | 5.62 | $5.75 | 284600 |
| 2023-01-31 | 5.59 | $5.64 | 70036 |
| 2023-01-30 | 5.58 | $5.69 | 35817 |
| 2023-01-27 | 5.55 | $5.76 | 48900 |
| 2023-01-26 | 5.52 | $5.78 | 70400 |
| 2023-01-25 | 5.48 | $5.68 | 76345 |
| 2023-01-24 | 5.45 | $5.69 | 44400 |
| 2023-01-23 | 5.42 | $5.64 | 29500 |
| 2023-01-20 | 5.38 | $5.60 | 111200 |
| 2023-01-19 | 5.35 | $5.57 | 71500 |
| 2023-01-18 | 5.32 | $5.53 | 83900 |
| 2023-01-17 | 5.29 | $5.48 | 58435 |
| 2023-01-13 | 5.27 | $5.47 | 106643 |
| 2023-01-12 | 5.24 | $5.45 | 87619 |
| 2023-01-11 | 5.22 | $5.42 | 79800 |
| 2023-01-10 | 5.20 | $5.38 | 71700 |
| 2023-01-09 | 5.18 | $5.31 | 73214 |
| 2023-01-06 | 5.17 | $5.23 | 116315 |
| 2023-01-05 | 5.16 | $5.16 | 114200 |
| 2023-01-04 | 5.16 | $5.20 | 95838 |
| 2023-01-03 | 5.16 | $5.14 | 11800 |
| 2022-12-30 | 5.17 | $5.15 | 56334 |
| 2022-12-29 | 5.17 | $5.16 | 99800 |
| 2022-12-28 | 5.17 | $5.10 | 68913 |
| 2022-12-27 | 5.18 | $5.19 | 106000 |
| 2022-12-23 | 5.18 | $5.13 | 14147 |
| 2022-12-22 | 5.18 | $5.14 | 106200 |
| 2022-12-21 | 5.18 | $5.15 | 63015 |
| 2022-12-20 | 5.18 | $5.15 | 72428 |
| 2022-12-19 | 5.18 | $5.13 | 292527 |
| 2022-12-16 | 5.19 | $5.16 | 25400 |
| 2022-12-15 | 5.18 | $5.14 | 102226 |
| 2022-12-14 | 5.18 | $5.24 | 194400 |
| 2022-12-13 | 5.17 | $5.23 | 172307 |
| 2022-12-12 | 5.16 | $5.17 | 84249 |
| 2022-12-09 | 5.16 | $5.26 | 94720 |
| 2022-12-08 | 5.14 | $5.30 | 74209 |
| 2022-12-07 | 5.12 | $5.20 | 33723 |
| 2022-12-06 | 5.10 | $5.26 | 33619 |
| 2022-12-05 | 5.08 | $5.26 | 41737 |
| 2022-12-02 | 5.05 | $5.27 | 30930 |
| 2022-12-01 | 5.02 | $5.23 | 54445 |
| 2022-11-30 | 4.99 | $5.13 | 63143 |
| 2022-11-29 | 4.96 | $4.99 | 323946 |
| 2022-11-28 | 4.95 | $4.96 | 52600 |
| 2022-11-25 | 4.93 | $4.99 | 22137 |
| 2022-11-23 | 4.91 | $4.99 | 47900 |
| 2022-11-22 | 4.89 | $4.99 | 109812 |
| 2022-11-21 | 4.86 | $4.99 | 31600 |
| 2022-11-18 | 4.84 | $5.15 | 57400 |
| 2022-11-17 | 4.79 | $5.17 | 73900 |
| 2022-11-16 | 4.74 | $5.04 | 57200 |
| 2022-11-15 | 4.69 | $5.09 | 61200 |
| 2022-11-14 | 4.64 | $4.94 | 126200 |
| 2022-11-11 | 4.60 | $4.97 | 70100 |
| 2022-11-10 | 4.56 | $4.83 | 54300 |
| 2022-11-09 | 4.53 | $4.68 | 57428 |
| 2022-11-08 | 4.51 | $4.70 | 73400 |
| 2022-11-07 | 4.49 | $4.68 | 202000 |
| 2022-11-04 | 4.47 | $4.68 | 106309 |
| 2022-11-03 | 4.45 | $4.54 | 28400 |
| 2022-11-02 | 4.45 | $4.51 | 81511 |
| 2022-11-01 | 4.45 | $4.55 | 165633 |
| 2022-10-31 | 4.44 | $4.33 | 90732 |
| 2022-10-28 | 4.46 | $4.34 | 39634 |
| 2022-10-27 | 4.48 | $4.36 | 127000 |
| 2022-10-26 | 4.50 | $4.39 | 161234 |
| 2022-10-25 | 4.52 | $4.41 | 112300 |
| 2022-10-24 | 4.54 | $4.37 | 52808 |
| 2022-10-21 | 4.56 | $4.51 | 61937 |
| 2022-10-20 | 4.57 | $4.46 | 45700 |
| 2022-10-19 | 4.59 | $4.44 | 57119 |
| 2022-10-18 | 4.61 | $4.48 | 188646 |
| 2022-10-17 | 4.63 | $4.49 | 142100 |
| 2022-10-14 | 4.65 | $4.42 | 64645 |
| 2022-10-13 | 4.68 | $4.51 | 55700 |
| 2022-10-12 | 4.71 | $4.54 | 30200 |
| 2022-10-11 | 4.73 | $4.58 | 30200 |
| 2022-10-10 | 4.76 | $4.67 | 53830 |
| 2022-10-07 | 4.78 | $4.70 | 84616 |
| 2022-10-06 | 4.80 | $4.82 | 47131 |
| 2022-10-05 | 4.81 | $4.83 | 74519 |
| 2022-10-04 | 4.82 | $4.79 | 66021 |
| 2022-10-03 | 4.83 | $4.66 | 84542 |
| 2022-09-30 | 4.86 | $4.58 | 71319 |
| 2022-09-29 | 4.91 | $4.59 | 89400 |
| 2022-09-28 | 4.95 | $4.66 | 145900 |
| 2022-09-27 | 4.99 | $4.65 | 74300 |
| 2022-09-26 | 5.03 | $4.68 | 45800 |
| 2022-09-23 | 5.08 | $4.73 | 39300 |
| 2022-09-22 | 5.12 | $4.87 | 49400 |
| 2022-09-21 | 5.16 | $4.96 | 43100 |
| 2022-09-20 | 5.18 | $5.05 | 28700 |
| 2022-09-19 | 5.20 | $5.08 | 48100 |
| 2022-09-16 | 5.22 | $5.10 | 20012 |
| 2022-09-15 | 5.24 | $5.12 | 31600 |
| 2022-09-14 | 5.26 | $5.20 | 28418 |
| 2022-09-13 | 5.28 | $5.16 | 50508 |
| 2022-09-12 | 5.30 | $5.35 | 46400 |
| 2022-09-09 | 5.30 | $5.27 | 42900 |
| 2022-09-08 | 5.31 | $5.14 | 8500 |
| 2022-09-07 | 5.34 | $5.18 | 33000 |
| 2022-09-06 | 5.36 | $5.13 | 24400 |
| 2022-09-02 | 5.39 | $5.20 | 28316 |
| 2022-09-01 | 5.41 | $5.21 | 65400 |
| 2022-08-31 | 5.44 | $5.29 | 59800 |
| 2022-08-30 | 5.46 | $5.29 | 50942 |
| 2022-08-29 | 5.47 | $5.35 | 34700 |
| 2022-08-26 | 5.49 | $5.43 | 41436 |
| 2022-08-25 | 5.49 | $5.49 | 54100 |
| 2022-08-24 | 5.49 | $5.40 | 15904 |
| 2022-08-23 | 5.50 | $5.43 | 43900 |
| 2022-08-22 | 5.51 | $5.39 | 14924 |
| 2022-08-19 | 5.52 | $5.47 | 25935 |
| 2022-08-18 | 5.52 | $5.52 | 42435 |
| 2022-08-17 | 5.52 | $5.55 | 45100 |
| 2022-08-16 | 5.51 | $5.58 | 71900 |
| 2022-08-15 | 5.50 | $5.61 | 72300 |
| 2022-08-12 | 5.48 | $5.65 | 42300 |
| 2022-08-11 | 5.46 | $5.54 | 140430 |
| 2022-08-10 | 5.45 | $5.56 | 47000 |
| 2022-08-09 | 5.44 | $5.45 | 39000 |
| 2022-08-08 | 5.43 | $5.47 | 81600 |
| 2022-08-05 | 5.43 | $5.45 | 21700 |
| 2022-08-04 | 5.42 | $5.44 | 25500 |
| 2022-08-03 | 5.42 | $5.44 | 57700 |
| 2022-08-02 | 5.42 | $5.44 | 32600 |
| 2022-08-01 | 5.42 | $5.43 | 37330 |
| 2022-07-29 | 5.42 | $5.50 | 40500 |
| 2022-07-28 | 5.41 | $5.54 | 20349 |
| 2022-07-27 | 5.40 | $5.45 | 13000 |
| 2022-07-26 | 5.40 | $5.34 | 33700 |
| 2022-07-25 | 5.41 | $5.39 | 12113 |
| 2022-07-22 | 5.42 | $5.35 | 20800 |
| 2022-07-21 | 5.43 | $5.45 | 25600 |
| 2022-07-20 | 5.43 | $5.34 | 24900 |
| 2022-07-19 | 5.44 | $5.39 | 25834 |
| 2022-07-18 | 5.45 | $5.40 | 18240 |
| 2022-07-15 | 5.46 | $5.33 | 10600 |
| 2022-07-14 | 5.47 | $5.28 | 11800 |
| 2022-07-13 | 5.49 | $5.32 | 13403 |
| 2022-07-12 | 5.51 | $5.36 | 19329 |
| 2022-07-11 | 5.53 | $5.48 | 34242 |
| 2022-07-08 | 5.54 | $5.59 | 15049 |
| 2022-07-07 | 5.54 | $5.61 | 12805 |
| 2022-07-06 | 5.54 | $5.48 | 33507 |
| 2022-07-05 | 5.56 | $5.43 | 21213 |
| 2022-07-01 | 5.58 | $5.53 | 43900 |
| 2022-06-30 | 5.59 | $5.52 | 50500 |
| 2022-06-29 | 5.61 | $5.60 | 108541 |
| 2022-06-28 | 5.62 | $5.65 | 53635 |
| 2022-06-27 | 5.62 | $5.62 | 23500 |
| 2022-06-24 | 5.63 | $5.53 | 21221 |
| 2022-06-23 | 5.65 | $5.37 | 20045 |
| 2022-06-22 | 5.68 | $5.40 | 11700 |
| 2022-06-21 | 5.72 | $5.49 | 41300 |
| 2022-06-17 | 5.74 | $5.54 | 31540 |
| 2022-06-16 | 5.76 | $5.43 | 52600 |
| 2022-06-15 | 5.79 | $5.62 | 130200 |
| 2022-06-14 | 5.81 | $5.64 | 21024 |
| 2022-06-13 | 5.82 | $5.65 | 67500 |
| 2022-06-10 | 5.83 | $5.85 | 63400 |
| 2022-06-09 | 5.81 | $5.93 | 91308 |
| 2022-06-08 | 5.79 | $5.98 | 66000 |
| 2022-06-07 | 5.76 | $5.91 | 18100 |
| 2022-06-06 | 5.73 | $5.96 | 57726 |
| 2022-06-03 | 5.70 | $5.94 | 32618 |
| 2022-06-02 | 5.67 | $5.92 | 50220 |
| 2022-06-01 | 5.65 | $5.87 | 58400 |
| 2022-05-31 | 5.62 | $5.90 | 78925 |
| 2022-05-27 | 5.60 | $5.73 | 102200 |
| 2022-05-26 | 5.59 | $5.61 | 141300 |
| 2022-05-25 | 5.60 | $5.53 | 71900 |
| 2022-05-24 | 5.61 | $5.60 | 33911 |
| 2022-05-23 | 5.62 | $5.70 | 112400 |
| 2022-05-20 | 5.62 | $5.62 | 117815 |
| 2022-05-19 | 5.63 | $5.60 | 21100 |
| 2022-05-18 | 5.64 | $5.57 | 50200 |
| 2022-05-17 | 5.67 | $5.70 | 63228 |
| 2022-05-16 | 5.68 | $5.45 | 66600 |
| 2022-05-13 | 5.72 | $5.47 | 49729 |
| 2022-05-12 | 5.76 | $5.35 | 83500 |
| 2022-05-11 | 5.82 | $5.39 | 250514 |
| 2022-05-10 | 5.88 | $5.44 | 54702 |
| 2022-05-09 | 5.94 | $5.46 | 54600 |
| 2022-05-06 | 6.00 | $5.72 | 22700 |
| 2022-05-05 | 6.04 | $5.92 | 62742 |
| 2022-05-04 | 6.06 | $6.03 | 69600 |
| 2022-05-03 | 6.08 | $6.07 | 74100 |
| 2022-05-02 | 6.10 | $5.93 | 47538 |
| 2022-04-29 | 6.14 | $5.85 | 202200 |
| 2022-04-28 | 6.19 | $5.77 | 52125 |
| 2022-04-27 | 6.25 | $5.84 | 58400 |
| 2022-04-26 | 6.31 | $5.92 | 38000 |
| 2022-04-25 | 6.37 | $5.98 | 9100 |
| 2022-04-22 | 6.42 | $6.11 | 44900 |
| 2022-04-21 | 6.46 | $6.25 | 32500 |
| 2022-04-20 | 6.49 | $6.28 | 23417 |
| 2022-04-19 | 6.53 | $6.24 | 43100 |
| 2022-04-18 | 6.56 | $6.29 | 55032 |
| 2022-04-14 | 6.60 | $6.35 | 27904 |
| 2022-04-13 | 6.63 | $6.40 | 53821 |
| 2022-04-12 | 6.65 | $6.37 | 14823 |
| 2022-04-11 | 6.68 | $6.34 | 29533 |
| 2022-04-08 | 6.71 | $6.50 | 63000 |
| 2022-04-07 | 6.73 | $6.56 | 17200 |
| 2022-04-06 | 6.73 | $6.69 | 26400 |
| 2022-04-05 | 6.73 | $6.86 | 103541 |
| 2022-04-04 | 6.70 | $6.94 | 46423 |
| 2022-04-01 | 6.67 | $6.89 | 40148 |
| 2022-03-31 | 6.63 | $6.77 | 59322 |
| 2022-03-30 | 6.61 | $6.90 | 60935 |
| 2022-03-29 | 6.58 | $6.83 | 78246 |
| 2022-03-28 | 6.56 | $6.57 | 15500 |
| 2022-03-25 | 6.56 | $6.54 | 40200 |
| 2022-03-24 | 6.57 | $6.65 | 40600 |
| 2022-03-23 | 6.57 | $6.60 | 37700 |
| 2022-03-22 | 6.58 | $6.80 | 35100 |
| 2022-03-21 | 6.58 | $6.71 | 60609 |
| 2022-03-18 | 6.58 | $6.81 | 39305 |
| 2022-03-17 | 6.59 | $6.69 | 13800 |
| 2022-03-16 | 6.60 | $6.63 | 47100 |
| 2022-03-15 | 6.63 | $6.11 | 71029 |
| 2022-03-14 | 6.72 | $6.10 | 49696 |
| 2022-03-11 | 6.81 | $6.28 | 33000 |
| 2022-03-10 | 6.89 | $6.34 | 39314 |
| 2022-03-09 | 6.98 | $6.41 | 33000 |
| 2022-03-08 | 7.06 | $6.32 | 103300 |
| 2022-03-07 | 7.16 | $6.31 | 36237 |
| 2022-03-04 | 7.27 | $6.57 | 54094 |
| 2022-03-03 | 7.36 | $6.80 | 101000 |
| 2022-03-02 | 7.43 | $7.10 | 25735 |
| 2022-03-01 | 7.47 | $7.11 | 64700 |
| 2022-02-28 | 7.52 | $7.21 | 66626 |
| 2022-02-25 | 7.56 | $7.49 | 30514 |
| 2022-02-24 | 7.57 | $7.16 | 53640 |
| 2022-02-23 | 7.62 | $7.33 | 35300 |
| 2022-02-22 | 7.65 | $7.37 | 50620 |
| 2022-02-18 | 7.68 | $7.55 | 30000 |
| 2022-02-17 | 7.69 | $7.59 | 37300 |
| 2022-02-16 | 7.70 | $7.68 | 42913 |
| 2022-02-15 | 7.71 | $7.74 | 19547 |
| 2022-02-14 | 7.71 | $7.56 | 82722 |
| 2022-02-11 | 7.73 | $7.65 | 37300 |
| 2022-02-10 | 7.74 | $7.84 | 72639 |
| 2022-02-09 | 7.74 | $7.84 | 26925 |
| 2022-02-08 | 7.74 | $7.69 | 35234 |
| 2022-02-07 | 7.75 | $7.69 | 29617 |
| 2022-02-04 | 7.77 | $7.72 | 23929 |
| 2022-02-03 | 7.78 | $7.66 | 31608 |
| 2022-02-02 | 7.80 | $7.68 | 77100 |
| 2022-02-01 | 7.82 | $7.88 | 22600 |
| 2022-01-31 | 7.82 | $7.88 | 55000 |
| 2022-01-28 | 7.82 | $7.59 | 43212 |
| 2022-01-27 | 7.85 | $7.44 | 21103 |
| 2022-01-26 | 7.89 | $7.58 | 43300 |
| 2022-01-25 | 7.93 | $7.59 | 69235 |
| 2022-01-24 | 7.96 | $7.59 | 148900 |
| 2022-01-21 | 8.00 | $7.96 | 34442 |
| 2022-01-20 | 8.00 | $8.10 | 57643 |
| 2022-01-19 | 7.99 | $8.01 | 22800 |
| 2022-01-18 | 7.98 | $7.95 | 33223 |
| 2022-01-14 | 7.98 | $8.10 | 27000 |
| 2022-01-13 | 7.97 | $8.12 | 66534 |
| 2022-01-12 | 7.95 | $8.18 | 96100 |
| 2022-01-11 | 7.92 | $7.96 | 59034 |
| 2022-01-10 | 7.92 | $7.91 | 23200 |
| 2022-01-07 | 7.92 | $7.93 | 47900 |
| 2022-01-06 | 7.92 | $7.86 | 27500 |
| 2022-01-05 | 7.92 | $7.90 | 26210 |
| 2022-01-04 | 7.93 | $8.00 | 99838 |
| 2022-01-03 | 7.92 | $7.99 | 24530 |
| 2021-12-31 | 7.92 | $7.92 | 61447 |
| 2021-12-30 | 7.92 | $7.90 | 116802 |
| 2021-12-29 | 7.92 | $7.84 | 42013 |
| 2021-12-28 | 7.94 | $8.04 | 48100 |
| 2021-12-27 | 7.93 | $8.00 | 62500 |
| 2021-12-23 | 7.92 | $8.03 | 66616 |
| 2021-12-22 | 7.91 | $7.77 | 62100 |
| 2021-12-21 | 7.93 | $7.77 | 64447 |
| 2021-12-20 | 7.95 | $7.65 | 35126 |
| 2021-12-17 | 7.99 | $7.95 | 22905 |
| 2021-12-16 | 8.00 | $7.95 | 29923 |
| 2021-12-15 | 8.00 | $7.85 | 46332 |
| 2021-12-14 | 8.03 | $7.91 | 34713 |
| 2021-12-13 | 8.04 | $7.98 | 52211 |
| 2021-12-10 | 8.06 | $8.09 | 29530 |
| 2021-12-09 | 8.06 | $8.14 | 15438 |
| 2021-12-08 | 8.06 | $8.11 | 18737 |
| 2021-12-07 | 8.07 | $8.03 | 42403 |
| 2021-12-06 | 8.09 | $7.95 | 33000 |
| 2021-12-03 | 8.11 | $7.92 | 94400 |
| 2021-12-02 | 8.15 | $8.05 | 34100 |
| 2021-12-01 | 8.17 | $7.98 | 47109 |
| 2021-11-30 | 8.20 | $7.90 | 45000 |
| 2021-11-29 | 8.24 | $7.91 | 46311 |
| 2021-11-26 | 8.28 | $7.93 | 47800 |
| 2021-11-24 | 8.33 | $8.14 | 69724 |
| 2021-11-23 | 8.35 | $8.13 | 139430 |
| 2021-11-22 | 8.38 | $8.16 | 130100 |
| 2021-11-19 | 8.41 | $8.18 | 119434 |
| 2021-11-18 | 8.43 | $8.25 | 69600 |
| 2021-11-17 | 8.45 | $8.35 | 73000 |
| 2021-11-16 | 8.46 | $8.39 | 74500 |
| 2021-11-15 | 8.47 | $8.41 | 88400 |
| 2021-11-12 | 8.48 | $8.46 | 47415 |
| 2021-11-11 | 8.48 | $8.50 | 67800 |
| 2021-11-10 | 8.47 | $8.42 | 58119 |
| 2021-11-09 | 8.48 | $8.47 | 92620 |
| 2021-11-08 | 8.48 | $8.50 | 78531 |
| 2021-11-05 | 8.47 | $8.53 | 69700 |
| 2021-11-04 | 8.46 | $8.52 | 49300 |
| 2021-11-03 | 8.45 | $8.55 | 104900 |
| 2021-11-02 | 8.43 | $8.47 | 65800 |
| 2021-11-01 | 8.43 | $8.55 | 194038 |
| 2021-10-29 | 8.41 | $8.32 | 51023 |
| 2021-10-28 | 8.41 | $8.42 | 17000 |
| 2021-10-27 | 8.41 | $8.46 | 30300 |
| 2021-10-26 | 8.40 | $8.42 | 37908 |
| 2021-10-25 | 8.39 | $8.50 | 67700 |
| 2021-10-22 | 8.37 | $8.44 | 33245 |
| 2021-10-21 | 8.36 | $8.43 | 53900 |
| 2021-10-20 | 8.35 | $8.52 | 31622 |
| 2021-10-19 | 8.33 | $8.57 | 38500 |
| 2021-10-18 | 8.30 | $8.48 | 27937 |
| 2021-10-15 | 8.28 | $8.45 | 43105 |
| 2021-10-14 | 8.26 | $8.29 | 21500 |
| 2021-10-13 | 8.26 | $8.26 | 17200 |
| 2021-10-12 | 8.27 | $8.26 | 66134 |
| 2021-10-11 | 8.27 | $8.28 | 39300 |
| 2021-10-08 | 8.28 | $8.30 | 13800 |
| 2021-10-07 | 8.29 | $8.30 | 33906 |
| 2021-10-06 | 8.30 | $8.14 | 62900 |
| 2021-10-05 | 8.33 | $8.21 | 26500 |
| 2021-10-04 | 8.35 | $8.17 | 64110 |
| 2021-10-01 | 8.39 | $8.34 | 52300 |
| 2021-09-30 | 8.41 | $8.32 | 48125 |
| 2021-09-29 | 8.43 | $8.27 | 80700 |
| 2021-09-28 | 8.46 | $8.22 | 44510 |
| 2021-09-27 | 8.50 | $8.33 | 56906 |
| 2021-09-24 | 8.53 | $8.28 | 112300 |
| 2021-09-23 | 8.56 | $8.29 | 86900 |
| 2021-09-22 | 8.60 | $8.29 | 61743 |
| 2021-09-21 | 8.64 | $8.20 | 73300 |
| 2021-09-20 | 8.68 | $8.07 | 78900 |
| 2021-09-17 | 8.74 | $8.36 | 25432 |
| 2021-09-16 | 8.78 | $8.72 | 20013 |
| 2021-09-15 | 8.78 | $8.72 | 15633 |
| 2021-09-14 | 8.77 | $8.69 | 24400 |
| 2021-09-13 | 8.77 | $8.82 | 36300 |
| 2021-09-10 | 8.76 | $8.86 | 25520 |
| 2021-09-09 | 8.75 | $8.92 | 21206 |
| 2021-09-08 | 8.73 | $8.91 | 41406 |
| 2021-09-07 | 8.70 | $8.95 | 27000 |
| 2021-09-03 | 8.68 | $8.93 | 45214 |
| 2021-09-02 | 8.65 | $8.83 | 27539 |
| 2021-09-01 | 8.63 | $8.87 | 70700 |
| 2021-08-31 | 8.61 | $8.73 | 30600 |
| 2021-08-30 | 8.61 | $8.67 | 37100 |
| 2021-08-27 | 8.61 | $8.64 | 28227 |
| 2021-08-26 | 8.61 | $8.55 | 27804 |
| 2021-08-25 | 8.62 | $8.56 | 22800 |
| 2021-08-24 | 8.64 | $8.57 | 51307 |
| 2021-08-23 | 8.65 | $8.44 | 20100 |
| 2021-08-20 | 8.67 | $8.37 | 83700 |
| 2021-08-19 | 8.70 | $8.39 | 51300 |
| 2021-08-18 | 8.73 | $8.63 | 44300 |
| 2021-08-17 | 8.74 | $8.56 | 72711 |
| 2021-08-16 | 8.76 | $8.75 | 60943 |
| 2021-08-13 | 8.76 | $8.83 | 23000 |
| 2021-08-12 | 8.75 | $8.80 | 51840 |
| 2021-08-11 | 8.75 | $8.79 | 18347 |
| 2021-08-10 | 8.74 | $8.70 | 74341 |
| 2021-08-09 | 8.75 | $8.67 | 64800 |
| 2021-08-06 | 8.76 | $8.83 | 19247 |
| 2021-08-05 | 8.76 | $8.91 | 43100 |
| 2021-08-04 | 8.75 | $8.85 | 22234 |
| 2021-08-03 | 8.74 | $8.85 | 63400 |
| 2021-08-02 | 8.74 | $8.64 | 30343 |
| 2021-07-30 | 8.76 | $8.70 | 13940 |
| 2021-07-29 | 8.77 | $8.76 | 20902 |
| 2021-07-28 | 8.78 | $8.66 | 48200 |
| 2021-07-27 | 8.80 | $8.43 | 64822 |
| 2021-07-26 | 8.84 | $8.62 | 56400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.84
2026-07-22
Close Price
$8.87
Vol: 82699
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.31
Average
6.11
Maximum
9.94
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.84 | $8.87 | 82699 |
| 2026-07-21 | 8.86 | $8.89 | 134900 |
| 2026-07-20 | 8.88 | $8.53 | 147422 |
| 2026-07-17 | 8.98 | $8.58 | 122542 |
| 2026-07-16 | 9.08 | $8.76 | 78119 |
| 2026-07-15 | 9.17 | $8.96 | 86700 |
| 2026-07-14 | 9.22 | $9.06 | 128131 |
| 2026-07-13 | 9.27 | $8.94 | 182539 |
| 2026-07-10 | 9.35 | $9.38 | 94100 |
| 2026-07-09 | 9.35 | $9.28 | 228400 |
| 2026-07-08 | 9.37 | $9.21 | 77638 |
| 2026-07-07 | 9.40 | $9.08 | 135009 |
| 2026-07-06 | 9.48 | $9.48 | 158800 |
| 2026-07-02 | 9.47 | $9.19 | 129300 |
| 2026-07-01 | 9.53 | $9.26 | 195800 |
| 2026-06-30 | 9.59 | $9.60 | 240000 |
| 2026-06-29 | 9.58 | $9.50 | 339100 |
| 2026-06-26 | 9.59 | $9.24 | 137600 |
| 2026-06-25 | 9.66 | $9.37 | 174500 |
| 2026-06-24 | 9.71 | $9.30 | 195438 |
| 2026-06-23 | 9.78 | $9.48 | 251900 |
| 2026-06-22 | 9.82 | $10.03 | 177900 |
| 2026-06-18 | 9.76 | $9.96 | 187300 |
| 2026-06-17 | 9.70 | $9.74 | 130100 |
| 2026-06-16 | 9.67 | $9.87 | 97200 |
| 2026-06-15 | 9.61 | $10.02 | 107514 |
| 2026-06-12 | 9.51 | $9.66 | 98000 |
| 2026-06-11 | 9.47 | $9.46 | 108524 |
| 2026-06-10 | 9.46 | $8.94 | 141748 |
| 2026-06-09 | 9.57 | $9.10 | 325000 |
| 2026-06-08 | 9.65 | $9.05 | 187312 |
| 2026-06-05 | 9.76 | $8.92 | 296824 |
| 2026-06-04 | 9.91 | $9.57 | 280602 |
| 2026-06-03 | 9.94 | $9.83 | 343900 |
| 2026-06-02 | 9.92 | $10.07 | 143900 |
| 2026-06-01 | 9.85 | $10.05 | 181527 |
| 2026-05-29 | 9.77 | $9.85 | 109300 |
| 2026-05-28 | 9.72 | $9.85 | 175100 |
| 2026-05-27 | 9.66 | $9.85 | 190437 |
| 2026-05-26 | 9.58 | $9.70 | 127006 |
| 2026-05-22 | 9.53 | $9.36 | 72300 |
| 2026-05-21 | 9.53 | $9.37 | 107203 |
| 2026-05-20 | 9.53 | $9.26 | 73500 |
| 2026-05-19 | 9.55 | $9.02 | 102015 |
| 2026-05-18 | 9.63 | $9.07 | 136400 |
| 2026-05-15 | 9.70 | $9.16 | 129114 |
| 2026-05-14 | 9.76 | $9.55 | 72200 |
| 2026-05-13 | 9.75 | $9.51 | 301842 |
| 2026-05-12 | 9.75 | $9.57 | 128000 |
| 2026-05-11 | 9.73 | $9.90 | 99631 |
| 2026-05-08 | 9.63 | $9.83 | 130315 |
| 2026-05-07 | 9.52 | $9.75 | 174945 |
| 2026-05-06 | 9.42 | $9.78 | 161343 |
| 2026-05-05 | 9.28 | $9.48 | 392205 |
| 2026-05-04 | 9.19 | $9.27 | 156700 |
| 2026-05-01 | 9.12 | $9.20 | 124427 |
| 2026-04-30 | 9.06 | $9.17 | 176100 |
| 2026-04-29 | 8.99 | $9.01 | 88200 |
| 2026-04-28 | 8.94 | $8.98 | 123203 |
| 2026-04-27 | 8.88 | $9.06 | 234019 |
| 2026-04-24 | 8.80 | $9.03 | 131949 |
| 2026-04-23 | 8.70 | $8.80 | 122900 |
| 2026-04-22 | 8.64 | $8.97 | 146600 |
| 2026-04-21 | 8.53 | $8.84 | 214601 |
| 2026-04-20 | 8.43 | $8.98 | 413435 |
| 2026-04-17 | 8.28 | $9.04 | 728894 |
| 2026-04-16 | 8.10 | $8.55 | 60700 |
| 2026-04-15 | 7.98 | $8.50 | 101800 |
| 2026-04-14 | 7.86 | $8.48 | 131707 |
| 2026-04-13 | 7.72 | $8.26 | 109900 |
| 2026-04-10 | 7.60 | $8.13 | 108520 |
| 2026-04-09 | 7.50 | $8.06 | 142300 |
| 2026-04-08 | 7.39 | $8.00 | 318530 |
| 2026-04-07 | 7.28 | $7.50 | 115446 |
| 2026-04-06 | 7.26 | $7.43 | 222231 |
| 2026-04-02 | 7.25 | $7.38 | 99513 |
| 2026-04-01 | 7.25 | $7.50 | 176728 |
| 2026-03-31 | 7.22 | $7.29 | 168200 |
| 2026-03-30 | 7.24 | $6.92 | 183700 |
| 2026-03-27 | 7.34 | $7.00 | 244400 |
| 2026-03-26 | 7.44 | $7.12 | 385100 |
| 2026-03-25 | 7.53 | $7.37 | 180800 |
| 2026-03-24 | 7.59 | $7.29 | 197300 |
| 2026-03-23 | 7.68 | $7.64 | 142042 |
| 2026-03-20 | 7.70 | $7.46 | 138000 |
| 2026-03-19 | 7.77 | $7.68 | 179400 |
| 2026-03-18 | 7.80 | $7.70 | 143442 |
| 2026-03-17 | 7.84 | $7.80 | 135133 |
| 2026-03-16 | 7.85 | $7.71 | 171729 |
| 2026-03-13 | 7.90 | $7.41 | 115411 |
| 2026-03-12 | 8.01 | $7.53 | 319235 |
| 2026-03-11 | 8.12 | $7.84 | 114076 |
| 2026-03-10 | 8.17 | $7.78 | 55000 |
| 2026-03-09 | 8.25 | $7.65 | 331400 |
| 2026-03-06 | 8.37 | $7.68 | 296700 |
| 2026-03-05 | 8.50 | $7.84 | 206200 |
| 2026-03-04 | 8.62 | $8.23 | 374646 |
| 2026-03-03 | 8.67 | $8.13 | 186800 |
| 2026-03-02 | 8.75 | $8.58 | 194606 |
| 2026-02-27 | 8.74 | $8.71 | 118500 |
| 2026-02-26 | 8.71 | $8.73 | 208700 |
| 2026-02-25 | 8.66 | $8.89 | 234711 |
| 2026-02-24 | 8.57 | $8.75 | 261200 |
| 2026-02-23 | 8.49 | $8.55 | 100497 |
| 2026-02-20 | 8.44 | $8.66 | 340008 |
| 2026-02-19 | 8.36 | $8.26 | 122313 |
| 2026-02-18 | 8.35 | $8.32 | 120825 |
| 2026-02-17 | 8.32 | $8.34 | 124547 |
| 2026-02-13 | 8.28 | $8.32 | 188800 |
| 2026-02-12 | 8.24 | $8.27 | 140916 |
| 2026-02-11 | 8.19 | $8.29 | 157641 |
| 2026-02-10 | 8.14 | $8.25 | 120500 |
| 2026-02-09 | 8.08 | $8.24 | 162605 |
| 2026-02-06 | 8.01 | $8.01 | 183321 |
| 2026-02-05 | 7.99 | $7.92 | 146036 |
| 2026-02-04 | 7.97 | $7.95 | 197800 |
| 2026-02-03 | 7.94 | $7.90 | 106700 |
| 2026-02-02 | 7.92 | $7.80 | 222200 |
| 2026-01-30 | 7.91 | $7.85 | 80000 |
| 2026-01-29 | 7.89 | $7.99 | 136100 |
| 2026-01-28 | 7.83 | $8.04 | 245804 |
| 2026-01-27 | 7.76 | $7.98 | 151226 |
| 2026-01-26 | 7.68 | $7.86 | 191313 |
| 2026-01-23 | 7.61 | $7.76 | 77800 |
| 2026-01-22 | 7.56 | $7.71 | 141500 |
| 2026-01-21 | 7.50 | $7.61 | 219640 |
| 2026-01-20 | 7.45 | $7.48 | 131422 |
| 2026-01-16 | 7.43 | $7.44 | 1.2M |
| 2026-01-15 | 7.40 | $7.48 | 337500 |
| 2026-01-14 | 7.36 | $7.40 | 230200 |
| 2026-01-13 | 7.34 | $7.46 | 368524 |
| 2026-01-12 | 7.29 | $7.42 | 239625 |
| 2026-01-09 | 7.24 | $7.37 | 315900 |
| 2026-01-08 | 7.20 | $7.19 | 198000 |
| 2026-01-07 | 7.19 | $7.31 | 246800 |
| 2026-01-06 | 7.14 | $7.31 | 284100 |
| 2026-01-05 | 7.09 | $7.19 | 149800 |
| 2026-01-02 | 7.06 | $7.13 | 172057 |
| 2025-12-31 | 7.03 | $7.00 | 172331 |
| 2025-12-30 | 7.03 | $7.21 | 297600 |
| 2025-12-29 | 6.98 | $7.11 | 99400 |
| 2025-12-26 | 6.95 | $7.09 | 187200 |
| 2025-12-24 | 6.91 | $6.92 | 35140 |
| 2025-12-23 | 6.90 | $6.91 | 125123 |
| 2025-12-22 | 6.89 | $6.90 | 131928 |
| 2025-12-19 | 6.88 | $6.88 | 501887 |
| 2025-12-18 | 6.88 | $6.87 | 121500 |
| 2025-12-17 | 6.88 | $6.73 | 61249 |
| 2025-12-16 | 6.90 | $6.78 | 115108 |
| 2025-12-15 | 6.92 | $6.89 | 115200 |
| 2025-12-12 | 6.92 | $6.91 | 83300 |
| 2025-12-11 | 6.91 | $6.98 | 126400 |
| 2025-12-10 | 6.88 | $7.06 | 515700 |
| 2025-12-09 | 6.84 | $6.97 | 84342 |
| 2025-12-08 | 6.80 | $7.00 | 292300 |
| 2025-12-05 | 6.76 | $6.87 | 92400 |
| 2025-12-04 | 6.73 | $6.83 | 67300 |
| 2025-12-03 | 6.71 | $6.80 | 84700 |
| 2025-12-02 | 6.68 | $6.75 | 117828 |
| 2025-12-01 | 6.67 | $6.72 | 49400 |
| 2025-11-28 | 6.66 | $6.73 | 127700 |
| 2025-11-26 | 6.65 | $6.70 | 114038 |
| 2025-11-25 | 6.64 | $6.56 | 52200 |
| 2025-11-24 | 6.66 | $6.52 | 125118 |
| 2025-11-21 | 6.70 | $6.49 | 71600 |
| 2025-11-20 | 6.74 | $6.50 | 65907 |
| 2025-11-19 | 6.79 | $6.57 | 171623 |
| 2025-11-18 | 6.83 | $6.65 | 86939 |
| 2025-11-17 | 6.86 | $6.67 | 112200 |
| 2025-11-14 | 6.89 | $6.72 | 89600 |
| 2025-11-13 | 6.92 | $6.82 | 69315 |
| 2025-11-12 | 6.93 | $6.84 | 59023 |
| 2025-11-11 | 6.93 | $6.89 | 77200 |
| 2025-11-10 | 6.92 | $6.87 | 51648 |
| 2025-11-07 | 6.92 | $6.77 | 100800 |
| 2025-11-06 | 6.94 | $6.89 | 131007 |
| 2025-11-05 | 6.93 | $6.89 | 59104 |
| 2025-11-04 | 6.92 | $6.87 | 148700 |
| 2025-11-03 | 6.91 | $7.00 | 120800 |
| 2025-10-31 | 6.87 | $6.91 | 84900 |
| 2025-10-30 | 6.84 | $6.90 | 100013 |
| 2025-10-29 | 6.82 | $6.92 | 203000 |
| 2025-10-28 | 6.78 | $6.95 | 123400 |
| 2025-10-27 | 6.72 | $6.92 | 396632 |
| 2025-10-24 | 6.67 | $6.74 | 134908 |
| 2025-10-23 | 6.64 | $6.67 | 74000 |
| 2025-10-22 | 6.63 | $6.65 | 77241 |
| 2025-10-21 | 6.61 | $6.62 | 73236 |
| 2025-10-20 | 6.60 | $6.68 | 107048 |
| 2025-10-17 | 6.57 | $6.58 | 66000 |
| 2025-10-16 | 6.56 | $6.60 | 97800 |
| 2025-10-15 | 6.54 | $6.61 | 249000 |
| 2025-10-14 | 6.52 | $6.50 | 167649 |
| 2025-10-13 | 6.52 | $6.51 | 99434 |
| 2025-10-10 | 6.51 | $6.29 | 167100 |
| 2025-10-09 | 6.55 | $6.52 | 83406 |
| 2025-10-08 | 6.54 | $6.54 | 118816 |
| 2025-10-07 | 6.53 | $6.51 | 135700 |
| 2025-10-06 | 6.53 | $6.55 | 63303 |
| 2025-10-03 | 6.51 | $6.51 | 57000 |
| 2025-10-02 | 6.50 | $6.54 | 89402 |
| 2025-10-01 | 6.48 | $6.55 | 146221 |
| 2025-09-30 | 6.45 | $6.48 | 204028 |
| 2025-09-29 | 6.44 | $6.41 | 116900 |
| 2025-09-26 | 6.44 | $6.28 | 110031 |
| 2025-09-25 | 6.46 | $6.33 | 107700 |
| 2025-09-24 | 6.47 | $6.35 | 70926 |
| 2025-09-23 | 6.49 | $6.33 | 198441 |
| 2025-09-22 | 6.51 | $6.51 | 92768 |
| 2025-09-19 | 6.49 | $6.52 | 232000 |
| 2025-09-18 | 6.47 | $6.56 | 82900 |
| 2025-09-17 | 6.43 | $6.54 | 116262 |
| 2025-09-16 | 6.39 | $6.56 | 107848 |
| 2025-09-15 | 6.35 | $6.49 | 135000 |
| 2025-09-12 | 6.30 | $6.44 | 80803 |
| 2025-09-11 | 6.26 | $6.42 | 87800 |
| 2025-09-10 | 6.22 | $6.34 | 109200 |
| 2025-09-09 | 6.19 | $6.25 | 90621 |
| 2025-09-08 | 6.17 | $6.22 | 39300 |
| 2025-09-05 | 6.16 | $6.19 | 87700 |
| 2025-09-04 | 6.15 | $6.11 | 65343 |
| 2025-09-03 | 6.15 | $6.10 | 75032 |
| 2025-09-02 | 6.16 | $6.08 | 146906 |
| 2025-08-29 | 6.17 | $6.11 | 115614 |
| 2025-08-28 | 6.18 | $6.19 | 87600 |
| 2025-08-27 | 6.17 | $6.17 | 67300 |
| 2025-08-26 | 6.16 | $6.19 | 76100 |
| 2025-08-25 | 6.15 | $6.14 | 125500 |
| 2025-08-22 | 6.14 | $6.12 | 56300 |
| 2025-08-21 | 6.14 | $6.00 | 63424 |
| 2025-08-20 | 6.16 | $6.06 | 176300 |
| 2025-08-19 | 6.18 | $6.14 | 164100 |
| 2025-08-18 | 6.18 | $6.22 | 104627 |
| 2025-08-15 | 6.16 | $6.18 | 51600 |
| 2025-08-14 | 6.14 | $6.13 | 47100 |
| 2025-08-13 | 6.14 | $6.18 | 132742 |
| 2025-08-12 | 6.12 | $6.14 | 82600 |
| 2025-08-11 | 6.11 | $6.08 | 61215 |
| 2025-08-08 | 6.11 | $6.10 | 67900 |
| 2025-08-07 | 6.10 | $6.05 | 356001 |
| 2025-08-06 | 6.10 | $5.97 | 186000 |
| 2025-08-05 | 6.12 | $6.05 | 83700 |
| 2025-08-04 | 6.12 | $6.06 | 61900 |
| 2025-08-01 | 6.12 | $6.04 | 76600 |
| 2025-07-31 | 6.13 | $6.04 | 28004 |
| 2025-07-30 | 6.13 | $6.06 | 20800 |
| 2025-07-29 | 6.13 | $6.05 | 76002 |
| 2025-07-28 | 6.13 | $6.09 | 138424 |
| 2025-07-25 | 6.13 | $6.10 | 139600 |
| 2025-07-24 | 6.12 | $6.18 | 168200 |
| 2025-07-23 | 6.09 | $6.20 | 194100 |
| 2025-07-22 | 6.05 | $6.07 | 240407 |
| 2025-07-21 | 6.03 | $6.01 | 233700 |
| 2025-07-18 | 6.02 | $6.08 | 1.1M |
| 2025-07-17 | 5.99 | $6.00 | 165500 |
| 2025-07-16 | 5.98 | $5.92 | 220805 |
| 2025-07-15 | 5.97 | $5.91 | 249900 |
| 2025-07-14 | 5.97 | $5.88 | 185400 |
| 2025-07-11 | 5.98 | $5.95 | 97400 |
| 2025-07-10 | 5.97 | $5.98 | 125400 |
| 2025-07-09 | 5.95 | $5.86 | 209500 |
| 2025-07-08 | 5.95 | $5.90 | 52935 |
| 2025-07-07 | 5.94 | $5.90 | 101908 |
| 2025-07-03 | 5.94 | $6.01 | 93840 |
| 2025-07-02 | 5.90 | $5.94 | 135600 |
| 2025-07-01 | 5.88 | $5.95 | 192900 |
| 2025-06-30 | 5.85 | $5.94 | 251100 |
| 2025-06-27 | 5.81 | $5.90 | 148600 |
| 2025-06-26 | 5.77 | $5.85 | 122847 |
| 2025-06-25 | 5.74 | $5.75 | 124543 |
| 2025-06-24 | 5.73 | $5.69 | 133600 |
| 2025-06-23 | 5.72 | $5.57 | 66303 |
| 2025-06-20 | 5.74 | $5.69 | 217600 |
| 2025-06-18 | 5.74 | $5.72 | 104948 |
| 2025-06-17 | 5.73 | $5.67 | 93600 |
| 2025-06-16 | 5.72 | $5.71 | 82235 |
| 2025-06-13 | 5.71 | $5.68 | 91545 |
| 2025-06-12 | 5.70 | $5.79 | 58231 |
| 2025-06-11 | 5.66 | $5.78 | 163400 |
| 2025-06-10 | 5.62 | $5.72 | 99600 |
| 2025-06-09 | 5.59 | $5.69 | 115200 |
| 2025-06-06 | 5.55 | $5.54 | 140417 |
| 2025-06-05 | 5.54 | $5.55 | 114346 |
| 2025-06-04 | 5.52 | $5.52 | 123200 |
| 2025-06-03 | 5.51 | $5.45 | 118602 |
| 2025-06-02 | 5.51 | $5.47 | 89625 |
| 2025-05-30 | 5.51 | $5.41 | 141725 |
| 2025-05-29 | 5.51 | $5.50 | 64700 |
| 2025-05-28 | 5.50 | $5.47 | 124743 |
| 2025-05-27 | 5.49 | $5.40 | 144937 |
| 2025-05-23 | 5.49 | $5.47 | 105928 |
| 2025-05-22 | 5.48 | $5.45 | 144500 |
| 2025-05-21 | 5.47 | $5.49 | 270718 |
| 2025-05-20 | 5.45 | $5.45 | 149020 |
| 2025-05-19 | 5.44 | $5.48 | 66500 |
| 2025-05-16 | 5.41 | $5.46 | 124100 |
| 2025-05-15 | 5.38 | $5.45 | 69300 |
| 2025-05-14 | 5.35 | $5.52 | 162600 |
| 2025-05-13 | 5.30 | $5.39 | 137209 |
| 2025-05-12 | 5.27 | $5.43 | 147706 |
| 2025-05-09 | 5.23 | $5.28 | 75300 |
| 2025-05-08 | 5.20 | $5.24 | 59700 |
| 2025-05-07 | 5.19 | $5.20 | 60906 |
| 2025-05-06 | 5.18 | $5.30 | 138700 |
| 2025-05-05 | 5.14 | $5.34 | 80040 |
| 2025-05-02 | 5.09 | $5.31 | 150900 |
| 2025-05-01 | 5.04 | $5.16 | 73936 |
| 2025-04-30 | 5.01 | $5.17 | 190345 |
| 2025-04-29 | 4.97 | $5.15 | 73600 |
| 2025-04-28 | 4.93 | $5.13 | 87100 |
| 2025-04-25 | 4.89 | $5.13 | 52300 |
| 2025-04-24 | 4.85 | $5.09 | 35409 |
| 2025-04-23 | 4.80 | $4.97 | 141523 |
| 2025-04-22 | 4.78 | $4.93 | 74300 |
| 2025-04-21 | 4.75 | $4.87 | 116325 |
| 2025-04-17 | 4.74 | $4.84 | 97917 |
| 2025-04-16 | 4.74 | $4.83 | 224100 |
| 2025-04-15 | 4.73 | $4.88 | 103000 |
| 2025-04-14 | 4.72 | $4.86 | 134905 |
| 2025-04-11 | 4.70 | $4.83 | 186600 |
| 2025-04-10 | 4.70 | $4.60 | 251900 |
| 2025-04-09 | 4.74 | $4.77 | 232600 |
| 2025-04-08 | 4.75 | $4.50 | 513922 |
| 2025-04-07 | 4.82 | $4.46 | 723500 |
| 2025-04-04 | 4.92 | $4.64 | 856100 |
| 2025-04-03 | 4.99 | $4.92 | 157700 |
| 2025-04-02 | 5.01 | $5.00 | 62900 |
| 2025-04-01 | 5.03 | $4.96 | 155219 |
| 2025-03-31 | 5.05 | $4.96 | 267914 |
| 2025-03-28 | 5.08 | $5.00 | 271600 |
| 2025-03-27 | 5.10 | $5.10 | 48322 |
| 2025-03-26 | 5.11 | $5.09 | 520500 |
| 2025-03-25 | 5.12 | $5.09 | 163312 |
| 2025-03-24 | 5.13 | $5.19 | 193400 |
| 2025-03-21 | 5.13 | $5.19 | 299600 |
| 2025-03-20 | 5.12 | $5.16 | 114400 |
| 2025-03-19 | 5.12 | $5.19 | 135500 |
| 2025-03-18 | 5.11 | $5.18 | 187807 |
| 2025-03-17 | 5.11 | $5.23 | 100549 |
| 2025-03-14 | 5.09 | $5.13 | 61888 |
| 2025-03-13 | 5.09 | $5.08 | 363628 |
| 2025-03-12 | 5.11 | $5.09 | 784647 |
| 2025-03-11 | 5.12 | $5.04 | 191315 |
| 2025-03-10 | 5.15 | $5.02 | 276728 |
| 2025-03-07 | 5.19 | $5.12 | 522448 |
| 2025-03-06 | 5.21 | $5.14 | 400242 |
| 2025-03-05 | 5.23 | $5.16 | 424000 |
| 2025-03-04 | 5.26 | $5.04 | 336700 |
| 2025-03-03 | 5.31 | $5.06 | 459619 |
| 2025-02-28 | 5.36 | $5.13 | 301934 |
| 2025-02-27 | 5.41 | $5.22 | 356027 |
| 2025-02-26 | 5.45 | $5.36 | 235723 |
| 2025-02-25 | 5.47 | $5.33 | 132000 |
| 2025-02-24 | 5.49 | $5.29 | 280442 |
| 2025-02-21 | 5.53 | $5.50 | 151300 |
| 2025-02-20 | 5.53 | $5.64 | 189620 |
| 2025-02-19 | 5.50 | $5.57 | 168700 |
| 2025-02-18 | 5.47 | $5.55 | 428011 |
| 2025-02-14 | 5.45 | $5.52 | 335700 |
| 2025-02-13 | 5.43 | $5.47 | 297444 |
| 2025-02-12 | 5.42 | $5.44 | 760700 |
| 2025-02-11 | 5.41 | $5.41 | 308600 |
| 2025-02-10 | 5.40 | $5.45 | 545500 |
| 2025-02-07 | 5.39 | $5.41 | 284213 |
| 2025-02-06 | 5.38 | $5.41 | 346411 |
| 2025-02-05 | 5.37 | $5.41 | 248900 |
| 2025-02-04 | 5.35 | $5.42 | 193800 |
| 2025-02-03 | 5.34 | $5.32 | 249535 |
| 2025-01-31 | 5.34 | $5.34 | 250434 |
| 2025-01-30 | 5.33 | $5.42 | 447000 |
| 2025-01-29 | 5.31 | $5.37 | 278800 |
| 2025-01-28 | 5.30 | $5.36 | 448920 |
| 2025-01-27 | 5.29 | $5.34 | 186800 |
| 2025-01-24 | 5.28 | $5.43 | 121200 |
| 2025-01-23 | 5.24 | $5.40 | 103000 |
| 2025-01-22 | 5.21 | $5.37 | 253600 |
| 2025-01-21 | 5.19 | $5.29 | 75300 |
| 2025-01-17 | 5.17 | $5.22 | 76930 |
| 2025-01-16 | 5.16 | $5.14 | 600635 |
| 2025-01-15 | 5.18 | $5.13 | 271000 |
| 2025-01-14 | 5.19 | $5.14 | 193603 |
| 2025-01-13 | 5.21 | $5.10 | 191049 |
| 2025-01-10 | 5.24 | $5.13 | 133900 |
| 2025-01-08 | 5.27 | $5.25 | 69420 |
| 2025-01-07 | 5.28 | $5.28 | 249815 |
| 2025-01-06 | 5.28 | $5.26 | 58639 |
| 2025-01-03 | 5.29 | $5.25 | 111500 |
| 2025-01-02 | 5.30 | $5.21 | 46200 |
| 2024-12-31 | 5.32 | $5.19 | 135300 |
| 2024-12-30 | 5.35 | $5.21 | 190900 |
| 2024-12-27 | 5.38 | $5.34 | 166200 |
| 2024-12-26 | 5.39 | $5.41 | 98316 |
| 2024-12-24 | 5.38 | $5.44 | 82621 |
| 2024-12-23 | 5.37 | $5.41 | 114900 |
| 2024-12-20 | 5.35 | $5.35 | 184923 |
| 2024-12-19 | 5.36 | $5.28 | 138703 |
| 2024-12-18 | 5.37 | $5.29 | 144211 |
| 2024-12-17 | 5.39 | $5.41 | 166929 |
| 2024-12-16 | 5.38 | $5.43 | 144835 |
| 2024-12-13 | 5.37 | $5.47 | 103717 |
| 2024-12-12 | 5.34 | $5.48 | 200312 |
| 2024-12-11 | 5.32 | $5.52 | 464749 |
| 2024-12-10 | 5.27 | $5.32 | 136600 |
| 2024-12-09 | 5.27 | $5.44 | 100632 |
| 2024-12-06 | 5.24 | $5.32 | 71745 |
| 2024-12-05 | 5.22 | $5.34 | 106321 |
| 2024-12-04 | 5.21 | $5.28 | 70037 |
| 2024-12-03 | 5.20 | $5.25 | 97331 |
| 2024-12-02 | 5.20 | $5.24 | 82241 |
| 2024-11-29 | 5.20 | $5.24 | 54127 |
| 2024-11-27 | 5.20 | $5.23 | 103011 |
| 2024-11-26 | 5.21 | $5.21 | 65300 |
| 2024-11-25 | 5.22 | $5.23 | 81121 |
| 2024-11-22 | 5.22 | $5.21 | 104237 |
| 2024-11-21 | 5.24 | $5.19 | 97832 |
| 2024-11-20 | 5.26 | $5.22 | 61116 |
| 2024-11-19 | 5.28 | $5.24 | 59449 |
| 2024-11-18 | 5.29 | $5.26 | 68923 |
| 2024-11-15 | 5.31 | $5.20 | 57144 |
| 2024-11-14 | 5.34 | $5.24 | 92700 |
| 2024-11-13 | 5.37 | $5.27 | 26014 |
| 2024-11-12 | 5.40 | $5.29 | 117101 |
| 2024-11-11 | 5.43 | $5.39 | 99242 |
| 2024-11-08 | 5.44 | $5.40 | 99608 |
| 2024-11-07 | 5.45 | $5.55 | 87103 |
| 2024-11-06 | 5.44 | $5.38 | 201100 |
| 2024-11-05 | 5.45 | $5.47 | 111000 |
| 2024-11-04 | 5.46 | $5.40 | 55441 |
| 2024-11-01 | 5.47 | $5.36 | 36800 |
| 2024-10-31 | 5.50 | $5.39 | 38600 |
| 2024-10-30 | 5.52 | $5.41 | 34500 |
| 2024-10-29 | 5.55 | $5.48 | 52840 |
| 2024-10-28 | 5.56 | $5.49 | 126212 |
| 2024-10-25 | 5.58 | $5.49 | 21604 |
| 2024-10-24 | 5.59 | $5.49 | 81000 |
| 2024-10-23 | 5.61 | $5.48 | 68220 |
| 2024-10-22 | 5.64 | $5.59 | 107000 |
| 2024-10-21 | 5.64 | $5.52 | 27800 |
| 2024-10-18 | 5.66 | $5.55 | 47700 |
| 2024-10-17 | 5.67 | $5.54 | 321326 |
| 2024-10-16 | 5.69 | $5.56 | 106400 |
| 2024-10-15 | 5.71 | $5.53 | 44835 |
| 2024-10-14 | 5.74 | $5.64 | 52604 |
| 2024-10-11 | 5.75 | $5.68 | 39431 |
| 2024-10-10 | 5.75 | $5.66 | 54543 |
| 2024-10-09 | 5.75 | $5.67 | 65015 |
| 2024-10-08 | 5.75 | $5.69 | 90600 |
| 2024-10-07 | 5.75 | $5.84 | 80317 |
| 2024-10-04 | 5.71 | $5.80 | 73100 |
| 2024-10-03 | 5.68 | $5.70 | 71740 |
| 2024-10-02 | 5.66 | $5.80 | 111123 |
| 2024-10-01 | 5.61 | $5.76 | 57600 |
| 2024-09-30 | 5.57 | $5.64 | 95300 |
| 2024-09-27 | 5.54 | $5.76 | 82035 |
| 2024-09-26 | 5.48 | $5.71 | 51800 |
| 2024-09-25 | 5.42 | $5.51 | 94800 |
| 2024-09-24 | 5.40 | $5.54 | 157773 |
| 2024-09-23 | 5.36 | $5.40 | 41800 |
| 2024-09-20 | 5.35 | $5.45 | 21100 |
| 2024-09-19 | 5.33 | $5.46 | 26421 |
| 2024-09-18 | 5.30 | $5.34 | 89913 |
| 2024-09-17 | 5.29 | $5.35 | 56100 |
| 2024-09-16 | 5.28 | $5.33 | 14126 |
| 2024-09-13 | 5.27 | $5.30 | 116911 |
| 2024-09-12 | 5.26 | $5.28 | 66437 |
| 2024-09-11 | 5.26 | $5.23 | 47916 |
| 2024-09-10 | 5.26 | $5.17 | 238600 |
| 2024-09-09 | 5.28 | $5.20 | 176900 |
| 2024-09-06 | 5.30 | $5.18 | 47200 |
| 2024-09-05 | 5.32 | $5.24 | 29200 |
| 2024-09-04 | 5.34 | $5.26 | 30547 |
| 2024-09-03 | 5.35 | $5.28 | 14000 |
| 2024-08-30 | 5.36 | $5.41 | 8800 |
| 2024-08-29 | 5.35 | $5.38 | 11319 |
| 2024-08-28 | 5.34 | $5.36 | 28416 |
| 2024-08-27 | 5.33 | $5.37 | 23406 |
| 2024-08-26 | 5.31 | $5.38 | 77100 |
| 2024-08-23 | 5.30 | $5.39 | 59900 |
| 2024-08-22 | 5.28 | $5.26 | 115145 |
| 2024-08-21 | 5.28 | $5.33 | 71438 |
| 2024-08-20 | 5.26 | $5.33 | 23203 |
| 2024-08-19 | 5.25 | $5.40 | 222200 |
| 2024-08-16 | 5.22 | $5.40 | 24314 |
| 2024-08-15 | 5.18 | $5.30 | 6800 |
| 2024-08-14 | 5.16 | $5.24 | 9200 |
| 2024-08-13 | 5.15 | $5.27 | 14204 |
| 2024-08-12 | 5.13 | $5.20 | 28000 |
| 2024-08-09 | 5.12 | $5.20 | 29200 |
| 2024-08-08 | 5.11 | $5.18 | 22836 |
| 2024-08-07 | 5.10 | $5.03 | 32200 |
| 2024-08-06 | 5.13 | $4.97 | 96000 |
| 2024-08-05 | 5.17 | $4.90 | 70202 |
| 2024-08-02 | 5.23 | $5.14 | 62600 |
| 2024-08-01 | 5.26 | $5.21 | 32800 |
| 2024-07-31 | 5.27 | $5.30 | 96504 |
| 2024-07-30 | 5.26 | $5.20 | 36900 |
| 2024-07-29 | 5.28 | $5.21 | 21200 |
| 2024-07-26 | 5.30 | $5.17 | 60200 |
| 2024-07-25 | 5.33 | $5.17 | 53211 |
| 2024-07-24 | 5.36 | $5.21 | 19500 |
| 2024-07-23 | 5.39 | $5.31 | 9944 |
| 2024-07-22 | 5.40 | $5.37 | 48400 |
| 2024-07-19 | 5.40 | $5.32 | 61503 |
| 2024-07-18 | 5.41 | $5.34 | 65100 |
| 2024-07-17 | 5.42 | $5.38 | 54818 |
| 2024-07-16 | 5.43 | $5.44 | 52848 |
| 2024-07-15 | 5.42 | $5.40 | 34400 |
| 2024-07-12 | 5.41 | $5.47 | 63513 |
| 2024-07-11 | 5.39 | $5.48 | 40800 |
| 2024-07-10 | 5.37 | $5.43 | 14034 |
| 2024-07-09 | 5.35 | $5.42 | 13200 |
| 2024-07-08 | 5.33 | $5.37 | 58745 |
| 2024-07-05 | 5.32 | $5.36 | 47100 |
| 2024-07-03 | 5.31 | $5.37 | 48724 |
| 2024-07-02 | 5.29 | $5.31 | 27400 |
| 2024-07-01 | 5.28 | $5.31 | 35417 |
| 2024-06-28 | 5.28 | $5.28 | 47805 |
| 2024-06-27 | 5.27 | $5.28 | 36744 |
| 2024-06-26 | 5.27 | $5.25 | 13400 |
| 2024-06-25 | 5.27 | $5.24 | 30600 |
| 2024-06-24 | 5.28 | $5.24 | 20200 |
| 2024-06-21 | 5.29 | $5.24 | 75536 |
| 2024-06-20 | 5.29 | $5.28 | 139600 |
| 2024-06-18 | 5.29 | $5.31 | 54437 |
| 2024-06-17 | 5.28 | $5.28 | 28400 |
| 2024-06-14 | 5.28 | $5.29 | 19633 |
| 2024-06-13 | 5.28 | $5.27 | 15514 |
| 2024-06-12 | 5.28 | $5.29 | 69500 |
| 2024-06-11 | 5.27 | $5.23 | 65027 |
| 2024-06-10 | 5.27 | $5.24 | 24505 |
| 2024-06-07 | 5.28 | $5.24 | 26000 |
| 2024-06-06 | 5.28 | $5.29 | 27500 |
| 2024-06-05 | 5.28 | $5.26 | 132700 |
| 2024-06-04 | 5.27 | $5.16 | 89800 |
| 2024-06-03 | 5.29 | $5.22 | 25200 |
| 2024-05-31 | 5.30 | $5.14 | 62101 |
| 2024-05-30 | 5.33 | $5.24 | 49200 |
| 2024-05-29 | 5.34 | $5.23 | 86200 |
| 2024-05-28 | 5.36 | $5.33 | 13800 |
| 2024-05-24 | 5.35 | $5.33 | 49008 |
| 2024-05-23 | 5.34 | $5.30 | 162932 |
| 2024-05-22 | 5.34 | $5.33 | 61300 |
| 2024-05-21 | 5.33 | $5.36 | 68711 |
| 2024-05-20 | 5.32 | $5.38 | 18236 |
| 2024-05-17 | 5.29 | $5.36 | 39400 |
| 2024-05-16 | 5.27 | $5.33 | 56800 |
| 2024-05-15 | 5.24 | $5.32 | 43200 |
| 2024-05-14 | 5.22 | $5.28 | 14900 |
| 2024-05-13 | 5.19 | $5.29 | 50300 |
| 2024-05-10 | 5.17 | $5.25 | 38815 |
| 2024-05-09 | 5.14 | $5.20 | 29200 |
| 2024-05-08 | 5.12 | $5.20 | 67000 |
| 2024-05-07 | 5.10 | $5.21 | 701900 |
| 2024-05-06 | 5.08 | $5.19 | 65000 |
| 2024-05-03 | 5.05 | $5.19 | 32401 |
| 2024-05-02 | 5.02 | $5.17 | 29600 |
| 2024-05-01 | 4.99 | $5.05 | 72300 |
| 2024-04-30 | 4.97 | $5.02 | 41100 |
| 2024-04-29 | 4.96 | $5.08 | 93032 |
| 2024-04-26 | 4.94 | $5.04 | 158100 |
| 2024-04-25 | 4.93 | $4.95 | 117928 |
| 2024-04-24 | 4.93 | $4.97 | 70800 |
| 2024-04-23 | 4.92 | $4.95 | 18300 |
| 2024-04-22 | 4.92 | $4.90 | 57200 |
| 2024-04-19 | 4.93 | $4.85 | 22331 |
| 2024-04-18 | 4.96 | $4.87 | 56500 |
| 2024-04-17 | 4.98 | $4.89 | 86300 |
| 2024-04-16 | 5.00 | $4.87 | 384123 |
| 2024-04-15 | 5.03 | $4.96 | 87900 |
| 2024-04-12 | 5.05 | $4.97 | 119920 |
| 2024-04-11 | 5.07 | $5.07 | 79813 |
| 2024-04-10 | 5.07 | $5.03 | 64300 |
| 2024-04-09 | 5.07 | $5.09 | 559100 |
| 2024-04-08 | 5.07 | $5.09 | 45800 |
| 2024-04-05 | 5.06 | $5.05 | 211320 |
| 2024-04-04 | 5.07 | $5.03 | 396000 |
| 2024-04-03 | 5.07 | $5.07 | 51140 |
| 2024-04-02 | 5.07 | $5.09 | 74703 |
| 2024-04-01 | 5.07 | $5.07 | 115815 |
| 2024-03-28 | 5.07 | $5.05 | 120900 |
| 2024-03-27 | 5.07 | $5.04 | 103709 |
| 2024-03-26 | 5.08 | $5.03 | 81100 |
| 2024-03-25 | 5.09 | $5.02 | 254100 |
| 2024-03-22 | 5.10 | $5.05 | 61800 |
| 2024-03-21 | 5.11 | $5.02 | 80200 |
| 2024-03-20 | 5.12 | $5.00 | 89100 |
| 2024-03-19 | 5.14 | $5.04 | 44618 |
| 2024-03-18 | 5.16 | $5.09 | 191800 |
| 2024-03-15 | 5.17 | $5.11 | 46201 |
| 2024-03-14 | 5.18 | $5.15 | 87130 |
| 2024-03-13 | 5.17 | $5.19 | 127348 |
| 2024-03-12 | 5.16 | $5.23 | 46536 |
| 2024-03-11 | 5.14 | $5.18 | 26900 |
| 2024-03-08 | 5.12 | $5.18 | 119547 |
| 2024-03-07 | 5.10 | $5.14 | 41930 |
| 2024-03-06 | 5.09 | $5.12 | 60500 |
| 2024-03-05 | 5.08 | $5.04 | 100628 |
| 2024-03-04 | 5.08 | $5.06 | 17000 |
| 2024-03-01 | 5.08 | $5.10 | 50329 |
| 2024-02-29 | 5.07 | $5.04 | 75225 |
| 2024-02-28 | 5.07 | $5.01 | 68247 |
| 2024-02-27 | 5.07 | $5.07 | 47700 |
| 2024-02-26 | 5.06 | $5.06 | 58300 |
| 2024-02-23 | 5.06 | $5.08 | 59807 |
| 2024-02-22 | 5.05 | $5.13 | 65847 |
| 2024-02-21 | 5.02 | $5.06 | 63606 |
| 2024-02-20 | 5.01 | $5.06 | 180800 |
| 2024-02-16 | 4.99 | $5.06 | 158100 |
| 2024-02-15 | 4.98 | $5.05 | 109700 |
| 2024-02-14 | 4.96 | $5.04 | 22547 |
| 2024-02-13 | 4.94 | $4.95 | 53335 |
| 2024-02-12 | 4.93 | $5.05 | 46000 |
| 2024-02-09 | 4.90 | $4.98 | 27226 |
| 2024-02-08 | 4.89 | $4.97 | 43824 |
| 2024-02-07 | 4.87 | $5.00 | 95600 |
| 2024-02-06 | 4.84 | $4.96 | 91000 |
| 2024-02-05 | 4.82 | $4.83 | 119343 |
| 2024-02-02 | 4.82 | $4.84 | 205500 |
| 2024-02-01 | 4.83 | $4.84 | 110200 |
| 2024-01-31 | 4.83 | $4.81 | 82200 |
| 2024-01-30 | 4.83 | $4.85 | 86320 |
| 2024-01-29 | 4.83 | $4.88 | 54000 |
| 2024-01-26 | 4.83 | $4.86 | 91536 |
| 2024-01-25 | 4.83 | $4.85 | 150517 |
| 2024-01-24 | 4.83 | $4.84 | 133825 |
| 2024-01-23 | 4.83 | $4.79 | 102300 |
| 2024-01-22 | 4.85 | $4.75 | 97500 |
| 2024-01-19 | 4.87 | $4.80 | 114016 |
| 2024-01-18 | 4.89 | $4.75 | 248827 |
| 2024-01-17 | 4.92 | $4.73 | 54800 |
| 2024-01-16 | 4.96 | $4.82 | 98543 |
| 2024-01-12 | 4.99 | $4.93 | 81621 |
| 2024-01-11 | 5.00 | $4.95 | 117044 |
| 2024-01-10 | 5.01 | $4.96 | 127946 |
| 2024-01-09 | 5.02 | $4.92 | 71633 |
| 2024-01-08 | 5.04 | $4.97 | 59600 |
| 2024-01-05 | 5.05 | $4.96 | 211900 |
| 2024-01-04 | 5.06 | $4.94 | 131500 |
| 2024-01-03 | 5.08 | $4.95 | 185020 |
| 2024-01-02 | 5.09 | $5.05 | 47000 |
| 2023-12-29 | 5.09 | $5.11 | 93237 |
| 2023-12-28 | 5.08 | $5.08 | 123749 |
| 2023-12-27 | 5.07 | $5.12 | 103728 |
| 2023-12-26 | 5.05 | $5.09 | 52300 |
| 2023-12-22 | 5.03 | $5.03 | 49000 |
| 2023-12-21 | 5.03 | $5.11 | 188825 |
| 2023-12-20 | 5.00 | $4.97 | 189443 |
| 2023-12-19 | 5.00 | $5.03 | 198300 |
| 2023-12-18 | 4.98 | $5.01 | 292200 |
| 2023-12-15 | 4.97 | $5.01 | 386216 |
| 2023-12-14 | 4.95 | $5.02 | 47335 |
| 2023-12-13 | 4.93 | $4.95 | 120830 |
| 2023-12-12 | 4.92 | $4.91 | 174400 |
| 2023-12-11 | 4.92 | $4.87 | 45600 |
| 2023-12-08 | 4.92 | $4.87 | 74500 |
| 2023-12-07 | 4.93 | $4.89 | 96046 |
| 2023-12-06 | 4.93 | $4.85 | 51600 |
| 2023-12-05 | 4.94 | $4.84 | 35617 |
| 2023-12-04 | 4.95 | $4.86 | 67100 |
| 2023-12-01 | 4.96 | $4.92 | 90700 |
| 2023-11-30 | 4.95 | $4.93 | 55200 |
| 2023-11-29 | 4.95 | $4.94 | 56000 |
| 2023-11-28 | 4.94 | $4.98 | 64021 |
| 2023-11-27 | 4.92 | $4.97 | 51100 |
| 2023-11-24 | 4.89 | $4.96 | 10800 |
| 2023-11-22 | 4.87 | $4.96 | 46700 |
| 2023-11-21 | 4.84 | $4.94 | 63500 |
| 2023-11-20 | 4.81 | $4.97 | 69735 |
| 2023-11-17 | 4.77 | $4.89 | 26117 |
| 2023-11-16 | 4.74 | $4.89 | 30400 |
| 2023-11-15 | 4.70 | $4.97 | 37500 |
| 2023-11-14 | 4.64 | $4.89 | 41149 |
| 2023-11-13 | 4.59 | $4.76 | 133506 |
| 2023-11-10 | 4.56 | $4.69 | 14400 |
| 2023-11-09 | 4.54 | $4.62 | 75600 |
| 2023-11-08 | 4.53 | $4.66 | 78326 |
| 2023-11-07 | 4.50 | $4.65 | 76300 |
| 2023-11-06 | 4.48 | $4.68 | 101500 |
| 2023-11-03 | 4.45 | $4.63 | 103000 |
| 2023-11-02 | 4.42 | $4.55 | 181300 |
| 2023-11-01 | 4.41 | $4.45 | 144915 |
| 2023-10-31 | 4.42 | $4.42 | 74548 |
| 2023-10-30 | 4.43 | $4.46 | 41100 |
| 2023-10-27 | 4.44 | $4.42 | 82600 |
| 2023-10-26 | 4.46 | $4.43 | 93200 |
| 2023-10-25 | 4.49 | $4.47 | 69600 |
| 2023-10-24 | 4.51 | $4.52 | 36200 |
| 2023-10-23 | 4.52 | $4.45 | 32300 |
| 2023-10-20 | 4.55 | $4.47 | 34737 |
| 2023-10-19 | 4.58 | $4.54 | 54400 |
| 2023-10-18 | 4.61 | $4.60 | 94900 |
| 2023-10-17 | 4.62 | $4.67 | 84500 |
| 2023-10-16 | 4.62 | $4.67 | 69826 |
| 2023-10-13 | 4.63 | $4.67 | 197044 |
| 2023-10-12 | 4.63 | $4.68 | 119400 |
| 2023-10-11 | 4.64 | $4.72 | 69900 |
| 2023-10-10 | 4.63 | $4.68 | 68000 |
| 2023-10-09 | 4.64 | $4.63 | 53200 |
| 2023-10-06 | 4.66 | $4.68 | 115400 |
| 2023-10-05 | 4.67 | $4.63 | 39912 |
| 2023-10-04 | 4.70 | $4.62 | 42200 |
| 2023-10-03 | 4.73 | $4.64 | 61046 |
| 2023-10-02 | 4.77 | $4.71 | 78037 |
| 2023-09-29 | 4.79 | $4.77 | 36349 |
| 2023-09-28 | 4.81 | $4.73 | 17807 |
| 2023-09-27 | 4.84 | $4.71 | 60900 |
| 2023-09-26 | 4.88 | $4.69 | 82000 |
| 2023-09-25 | 4.94 | $4.80 | 57600 |
| 2023-09-22 | 4.97 | $4.85 | 90326 |
| 2023-09-21 | 5.01 | $4.85 | 150200 |
| 2023-09-20 | 5.05 | $5.03 | 76900 |
| 2023-09-19 | 5.05 | $5.05 | 25546 |
| 2023-09-18 | 5.06 | $5.06 | 21500 |
| 2023-09-15 | 5.06 | $5.09 | 182104 |
| 2023-09-14 | 5.06 | $5.09 | 55300 |
| 2023-09-13 | 5.06 | $5.07 | 80230 |
| 2023-09-12 | 5.06 | $5.07 | 38800 |
| 2023-09-11 | 5.07 | $5.12 | 78104 |
| 2023-09-08 | 5.06 | $5.01 | 27612 |
| 2023-09-07 | 5.08 | $5.01 | 21845 |
| 2023-09-06 | 5.10 | $5.08 | 21933 |
| 2023-09-05 | 5.11 | $5.12 | 32700 |
| 2023-09-01 | 5.11 | $5.22 | 9700 |
| 2023-08-31 | 5.09 | $5.14 | 70514 |
| 2023-08-30 | 5.09 | $5.17 | 28500 |
| 2023-08-29 | 5.08 | $5.16 | 100500 |
| 2023-08-28 | 5.07 | $5.13 | 15609 |
| 2023-08-25 | 5.06 | $5.05 | 17000 |
| 2023-08-24 | 5.07 | $5.07 | 16600 |
| 2023-08-23 | 5.08 | $5.11 | 16900 |
| 2023-08-22 | 5.08 | $5.03 | 18829 |
| 2023-08-21 | 5.10 | $5.01 | 7600 |
| 2023-08-18 | 5.13 | $4.99 | 108904 |
| 2023-08-17 | 5.17 | $5.04 | 86912 |
| 2023-08-16 | 5.20 | $5.07 | 76733 |
| 2023-08-15 | 5.23 | $5.10 | 33200 |
| 2023-08-14 | 5.26 | $5.13 | 14100 |
| 2023-08-11 | 5.29 | $5.22 | 23800 |
| 2023-08-10 | 5.31 | $5.26 | 24400 |
| 2023-08-09 | 5.32 | $5.23 | 27601 |
| 2023-08-08 | 5.33 | $5.19 | 67000 |
| 2023-08-07 | 5.36 | $5.29 | 85925 |
| 2023-08-04 | 5.37 | $5.31 | 21029 |
| 2023-08-03 | 5.38 | $5.31 | 25534 |
| 2023-08-02 | 5.39 | $5.32 | 34300 |
| 2023-08-01 | 5.40 | $5.39 | 11121 |
| 2023-07-31 | 5.39 | $5.49 | 21200 |
| 2023-07-28 | 5.36 | $5.45 | 141731 |
| 2023-07-27 | 5.34 | $5.33 | 33600 |
| 2023-07-26 | 5.34 | $5.40 | 12300 |
| 2023-07-25 | 5.32 | $5.37 | 26900 |
| 2023-07-24 | 5.30 | $5.35 | 22800 |
| 2023-07-21 | 5.29 | $5.28 | 15000 |
| 2023-07-20 | 5.29 | $5.31 | 52800 |
| 2023-07-19 | 5.28 | $5.32 | 12122 |
| 2023-07-18 | 5.26 | $5.32 | 89118 |
| 2023-07-17 | 5.25 | $5.34 | 64633 |
| 2023-07-14 | 5.23 | $5.33 | 66705 |
| 2023-07-13 | 5.21 | $5.31 | 70618 |
| 2023-07-12 | 5.19 | $5.27 | 27000 |
| 2023-07-11 | 5.17 | $5.17 | 83730 |
| 2023-07-10 | 5.17 | $5.10 | 22239 |
| 2023-07-07 | 5.19 | $5.11 | 22700 |
| 2023-07-06 | 5.21 | $5.09 | 31500 |
| 2023-07-05 | 5.23 | $5.20 | 387515 |
| 2023-07-03 | 5.24 | $5.22 | 26800 |
| 2023-06-30 | 5.24 | $5.19 | 27145 |
| 2023-06-29 | 5.25 | $5.14 | 19200 |
| 2023-06-28 | 5.27 | $5.15 | 37306 |
| 2023-06-27 | 5.29 | $5.19 | 48415 |
| 2023-06-26 | 5.30 | $5.13 | 17445 |
| 2023-06-23 | 5.34 | $5.15 | 16800 |
| 2023-06-22 | 5.37 | $5.25 | 14328 |
| 2023-06-21 | 5.38 | $5.37 | 30800 |
| 2023-06-20 | 5.37 | $5.37 | 7000 |
| 2023-06-16 | 5.36 | $5.47 | 19700 |
| 2023-06-15 | 5.33 | $5.49 | 46900 |
| 2023-06-14 | 5.29 | $5.40 | 28645 |
| 2023-06-13 | 5.26 | $5.35 | 43731 |
| 2023-06-12 | 5.23 | $5.30 | 41200 |
| 2023-06-09 | 5.21 | $5.27 | 16100 |
| 2023-06-08 | 5.19 | $5.26 | 22100 |
| 2023-06-07 | 5.18 | $5.27 | 115221 |
| 2023-06-06 | 5.15 | $5.30 | 25200 |
| 2023-06-05 | 5.12 | $5.25 | 18336 |
| 2023-06-02 | 5.09 | $5.24 | 31403 |
| 2023-06-01 | 5.06 | $5.12 | 14500 |
| 2023-05-31 | 5.05 | $4.99 | 6800 |
| 2023-05-30 | 5.06 | $5.05 | 5900 |
| 2023-05-26 | 5.07 | $5.15 | 9400 |
| 2023-05-25 | 5.06 | $5.01 | 12100 |
| 2023-05-24 | 5.07 | $5.05 | 35702 |
| 2023-05-23 | 5.07 | $5.04 | 16400 |
| 2023-05-22 | 5.08 | $5.16 | 11500 |
| 2023-05-19 | 5.07 | $5.11 | 11216 |
| 2023-05-18 | 5.06 | $5.08 | 23800 |
| 2023-05-17 | 5.06 | $5.10 | 36914 |
| 2023-05-16 | 5.06 | $5.13 | 12717 |
| 2023-05-15 | 5.05 | $5.16 | 8000 |
| 2023-05-12 | 5.03 | $5.02 | 14300 |
| 2023-05-11 | 5.04 | $5.05 | 7622 |
| 2023-05-10 | 5.04 | $5.05 | 43343 |
| 2023-05-09 | 5.04 | $5.05 | 18600 |
| 2023-05-08 | 5.05 | $5.10 | 30100 |
| 2023-05-05 | 5.04 | $5.11 | 28624 |
| 2023-05-04 | 5.04 | $5.05 | 89000 |
| 2023-05-03 | 5.04 | $5.05 | 16037 |
| 2023-05-02 | 5.05 | $5.02 | 24501 |
| 2023-05-01 | 5.06 | $5.05 | 27835 |
| 2023-04-28 | 5.07 | $5.09 | 16043 |
| 2023-04-27 | 5.07 | $5.05 | 39249 |
| 2023-04-26 | 5.09 | $4.97 | 32512 |
| 2023-04-25 | 5.12 | $4.90 | 264700 |
| 2023-04-24 | 5.17 | $5.01 | 65238 |
| 2023-04-21 | 5.21 | $5.06 | 29300 |
| 2023-04-20 | 5.24 | $5.16 | 29600 |
| 2023-04-19 | 5.25 | $5.21 | 49900 |
| 2023-04-18 | 5.26 | $5.29 | 65400 |
| 2023-04-17 | 5.26 | $5.30 | 28943 |
| 2023-04-14 | 5.25 | $5.23 | 20000 |
| 2023-04-13 | 5.25 | $5.27 | 11604 |
| 2023-04-12 | 5.24 | $5.21 | 14700 |
| 2023-04-11 | 5.25 | $5.29 | 16000 |
| 2023-04-10 | 5.24 | $5.26 | 4300 |
| 2023-04-06 | 5.23 | $5.30 | 28500 |
| 2023-04-05 | 5.22 | $5.34 | 10020 |
| 2023-04-04 | 5.20 | $5.37 | 25031 |
| 2023-04-03 | 5.16 | $5.38 | 43500 |
| 2023-03-31 | 5.12 | $5.36 | 48400 |
| 2023-03-30 | 5.08 | $5.33 | 43500 |
| 2023-03-29 | 5.03 | $5.17 | 44902 |
| 2023-03-28 | 5.01 | $5.09 | 92300 |
| 2023-03-27 | 5.01 | $5.03 | 11600 |
| 2023-03-24 | 5.02 | $5.04 | 22500 |
| 2023-03-23 | 5.03 | $5.05 | 136214 |
| 2023-03-22 | 5.04 | $5.05 | 108201 |
| 2023-03-21 | 5.05 | $5.01 | 231424 |
| 2023-03-20 | 5.08 | $5.05 | 5700 |
| 2023-03-17 | 5.10 | $5.01 | 18203 |
| 2023-03-16 | 5.13 | $5.07 | 108600 |
| 2023-03-15 | 5.16 | $5.04 | 33500 |
| 2023-03-14 | 5.19 | $5.21 | 13003 |
| 2023-03-13 | 5.20 | $5.13 | 12325 |
| 2023-03-10 | 5.23 | $5.14 | 35500 |
| 2023-03-09 | 5.26 | $5.21 | 20014 |
| 2023-03-08 | 5.27 | $5.29 | 7635 |
| 2023-03-07 | 5.28 | $5.27 | 74000 |
| 2023-03-06 | 5.29 | $5.29 | 9006 |
| 2023-03-03 | 5.30 | $5.33 | 22400 |
| 2023-03-02 | 5.31 | $5.24 | 59300 |
| 2023-03-01 | 5.33 | $5.25 | 196119 |
| 2023-02-28 | 5.36 | $5.11 | 26100 |
| 2023-02-27 | 5.41 | $5.15 | 40318 |
| 2023-02-24 | 5.48 | $5.12 | 69300 |
| 2023-02-23 | 5.55 | $5.40 | 46448 |
| 2023-02-22 | 5.58 | $5.38 | 33400 |
| 2023-02-21 | 5.62 | $5.45 | 24233 |
| 2023-02-17 | 5.65 | $5.49 | 26900 |
| 2023-02-16 | 5.68 | $5.60 | 33300 |
| 2023-02-15 | 5.69 | $5.59 | 64532 |
| 2023-02-14 | 5.70 | $5.70 | 42300 |
| 2023-02-13 | 5.69 | $5.68 | 23800 |
| 2023-02-10 | 5.68 | $5.63 | 71500 |
| 2023-02-09 | 5.67 | $5.59 | 43400 |
| 2023-02-08 | 5.68 | $5.56 | 85005 |
| 2023-02-07 | 5.69 | $5.54 | 84500 |
| 2023-02-06 | 5.71 | $5.48 | 58800 |
| 2023-02-03 | 5.74 | $5.61 | 52000 |
| 2023-02-02 | 5.75 | $5.73 | 165742 |
| 2023-02-01 | 5.74 | $5.75 | 284600 |
| 2023-01-31 | 5.72 | $5.64 | 70036 |
| 2023-01-30 | 5.71 | $5.69 | 35817 |
| 2023-01-27 | 5.70 | $5.76 | 48900 |
| 2023-01-26 | 5.66 | $5.78 | 70400 |
| 2023-01-25 | 5.62 | $5.68 | 76345 |
| 2023-01-24 | 5.58 | $5.69 | 44400 |
| 2023-01-23 | 5.54 | $5.64 | 29500 |
| 2023-01-20 | 5.50 | $5.60 | 111200 |
| 2023-01-19 | 5.47 | $5.57 | 71500 |
| 2023-01-18 | 5.43 | $5.53 | 83900 |
| 2023-01-17 | 5.40 | $5.48 | 58435 |
| 2023-01-13 | 5.37 | $5.47 | 106643 |
| 2023-01-12 | 5.33 | $5.45 | 87619 |
| 2023-01-11 | 5.30 | $5.42 | 79800 |
| 2023-01-10 | 5.26 | $5.38 | 71700 |
| 2023-01-09 | 5.23 | $5.31 | 73214 |
| 2023-01-06 | 5.21 | $5.23 | 116315 |
| 2023-01-05 | 5.20 | $5.16 | 114200 |
| 2023-01-04 | 5.20 | $5.20 | 95838 |
| 2023-01-03 | 5.20 | $5.14 | 11800 |
| 2022-12-30 | 5.20 | $5.15 | 56334 |
| 2022-12-29 | 5.20 | $5.16 | 99800 |
| 2022-12-28 | 5.21 | $5.10 | 68913 |
| 2022-12-27 | 5.22 | $5.19 | 106000 |
| 2022-12-23 | 5.22 | $5.13 | 14147 |
| 2022-12-22 | 5.23 | $5.14 | 106200 |
| 2022-12-21 | 5.24 | $5.15 | 63015 |
| 2022-12-20 | 5.24 | $5.15 | 72428 |
| 2022-12-19 | 5.25 | $5.13 | 292527 |
| 2022-12-16 | 5.26 | $5.16 | 25400 |
| 2022-12-15 | 5.27 | $5.14 | 102226 |
| 2022-12-14 | 5.28 | $5.24 | 194400 |
| 2022-12-13 | 5.27 | $5.23 | 172307 |
| 2022-12-12 | 5.27 | $5.17 | 84249 |
| 2022-12-09 | 5.27 | $5.26 | 94720 |
| 2022-12-08 | 5.25 | $5.30 | 74209 |
| 2022-12-07 | 5.22 | $5.20 | 33723 |
| 2022-12-06 | 5.21 | $5.26 | 33619 |
| 2022-12-05 | 5.18 | $5.26 | 41737 |
| 2022-12-02 | 5.14 | $5.27 | 30930 |
| 2022-12-01 | 5.10 | $5.23 | 54445 |
| 2022-11-30 | 5.05 | $5.13 | 63143 |
| 2022-11-29 | 5.02 | $4.99 | 323946 |
| 2022-11-28 | 5.01 | $4.96 | 52600 |
| 2022-11-25 | 5.01 | $4.99 | 22137 |
| 2022-11-23 | 5.00 | $4.99 | 47900 |
| 2022-11-22 | 4.99 | $4.99 | 109812 |
| 2022-11-21 | 4.97 | $4.99 | 31600 |
| 2022-11-18 | 4.95 | $5.15 | 57400 |
| 2022-11-17 | 4.90 | $5.17 | 73900 |
| 2022-11-16 | 4.83 | $5.04 | 57200 |
| 2022-11-15 | 4.77 | $5.09 | 61200 |
| 2022-11-14 | 4.70 | $4.94 | 126200 |
| 2022-11-11 | 4.64 | $4.97 | 70100 |
| 2022-11-10 | 4.57 | $4.83 | 54300 |
| 2022-11-09 | 4.52 | $4.68 | 57428 |
| 2022-11-08 | 4.49 | $4.70 | 73400 |
| 2022-11-07 | 4.45 | $4.68 | 202000 |
| 2022-11-04 | 4.42 | $4.68 | 106309 |
| 2022-11-03 | 4.37 | $4.54 | 28400 |
| 2022-11-02 | 4.35 | $4.51 | 81511 |
| 2022-11-01 | 4.34 | $4.55 | 165633 |
| 2022-10-31 | 4.31 | $4.33 | 90732 |
| 2022-10-28 | 4.33 | $4.34 | 39634 |
| 2022-10-27 | 4.35 | $4.36 | 127000 |
| 2022-10-26 | 4.36 | $4.39 | 161234 |
| 2022-10-25 | 4.38 | $4.41 | 112300 |
| 2022-10-24 | 4.40 | $4.37 | 52808 |
| 2022-10-21 | 4.42 | $4.51 | 61937 |
| 2022-10-20 | 4.43 | $4.46 | 45700 |
| 2022-10-19 | 4.44 | $4.44 | 57119 |
| 2022-10-18 | 4.47 | $4.48 | 188646 |
| 2022-10-17 | 4.49 | $4.49 | 142100 |
| 2022-10-14 | 4.51 | $4.42 | 64645 |
| 2022-10-13 | 4.56 | $4.51 | 55700 |
| 2022-10-12 | 4.59 | $4.54 | 30200 |
| 2022-10-11 | 4.62 | $4.58 | 30200 |
| 2022-10-10 | 4.65 | $4.67 | 53830 |
| 2022-10-07 | 4.66 | $4.70 | 84616 |
| 2022-10-06 | 4.68 | $4.82 | 47131 |
| 2022-10-05 | 4.67 | $4.83 | 74519 |
| 2022-10-04 | 4.66 | $4.79 | 66021 |
| 2022-10-03 | 4.66 | $4.66 | 84542 |
| 2022-09-30 | 4.68 | $4.58 | 71319 |
| 2022-09-29 | 4.73 | $4.59 | 89400 |
| 2022-09-28 | 4.78 | $4.66 | 145900 |
| 2022-09-27 | 4.83 | $4.65 | 74300 |
| 2022-09-26 | 4.89 | $4.68 | 45800 |
| 2022-09-23 | 4.96 | $4.73 | 39300 |
| 2022-09-22 | 5.02 | $4.87 | 49400 |
| 2022-09-21 | 5.07 | $4.96 | 43100 |
| 2022-09-20 | 5.11 | $5.05 | 28700 |
| 2022-09-19 | 5.14 | $5.08 | 48100 |
| 2022-09-16 | 5.16 | $5.10 | 20012 |
| 2022-09-15 | 5.18 | $5.12 | 31600 |
| 2022-09-14 | 5.21 | $5.20 | 28418 |
| 2022-09-13 | 5.22 | $5.16 | 50508 |
| 2022-09-12 | 5.24 | $5.35 | 46400 |
| 2022-09-09 | 5.22 | $5.27 | 42900 |
| 2022-09-08 | 5.23 | $5.14 | 8500 |
| 2022-09-07 | 5.25 | $5.18 | 33000 |
| 2022-09-06 | 5.28 | $5.13 | 24400 |
| 2022-09-02 | 5.32 | $5.20 | 28316 |
| 2022-09-01 | 5.35 | $5.21 | 65400 |
| 2022-08-31 | 5.39 | $5.29 | 59800 |
| 2022-08-30 | 5.41 | $5.29 | 50942 |
| 2022-08-29 | 5.44 | $5.35 | 34700 |
| 2022-08-26 | 5.47 | $5.43 | 41436 |
| 2022-08-25 | 5.48 | $5.49 | 54100 |
| 2022-08-24 | 5.47 | $5.40 | 15904 |
| 2022-08-23 | 5.49 | $5.43 | 43900 |
| 2022-08-22 | 5.50 | $5.39 | 14924 |
| 2022-08-19 | 5.52 | $5.47 | 25935 |
| 2022-08-18 | 5.53 | $5.52 | 42435 |
| 2022-08-17 | 5.53 | $5.55 | 45100 |
| 2022-08-16 | 5.53 | $5.58 | 71900 |
| 2022-08-15 | 5.51 | $5.61 | 72300 |
| 2022-08-12 | 5.49 | $5.65 | 42300 |
| 2022-08-11 | 5.46 | $5.54 | 140430 |
| 2022-08-10 | 5.44 | $5.56 | 47000 |
| 2022-08-09 | 5.42 | $5.45 | 39000 |
| 2022-08-08 | 5.42 | $5.47 | 81600 |
| 2022-08-05 | 5.41 | $5.45 | 21700 |
| 2022-08-04 | 5.40 | $5.44 | 25500 |
| 2022-08-03 | 5.40 | $5.44 | 57700 |
| 2022-08-02 | 5.40 | $5.44 | 32600 |
| 2022-08-01 | 5.39 | $5.43 | 37330 |
| 2022-07-29 | 5.39 | $5.50 | 40500 |
| 2022-07-28 | 5.37 | $5.54 | 20349 |
| 2022-07-27 | 5.35 | $5.45 | 13000 |
| 2022-07-26 | 5.34 | $5.34 | 33700 |
| 2022-07-25 | 5.34 | $5.39 | 12113 |
| 2022-07-22 | 5.35 | $5.35 | 20800 |
| 2022-07-21 | 5.36 | $5.45 | 25600 |
| 2022-07-20 | 5.35 | $5.34 | 24900 |
| 2022-07-19 | 5.36 | $5.39 | 25834 |
| 2022-07-18 | 5.37 | $5.40 | 18240 |
| 2022-07-15 | 5.37 | $5.33 | 10600 |
| 2022-07-14 | 5.39 | $5.28 | 11800 |
| 2022-07-13 | 5.43 | $5.32 | 13403 |
| 2022-07-12 | 5.46 | $5.36 | 19329 |
| 2022-07-11 | 5.49 | $5.48 | 34242 |
| 2022-07-08 | 5.51 | $5.59 | 15049 |
| 2022-07-07 | 5.50 | $5.61 | 12805 |
| 2022-07-06 | 5.48 | $5.48 | 33507 |
| 2022-07-05 | 5.49 | $5.43 | 21213 |
| 2022-07-01 | 5.52 | $5.53 | 43900 |
| 2022-06-30 | 5.52 | $5.52 | 50500 |
| 2022-06-29 | 5.54 | $5.60 | 108541 |
| 2022-06-28 | 5.53 | $5.65 | 53635 |
| 2022-06-27 | 5.52 | $5.62 | 23500 |
| 2022-06-24 | 5.51 | $5.53 | 21221 |
| 2022-06-23 | 5.52 | $5.37 | 20045 |
| 2022-06-22 | 5.56 | $5.40 | 11700 |
| 2022-06-21 | 5.61 | $5.49 | 41300 |
| 2022-06-17 | 5.64 | $5.54 | 31540 |
| 2022-06-16 | 5.67 | $5.43 | 52600 |
| 2022-06-15 | 5.73 | $5.62 | 130200 |
| 2022-06-14 | 5.76 | $5.64 | 21024 |
| 2022-06-13 | 5.79 | $5.65 | 67500 |
| 2022-06-10 | 5.82 | $5.85 | 63400 |
| 2022-06-09 | 5.82 | $5.93 | 91308 |
| 2022-06-08 | 5.79 | $5.98 | 66000 |
| 2022-06-07 | 5.76 | $5.91 | 18100 |
| 2022-06-06 | 5.73 | $5.96 | 57726 |
| 2022-06-03 | 5.69 | $5.94 | 32618 |
| 2022-06-02 | 5.64 | $5.92 | 50220 |
| 2022-06-01 | 5.59 | $5.87 | 58400 |
| 2022-05-31 | 5.55 | $5.90 | 78925 |
| 2022-05-27 | 5.49 | $5.73 | 102200 |
| 2022-05-26 | 5.47 | $5.61 | 141300 |
| 2022-05-25 | 5.46 | $5.53 | 71900 |
| 2022-05-24 | 5.47 | $5.60 | 33911 |
| 2022-05-23 | 5.47 | $5.70 | 112400 |
| 2022-05-20 | 5.45 | $5.62 | 117815 |
| 2022-05-19 | 5.44 | $5.60 | 21100 |
| 2022-05-18 | 5.44 | $5.57 | 50200 |
| 2022-05-17 | 5.45 | $5.70 | 63228 |
| 2022-05-16 | 5.44 | $5.45 | 66600 |
| 2022-05-13 | 5.47 | $5.47 | 49729 |
| 2022-05-12 | 5.51 | $5.35 | 83500 |
| 2022-05-11 | 5.58 | $5.39 | 250514 |
| 2022-05-10 | 5.66 | $5.44 | 54702 |
| 2022-05-09 | 5.74 | $5.46 | 54600 |
| 2022-05-06 | 5.83 | $5.72 | 22700 |
| 2022-05-05 | 5.88 | $5.92 | 62742 |
| 2022-05-04 | 5.90 | $6.03 | 69600 |
| 2022-05-03 | 5.90 | $6.07 | 74100 |
| 2022-05-02 | 5.90 | $5.93 | 47538 |
| 2022-04-29 | 5.92 | $5.85 | 202200 |
| 2022-04-28 | 5.97 | $5.77 | 52125 |
| 2022-04-27 | 6.04 | $5.84 | 58400 |
| 2022-04-26 | 6.11 | $5.92 | 38000 |
| 2022-04-25 | 6.18 | $5.98 | 9100 |
| 2022-04-22 | 6.24 | $6.11 | 44900 |
| 2022-04-21 | 6.29 | $6.25 | 32500 |
| 2022-04-20 | 6.32 | $6.28 | 23417 |
| 2022-04-19 | 6.35 | $6.24 | 43100 |
| 2022-04-18 | 6.40 | $6.29 | 55032 |
| 2022-04-14 | 6.44 | $6.35 | 27904 |
| 2022-04-13 | 6.48 | $6.40 | 53821 |
| 2022-04-12 | 6.51 | $6.37 | 14823 |
| 2022-04-11 | 6.55 | $6.34 | 29533 |
| 2022-04-08 | 6.61 | $6.50 | 63000 |
| 2022-04-07 | 6.65 | $6.56 | 17200 |
| 2022-04-06 | 6.68 | $6.69 | 26400 |
| 2022-04-05 | 6.69 | $6.86 | 103541 |
| 2022-04-04 | 6.66 | $6.94 | 46423 |
| 2022-04-01 | 6.61 | $6.89 | 40148 |
| 2022-03-31 | 6.57 | $6.77 | 59322 |
| 2022-03-30 | 6.55 | $6.90 | 60935 |
| 2022-03-29 | 6.49 | $6.83 | 78246 |
| 2022-03-28 | 6.44 | $6.57 | 15500 |
| 2022-03-25 | 6.44 | $6.54 | 40200 |
| 2022-03-24 | 6.45 | $6.65 | 40600 |
| 2022-03-23 | 6.44 | $6.60 | 37700 |
| 2022-03-22 | 6.44 | $6.80 | 35100 |
| 2022-03-21 | 6.40 | $6.71 | 60609 |
| 2022-03-18 | 6.37 | $6.81 | 39305 |
| 2022-03-17 | 6.32 | $6.69 | 13800 |
| 2022-03-16 | 6.29 | $6.63 | 47100 |
| 2022-03-15 | 6.27 | $6.11 | 71029 |
| 2022-03-14 | 6.36 | $6.10 | 49696 |
| 2022-03-11 | 6.47 | $6.28 | 33000 |
| 2022-03-10 | 6.55 | $6.34 | 39314 |
| 2022-03-09 | 6.65 | $6.41 | 33000 |
| 2022-03-08 | 6.74 | $6.32 | 103300 |
| 2022-03-07 | 6.87 | $6.31 | 36237 |
| 2022-03-04 | 7.03 | $6.57 | 54094 |
| 2022-03-03 | 7.16 | $6.80 | 101000 |
| 2022-03-02 | 7.26 | $7.10 | 25735 |
| 2022-03-01 | 7.32 | $7.11 | 64700 |
| 2022-02-28 | 7.38 | $7.21 | 66626 |
| 2022-02-25 | 7.43 | $7.49 | 30514 |
| 2022-02-24 | 7.44 | $7.16 | 53640 |
| 2022-02-23 | 7.51 | $7.33 | 35300 |
| 2022-02-22 | 7.57 | $7.37 | 50620 |
| 2022-02-18 | 7.62 | $7.55 | 30000 |
| 2022-02-17 | 7.65 | $7.59 | 37300 |
| 2022-02-16 | 7.67 | $7.68 | 42913 |
| 2022-02-15 | 7.67 | $7.74 | 19547 |
| 2022-02-14 | 7.67 | $7.56 | 82722 |
| 2022-02-11 | 7.70 | $7.65 | 37300 |
| 2022-02-10 | 7.72 | $7.84 | 72639 |
| 2022-02-09 | 7.70 | $7.84 | 26925 |
| 2022-02-08 | 7.68 | $7.69 | 35234 |
| 2022-02-07 | 7.68 | $7.69 | 29617 |
| 2022-02-04 | 7.69 | $7.72 | 23929 |
| 2022-02-03 | 7.70 | $7.66 | 31608 |
| 2022-02-02 | 7.72 | $7.68 | 77100 |
| 2022-02-01 | 7.74 | $7.88 | 22600 |
| 2022-01-31 | 7.72 | $7.88 | 55000 |
| 2022-01-28 | 7.70 | $7.59 | 43212 |
| 2022-01-27 | 7.73 | $7.44 | 21103 |
| 2022-01-26 | 7.80 | $7.58 | 43300 |
| 2022-01-25 | 7.86 | $7.59 | 69235 |
| 2022-01-24 | 7.92 | $7.59 | 148900 |
| 2022-01-21 | 8.00 | $7.96 | 34442 |
| 2022-01-20 | 8.01 | $8.10 | 57643 |
| 2022-01-19 | 7.99 | $8.01 | 22800 |
| 2022-01-18 | 7.98 | $7.95 | 33223 |
| 2022-01-14 | 7.99 | $8.10 | 27000 |
| 2022-01-13 | 7.97 | $8.12 | 66534 |
| 2022-01-12 | 7.94 | $8.18 | 96100 |
| 2022-01-11 | 7.89 | $7.96 | 59034 |
| 2022-01-10 | 7.88 | $7.91 | 23200 |
| 2022-01-07 | 7.88 | $7.93 | 47900 |
| 2022-01-06 | 7.87 | $7.86 | 27500 |
| 2022-01-05 | 7.89 | $7.90 | 26210 |
| 2022-01-04 | 7.89 | $8.00 | 99838 |
| 2022-01-03 | 7.87 | $7.99 | 24530 |
| 2021-12-31 | 7.86 | $7.92 | 61447 |
| 2021-12-30 | 7.86 | $7.90 | 116802 |
| 2021-12-29 | 7.86 | $7.84 | 42013 |
| 2021-12-28 | 7.87 | $8.04 | 48100 |
| 2021-12-27 | 7.85 | $8.00 | 62500 |
| 2021-12-23 | 7.83 | $8.03 | 66616 |
| 2021-12-22 | 7.80 | $7.77 | 62100 |
| 2021-12-21 | 7.83 | $7.77 | 64447 |
| 2021-12-20 | 7.86 | $7.65 | 35126 |
| 2021-12-17 | 7.92 | $7.95 | 22905 |
| 2021-12-16 | 7.92 | $7.95 | 29923 |
| 2021-12-15 | 7.93 | $7.85 | 46332 |
| 2021-12-14 | 7.96 | $7.91 | 34713 |
| 2021-12-13 | 7.99 | $7.98 | 52211 |
| 2021-12-10 | 8.00 | $8.09 | 29530 |
| 2021-12-09 | 8.00 | $8.14 | 15438 |
| 2021-12-08 | 7.98 | $8.11 | 18737 |
| 2021-12-07 | 7.97 | $8.03 | 42403 |
| 2021-12-06 | 7.98 | $7.95 | 33000 |
| 2021-12-03 | 8.00 | $7.92 | 94400 |
| 2021-12-02 | 8.03 | $8.05 | 34100 |
| 2021-12-01 | 8.04 | $7.98 | 47109 |
| 2021-11-30 | 8.07 | $7.90 | 45000 |
| 2021-11-29 | 8.13 | $7.91 | 46311 |
| 2021-11-26 | 8.19 | $7.93 | 47800 |
| 2021-11-24 | 8.25 | $8.14 | 69724 |
| 2021-11-23 | 8.28 | $8.13 | 139430 |
| 2021-11-22 | 8.32 | $8.16 | 130100 |
| 2021-11-19 | 8.36 | $8.18 | 119434 |
| 2021-11-18 | 8.40 | $8.25 | 69600 |
| 2021-11-17 | 8.44 | $8.35 | 73000 |
| 2021-11-16 | 8.46 | $8.39 | 74500 |
| 2021-11-15 | 8.47 | $8.41 | 88400 |
| 2021-11-12 | 8.48 | $8.46 | 47415 |
| 2021-11-11 | 8.48 | $8.50 | 67800 |
| 2021-11-10 | 8.48 | $8.42 | 58119 |
| 2021-11-09 | 8.49 | $8.47 | 92620 |
| 2021-11-08 | 8.49 | $8.50 | 78531 |
| 2021-11-05 | 8.48 | $8.53 | 69700 |
| 2021-11-04 | 8.47 | $8.52 | 49300 |
| 2021-11-03 | 8.45 | $8.55 | 104900 |
| 2021-11-02 | 8.43 | $8.47 | 65800 |
| 2021-11-01 | 8.42 | $8.55 | 194038 |
| 2021-10-29 | 8.39 | $8.32 | 51023 |
| 2021-10-28 | 8.41 | $8.42 | 17000 |
| 2021-10-27 | 8.41 | $8.46 | 30300 |
| 2021-10-26 | 8.40 | $8.42 | 37908 |
| 2021-10-25 | 8.40 | $8.50 | 67700 |
| 2021-10-22 | 8.38 | $8.44 | 33245 |
| 2021-10-21 | 8.36 | $8.43 | 53900 |
| 2021-10-20 | 8.35 | $8.52 | 31622 |
| 2021-10-19 | 8.32 | $8.57 | 38500 |
| 2021-10-18 | 8.28 | $8.48 | 27937 |
| 2021-10-15 | 8.24 | $8.45 | 43105 |
| 2021-10-14 | 8.21 | $8.29 | 21500 |
| 2021-10-13 | 8.20 | $8.26 | 17200 |
| 2021-10-12 | 8.20 | $8.26 | 66134 |
| 2021-10-11 | 8.21 | $8.28 | 39300 |
| 2021-10-08 | 8.21 | $8.30 | 13800 |
| 2021-10-07 | 8.20 | $8.30 | 33906 |
| 2021-10-06 | 8.20 | $8.14 | 62900 |
| 2021-10-05 | 8.23 | $8.21 | 26500 |
| 2021-10-04 | 8.25 | $8.17 | 64110 |
| 2021-10-01 | 8.28 | $8.34 | 52300 |
| 2021-09-30 | 8.29 | $8.32 | 48125 |
| 2021-09-29 | 8.30 | $8.27 | 80700 |
| 2021-09-28 | 8.32 | $8.22 | 44510 |
| 2021-09-27 | 8.36 | $8.33 | 56906 |
| 2021-09-24 | 8.38 | $8.28 | 112300 |
| 2021-09-23 | 8.42 | $8.29 | 86900 |
| 2021-09-22 | 8.46 | $8.29 | 61743 |
| 2021-09-21 | 8.51 | $8.20 | 73300 |
| 2021-09-20 | 8.59 | $8.07 | 78900 |
| 2021-09-17 | 8.71 | $8.36 | 25432 |
| 2021-09-16 | 8.78 | $8.72 | 20013 |
| 2021-09-15 | 8.79 | $8.72 | 15633 |
| 2021-09-14 | 8.80 | $8.69 | 24400 |
| 2021-09-13 | 8.82 | $8.82 | 36300 |
| 2021-09-10 | 8.82 | $8.86 | 25520 |
| 2021-09-09 | 8.81 | $8.92 | 21206 |
| 2021-09-08 | 8.78 | $8.91 | 41406 |
| 2021-09-07 | 8.75 | $8.95 | 27000 |
| 2021-09-03 | 8.70 | $8.93 | 45214 |
| 2021-09-02 | 8.66 | $8.83 | 27539 |
| 2021-09-01 | 8.62 | $8.87 | 70700 |
| 2021-08-31 | 8.57 | $8.73 | 30600 |
| 2021-08-30 | 8.55 | $8.67 | 37100 |
| 2021-08-27 | 8.53 | $8.64 | 28227 |
| 2021-08-26 | 8.52 | $8.55 | 27804 |
| 2021-08-25 | 8.53 | $8.56 | 22800 |
| 2021-08-24 | 8.53 | $8.57 | 51307 |
| 2021-08-23 | 8.54 | $8.44 | 20100 |
| 2021-08-20 | 8.57 | $8.37 | 83700 |
| 2021-08-19 | 8.63 | $8.39 | 51300 |
| 2021-08-18 | 8.68 | $8.63 | 44300 |
| 2021-08-17 | 8.70 | $8.56 | 72711 |
| 2021-08-16 | 8.74 | $8.75 | 60943 |
| 2021-08-13 | 8.74 | $8.83 | 23000 |
| 2021-08-12 | 8.73 | $8.80 | 51840 |
| 2021-08-11 | 8.72 | $8.79 | 18347 |
| 2021-08-10 | 8.71 | $8.70 | 74341 |
| 2021-08-09 | 8.72 | $8.67 | 64800 |
| 2021-08-06 | 8.74 | $8.83 | 19247 |
| 2021-08-05 | 8.73 | $8.91 | 43100 |
| 2021-08-04 | 8.70 | $8.85 | 22234 |
| 2021-08-03 | 8.68 | $8.85 | 63400 |
| 2021-08-02 | 8.65 | $8.64 | 30343 |
| 2021-07-30 | 8.67 | $8.70 | 13940 |
| 2021-07-29 | 8.68 | $8.76 | 20902 |
| 2021-07-28 | 8.67 | $8.66 | 48200 |
| 2021-07-27 | 8.69 | $8.43 | 64822 |
| 2021-07-26 | 8.76 | $8.62 | 56400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.68
2026-07-22
Close Price
$8.87
Vol: 82699
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.31
Average
6.11
Maximum
9.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.68 | $8.87 | 82699 |
| 2026-07-21 | 8.68 | $8.89 | 134900 |
| 2026-07-20 | 8.68 | $8.53 | 147422 |
| 2026-07-17 | 8.79 | $8.58 | 122542 |
| 2026-07-16 | 8.92 | $8.76 | 78119 |
| 2026-07-15 | 9.02 | $8.96 | 86700 |
| 2026-07-14 | 9.08 | $9.06 | 128131 |
| 2026-07-13 | 9.13 | $8.94 | 182539 |
| 2026-07-10 | 9.23 | $9.38 | 94100 |
| 2026-07-09 | 9.21 | $9.28 | 228400 |
| 2026-07-08 | 9.22 | $9.21 | 77638 |
| 2026-07-07 | 9.26 | $9.08 | 135009 |
| 2026-07-06 | 9.35 | $9.48 | 158800 |
| 2026-07-02 | 9.34 | $9.19 | 129300 |
| 2026-07-01 | 9.41 | $9.26 | 195800 |
| 2026-06-30 | 9.48 | $9.60 | 240000 |
| 2026-06-29 | 9.46 | $9.50 | 339100 |
| 2026-06-26 | 9.47 | $9.24 | 137600 |
| 2026-06-25 | 9.56 | $9.37 | 174500 |
| 2026-06-24 | 9.63 | $9.30 | 195438 |
| 2026-06-23 | 9.73 | $9.48 | 251900 |
| 2026-06-22 | 9.80 | $10.03 | 177900 |
| 2026-06-18 | 9.72 | $9.96 | 187300 |
| 2026-06-17 | 9.63 | $9.74 | 130100 |
| 2026-06-16 | 9.59 | $9.87 | 97200 |
| 2026-06-15 | 9.50 | $10.02 | 107514 |
| 2026-06-12 | 9.35 | $9.66 | 98000 |
| 2026-06-11 | 9.27 | $9.46 | 108524 |
| 2026-06-10 | 9.25 | $8.94 | 141748 |
| 2026-06-09 | 9.38 | $9.10 | 325000 |
| 2026-06-08 | 9.49 | $9.05 | 187312 |
| 2026-06-05 | 9.65 | $8.92 | 296824 |
| 2026-06-04 | 9.87 | $9.57 | 280602 |
| 2026-06-03 | 9.94 | $9.83 | 343900 |
| 2026-06-02 | 9.93 | $10.07 | 143900 |
| 2026-06-01 | 9.85 | $10.05 | 181527 |
| 2026-05-29 | 9.75 | $9.85 | 109300 |
| 2026-05-28 | 9.68 | $9.85 | 175100 |
| 2026-05-27 | 9.60 | $9.85 | 190437 |
| 2026-05-26 | 9.50 | $9.70 | 127006 |
| 2026-05-22 | 9.42 | $9.36 | 72300 |
| 2026-05-21 | 9.44 | $9.37 | 107203 |
| 2026-05-20 | 9.44 | $9.26 | 73500 |
| 2026-05-19 | 9.48 | $9.02 | 102015 |
| 2026-05-18 | 9.61 | $9.07 | 136400 |
| 2026-05-15 | 9.74 | $9.16 | 129114 |
| 2026-05-14 | 9.86 | $9.55 | 72200 |
| 2026-05-13 | 9.89 | $9.51 | 301842 |
| 2026-05-12 | 9.92 | $9.57 | 128000 |
| 2026-05-11 | 9.93 | $9.90 | 99631 |
| 2026-05-08 | 9.84 | $9.83 | 130315 |
| 2026-05-07 | 9.73 | $9.75 | 174945 |
| 2026-05-06 | 9.63 | $9.78 | 161343 |
| 2026-05-05 | 9.48 | $9.48 | 392205 |
| 2026-05-04 | 9.38 | $9.27 | 156700 |
| 2026-05-01 | 9.33 | $9.20 | 124427 |
| 2026-04-30 | 9.28 | $9.17 | 176100 |
| 2026-04-29 | 9.22 | $9.01 | 88200 |
| 2026-04-28 | 9.19 | $8.98 | 123203 |
| 2026-04-27 | 9.16 | $9.06 | 234019 |
| 2026-04-24 | 9.08 | $9.03 | 131949 |
| 2026-04-23 | 8.99 | $8.80 | 122900 |
| 2026-04-22 | 8.95 | $8.97 | 146600 |
| 2026-04-21 | 8.84 | $8.84 | 214601 |
| 2026-04-20 | 8.74 | $8.98 | 413435 |
| 2026-04-17 | 8.57 | $9.04 | 728894 |
| 2026-04-16 | 8.33 | $8.55 | 60700 |
| 2026-04-15 | 8.19 | $8.50 | 101800 |
| 2026-04-14 | 8.04 | $8.48 | 131707 |
| 2026-04-13 | 7.85 | $8.26 | 109900 |
| 2026-04-10 | 7.69 | $8.13 | 108520 |
| 2026-04-09 | 7.54 | $8.06 | 142300 |
| 2026-04-08 | 7.38 | $8.00 | 318530 |
| 2026-04-07 | 7.20 | $7.50 | 115446 |
| 2026-04-06 | 7.15 | $7.43 | 222231 |
| 2026-04-02 | 7.11 | $7.38 | 99513 |
| 2026-04-01 | 7.08 | $7.50 | 176728 |
| 2026-03-31 | 7.01 | $7.29 | 168200 |
| 2026-03-30 | 7.00 | $6.92 | 183700 |
| 2026-03-27 | 7.11 | $7.00 | 244400 |
| 2026-03-26 | 7.23 | $7.12 | 385100 |
| 2026-03-25 | 7.33 | $7.37 | 180800 |
| 2026-03-24 | 7.38 | $7.29 | 197300 |
| 2026-03-23 | 7.48 | $7.64 | 142042 |
| 2026-03-20 | 7.48 | $7.46 | 138000 |
| 2026-03-19 | 7.55 | $7.68 | 179400 |
| 2026-03-18 | 7.57 | $7.70 | 143442 |
| 2026-03-17 | 7.60 | $7.80 | 135133 |
| 2026-03-16 | 7.59 | $7.71 | 171729 |
| 2026-03-13 | 7.62 | $7.41 | 115411 |
| 2026-03-12 | 7.76 | $7.53 | 319235 |
| 2026-03-11 | 7.89 | $7.84 | 114076 |
| 2026-03-10 | 7.95 | $7.78 | 55000 |
| 2026-03-09 | 8.05 | $7.65 | 331400 |
| 2026-03-06 | 8.21 | $7.68 | 296700 |
| 2026-03-05 | 8.39 | $7.84 | 206200 |
| 2026-03-04 | 8.57 | $8.23 | 374646 |
| 2026-03-03 | 8.65 | $8.13 | 186800 |
| 2026-03-02 | 8.79 | $8.58 | 194606 |
| 2026-02-27 | 8.81 | $8.71 | 118500 |
| 2026-02-26 | 8.78 | $8.73 | 208700 |
| 2026-02-25 | 8.74 | $8.89 | 234711 |
| 2026-02-24 | 8.63 | $8.75 | 261200 |
| 2026-02-23 | 8.54 | $8.55 | 100497 |
| 2026-02-20 | 8.49 | $8.66 | 340008 |
| 2026-02-19 | 8.39 | $8.26 | 122313 |
| 2026-02-18 | 8.39 | $8.32 | 120825 |
| 2026-02-17 | 8.37 | $8.34 | 124547 |
| 2026-02-13 | 8.34 | $8.32 | 188800 |
| 2026-02-12 | 8.29 | $8.27 | 140916 |
| 2026-02-11 | 8.25 | $8.29 | 157641 |
| 2026-02-10 | 8.20 | $8.25 | 120500 |
| 2026-02-09 | 8.13 | $8.24 | 162605 |
| 2026-02-06 | 8.06 | $8.01 | 183321 |
| 2026-02-05 | 8.03 | $7.92 | 146036 |
| 2026-02-04 | 8.02 | $7.95 | 197800 |
| 2026-02-03 | 8.00 | $7.90 | 106700 |
| 2026-02-02 | 7.99 | $7.80 | 222200 |
| 2026-01-30 | 8.01 | $7.85 | 80000 |
| 2026-01-29 | 8.00 | $7.99 | 136100 |
| 2026-01-28 | 7.95 | $8.04 | 245804 |
| 2026-01-27 | 7.86 | $7.98 | 151226 |
| 2026-01-26 | 7.77 | $7.86 | 191313 |
| 2026-01-23 | 7.69 | $7.76 | 77800 |
| 2026-01-22 | 7.63 | $7.71 | 141500 |
| 2026-01-21 | 7.57 | $7.61 | 219640 |
| 2026-01-20 | 7.51 | $7.48 | 131422 |
| 2026-01-16 | 7.49 | $7.44 | 1.2M |
| 2026-01-15 | 7.47 | $7.48 | 337500 |
| 2026-01-14 | 7.43 | $7.40 | 230200 |
| 2026-01-13 | 7.41 | $7.46 | 368524 |
| 2026-01-12 | 7.36 | $7.42 | 239625 |
| 2026-01-09 | 7.30 | $7.37 | 315900 |
| 2026-01-08 | 7.25 | $7.19 | 198000 |
| 2026-01-07 | 7.25 | $7.31 | 246800 |
| 2026-01-06 | 7.20 | $7.31 | 284100 |
| 2026-01-05 | 7.14 | $7.19 | 149800 |
| 2026-01-02 | 7.10 | $7.13 | 172057 |
| 2025-12-31 | 7.07 | $7.00 | 172331 |
| 2025-12-30 | 7.07 | $7.21 | 297600 |
| 2025-12-29 | 7.01 | $7.11 | 99400 |
| 2025-12-26 | 6.96 | $7.09 | 187200 |
| 2025-12-24 | 6.91 | $6.92 | 35140 |
| 2025-12-23 | 6.90 | $6.91 | 125123 |
| 2025-12-22 | 6.89 | $6.90 | 131928 |
| 2025-12-19 | 6.88 | $6.88 | 501887 |
| 2025-12-18 | 6.88 | $6.87 | 121500 |
| 2025-12-17 | 6.88 | $6.73 | 61249 |
| 2025-12-16 | 6.92 | $6.78 | 115108 |
| 2025-12-15 | 6.95 | $6.89 | 115200 |
| 2025-12-12 | 6.95 | $6.91 | 83300 |
| 2025-12-11 | 6.95 | $6.98 | 126400 |
| 2025-12-10 | 6.92 | $7.06 | 515700 |
| 2025-12-09 | 6.86 | $6.97 | 84342 |
| 2025-12-08 | 6.81 | $7.00 | 292300 |
| 2025-12-05 | 6.75 | $6.87 | 92400 |
| 2025-12-04 | 6.71 | $6.83 | 67300 |
| 2025-12-03 | 6.67 | $6.80 | 84700 |
| 2025-12-02 | 6.64 | $6.75 | 117828 |
| 2025-12-01 | 6.61 | $6.72 | 49400 |
| 2025-11-28 | 6.59 | $6.73 | 127700 |
| 2025-11-26 | 6.56 | $6.70 | 114038 |
| 2025-11-25 | 6.54 | $6.56 | 52200 |
| 2025-11-24 | 6.56 | $6.52 | 125118 |
| 2025-11-21 | 6.59 | $6.49 | 71600 |
| 2025-11-20 | 6.65 | $6.50 | 65907 |
| 2025-11-19 | 6.71 | $6.57 | 171623 |
| 2025-11-18 | 6.77 | $6.65 | 86939 |
| 2025-11-17 | 6.81 | $6.67 | 112200 |
| 2025-11-14 | 6.86 | $6.72 | 89600 |
| 2025-11-13 | 6.90 | $6.82 | 69315 |
| 2025-11-12 | 6.92 | $6.84 | 59023 |
| 2025-11-11 | 6.93 | $6.89 | 77200 |
| 2025-11-10 | 6.93 | $6.87 | 51648 |
| 2025-11-07 | 6.93 | $6.77 | 100800 |
| 2025-11-06 | 6.96 | $6.89 | 131007 |
| 2025-11-05 | 6.96 | $6.89 | 59104 |
| 2025-11-04 | 6.96 | $6.87 | 148700 |
| 2025-11-03 | 6.96 | $7.00 | 120800 |
| 2025-10-31 | 6.92 | $6.91 | 84900 |
| 2025-10-30 | 6.89 | $6.90 | 100013 |
| 2025-10-29 | 6.87 | $6.92 | 203000 |
| 2025-10-28 | 6.82 | $6.95 | 123400 |
| 2025-10-27 | 6.75 | $6.92 | 396632 |
| 2025-10-24 | 6.68 | $6.74 | 134908 |
| 2025-10-23 | 6.65 | $6.67 | 74000 |
| 2025-10-22 | 6.63 | $6.65 | 77241 |
| 2025-10-21 | 6.61 | $6.62 | 73236 |
| 2025-10-20 | 6.60 | $6.68 | 107048 |
| 2025-10-17 | 6.57 | $6.58 | 66000 |
| 2025-10-16 | 6.55 | $6.60 | 97800 |
| 2025-10-15 | 6.53 | $6.61 | 249000 |
| 2025-10-14 | 6.50 | $6.50 | 167649 |
| 2025-10-13 | 6.50 | $6.51 | 99434 |
| 2025-10-10 | 6.49 | $6.29 | 167100 |
| 2025-10-09 | 6.55 | $6.52 | 83406 |
| 2025-10-08 | 6.54 | $6.54 | 118816 |
| 2025-10-07 | 6.53 | $6.51 | 135700 |
| 2025-10-06 | 6.53 | $6.55 | 63303 |
| 2025-10-03 | 6.51 | $6.51 | 57000 |
| 2025-10-02 | 6.50 | $6.54 | 89402 |
| 2025-10-01 | 6.48 | $6.55 | 146221 |
| 2025-09-30 | 6.44 | $6.48 | 204028 |
| 2025-09-29 | 6.43 | $6.41 | 116900 |
| 2025-09-26 | 6.42 | $6.28 | 110031 |
| 2025-09-25 | 6.46 | $6.33 | 107700 |
| 2025-09-24 | 6.49 | $6.35 | 70926 |
| 2025-09-23 | 6.52 | $6.33 | 198441 |
| 2025-09-22 | 6.56 | $6.51 | 92768 |
| 2025-09-19 | 6.55 | $6.52 | 232000 |
| 2025-09-18 | 6.53 | $6.56 | 82900 |
| 2025-09-17 | 6.49 | $6.54 | 116262 |
| 2025-09-16 | 6.44 | $6.56 | 107848 |
| 2025-09-15 | 6.38 | $6.49 | 135000 |
| 2025-09-12 | 6.33 | $6.44 | 80803 |
| 2025-09-11 | 6.28 | $6.42 | 87800 |
| 2025-09-10 | 6.22 | $6.34 | 109200 |
| 2025-09-09 | 6.18 | $6.25 | 90621 |
| 2025-09-08 | 6.16 | $6.22 | 39300 |
| 2025-09-05 | 6.13 | $6.19 | 87700 |
| 2025-09-04 | 6.12 | $6.11 | 65343 |
| 2025-09-03 | 6.12 | $6.10 | 75032 |
| 2025-09-02 | 6.13 | $6.08 | 146906 |
| 2025-08-29 | 6.15 | $6.11 | 115614 |
| 2025-08-28 | 6.16 | $6.19 | 87600 |
| 2025-08-27 | 6.14 | $6.17 | 67300 |
| 2025-08-26 | 6.13 | $6.19 | 76100 |
| 2025-08-25 | 6.12 | $6.14 | 125500 |
| 2025-08-22 | 6.11 | $6.12 | 56300 |
| 2025-08-21 | 6.11 | $6.00 | 63424 |
| 2025-08-20 | 6.14 | $6.06 | 176300 |
| 2025-08-19 | 6.16 | $6.14 | 164100 |
| 2025-08-18 | 6.16 | $6.22 | 104627 |
| 2025-08-15 | 6.14 | $6.18 | 51600 |
| 2025-08-14 | 6.12 | $6.13 | 47100 |
| 2025-08-13 | 6.11 | $6.18 | 132742 |
| 2025-08-12 | 6.09 | $6.14 | 82600 |
| 2025-08-11 | 6.07 | $6.08 | 61215 |
| 2025-08-08 | 6.07 | $6.10 | 67900 |
| 2025-08-07 | 6.06 | $6.05 | 356001 |
| 2025-08-06 | 6.06 | $5.97 | 186000 |
| 2025-08-05 | 6.08 | $6.05 | 83700 |
| 2025-08-04 | 6.09 | $6.06 | 61900 |
| 2025-08-01 | 6.10 | $6.04 | 76600 |
| 2025-07-31 | 6.11 | $6.04 | 28004 |
| 2025-07-30 | 6.12 | $6.06 | 20800 |
| 2025-07-29 | 6.13 | $6.05 | 76002 |
| 2025-07-28 | 6.14 | $6.09 | 138424 |
| 2025-07-25 | 6.14 | $6.10 | 139600 |
| 2025-07-24 | 6.13 | $6.18 | 168200 |
| 2025-07-23 | 6.09 | $6.20 | 194100 |
| 2025-07-22 | 6.04 | $6.07 | 240407 |
| 2025-07-21 | 6.02 | $6.01 | 233700 |
| 2025-07-18 | 6.01 | $6.08 | 1.1M |
| 2025-07-17 | 5.98 | $6.00 | 165500 |
| 2025-07-16 | 5.96 | $5.92 | 220805 |
| 2025-07-15 | 5.96 | $5.91 | 249900 |
| 2025-07-14 | 5.97 | $5.88 | 185400 |
| 2025-07-11 | 5.98 | $5.95 | 97400 |
| 2025-07-10 | 5.97 | $5.98 | 125400 |
| 2025-07-09 | 5.95 | $5.86 | 209500 |
| 2025-07-08 | 5.97 | $5.90 | 52935 |
| 2025-07-07 | 5.97 | $5.90 | 101908 |
| 2025-07-03 | 5.96 | $6.01 | 93840 |
| 2025-07-02 | 5.93 | $5.94 | 135600 |
| 2025-07-01 | 5.90 | $5.95 | 192900 |
| 2025-06-30 | 5.86 | $5.94 | 251100 |
| 2025-06-27 | 5.82 | $5.90 | 148600 |
| 2025-06-26 | 5.77 | $5.85 | 122847 |
| 2025-06-25 | 5.74 | $5.75 | 124543 |
| 2025-06-24 | 5.72 | $5.69 | 133600 |
| 2025-06-23 | 5.72 | $5.57 | 66303 |
| 2025-06-20 | 5.75 | $5.69 | 217600 |
| 2025-06-18 | 5.75 | $5.72 | 104948 |
| 2025-06-17 | 5.75 | $5.67 | 93600 |
| 2025-06-16 | 5.75 | $5.71 | 82235 |
| 2025-06-13 | 5.74 | $5.68 | 91545 |
| 2025-06-12 | 5.74 | $5.79 | 58231 |
| 2025-06-11 | 5.69 | $5.78 | 163400 |
| 2025-06-10 | 5.64 | $5.72 | 99600 |
| 2025-06-09 | 5.60 | $5.69 | 115200 |
| 2025-06-06 | 5.55 | $5.54 | 140417 |
| 2025-06-05 | 5.55 | $5.55 | 114346 |
| 2025-06-04 | 5.53 | $5.52 | 123200 |
| 2025-06-03 | 5.52 | $5.45 | 118602 |
| 2025-06-02 | 5.53 | $5.47 | 89625 |
| 2025-05-30 | 5.53 | $5.41 | 141725 |
| 2025-05-29 | 5.55 | $5.50 | 64700 |
| 2025-05-28 | 5.54 | $5.47 | 124743 |
| 2025-05-27 | 5.54 | $5.40 | 144937 |
| 2025-05-23 | 5.55 | $5.47 | 105928 |
| 2025-05-22 | 5.55 | $5.45 | 144500 |
| 2025-05-21 | 5.55 | $5.49 | 270718 |
| 2025-05-20 | 5.54 | $5.45 | 149020 |
| 2025-05-19 | 5.53 | $5.48 | 66500 |
| 2025-05-16 | 5.51 | $5.46 | 124100 |
| 2025-05-15 | 5.49 | $5.45 | 69300 |
| 2025-05-14 | 5.46 | $5.52 | 162600 |
| 2025-05-13 | 5.41 | $5.39 | 137209 |
| 2025-05-12 | 5.38 | $5.43 | 147706 |
| 2025-05-09 | 5.33 | $5.28 | 75300 |
| 2025-05-08 | 5.31 | $5.24 | 59700 |
| 2025-05-07 | 5.30 | $5.20 | 60906 |
| 2025-05-06 | 5.30 | $5.30 | 138700 |
| 2025-05-05 | 5.26 | $5.34 | 80040 |
| 2025-05-02 | 5.20 | $5.31 | 150900 |
| 2025-05-01 | 5.14 | $5.16 | 73936 |
| 2025-04-30 | 5.11 | $5.17 | 190345 |
| 2025-04-29 | 5.06 | $5.15 | 73600 |
| 2025-04-28 | 5.02 | $5.13 | 87100 |
| 2025-04-25 | 4.96 | $5.13 | 52300 |
| 2025-04-24 | 4.90 | $5.09 | 35409 |
| 2025-04-23 | 4.84 | $4.97 | 141523 |
| 2025-04-22 | 4.80 | $4.93 | 74300 |
| 2025-04-21 | 4.76 | $4.87 | 116325 |
| 2025-04-17 | 4.74 | $4.84 | 97917 |
| 2025-04-16 | 4.72 | $4.83 | 224100 |
| 2025-04-15 | 4.70 | $4.88 | 103000 |
| 2025-04-14 | 4.67 | $4.86 | 134905 |
| 2025-04-11 | 4.64 | $4.83 | 186600 |
| 2025-04-10 | 4.61 | $4.60 | 251900 |
| 2025-04-09 | 4.65 | $4.77 | 232600 |
| 2025-04-08 | 4.65 | $4.50 | 513922 |
| 2025-04-07 | 4.74 | $4.46 | 723500 |
| 2025-04-04 | 4.87 | $4.64 | 856100 |
| 2025-04-03 | 4.96 | $4.92 | 157700 |
| 2025-04-02 | 4.99 | $5.00 | 62900 |
| 2025-04-01 | 5.00 | $4.96 | 155219 |
| 2025-03-31 | 5.03 | $4.96 | 267914 |
| 2025-03-28 | 5.07 | $5.00 | 271600 |
| 2025-03-27 | 5.10 | $5.10 | 48322 |
| 2025-03-26 | 5.10 | $5.09 | 520500 |
| 2025-03-25 | 5.12 | $5.09 | 163312 |
| 2025-03-24 | 5.13 | $5.19 | 193400 |
| 2025-03-21 | 5.12 | $5.19 | 299600 |
| 2025-03-20 | 5.10 | $5.16 | 114400 |
| 2025-03-19 | 5.10 | $5.19 | 135500 |
| 2025-03-18 | 5.08 | $5.18 | 187807 |
| 2025-03-17 | 5.07 | $5.23 | 100549 |
| 2025-03-14 | 5.03 | $5.13 | 61888 |
| 2025-03-13 | 5.02 | $5.08 | 363628 |
| 2025-03-12 | 5.03 | $5.09 | 784647 |
| 2025-03-11 | 5.04 | $5.04 | 191315 |
| 2025-03-10 | 5.07 | $5.02 | 276728 |
| 2025-03-07 | 5.11 | $5.12 | 522448 |
| 2025-03-06 | 5.13 | $5.14 | 400242 |
| 2025-03-05 | 5.16 | $5.16 | 424000 |
| 2025-03-04 | 5.18 | $5.04 | 336700 |
| 2025-03-03 | 5.25 | $5.06 | 459619 |
| 2025-02-28 | 5.32 | $5.13 | 301934 |
| 2025-02-27 | 5.39 | $5.22 | 356027 |
| 2025-02-26 | 5.45 | $5.36 | 235723 |
| 2025-02-25 | 5.47 | $5.33 | 132000 |
| 2025-02-24 | 5.51 | $5.29 | 280442 |
| 2025-02-21 | 5.57 | $5.50 | 151300 |
| 2025-02-20 | 5.58 | $5.64 | 189620 |
| 2025-02-19 | 5.54 | $5.57 | 168700 |
| 2025-02-18 | 5.51 | $5.55 | 428011 |
| 2025-02-14 | 5.49 | $5.52 | 335700 |
| 2025-02-13 | 5.46 | $5.47 | 297444 |
| 2025-02-12 | 5.45 | $5.44 | 760700 |
| 2025-02-11 | 5.44 | $5.41 | 308600 |
| 2025-02-10 | 5.44 | $5.45 | 545500 |
| 2025-02-07 | 5.42 | $5.41 | 284213 |
| 2025-02-06 | 5.41 | $5.41 | 346411 |
| 2025-02-05 | 5.40 | $5.41 | 248900 |
| 2025-02-04 | 5.39 | $5.42 | 193800 |
| 2025-02-03 | 5.37 | $5.32 | 249535 |
| 2025-01-31 | 5.38 | $5.34 | 250434 |
| 2025-01-30 | 5.38 | $5.42 | 447000 |
| 2025-01-29 | 5.35 | $5.37 | 278800 |
| 2025-01-28 | 5.34 | $5.36 | 448920 |
| 2025-01-27 | 5.32 | $5.34 | 186800 |
| 2025-01-24 | 5.31 | $5.43 | 121200 |
| 2025-01-23 | 5.26 | $5.40 | 103000 |
| 2025-01-22 | 5.22 | $5.37 | 253600 |
| 2025-01-21 | 5.17 | $5.29 | 75300 |
| 2025-01-17 | 5.14 | $5.22 | 76930 |
| 2025-01-16 | 5.13 | $5.14 | 600635 |
| 2025-01-15 | 5.14 | $5.13 | 271000 |
| 2025-01-14 | 5.16 | $5.14 | 193603 |
| 2025-01-13 | 5.18 | $5.10 | 191049 |
| 2025-01-10 | 5.22 | $5.13 | 133900 |
| 2025-01-08 | 5.26 | $5.25 | 69420 |
| 2025-01-07 | 5.26 | $5.28 | 249815 |
| 2025-01-06 | 5.27 | $5.26 | 58639 |
| 2025-01-03 | 5.27 | $5.25 | 111500 |
| 2025-01-02 | 5.29 | $5.21 | 46200 |
| 2024-12-31 | 5.32 | $5.19 | 135300 |
| 2024-12-30 | 5.36 | $5.21 | 190900 |
| 2024-12-27 | 5.40 | $5.34 | 166200 |
| 2024-12-26 | 5.42 | $5.41 | 98316 |
| 2024-12-24 | 5.41 | $5.44 | 82621 |
| 2024-12-23 | 5.39 | $5.41 | 114900 |
| 2024-12-20 | 5.38 | $5.35 | 184923 |
| 2024-12-19 | 5.39 | $5.28 | 138703 |
| 2024-12-18 | 5.41 | $5.29 | 144211 |
| 2024-12-17 | 5.44 | $5.41 | 166929 |
| 2024-12-16 | 5.44 | $5.43 | 144835 |
| 2024-12-13 | 5.43 | $5.47 | 103717 |
| 2024-12-12 | 5.40 | $5.48 | 200312 |
| 2024-12-11 | 5.36 | $5.52 | 464749 |
| 2024-12-10 | 5.30 | $5.32 | 136600 |
| 2024-12-09 | 5.30 | $5.44 | 100632 |
| 2024-12-06 | 5.25 | $5.32 | 71745 |
| 2024-12-05 | 5.23 | $5.34 | 106321 |
| 2024-12-04 | 5.20 | $5.28 | 70037 |
| 2024-12-03 | 5.19 | $5.25 | 97331 |
| 2024-12-02 | 5.18 | $5.24 | 82241 |
| 2024-11-29 | 5.17 | $5.24 | 54127 |
| 2024-11-27 | 5.17 | $5.23 | 103011 |
| 2024-11-26 | 5.16 | $5.21 | 65300 |
| 2024-11-25 | 5.17 | $5.23 | 81121 |
| 2024-11-22 | 5.17 | $5.21 | 104237 |
| 2024-11-21 | 5.18 | $5.19 | 97832 |
| 2024-11-20 | 5.20 | $5.22 | 61116 |
| 2024-11-19 | 5.22 | $5.24 | 59449 |
| 2024-11-18 | 5.23 | $5.26 | 68923 |
| 2024-11-15 | 5.24 | $5.20 | 57144 |
| 2024-11-14 | 5.28 | $5.24 | 92700 |
| 2024-11-13 | 5.31 | $5.27 | 26014 |
| 2024-11-12 | 5.35 | $5.29 | 117101 |
| 2024-11-11 | 5.38 | $5.39 | 99242 |
| 2024-11-08 | 5.39 | $5.40 | 99608 |
| 2024-11-07 | 5.41 | $5.55 | 87103 |
| 2024-11-06 | 5.37 | $5.38 | 201100 |
| 2024-11-05 | 5.39 | $5.47 | 111000 |
| 2024-11-04 | 5.38 | $5.40 | 55441 |
| 2024-11-01 | 5.40 | $5.36 | 36800 |
| 2024-10-31 | 5.43 | $5.39 | 38600 |
| 2024-10-30 | 5.46 | $5.41 | 34500 |
| 2024-10-29 | 5.49 | $5.48 | 52840 |
| 2024-10-28 | 5.50 | $5.49 | 126212 |
| 2024-10-25 | 5.52 | $5.49 | 21604 |
| 2024-10-24 | 5.54 | $5.49 | 81000 |
| 2024-10-23 | 5.56 | $5.48 | 68220 |
| 2024-10-22 | 5.59 | $5.59 | 107000 |
| 2024-10-21 | 5.60 | $5.52 | 27800 |
| 2024-10-18 | 5.63 | $5.55 | 47700 |
| 2024-10-17 | 5.65 | $5.54 | 321326 |
| 2024-10-16 | 5.68 | $5.56 | 106400 |
| 2024-10-15 | 5.71 | $5.53 | 44835 |
| 2024-10-14 | 5.76 | $5.64 | 52604 |
| 2024-10-11 | 5.78 | $5.68 | 39431 |
| 2024-10-10 | 5.79 | $5.66 | 54543 |
| 2024-10-09 | 5.81 | $5.67 | 65015 |
| 2024-10-08 | 5.82 | $5.69 | 90600 |
| 2024-10-07 | 5.83 | $5.84 | 80317 |
| 2024-10-04 | 5.79 | $5.80 | 73100 |
| 2024-10-03 | 5.76 | $5.70 | 71740 |
| 2024-10-02 | 5.74 | $5.80 | 111123 |
| 2024-10-01 | 5.69 | $5.76 | 57600 |
| 2024-09-30 | 5.64 | $5.64 | 95300 |
| 2024-09-27 | 5.61 | $5.76 | 82035 |
| 2024-09-26 | 5.54 | $5.71 | 51800 |
| 2024-09-25 | 5.47 | $5.51 | 94800 |
| 2024-09-24 | 5.44 | $5.54 | 157773 |
| 2024-09-23 | 5.39 | $5.40 | 41800 |
| 2024-09-20 | 5.38 | $5.45 | 21100 |
| 2024-09-19 | 5.35 | $5.46 | 26421 |
| 2024-09-18 | 5.30 | $5.34 | 89913 |
| 2024-09-17 | 5.29 | $5.35 | 56100 |
| 2024-09-16 | 5.27 | $5.33 | 14126 |
| 2024-09-13 | 5.25 | $5.30 | 116911 |
| 2024-09-12 | 5.24 | $5.28 | 66437 |
| 2024-09-11 | 5.24 | $5.23 | 47916 |
| 2024-09-10 | 5.24 | $5.17 | 238600 |
| 2024-09-09 | 5.27 | $5.20 | 176900 |
| 2024-09-06 | 5.30 | $5.18 | 47200 |
| 2024-09-05 | 5.33 | $5.24 | 29200 |
| 2024-09-04 | 5.36 | $5.26 | 30547 |
| 2024-09-03 | 5.38 | $5.28 | 14000 |
| 2024-08-30 | 5.40 | $5.41 | 8800 |
| 2024-08-29 | 5.38 | $5.38 | 11319 |
| 2024-08-28 | 5.37 | $5.36 | 28416 |
| 2024-08-27 | 5.37 | $5.37 | 23406 |
| 2024-08-26 | 5.35 | $5.38 | 77100 |
| 2024-08-23 | 5.33 | $5.39 | 59900 |
| 2024-08-22 | 5.31 | $5.26 | 115145 |
| 2024-08-21 | 5.31 | $5.33 | 71438 |
| 2024-08-20 | 5.30 | $5.33 | 23203 |
| 2024-08-19 | 5.28 | $5.40 | 222200 |
| 2024-08-16 | 5.24 | $5.40 | 24314 |
| 2024-08-15 | 5.18 | $5.30 | 6800 |
| 2024-08-14 | 5.15 | $5.24 | 9200 |
| 2024-08-13 | 5.13 | $5.27 | 14204 |
| 2024-08-12 | 5.09 | $5.20 | 28000 |
| 2024-08-09 | 5.07 | $5.20 | 29200 |
| 2024-08-08 | 5.05 | $5.18 | 22836 |
| 2024-08-07 | 5.03 | $5.03 | 32200 |
| 2024-08-06 | 5.05 | $4.97 | 96000 |
| 2024-08-05 | 5.10 | $4.90 | 70202 |
| 2024-08-02 | 5.19 | $5.14 | 62600 |
| 2024-08-01 | 5.21 | $5.21 | 32800 |
| 2024-07-31 | 5.23 | $5.30 | 96504 |
| 2024-07-30 | 5.22 | $5.20 | 36900 |
| 2024-07-29 | 5.23 | $5.21 | 21200 |
| 2024-07-26 | 5.25 | $5.17 | 60200 |
| 2024-07-25 | 5.29 | $5.17 | 53211 |
| 2024-07-24 | 5.33 | $5.21 | 19500 |
| 2024-07-23 | 5.38 | $5.31 | 9944 |
| 2024-07-22 | 5.40 | $5.37 | 48400 |
| 2024-07-19 | 5.40 | $5.32 | 61503 |
| 2024-07-18 | 5.42 | $5.34 | 65100 |
| 2024-07-17 | 5.44 | $5.38 | 54818 |
| 2024-07-16 | 5.45 | $5.44 | 52848 |
| 2024-07-15 | 5.44 | $5.40 | 34400 |
| 2024-07-12 | 5.44 | $5.47 | 63513 |
| 2024-07-11 | 5.42 | $5.48 | 40800 |
| 2024-07-10 | 5.39 | $5.43 | 14034 |
| 2024-07-09 | 5.36 | $5.42 | 13200 |
| 2024-07-08 | 5.34 | $5.37 | 58745 |
| 2024-07-05 | 5.32 | $5.36 | 47100 |
| 2024-07-03 | 5.31 | $5.37 | 48724 |
| 2024-07-02 | 5.28 | $5.31 | 27400 |
| 2024-07-01 | 5.27 | $5.31 | 35417 |
| 2024-06-28 | 5.26 | $5.28 | 47805 |
| 2024-06-27 | 5.26 | $5.28 | 36744 |
| 2024-06-26 | 5.25 | $5.25 | 13400 |
| 2024-06-25 | 5.25 | $5.24 | 30600 |
| 2024-06-24 | 5.26 | $5.24 | 20200 |
| 2024-06-21 | 5.27 | $5.24 | 75536 |
| 2024-06-20 | 5.28 | $5.28 | 139600 |
| 2024-06-18 | 5.28 | $5.31 | 54437 |
| 2024-06-17 | 5.27 | $5.28 | 28400 |
| 2024-06-14 | 5.26 | $5.29 | 19633 |
| 2024-06-13 | 5.26 | $5.27 | 15514 |
| 2024-06-12 | 5.25 | $5.29 | 69500 |
| 2024-06-11 | 5.24 | $5.23 | 65027 |
| 2024-06-10 | 5.25 | $5.24 | 24505 |
| 2024-06-07 | 5.26 | $5.24 | 26000 |
| 2024-06-06 | 5.26 | $5.29 | 27500 |
| 2024-06-05 | 5.25 | $5.26 | 132700 |
| 2024-06-04 | 5.25 | $5.16 | 89800 |
| 2024-06-03 | 5.28 | $5.22 | 25200 |
| 2024-05-31 | 5.29 | $5.14 | 62101 |
| 2024-05-30 | 5.34 | $5.24 | 49200 |
| 2024-05-29 | 5.36 | $5.23 | 86200 |
| 2024-05-28 | 5.39 | $5.33 | 13800 |
| 2024-05-24 | 5.39 | $5.33 | 49008 |
| 2024-05-23 | 5.39 | $5.30 | 162932 |
| 2024-05-22 | 5.39 | $5.33 | 61300 |
| 2024-05-21 | 5.39 | $5.36 | 68711 |
| 2024-05-20 | 5.38 | $5.38 | 18236 |
| 2024-05-17 | 5.35 | $5.36 | 39400 |
| 2024-05-16 | 5.33 | $5.33 | 56800 |
| 2024-05-15 | 5.30 | $5.32 | 43200 |
| 2024-05-14 | 5.27 | $5.28 | 14900 |
| 2024-05-13 | 5.25 | $5.29 | 50300 |
| 2024-05-10 | 5.22 | $5.25 | 38815 |
| 2024-05-09 | 5.19 | $5.20 | 29200 |
| 2024-05-08 | 5.17 | $5.20 | 67000 |
| 2024-05-07 | 5.15 | $5.21 | 701900 |
| 2024-05-06 | 5.12 | $5.19 | 65000 |
| 2024-05-03 | 5.08 | $5.19 | 32401 |
| 2024-05-02 | 5.04 | $5.17 | 29600 |
| 2024-05-01 | 4.99 | $5.05 | 72300 |
| 2024-04-30 | 4.98 | $5.02 | 41100 |
| 2024-04-29 | 4.96 | $5.08 | 93032 |
| 2024-04-26 | 4.93 | $5.04 | 158100 |
| 2024-04-25 | 4.90 | $4.95 | 117928 |
| 2024-04-24 | 4.90 | $4.97 | 70800 |
| 2024-04-23 | 4.88 | $4.95 | 18300 |
| 2024-04-22 | 4.88 | $4.90 | 57200 |
| 2024-04-19 | 4.88 | $4.85 | 22331 |
| 2024-04-18 | 4.91 | $4.87 | 56500 |
| 2024-04-17 | 4.94 | $4.89 | 86300 |
| 2024-04-16 | 4.97 | $4.87 | 384123 |
| 2024-04-15 | 5.01 | $4.96 | 87900 |
| 2024-04-12 | 5.03 | $4.97 | 119920 |
| 2024-04-11 | 5.05 | $5.07 | 79813 |
| 2024-04-10 | 5.05 | $5.03 | 64300 |
| 2024-04-09 | 5.06 | $5.09 | 559100 |
| 2024-04-08 | 5.05 | $5.09 | 45800 |
| 2024-04-05 | 5.04 | $5.05 | 211320 |
| 2024-04-04 | 5.04 | $5.03 | 396000 |
| 2024-04-03 | 5.05 | $5.07 | 51140 |
| 2024-04-02 | 5.05 | $5.09 | 74703 |
| 2024-04-01 | 5.04 | $5.07 | 115815 |
| 2024-03-28 | 5.04 | $5.05 | 120900 |
| 2024-03-27 | 5.04 | $5.04 | 103709 |
| 2024-03-26 | 5.05 | $5.03 | 81100 |
| 2024-03-25 | 5.06 | $5.02 | 254100 |
| 2024-03-22 | 5.07 | $5.05 | 61800 |
| 2024-03-21 | 5.08 | $5.02 | 80200 |
| 2024-03-20 | 5.11 | $5.00 | 89100 |
| 2024-03-19 | 5.14 | $5.04 | 44618 |
| 2024-03-18 | 5.17 | $5.09 | 191800 |
| 2024-03-15 | 5.18 | $5.11 | 46201 |
| 2024-03-14 | 5.20 | $5.15 | 87130 |
| 2024-03-13 | 5.20 | $5.19 | 127348 |
| 2024-03-12 | 5.19 | $5.23 | 46536 |
| 2024-03-11 | 5.16 | $5.18 | 26900 |
| 2024-03-08 | 5.14 | $5.18 | 119547 |
| 2024-03-07 | 5.12 | $5.14 | 41930 |
| 2024-03-06 | 5.10 | $5.12 | 60500 |
| 2024-03-05 | 5.09 | $5.04 | 100628 |
| 2024-03-04 | 5.10 | $5.06 | 17000 |
| 2024-03-01 | 5.10 | $5.10 | 50329 |
| 2024-02-29 | 5.09 | $5.04 | 75225 |
| 2024-02-28 | 5.09 | $5.01 | 68247 |
| 2024-02-27 | 5.10 | $5.07 | 47700 |
| 2024-02-26 | 5.10 | $5.06 | 58300 |
| 2024-02-23 | 5.10 | $5.08 | 59807 |
| 2024-02-22 | 5.09 | $5.13 | 65847 |
| 2024-02-21 | 5.06 | $5.06 | 63606 |
| 2024-02-20 | 5.05 | $5.06 | 180800 |
| 2024-02-16 | 5.03 | $5.06 | 158100 |
| 2024-02-15 | 5.01 | $5.05 | 109700 |
| 2024-02-14 | 4.99 | $5.04 | 22547 |
| 2024-02-13 | 4.96 | $4.95 | 53335 |
| 2024-02-12 | 4.96 | $5.05 | 46000 |
| 2024-02-09 | 4.92 | $4.98 | 27226 |
| 2024-02-08 | 4.90 | $4.97 | 43824 |
| 2024-02-07 | 4.88 | $5.00 | 95600 |
| 2024-02-06 | 4.84 | $4.96 | 91000 |
| 2024-02-05 | 4.80 | $4.83 | 119343 |
| 2024-02-02 | 4.80 | $4.84 | 205500 |
| 2024-02-01 | 4.80 | $4.84 | 110200 |
| 2024-01-31 | 4.80 | $4.81 | 82200 |
| 2024-01-30 | 4.80 | $4.85 | 86320 |
| 2024-01-29 | 4.80 | $4.88 | 54000 |
| 2024-01-26 | 4.78 | $4.86 | 91536 |
| 2024-01-25 | 4.78 | $4.85 | 150517 |
| 2024-01-24 | 4.77 | $4.84 | 133825 |
| 2024-01-23 | 4.76 | $4.79 | 102300 |
| 2024-01-22 | 4.77 | $4.75 | 97500 |
| 2024-01-19 | 4.80 | $4.80 | 114016 |
| 2024-01-18 | 4.82 | $4.75 | 248827 |
| 2024-01-17 | 4.86 | $4.73 | 54800 |
| 2024-01-16 | 4.92 | $4.82 | 98543 |
| 2024-01-12 | 4.96 | $4.93 | 81621 |
| 2024-01-11 | 4.97 | $4.95 | 117044 |
| 2024-01-10 | 4.98 | $4.96 | 127946 |
| 2024-01-09 | 4.99 | $4.92 | 71633 |
| 2024-01-08 | 5.01 | $4.97 | 59600 |
| 2024-01-05 | 5.03 | $4.96 | 211900 |
| 2024-01-04 | 5.05 | $4.94 | 131500 |
| 2024-01-03 | 5.08 | $4.95 | 185020 |
| 2024-01-02 | 5.11 | $5.05 | 47000 |
| 2023-12-29 | 5.11 | $5.11 | 93237 |
| 2023-12-28 | 5.10 | $5.08 | 123749 |
| 2023-12-27 | 5.09 | $5.12 | 103728 |
| 2023-12-26 | 5.07 | $5.09 | 52300 |
| 2023-12-22 | 5.05 | $5.03 | 49000 |
| 2023-12-21 | 5.05 | $5.11 | 188825 |
| 2023-12-20 | 5.01 | $4.97 | 189443 |
| 2023-12-19 | 5.02 | $5.03 | 198300 |
| 2023-12-18 | 5.00 | $5.01 | 292200 |
| 2023-12-15 | 4.98 | $5.01 | 386216 |
| 2023-12-14 | 4.97 | $5.02 | 47335 |
| 2023-12-13 | 4.94 | $4.95 | 120830 |
| 2023-12-12 | 4.93 | $4.91 | 174400 |
| 2023-12-11 | 4.93 | $4.87 | 45600 |
| 2023-12-08 | 4.94 | $4.87 | 74500 |
| 2023-12-07 | 4.95 | $4.89 | 96046 |
| 2023-12-06 | 4.95 | $4.85 | 51600 |
| 2023-12-05 | 4.97 | $4.84 | 35617 |
| 2023-12-04 | 5.00 | $4.86 | 67100 |
| 2023-12-01 | 5.02 | $4.92 | 90700 |
| 2023-11-30 | 5.03 | $4.93 | 55200 |
| 2023-11-29 | 5.04 | $4.94 | 56000 |
| 2023-11-28 | 5.04 | $4.98 | 64021 |
| 2023-11-27 | 5.02 | $4.97 | 51100 |
| 2023-11-24 | 5.00 | $4.96 | 10800 |
| 2023-11-22 | 4.98 | $4.96 | 46700 |
| 2023-11-21 | 4.96 | $4.94 | 63500 |
| 2023-11-20 | 4.93 | $4.97 | 69735 |
| 2023-11-17 | 4.88 | $4.89 | 26117 |
| 2023-11-16 | 4.85 | $4.89 | 30400 |
| 2023-11-15 | 4.81 | $4.97 | 37500 |
| 2023-11-14 | 4.74 | $4.89 | 41149 |
| 2023-11-13 | 4.67 | $4.76 | 133506 |
| 2023-11-10 | 4.63 | $4.69 | 14400 |
| 2023-11-09 | 4.60 | $4.62 | 75600 |
| 2023-11-08 | 4.58 | $4.66 | 78326 |
| 2023-11-07 | 4.55 | $4.65 | 76300 |
| 2023-11-06 | 4.52 | $4.68 | 101500 |
| 2023-11-03 | 4.47 | $4.63 | 103000 |
| 2023-11-02 | 4.43 | $4.55 | 181300 |
| 2023-11-01 | 4.40 | $4.45 | 144915 |
| 2023-10-31 | 4.41 | $4.42 | 74548 |
| 2023-10-30 | 4.42 | $4.46 | 41100 |
| 2023-10-27 | 4.42 | $4.42 | 82600 |
| 2023-10-26 | 4.45 | $4.43 | 93200 |
| 2023-10-25 | 4.47 | $4.47 | 69600 |
| 2023-10-24 | 4.49 | $4.52 | 36200 |
| 2023-10-23 | 4.50 | $4.45 | 32300 |
| 2023-10-20 | 4.54 | $4.47 | 34737 |
| 2023-10-19 | 4.58 | $4.54 | 54400 |
| 2023-10-18 | 4.60 | $4.60 | 94900 |
| 2023-10-17 | 4.62 | $4.67 | 84500 |
| 2023-10-16 | 4.61 | $4.67 | 69826 |
| 2023-10-13 | 4.61 | $4.67 | 197044 |
| 2023-10-12 | 4.61 | $4.68 | 119400 |
| 2023-10-11 | 4.61 | $4.72 | 69900 |
| 2023-10-10 | 4.59 | $4.68 | 68000 |
| 2023-10-09 | 4.59 | $4.63 | 53200 |
| 2023-10-06 | 4.61 | $4.68 | 115400 |
| 2023-10-05 | 4.61 | $4.63 | 39912 |
| 2023-10-04 | 4.64 | $4.62 | 42200 |
| 2023-10-03 | 4.67 | $4.64 | 61046 |
| 2023-10-02 | 4.71 | $4.71 | 78037 |
| 2023-09-29 | 4.74 | $4.77 | 36349 |
| 2023-09-28 | 4.75 | $4.73 | 17807 |
| 2023-09-27 | 4.78 | $4.71 | 60900 |
| 2023-09-26 | 4.83 | $4.69 | 82000 |
| 2023-09-25 | 4.90 | $4.80 | 57600 |
| 2023-09-22 | 4.95 | $4.85 | 90326 |
| 2023-09-21 | 4.99 | $4.85 | 150200 |
| 2023-09-20 | 5.05 | $5.03 | 76900 |
| 2023-09-19 | 5.06 | $5.05 | 25546 |
| 2023-09-18 | 5.06 | $5.06 | 21500 |
| 2023-09-15 | 5.07 | $5.09 | 182104 |
| 2023-09-14 | 5.06 | $5.09 | 55300 |
| 2023-09-13 | 5.06 | $5.07 | 80230 |
| 2023-09-12 | 5.06 | $5.07 | 38800 |
| 2023-09-11 | 5.06 | $5.12 | 78104 |
| 2023-09-08 | 5.05 | $5.01 | 27612 |
| 2023-09-07 | 5.07 | $5.01 | 21845 |
| 2023-09-06 | 5.10 | $5.08 | 21933 |
| 2023-09-05 | 5.11 | $5.12 | 32700 |
| 2023-09-01 | 5.11 | $5.22 | 9700 |
| 2023-08-31 | 5.08 | $5.14 | 70514 |
| 2023-08-30 | 5.07 | $5.17 | 28500 |
| 2023-08-29 | 5.05 | $5.16 | 100500 |
| 2023-08-28 | 5.03 | $5.13 | 15609 |
| 2023-08-25 | 5.01 | $5.05 | 17000 |
| 2023-08-24 | 5.02 | $5.07 | 16600 |
| 2023-08-23 | 5.02 | $5.11 | 16900 |
| 2023-08-22 | 5.01 | $5.03 | 18829 |
| 2023-08-21 | 5.03 | $5.01 | 7600 |
| 2023-08-18 | 5.06 | $4.99 | 108904 |
| 2023-08-17 | 5.11 | $5.04 | 86912 |
| 2023-08-16 | 5.14 | $5.07 | 76733 |
| 2023-08-15 | 5.18 | $5.10 | 33200 |
| 2023-08-14 | 5.22 | $5.13 | 14100 |
| 2023-08-11 | 5.26 | $5.22 | 23800 |
| 2023-08-10 | 5.28 | $5.26 | 24400 |
| 2023-08-09 | 5.29 | $5.23 | 27601 |
| 2023-08-08 | 5.32 | $5.19 | 67000 |
| 2023-08-07 | 5.36 | $5.29 | 85925 |
| 2023-08-04 | 5.38 | $5.31 | 21029 |
| 2023-08-03 | 5.39 | $5.31 | 25534 |
| 2023-08-02 | 5.41 | $5.32 | 34300 |
| 2023-08-01 | 5.43 | $5.39 | 11121 |
| 2023-07-31 | 5.43 | $5.49 | 21200 |
| 2023-07-28 | 5.39 | $5.45 | 141731 |
| 2023-07-27 | 5.36 | $5.33 | 33600 |
| 2023-07-26 | 5.36 | $5.40 | 12300 |
| 2023-07-25 | 5.34 | $5.37 | 26900 |
| 2023-07-24 | 5.32 | $5.35 | 22800 |
| 2023-07-21 | 5.30 | $5.28 | 15000 |
| 2023-07-20 | 5.30 | $5.31 | 52800 |
| 2023-07-19 | 5.29 | $5.32 | 12122 |
| 2023-07-18 | 5.28 | $5.32 | 89118 |
| 2023-07-17 | 5.26 | $5.34 | 64633 |
| 2023-07-14 | 5.23 | $5.33 | 66705 |
| 2023-07-13 | 5.19 | $5.31 | 70618 |
| 2023-07-12 | 5.16 | $5.27 | 27000 |
| 2023-07-11 | 5.13 | $5.17 | 83730 |
| 2023-07-10 | 5.13 | $5.10 | 22239 |
| 2023-07-07 | 5.15 | $5.11 | 22700 |
| 2023-07-06 | 5.17 | $5.09 | 31500 |
| 2023-07-05 | 5.20 | $5.20 | 387515 |
| 2023-07-03 | 5.21 | $5.22 | 26800 |
| 2023-06-30 | 5.21 | $5.19 | 27145 |
| 2023-06-29 | 5.22 | $5.14 | 19200 |
| 2023-06-28 | 5.25 | $5.15 | 37306 |
| 2023-06-27 | 5.28 | $5.19 | 48415 |
| 2023-06-26 | 5.31 | $5.13 | 17445 |
| 2023-06-23 | 5.36 | $5.15 | 16800 |
| 2023-06-22 | 5.41 | $5.25 | 14328 |
| 2023-06-21 | 5.44 | $5.37 | 30800 |
| 2023-06-20 | 5.44 | $5.37 | 7000 |
| 2023-06-16 | 5.44 | $5.47 | 19700 |
| 2023-06-15 | 5.40 | $5.49 | 46900 |
| 2023-06-14 | 5.35 | $5.40 | 28645 |
| 2023-06-13 | 5.31 | $5.35 | 43731 |
| 2023-06-12 | 5.29 | $5.30 | 41200 |
| 2023-06-09 | 5.26 | $5.27 | 16100 |
| 2023-06-08 | 5.25 | $5.26 | 22100 |
| 2023-06-07 | 5.23 | $5.27 | 115221 |
| 2023-06-06 | 5.20 | $5.30 | 25200 |
| 2023-06-05 | 5.15 | $5.25 | 18336 |
| 2023-06-02 | 5.11 | $5.24 | 31403 |
| 2023-06-01 | 5.07 | $5.12 | 14500 |
| 2023-05-31 | 5.06 | $4.99 | 6800 |
| 2023-05-30 | 5.08 | $5.05 | 5900 |
| 2023-05-26 | 5.09 | $5.15 | 9400 |
| 2023-05-25 | 5.06 | $5.01 | 12100 |
| 2023-05-24 | 5.08 | $5.05 | 35702 |
| 2023-05-23 | 5.09 | $5.04 | 16400 |
| 2023-05-22 | 5.11 | $5.16 | 11500 |
| 2023-05-19 | 5.09 | $5.11 | 11216 |
| 2023-05-18 | 5.08 | $5.08 | 23800 |
| 2023-05-17 | 5.08 | $5.10 | 36914 |
| 2023-05-16 | 5.07 | $5.13 | 12717 |
| 2023-05-15 | 5.06 | $5.16 | 8000 |
| 2023-05-12 | 5.03 | $5.02 | 14300 |
| 2023-05-11 | 5.03 | $5.05 | 7622 |
| 2023-05-10 | 5.04 | $5.05 | 43343 |
| 2023-05-09 | 5.04 | $5.05 | 18600 |
| 2023-05-08 | 5.04 | $5.10 | 30100 |
| 2023-05-05 | 5.03 | $5.11 | 28624 |
| 2023-05-04 | 5.02 | $5.05 | 89000 |
| 2023-05-03 | 5.02 | $5.05 | 16037 |
| 2023-05-02 | 5.02 | $5.02 | 24501 |
| 2023-05-01 | 5.03 | $5.05 | 27835 |
| 2023-04-28 | 5.04 | $5.09 | 16043 |
| 2023-04-27 | 5.04 | $5.05 | 39249 |
| 2023-04-26 | 5.05 | $4.97 | 32512 |
| 2023-04-25 | 5.09 | $4.90 | 264700 |
| 2023-04-24 | 5.16 | $5.01 | 65238 |
| 2023-04-21 | 5.21 | $5.06 | 29300 |
| 2023-04-20 | 5.26 | $5.16 | 29600 |
| 2023-04-19 | 5.29 | $5.21 | 49900 |
| 2023-04-18 | 5.31 | $5.29 | 65400 |
| 2023-04-17 | 5.30 | $5.30 | 28943 |
| 2023-04-14 | 5.29 | $5.23 | 20000 |
| 2023-04-13 | 5.30 | $5.27 | 11604 |
| 2023-04-12 | 5.30 | $5.21 | 14700 |
| 2023-04-11 | 5.31 | $5.29 | 16000 |
| 2023-04-10 | 5.30 | $5.26 | 4300 |
| 2023-04-06 | 5.30 | $5.30 | 28500 |
| 2023-04-05 | 5.29 | $5.34 | 10020 |
| 2023-04-04 | 5.26 | $5.37 | 25031 |
| 2023-04-03 | 5.21 | $5.38 | 43500 |
| 2023-03-31 | 5.15 | $5.36 | 48400 |
| 2023-03-30 | 5.09 | $5.33 | 43500 |
| 2023-03-29 | 5.02 | $5.17 | 44902 |
| 2023-03-28 | 4.99 | $5.09 | 92300 |
| 2023-03-27 | 4.97 | $5.03 | 11600 |
| 2023-03-24 | 4.97 | $5.04 | 22500 |
| 2023-03-23 | 4.98 | $5.05 | 136214 |
| 2023-03-22 | 4.98 | $5.05 | 108201 |
| 2023-03-21 | 4.99 | $5.01 | 231424 |
| 2023-03-20 | 5.01 | $5.05 | 5700 |
| 2023-03-17 | 5.02 | $5.01 | 18203 |
| 2023-03-16 | 5.06 | $5.07 | 108600 |
| 2023-03-15 | 5.08 | $5.04 | 33500 |
| 2023-03-14 | 5.12 | $5.21 | 13003 |
| 2023-03-13 | 5.12 | $5.13 | 12325 |
| 2023-03-10 | 5.15 | $5.14 | 35500 |
| 2023-03-09 | 5.18 | $5.21 | 20014 |
| 2023-03-08 | 5.19 | $5.29 | 7635 |
| 2023-03-07 | 5.19 | $5.27 | 74000 |
| 2023-03-06 | 5.19 | $5.29 | 9006 |
| 2023-03-03 | 5.19 | $5.33 | 22400 |
| 2023-03-02 | 5.18 | $5.24 | 59300 |
| 2023-03-01 | 5.20 | $5.25 | 196119 |
| 2023-02-28 | 5.22 | $5.11 | 26100 |
| 2023-02-27 | 5.29 | $5.15 | 40318 |
| 2023-02-24 | 5.37 | $5.12 | 69300 |
| 2023-02-23 | 5.47 | $5.40 | 46448 |
| 2023-02-22 | 5.51 | $5.38 | 33400 |
| 2023-02-21 | 5.56 | $5.45 | 24233 |
| 2023-02-17 | 5.60 | $5.49 | 26900 |
| 2023-02-16 | 5.64 | $5.60 | 33300 |
| 2023-02-15 | 5.65 | $5.59 | 64532 |
| 2023-02-14 | 5.67 | $5.70 | 42300 |
| 2023-02-13 | 5.65 | $5.68 | 23800 |
| 2023-02-10 | 5.64 | $5.63 | 71500 |
| 2023-02-09 | 5.64 | $5.59 | 43400 |
| 2023-02-08 | 5.65 | $5.56 | 85005 |
| 2023-02-07 | 5.67 | $5.54 | 84500 |
| 2023-02-06 | 5.70 | $5.48 | 58800 |
| 2023-02-03 | 5.76 | $5.61 | 52000 |
| 2023-02-02 | 5.79 | $5.73 | 165742 |
| 2023-02-01 | 5.78 | $5.75 | 284600 |
| 2023-01-31 | 5.76 | $5.64 | 70036 |
| 2023-01-30 | 5.77 | $5.69 | 35817 |
| 2023-01-27 | 5.76 | $5.76 | 48900 |
| 2023-01-26 | 5.72 | $5.78 | 70400 |
| 2023-01-25 | 5.67 | $5.68 | 76345 |
| 2023-01-24 | 5.64 | $5.69 | 44400 |
| 2023-01-23 | 5.59 | $5.64 | 29500 |
| 2023-01-20 | 5.55 | $5.60 | 111200 |
| 2023-01-19 | 5.51 | $5.57 | 71500 |
| 2023-01-18 | 5.47 | $5.53 | 83900 |
| 2023-01-17 | 5.43 | $5.48 | 58435 |
| 2023-01-13 | 5.39 | $5.47 | 106643 |
| 2023-01-12 | 5.35 | $5.45 | 87619 |
| 2023-01-11 | 5.30 | $5.42 | 79800 |
| 2023-01-10 | 5.26 | $5.38 | 71700 |
| 2023-01-09 | 5.21 | $5.31 | 73214 |
| 2023-01-06 | 5.18 | $5.23 | 116315 |
| 2023-01-05 | 5.16 | $5.16 | 114200 |
| 2023-01-04 | 5.16 | $5.20 | 95838 |
| 2023-01-03 | 5.15 | $5.14 | 11800 |
| 2022-12-30 | 5.16 | $5.15 | 56334 |
| 2022-12-29 | 5.16 | $5.16 | 99800 |
| 2022-12-28 | 5.17 | $5.10 | 68913 |
| 2022-12-27 | 5.19 | $5.19 | 106000 |
| 2022-12-23 | 5.19 | $5.13 | 14147 |
| 2022-12-22 | 5.20 | $5.14 | 106200 |
| 2022-12-21 | 5.22 | $5.15 | 63015 |
| 2022-12-20 | 5.23 | $5.15 | 72428 |
| 2022-12-19 | 5.25 | $5.13 | 292527 |
| 2022-12-16 | 5.27 | $5.16 | 25400 |
| 2022-12-15 | 5.29 | $5.14 | 102226 |
| 2022-12-14 | 5.32 | $5.24 | 194400 |
| 2022-12-13 | 5.32 | $5.23 | 172307 |
| 2022-12-12 | 5.32 | $5.17 | 84249 |
| 2022-12-09 | 5.34 | $5.26 | 94720 |
| 2022-12-08 | 5.33 | $5.30 | 74209 |
| 2022-12-07 | 5.30 | $5.20 | 33723 |
| 2022-12-06 | 5.30 | $5.26 | 33619 |
| 2022-12-05 | 5.27 | $5.26 | 41737 |
| 2022-12-02 | 5.24 | $5.27 | 30930 |
| 2022-12-01 | 5.19 | $5.23 | 54445 |
| 2022-11-30 | 5.14 | $5.13 | 63143 |
| 2022-11-29 | 5.11 | $4.99 | 323946 |
| 2022-11-28 | 5.12 | $4.96 | 52600 |
| 2022-11-25 | 5.13 | $4.99 | 22137 |
| 2022-11-23 | 5.13 | $4.99 | 47900 |
| 2022-11-22 | 5.14 | $4.99 | 109812 |
| 2022-11-21 | 5.14 | $4.99 | 31600 |
| 2022-11-18 | 5.13 | $5.15 | 57400 |
| 2022-11-17 | 5.07 | $5.17 | 73900 |
| 2022-11-16 | 4.99 | $5.04 | 57200 |
| 2022-11-15 | 4.93 | $5.09 | 61200 |
| 2022-11-14 | 4.84 | $4.94 | 126200 |
| 2022-11-11 | 4.78 | $4.97 | 70100 |
| 2022-11-10 | 4.69 | $4.83 | 54300 |
| 2022-11-09 | 4.62 | $4.68 | 57428 |
| 2022-11-08 | 4.59 | $4.70 | 73400 |
| 2022-11-07 | 4.54 | $4.68 | 202000 |
| 2022-11-04 | 4.48 | $4.68 | 106309 |
| 2022-11-03 | 4.42 | $4.54 | 28400 |
| 2022-11-02 | 4.39 | $4.51 | 81511 |
| 2022-11-01 | 4.36 | $4.55 | 165633 |
| 2022-10-31 | 4.31 | $4.33 | 90732 |
| 2022-10-28 | 4.33 | $4.34 | 39634 |
| 2022-10-27 | 4.34 | $4.36 | 127000 |
| 2022-10-26 | 4.36 | $4.39 | 161234 |
| 2022-10-25 | 4.37 | $4.41 | 112300 |
| 2022-10-24 | 4.39 | $4.37 | 52808 |
| 2022-10-21 | 4.42 | $4.51 | 61937 |
| 2022-10-20 | 4.41 | $4.46 | 45700 |
| 2022-10-19 | 4.42 | $4.44 | 57119 |
| 2022-10-18 | 4.44 | $4.48 | 188646 |
| 2022-10-17 | 4.46 | $4.49 | 142100 |
| 2022-10-14 | 4.48 | $4.42 | 64645 |
| 2022-10-13 | 4.53 | $4.51 | 55700 |
| 2022-10-12 | 4.56 | $4.54 | 30200 |
| 2022-10-11 | 4.60 | $4.58 | 30200 |
| 2022-10-10 | 4.63 | $4.67 | 53830 |
| 2022-10-07 | 4.64 | $4.70 | 84616 |
| 2022-10-06 | 4.65 | $4.82 | 47131 |
| 2022-10-05 | 4.62 | $4.83 | 74519 |
| 2022-10-04 | 4.59 | $4.79 | 66021 |
| 2022-10-03 | 4.56 | $4.66 | 84542 |
| 2022-09-30 | 4.58 | $4.58 | 71319 |
| 2022-09-29 | 4.63 | $4.59 | 89400 |
| 2022-09-28 | 4.68 | $4.66 | 145900 |
| 2022-09-27 | 4.74 | $4.65 | 74300 |
| 2022-09-26 | 4.81 | $4.68 | 45800 |
| 2022-09-23 | 4.88 | $4.73 | 39300 |
| 2022-09-22 | 4.97 | $4.87 | 49400 |
| 2022-09-21 | 5.02 | $4.96 | 43100 |
| 2022-09-20 | 5.07 | $5.05 | 28700 |
| 2022-09-19 | 5.10 | $5.08 | 48100 |
| 2022-09-16 | 5.12 | $5.10 | 20012 |
| 2022-09-15 | 5.15 | $5.12 | 31600 |
| 2022-09-14 | 5.17 | $5.20 | 28418 |
| 2022-09-13 | 5.18 | $5.16 | 50508 |
| 2022-09-12 | 5.21 | $5.35 | 46400 |
| 2022-09-09 | 5.18 | $5.27 | 42900 |
| 2022-09-08 | 5.17 | $5.14 | 8500 |
| 2022-09-07 | 5.20 | $5.18 | 33000 |
| 2022-09-06 | 5.23 | $5.13 | 24400 |
| 2022-09-02 | 5.28 | $5.20 | 28316 |
| 2022-09-01 | 5.32 | $5.21 | 65400 |
| 2022-08-31 | 5.37 | $5.29 | 59800 |
| 2022-08-30 | 5.40 | $5.29 | 50942 |
| 2022-08-29 | 5.44 | $5.35 | 34700 |
| 2022-08-26 | 5.47 | $5.43 | 41436 |
| 2022-08-25 | 5.49 | $5.49 | 54100 |
| 2022-08-24 | 5.48 | $5.40 | 15904 |
| 2022-08-23 | 5.51 | $5.43 | 43900 |
| 2022-08-22 | 5.53 | $5.39 | 14924 |
| 2022-08-19 | 5.57 | $5.47 | 25935 |
| 2022-08-18 | 5.58 | $5.52 | 42435 |
| 2022-08-17 | 5.59 | $5.55 | 45100 |
| 2022-08-16 | 5.59 | $5.58 | 71900 |
| 2022-08-15 | 5.58 | $5.61 | 72300 |
| 2022-08-12 | 5.55 | $5.65 | 42300 |
| 2022-08-11 | 5.51 | $5.54 | 140430 |
| 2022-08-10 | 5.49 | $5.56 | 47000 |
| 2022-08-09 | 5.46 | $5.45 | 39000 |
| 2022-08-08 | 5.46 | $5.47 | 81600 |
| 2022-08-05 | 5.45 | $5.45 | 21700 |
| 2022-08-04 | 5.44 | $5.44 | 25500 |
| 2022-08-03 | 5.44 | $5.44 | 57700 |
| 2022-08-02 | 5.43 | $5.44 | 32600 |
| 2022-08-01 | 5.43 | $5.43 | 37330 |
| 2022-07-29 | 5.43 | $5.50 | 40500 |
| 2022-07-28 | 5.40 | $5.54 | 20349 |
| 2022-07-27 | 5.36 | $5.45 | 13000 |
| 2022-07-26 | 5.34 | $5.34 | 33700 |
| 2022-07-25 | 5.35 | $5.39 | 12113 |
| 2022-07-22 | 5.35 | $5.35 | 20800 |
| 2022-07-21 | 5.36 | $5.45 | 25600 |
| 2022-07-20 | 5.34 | $5.34 | 24900 |
| 2022-07-19 | 5.35 | $5.39 | 25834 |
| 2022-07-18 | 5.35 | $5.40 | 18240 |
| 2022-07-15 | 5.35 | $5.33 | 10600 |
| 2022-07-14 | 5.38 | $5.28 | 11800 |
| 2022-07-13 | 5.42 | $5.32 | 13403 |
| 2022-07-12 | 5.47 | $5.36 | 19329 |
| 2022-07-11 | 5.51 | $5.48 | 34242 |
| 2022-07-08 | 5.53 | $5.59 | 15049 |
| 2022-07-07 | 5.51 | $5.61 | 12805 |
| 2022-07-06 | 5.49 | $5.48 | 33507 |
| 2022-07-05 | 5.50 | $5.43 | 21213 |
| 2022-07-01 | 5.53 | $5.53 | 43900 |
| 2022-06-30 | 5.54 | $5.52 | 50500 |
| 2022-06-29 | 5.55 | $5.60 | 108541 |
| 2022-06-28 | 5.54 | $5.65 | 53635 |
| 2022-06-27 | 5.52 | $5.62 | 23500 |
| 2022-06-24 | 5.50 | $5.53 | 21221 |
| 2022-06-23 | 5.50 | $5.37 | 20045 |
| 2022-06-22 | 5.56 | $5.40 | 11700 |
| 2022-06-21 | 5.62 | $5.49 | 41300 |
| 2022-06-17 | 5.67 | $5.54 | 31540 |
| 2022-06-16 | 5.71 | $5.43 | 52600 |
| 2022-06-15 | 5.80 | $5.62 | 130200 |
| 2022-06-14 | 5.85 | $5.64 | 21024 |
| 2022-06-13 | 5.90 | $5.65 | 67500 |
| 2022-06-10 | 5.96 | $5.85 | 63400 |
| 2022-06-09 | 5.97 | $5.93 | 91308 |
| 2022-06-08 | 5.95 | $5.98 | 66000 |
| 2022-06-07 | 5.91 | $5.91 | 18100 |
| 2022-06-06 | 5.88 | $5.96 | 57726 |
| 2022-06-03 | 5.83 | $5.94 | 32618 |
| 2022-06-02 | 5.77 | $5.92 | 50220 |
| 2022-06-01 | 5.71 | $5.87 | 58400 |
| 2022-05-31 | 5.65 | $5.90 | 78925 |
| 2022-05-27 | 5.56 | $5.73 | 102200 |
| 2022-05-26 | 5.52 | $5.61 | 141300 |
| 2022-05-25 | 5.50 | $5.53 | 71900 |
| 2022-05-24 | 5.51 | $5.60 | 33911 |
| 2022-05-23 | 5.50 | $5.70 | 112400 |
| 2022-05-20 | 5.46 | $5.62 | 117815 |
| 2022-05-19 | 5.44 | $5.60 | 21100 |
| 2022-05-18 | 5.42 | $5.57 | 50200 |
| 2022-05-17 | 5.41 | $5.70 | 63228 |
| 2022-05-16 | 5.36 | $5.45 | 66600 |
| 2022-05-13 | 5.39 | $5.47 | 49729 |
| 2022-05-12 | 5.42 | $5.35 | 83500 |
| 2022-05-11 | 5.50 | $5.39 | 250514 |
| 2022-05-10 | 5.59 | $5.44 | 54702 |
| 2022-05-09 | 5.68 | $5.46 | 54600 |
| 2022-05-06 | 5.80 | $5.72 | 22700 |
| 2022-05-05 | 5.86 | $5.92 | 62742 |
| 2022-05-04 | 5.87 | $6.03 | 69600 |
| 2022-05-03 | 5.86 | $6.07 | 74100 |
| 2022-05-02 | 5.83 | $5.93 | 47538 |
| 2022-04-29 | 5.84 | $5.85 | 202200 |
| 2022-04-28 | 5.89 | $5.77 | 52125 |
| 2022-04-27 | 5.97 | $5.84 | 58400 |
| 2022-04-26 | 6.06 | $5.92 | 38000 |
| 2022-04-25 | 6.14 | $5.98 | 9100 |
| 2022-04-22 | 6.22 | $6.11 | 44900 |
| 2022-04-21 | 6.28 | $6.25 | 32500 |
| 2022-04-20 | 6.32 | $6.28 | 23417 |
| 2022-04-19 | 6.35 | $6.24 | 43100 |
| 2022-04-18 | 6.41 | $6.29 | 55032 |
| 2022-04-14 | 6.46 | $6.35 | 27904 |
| 2022-04-13 | 6.51 | $6.40 | 53821 |
| 2022-04-12 | 6.55 | $6.37 | 14823 |
| 2022-04-11 | 6.62 | $6.34 | 29533 |
| 2022-04-08 | 6.71 | $6.50 | 63000 |
| 2022-04-07 | 6.77 | $6.56 | 17200 |
| 2022-04-06 | 6.82 | $6.69 | 26400 |
| 2022-04-05 | 6.84 | $6.86 | 103541 |
| 2022-04-04 | 6.81 | $6.94 | 46423 |
| 2022-04-01 | 6.75 | $6.89 | 40148 |
| 2022-03-31 | 6.69 | $6.77 | 59322 |
| 2022-03-30 | 6.66 | $6.90 | 60935 |
| 2022-03-29 | 6.58 | $6.83 | 78246 |
| 2022-03-28 | 6.50 | $6.57 | 15500 |
| 2022-03-25 | 6.49 | $6.54 | 40200 |
| 2022-03-24 | 6.50 | $6.65 | 40600 |
| 2022-03-23 | 6.47 | $6.60 | 37700 |
| 2022-03-22 | 6.46 | $6.80 | 35100 |
| 2022-03-21 | 6.38 | $6.71 | 60609 |
| 2022-03-18 | 6.32 | $6.81 | 39305 |
| 2022-03-17 | 6.22 | $6.69 | 13800 |
| 2022-03-16 | 6.14 | $6.63 | 47100 |
| 2022-03-15 | 6.06 | $6.11 | 71029 |
| 2022-03-14 | 6.15 | $6.10 | 49696 |
| 2022-03-11 | 6.26 | $6.28 | 33000 |
| 2022-03-10 | 6.34 | $6.34 | 39314 |
| 2022-03-09 | 6.44 | $6.41 | 33000 |
| 2022-03-08 | 6.53 | $6.32 | 103300 |
| 2022-03-07 | 6.69 | $6.31 | 36237 |
| 2022-03-04 | 6.89 | $6.57 | 54094 |
| 2022-03-03 | 7.05 | $6.80 | 101000 |
| 2022-03-02 | 7.17 | $7.10 | 25735 |
| 2022-03-01 | 7.24 | $7.11 | 64700 |
| 2022-02-28 | 7.32 | $7.21 | 66626 |
| 2022-02-25 | 7.38 | $7.49 | 30514 |
| 2022-02-24 | 7.37 | $7.16 | 53640 |
| 2022-02-23 | 7.47 | $7.33 | 35300 |
| 2022-02-22 | 7.54 | $7.37 | 50620 |
| 2022-02-18 | 7.61 | $7.55 | 30000 |
| 2022-02-17 | 7.64 | $7.59 | 37300 |
| 2022-02-16 | 7.67 | $7.68 | 42913 |
| 2022-02-15 | 7.67 | $7.74 | 19547 |
| 2022-02-14 | 7.66 | $7.56 | 82722 |
| 2022-02-11 | 7.70 | $7.65 | 37300 |
| 2022-02-10 | 7.73 | $7.84 | 72639 |
| 2022-02-09 | 7.70 | $7.84 | 26925 |
| 2022-02-08 | 7.66 | $7.69 | 35234 |
| 2022-02-07 | 7.67 | $7.69 | 29617 |
| 2022-02-04 | 7.67 | $7.72 | 23929 |
| 2022-02-03 | 7.67 | $7.66 | 31608 |
| 2022-02-02 | 7.69 | $7.68 | 77100 |
| 2022-02-01 | 7.71 | $7.88 | 22600 |
| 2022-01-31 | 7.68 | $7.88 | 55000 |
| 2022-01-28 | 7.63 | $7.59 | 43212 |
| 2022-01-27 | 7.67 | $7.44 | 21103 |
| 2022-01-26 | 7.77 | $7.58 | 43300 |
| 2022-01-25 | 7.85 | $7.59 | 69235 |
| 2022-01-24 | 7.94 | $7.59 | 148900 |
| 2022-01-21 | 8.05 | $7.96 | 34442 |
| 2022-01-20 | 8.07 | $8.10 | 57643 |
| 2022-01-19 | 8.04 | $8.01 | 22800 |
| 2022-01-18 | 8.04 | $7.95 | 33223 |
| 2022-01-14 | 8.06 | $8.10 | 27000 |
| 2022-01-13 | 8.03 | $8.12 | 66534 |
| 2022-01-12 | 7.99 | $8.18 | 96100 |
| 2022-01-11 | 7.92 | $7.96 | 59034 |
| 2022-01-10 | 7.91 | $7.91 | 23200 |
| 2022-01-07 | 7.91 | $7.93 | 47900 |
| 2022-01-06 | 7.90 | $7.86 | 27500 |
| 2022-01-05 | 7.92 | $7.90 | 26210 |
| 2022-01-04 | 7.93 | $8.00 | 99838 |
| 2022-01-03 | 7.90 | $7.99 | 24530 |
| 2021-12-31 | 7.88 | $7.92 | 61447 |
| 2021-12-30 | 7.87 | $7.90 | 116802 |
| 2021-12-29 | 7.87 | $7.84 | 42013 |
| 2021-12-28 | 7.89 | $8.04 | 48100 |
| 2021-12-27 | 7.85 | $8.00 | 62500 |
| 2021-12-23 | 7.82 | $8.03 | 66616 |
| 2021-12-22 | 7.77 | $7.77 | 62100 |
| 2021-12-21 | 7.79 | $7.77 | 64447 |
| 2021-12-20 | 7.82 | $7.65 | 35126 |
| 2021-12-17 | 7.90 | $7.95 | 22905 |
| 2021-12-16 | 7.90 | $7.95 | 29923 |
| 2021-12-15 | 7.91 | $7.85 | 46332 |
| 2021-12-14 | 7.94 | $7.91 | 34713 |
| 2021-12-13 | 7.97 | $7.98 | 52211 |
| 2021-12-10 | 7.99 | $8.09 | 29530 |
| 2021-12-09 | 7.97 | $8.14 | 15438 |
| 2021-12-08 | 7.94 | $8.11 | 18737 |
| 2021-12-07 | 7.91 | $8.03 | 42403 |
| 2021-12-06 | 7.90 | $7.95 | 33000 |
| 2021-12-03 | 7.92 | $7.92 | 94400 |
| 2021-12-02 | 7.95 | $8.05 | 34100 |
| 2021-12-01 | 7.95 | $7.98 | 47109 |
| 2021-11-30 | 7.98 | $7.90 | 45000 |
| 2021-11-29 | 8.04 | $7.91 | 46311 |
| 2021-11-26 | 8.11 | $7.93 | 47800 |
| 2021-11-24 | 8.19 | $8.14 | 69724 |
| 2021-11-23 | 8.23 | $8.13 | 139430 |
| 2021-11-22 | 8.28 | $8.16 | 130100 |
| 2021-11-19 | 8.33 | $8.18 | 119434 |
| 2021-11-18 | 8.39 | $8.25 | 69600 |
| 2021-11-17 | 8.44 | $8.35 | 73000 |
| 2021-11-16 | 8.47 | $8.39 | 74500 |
| 2021-11-15 | 8.49 | $8.41 | 88400 |
| 2021-11-12 | 8.51 | $8.46 | 47415 |
| 2021-11-11 | 8.52 | $8.50 | 67800 |
| 2021-11-10 | 8.51 | $8.42 | 58119 |
| 2021-11-09 | 8.53 | $8.47 | 92620 |
| 2021-11-08 | 8.54 | $8.50 | 78531 |
| 2021-11-05 | 8.54 | $8.53 | 69700 |
| 2021-11-04 | 8.52 | $8.52 | 49300 |
| 2021-11-03 | 8.51 | $8.55 | 104900 |
| 2021-11-02 | 8.48 | $8.47 | 65800 |
| 2021-11-01 | 8.48 | $8.55 | 194038 |
| 2021-10-29 | 8.44 | $8.32 | 51023 |
| 2021-10-28 | 8.47 | $8.42 | 17000 |
| 2021-10-27 | 8.48 | $8.46 | 30300 |
| 2021-10-26 | 8.47 | $8.42 | 37908 |
| 2021-10-25 | 8.47 | $8.50 | 67700 |
| 2021-10-22 | 8.44 | $8.44 | 33245 |
| 2021-10-21 | 8.43 | $8.43 | 53900 |
| 2021-10-20 | 8.42 | $8.52 | 31622 |
| 2021-10-19 | 8.38 | $8.57 | 38500 |
| 2021-10-18 | 8.32 | $8.48 | 27937 |
| 2021-10-15 | 8.26 | $8.45 | 43105 |
| 2021-10-14 | 8.21 | $8.29 | 21500 |
| 2021-10-13 | 8.20 | $8.26 | 17200 |
| 2021-10-12 | 8.19 | $8.26 | 66134 |
| 2021-10-11 | 8.19 | $8.28 | 39300 |
| 2021-10-08 | 8.18 | $8.30 | 13800 |
| 2021-10-07 | 8.16 | $8.30 | 33906 |
| 2021-10-06 | 8.14 | $8.14 | 62900 |
| 2021-10-05 | 8.17 | $8.21 | 26500 |
| 2021-10-04 | 8.19 | $8.17 | 64110 |
| 2021-10-01 | 8.23 | $8.34 | 52300 |
| 2021-09-30 | 8.22 | $8.32 | 48125 |
| 2021-09-29 | 8.22 | $8.27 | 80700 |
| 2021-09-28 | 8.24 | $8.22 | 44510 |
| 2021-09-27 | 8.28 | $8.33 | 56906 |
| 2021-09-24 | 8.29 | $8.28 | 112300 |
| 2021-09-23 | 8.33 | $8.29 | 86900 |
| 2021-09-22 | 8.38 | $8.29 | 61743 |
| 2021-09-21 | 8.44 | $8.20 | 73300 |
| 2021-09-20 | 8.54 | $8.07 | 78900 |
| 2021-09-17 | 8.71 | $8.36 | 25432 |
| 2021-09-16 | 8.82 | $8.72 | 20013 |
| 2021-09-15 | 8.84 | $8.72 | 15633 |
| 2021-09-14 | 8.86 | $8.69 | 24400 |
| 2021-09-13 | 8.90 | $8.82 | 36300 |
| 2021-09-10 | 8.90 | $8.86 | 25520 |
| 2021-09-09 | 8.90 | $8.92 | 21206 |
| 2021-09-08 | 8.86 | $8.91 | 41406 |
| 2021-09-07 | 8.83 | $8.95 | 27000 |
| 2021-09-03 | 8.77 | $8.93 | 45214 |
| 2021-09-02 | 8.71 | $8.83 | 27539 |
| 2021-09-01 | 8.66 | $8.87 | 70700 |
| 2021-08-31 | 8.59 | $8.73 | 30600 |
| 2021-08-30 | 8.55 | $8.67 | 37100 |
| 2021-08-27 | 8.52 | $8.64 | 28227 |
| 2021-08-26 | 8.50 | $8.55 | 27804 |
| 2021-08-25 | 8.50 | $8.56 | 22800 |
| 2021-08-24 | 8.50 | $8.57 | 51307 |
| 2021-08-23 | 8.50 | $8.44 | 20100 |
| 2021-08-20 | 8.54 | $8.37 | 83700 |
| 2021-08-19 | 8.61 | $8.39 | 51300 |
| 2021-08-18 | 8.69 | $8.63 | 44300 |
| 2021-08-17 | 8.71 | $8.56 | 72711 |
| 2021-08-16 | 8.77 | $8.75 | 60943 |
| 2021-08-13 | 8.77 | $8.83 | 23000 |
| 2021-08-12 | 8.75 | $8.80 | 51840 |
| 2021-08-11 | 8.74 | $8.79 | 18347 |
| 2021-08-10 | 8.73 | $8.70 | 74341 |
| 2021-08-09 | 8.74 | $8.67 | 64800 |
| 2021-08-06 | 8.76 | $8.83 | 19247 |
| 2021-08-05 | 8.75 | $8.91 | 43100 |
| 2021-08-04 | 8.70 | $8.85 | 22234 |
| 2021-08-03 | 8.66 | $8.85 | 63400 |
| 2021-08-02 | 8.62 | $8.64 | 30343 |
| 2021-07-30 | 8.63 | $8.70 | 13940 |
| 2021-07-29 | 8.63 | $8.76 | 20902 |
| 2021-07-28 | 8.61 | $8.66 | 48200 |
| 2021-07-27 | 8.62 | $8.43 | 64822 |
| 2021-07-26 | 8.71 | $8.62 | 56400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.66
2026-07-22
Close Price
$8.87
Vol: 82699
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.27
Average
50.54
Maximum
77.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.66 | $8.87 | 82699 |
| 2026-07-21 | 45.91 | $8.89 | 134900 |
| 2026-07-20 | 40.37 | $8.53 | 147422 |
| 2026-07-17 | 40.92 | $8.58 | 122542 |
| 2026-07-16 | 42.93 | $8.76 | 78119 |
| 2026-07-15 | 45.28 | $8.96 | 86700 |
| 2026-07-14 | 46.49 | $9.06 | 128131 |
| 2026-07-13 | 44.81 | $8.94 | 182539 |
| 2026-07-10 | 50.31 | $9.38 | 94100 |
| 2026-07-09 | 48.96 | $9.28 | 228400 |
| 2026-07-08 | 48.02 | $9.21 | 77638 |
| 2026-07-07 | 46.27 | $9.08 | 135009 |
| 2026-07-06 | 51.32 | $9.48 | 158800 |
| 2026-07-02 | 47.37 | $9.19 | 129300 |
| 2026-07-01 | 48.26 | $9.26 | 195800 |
| 2026-06-30 | 52.89 | $9.60 | 240000 |
| 2026-06-29 | 51.60 | $9.50 | 339100 |
| 2026-06-26 | 48.06 | $9.24 | 137600 |
| 2026-06-25 | 49.79 | $9.37 | 174500 |
| 2026-06-24 | 48.85 | $9.30 | 195438 |
| 2026-06-23 | 51.19 | $9.48 | 251900 |
| 2026-06-22 | 59.46 | $10.03 | 177900 |
| 2026-06-18 | 58.65 | $9.96 | 187300 |
| 2026-06-17 | 56.03 | $9.74 | 130100 |
| 2026-06-16 | 58.10 | $9.87 | 97200 |
| 2026-06-15 | 60.54 | $10.02 | 107514 |
| 2026-06-12 | 56.36 | $9.66 | 98000 |
| 2026-06-11 | 53.77 | $9.46 | 108524 |
| 2026-06-10 | 45.85 | $8.94 | 141748 |
| 2026-06-09 | 48.26 | $9.10 | 325000 |
| 2026-06-08 | 47.44 | $9.05 | 187312 |
| 2026-06-05 | 45.29 | $8.92 | 296824 |
| 2026-06-04 | 56.21 | $9.57 | 280602 |
| 2026-06-03 | 61.88 | $9.83 | 343900 |
| 2026-06-02 | 67.89 | $10.07 | 143900 |
| 2026-06-01 | 67.64 | $10.05 | 181527 |
| 2026-05-29 | 65.07 | $9.85 | 109300 |
| 2026-05-28 | 65.07 | $9.85 | 175100 |
| 2026-05-27 | 65.07 | $9.85 | 190437 |
| 2026-05-26 | 63.19 | $9.70 | 127006 |
| 2026-05-22 | 58.37 | $9.36 | 72300 |
| 2026-05-21 | 58.58 | $9.37 | 107203 |
| 2026-05-20 | 56.93 | $9.26 | 73500 |
| 2026-05-19 | 53.04 | $9.02 | 102015 |
| 2026-05-18 | 54.01 | $9.07 | 136400 |
| 2026-05-15 | 55.74 | $9.16 | 129114 |
| 2026-05-14 | 64.22 | $9.55 | 72200 |
| 2026-05-13 | 63.68 | $9.51 | 301842 |
| 2026-05-12 | 65.08 | $9.57 | 128000 |
| 2026-05-11 | 73.49 | $9.90 | 99631 |
| 2026-05-08 | 72.78 | $9.83 | 130315 |
| 2026-05-07 | 71.97 | $9.75 | 174945 |
| 2026-05-06 | 72.75 | $9.78 | 161343 |
| 2026-05-05 | 69.64 | $9.48 | 392205 |
| 2026-05-04 | 67.15 | $9.27 | 156700 |
| 2026-05-01 | 66.27 | $9.20 | 124427 |
| 2026-04-30 | 65.90 | $9.17 | 176100 |
| 2026-04-29 | 63.89 | $9.01 | 88200 |
| 2026-04-28 | 63.51 | $8.98 | 123203 |
| 2026-04-27 | 65.26 | $9.06 | 234019 |
| 2026-04-24 | 64.92 | $9.03 | 131949 |
| 2026-04-23 | 62.18 | $8.80 | 122900 |
| 2026-04-22 | 65.78 | $8.97 | 146600 |
| 2026-04-21 | 64.28 | $8.84 | 214601 |
| 2026-04-20 | 67.30 | $8.98 | 413435 |
| 2026-04-17 | 68.62 | $9.04 | 728894 |
| 2026-04-16 | 63.01 | $8.55 | 60700 |
| 2026-04-15 | 62.36 | $8.50 | 101800 |
| 2026-04-14 | 62.11 | $8.48 | 131707 |
| 2026-04-13 | 59.24 | $8.26 | 109900 |
| 2026-04-10 | 57.43 | $8.13 | 108520 |
| 2026-04-09 | 56.44 | $8.06 | 142300 |
| 2026-04-08 | 55.60 | $8.00 | 318530 |
| 2026-04-07 | 47.59 | $7.50 | 115446 |
| 2026-04-06 | 46.30 | $7.43 | 222231 |
| 2026-04-02 | 45.39 | $7.38 | 99513 |
| 2026-04-01 | 47.21 | $7.50 | 176728 |
| 2026-03-31 | 43.43 | $7.29 | 168200 |
| 2026-03-30 | 35.72 | $6.92 | 183700 |
| 2026-03-27 | 36.75 | $7.00 | 244400 |
| 2026-03-26 | 38.32 | $7.12 | 385100 |
| 2026-03-25 | 41.87 | $7.37 | 180800 |
| 2026-03-24 | 40.19 | $7.29 | 197300 |
| 2026-03-23 | 45.68 | $7.64 | 142042 |
| 2026-03-20 | 41.79 | $7.46 | 138000 |
| 2026-03-19 | 45.58 | $7.68 | 179400 |
| 2026-03-18 | 45.94 | $7.70 | 143442 |
| 2026-03-17 | 47.73 | $7.80 | 135133 |
| 2026-03-16 | 45.93 | $7.71 | 171729 |
| 2026-03-13 | 39.31 | $7.41 | 115411 |
| 2026-03-12 | 41.23 | $7.53 | 319235 |
| 2026-03-11 | 46.84 | $7.84 | 114076 |
| 2026-03-10 | 45.48 | $7.78 | 55000 |
| 2026-03-09 | 42.44 | $7.65 | 331400 |
| 2026-03-06 | 42.96 | $7.68 | 296700 |
| 2026-03-05 | 45.84 | $7.84 | 206200 |
| 2026-03-04 | 54.25 | $8.23 | 374646 |
| 2026-03-03 | 52.11 | $8.13 | 186800 |
| 2026-03-02 | 65.13 | $8.58 | 194606 |
| 2026-02-27 | 69.92 | $8.71 | 118500 |
| 2026-02-26 | 70.69 | $8.73 | 208700 |
| 2026-02-25 | 77.06 | $8.89 | 234711 |
| 2026-02-24 | 75.20 | $8.75 | 261200 |
| 2026-02-23 | 72.14 | $8.55 | 100497 |
| 2026-02-20 | 77.11 | $8.66 | 340008 |
| 2026-02-19 | 69.95 | $8.26 | 122313 |
| 2026-02-18 | 73.22 | $8.32 | 120825 |
| 2026-02-17 | 74.31 | $8.34 | 124547 |
| 2026-02-13 | 73.94 | $8.32 | 188800 |
| 2026-02-12 | 73.02 | $8.27 | 140916 |
| 2026-02-11 | 74.02 | $8.29 | 157641 |
| 2026-02-10 | 73.32 | $8.25 | 120500 |
| 2026-02-09 | 73.15 | $8.24 | 162605 |
| 2026-02-06 | 68.80 | $8.01 | 183321 |
| 2026-02-05 | 66.80 | $7.92 | 146036 |
| 2026-02-04 | 68.18 | $7.95 | 197800 |
| 2026-02-03 | 67.10 | $7.90 | 106700 |
| 2026-02-02 | 64.83 | $7.80 | 222200 |
| 2026-01-30 | 67.03 | $7.85 | 80000 |
| 2026-01-29 | 73.66 | $7.99 | 136100 |
| 2026-01-28 | 76.22 | $8.04 | 245804 |
| 2026-01-27 | 75.24 | $7.98 | 151226 |
| 2026-01-26 | 73.14 | $7.86 | 191313 |
| 2026-01-23 | 71.20 | $7.76 | 77800 |
| 2026-01-22 | 70.17 | $7.71 | 141500 |
| 2026-01-21 | 68.02 | $7.61 | 219640 |
| 2026-01-20 | 64.88 | $7.48 | 131422 |
| 2026-01-16 | 63.84 | $7.44 | 1.2M |
| 2026-01-15 | 65.69 | $7.48 | 337500 |
| 2026-01-14 | 63.70 | $7.40 | 230200 |
| 2026-01-13 | 66.44 | $7.46 | 368524 |
| 2026-01-12 | 65.50 | $7.42 | 239625 |
| 2026-01-09 | 64.31 | $7.37 | 315900 |
| 2026-01-08 | 59.54 | $7.19 | 198000 |
| 2026-01-07 | 65.05 | $7.31 | 246800 |
| 2026-01-06 | 65.05 | $7.31 | 284100 |
| 2026-01-05 | 61.86 | $7.19 | 149800 |
| 2026-01-02 | 60.14 | $7.13 | 172057 |
| 2025-12-31 | 56.05 | $7.00 | 172331 |
| 2025-12-30 | 66.52 | $7.21 | 297600 |
| 2025-12-29 | 63.43 | $7.11 | 99400 |
| 2025-12-26 | 62.78 | $7.09 | 187200 |
| 2025-12-24 | 56.51 | $6.92 | 35140 |
| 2025-12-23 | 56.10 | $6.91 | 125123 |
| 2025-12-22 | 55.70 | $6.90 | 131928 |
| 2025-12-19 | 54.92 | $6.88 | 501887 |
| 2025-12-18 | 54.54 | $6.87 | 121500 |
| 2025-12-17 | 48.79 | $6.73 | 61249 |
| 2025-12-16 | 50.97 | $6.78 | 115108 |
| 2025-12-15 | 56.24 | $6.89 | 115200 |
| 2025-12-12 | 57.26 | $6.91 | 83300 |
| 2025-12-11 | 60.95 | $6.98 | 126400 |
| 2025-12-10 | 65.52 | $7.06 | 515700 |
| 2025-12-09 | 62.52 | $6.97 | 84342 |
| 2025-12-08 | 64.29 | $7.00 | 292300 |
| 2025-12-05 | 59.56 | $6.87 | 92400 |
| 2025-12-04 | 57.93 | $6.83 | 67300 |
| 2025-12-03 | 56.69 | $6.80 | 84700 |
| 2025-12-02 | 54.57 | $6.75 | 117828 |
| 2025-12-01 | 53.26 | $6.72 | 49400 |
| 2025-11-28 | 53.75 | $6.73 | 127700 |
| 2025-11-26 | 52.50 | $6.70 | 114038 |
| 2025-11-25 | 46.07 | $6.56 | 52200 |
| 2025-11-24 | 44.01 | $6.52 | 125118 |
| 2025-11-21 | 42.44 | $6.49 | 71600 |
| 2025-11-20 | 42.82 | $6.50 | 65907 |
| 2025-11-19 | 45.53 | $6.57 | 171623 |
| 2025-11-18 | 48.88 | $6.65 | 86939 |
| 2025-11-17 | 49.75 | $6.67 | 112200 |
| 2025-11-14 | 51.95 | $6.72 | 89600 |
| 2025-11-13 | 56.70 | $6.82 | 69315 |
| 2025-11-12 | 57.70 | $6.84 | 59023 |
| 2025-11-11 | 60.24 | $6.89 | 77200 |
| 2025-11-10 | 59.56 | $6.87 | 51648 |
| 2025-11-07 | 56.02 | $6.77 | 100800 |
| 2025-11-06 | 62.23 | $6.89 | 131007 |
| 2025-11-05 | 62.23 | $6.89 | 59104 |
| 2025-11-04 | 61.59 | $6.87 | 148700 |
| 2025-11-03 | 68.80 | $7.00 | 120800 |
| 2025-10-31 | 66.20 | $6.91 | 84900 |
| 2025-10-30 | 65.90 | $6.90 | 100013 |
| 2025-10-29 | 67.03 | $6.92 | 203000 |
| 2025-10-28 | 68.71 | $6.95 | 123400 |
| 2025-10-27 | 67.95 | $6.92 | 396632 |
| 2025-10-24 | 62.77 | $6.74 | 134908 |
| 2025-10-23 | 60.41 | $6.67 | 74000 |
| 2025-10-22 | 59.71 | $6.65 | 77241 |
| 2025-10-21 | 58.68 | $6.62 | 73236 |
| 2025-10-20 | 61.68 | $6.68 | 107048 |
| 2025-10-17 | 58.31 | $6.58 | 66000 |
| 2025-10-16 | 59.30 | $6.60 | 97800 |
| 2025-10-15 | 59.78 | $6.61 | 249000 |
| 2025-10-14 | 56.03 | $6.50 | 167649 |
| 2025-10-13 | 56.49 | $6.51 | 99434 |
| 2025-10-10 | 47.60 | $6.29 | 167100 |
| 2025-10-09 | 59.72 | $6.52 | 83406 |
| 2025-10-08 | 61.00 | $6.54 | 118816 |
| 2025-10-07 | 59.77 | $6.51 | 135700 |
| 2025-10-06 | 62.26 | $6.55 | 63303 |
| 2025-10-03 | 60.70 | $6.51 | 57000 |
| 2025-10-02 | 62.54 | $6.54 | 89402 |
| 2025-10-01 | 63.14 | $6.55 | 146221 |
| 2025-09-30 | 60.61 | $6.48 | 204028 |
| 2025-09-29 | 57.86 | $6.41 | 116900 |
| 2025-09-26 | 51.93 | $6.28 | 110031 |
| 2025-09-25 | 54.75 | $6.33 | 107700 |
| 2025-09-24 | 55.90 | $6.35 | 70926 |
| 2025-09-23 | 55.00 | $6.33 | 198441 |
| 2025-09-22 | 66.59 | $6.51 | 92768 |
| 2025-09-19 | 67.34 | $6.52 | 232000 |
| 2025-09-18 | 70.35 | $6.56 | 82900 |
| 2025-09-17 | 69.70 | $6.54 | 116262 |
| 2025-09-16 | 71.17 | $6.56 | 107848 |
| 2025-09-15 | 69.00 | $6.49 | 135000 |
| 2025-09-12 | 67.34 | $6.44 | 80803 |
| 2025-09-11 | 66.66 | $6.42 | 87800 |
| 2025-09-10 | 63.79 | $6.34 | 109200 |
| 2025-09-09 | 60.12 | $6.25 | 90621 |
| 2025-09-08 | 58.80 | $6.22 | 39300 |
| 2025-09-05 | 57.46 | $6.19 | 87700 |
| 2025-09-04 | 53.65 | $6.11 | 65343 |
| 2025-09-03 | 53.15 | $6.10 | 75032 |
| 2025-09-02 | 52.17 | $6.08 | 146906 |
| 2025-08-29 | 53.77 | $6.11 | 115614 |
| 2025-08-28 | 58.30 | $6.19 | 87600 |
| 2025-08-27 | 57.45 | $6.17 | 67300 |
| 2025-08-26 | 58.58 | $6.19 | 76100 |
| 2025-08-25 | 56.54 | $6.14 | 125500 |
| 2025-08-22 | 55.71 | $6.12 | 56300 |
| 2025-08-21 | 50.31 | $6.00 | 63424 |
| 2025-08-20 | 53.40 | $6.06 | 176300 |
| 2025-08-19 | 57.92 | $6.14 | 164100 |
| 2025-08-18 | 62.98 | $6.22 | 104627 |
| 2025-08-15 | 61.37 | $6.18 | 51600 |
| 2025-08-14 | 59.28 | $6.13 | 47100 |
| 2025-08-13 | 62.50 | $6.18 | 132742 |
| 2025-08-12 | 60.89 | $6.14 | 82600 |
| 2025-08-11 | 58.33 | $6.08 | 61215 |
| 2025-08-08 | 59.56 | $6.10 | 67900 |
| 2025-08-07 | 57.43 | $6.05 | 356001 |
| 2025-08-06 | 53.71 | $5.97 | 186000 |
| 2025-08-05 | 58.57 | $6.05 | 83700 |
| 2025-08-04 | 59.20 | $6.06 | 61900 |
| 2025-08-01 | 58.34 | $6.04 | 76600 |
| 2025-07-31 | 58.34 | $6.04 | 28004 |
| 2025-07-30 | 59.47 | $6.06 | 20800 |
| 2025-07-29 | 59.10 | $6.05 | 76002 |
| 2025-07-28 | 61.26 | $6.09 | 138424 |
| 2025-07-25 | 61.80 | $6.10 | 139600 |
| 2025-07-24 | 66.20 | $6.18 | 168200 |
| 2025-07-23 | 67.35 | $6.20 | 194100 |
| 2025-07-22 | 63.46 | $6.07 | 240407 |
| 2025-07-21 | 61.44 | $6.01 | 233700 |
| 2025-07-18 | 65.44 | $6.08 | 1.1M |
| 2025-07-17 | 62.81 | $6.00 | 165500 |
| 2025-07-16 | 59.92 | $5.92 | 220805 |
| 2025-07-15 | 59.55 | $5.91 | 249900 |
| 2025-07-14 | 58.44 | $5.88 | 185400 |
| 2025-07-11 | 62.21 | $5.95 | 97400 |
| 2025-07-10 | 63.88 | $5.98 | 125400 |
| 2025-07-09 | 59.76 | $5.86 | 209500 |
| 2025-07-08 | 62.00 | $5.90 | 52935 |
| 2025-07-07 | 62.00 | $5.90 | 101908 |
| 2025-07-03 | 68.36 | $6.01 | 93840 |
| 2025-07-02 | 66.27 | $5.94 | 135600 |
| 2025-07-01 | 66.87 | $5.95 | 192900 |
| 2025-06-30 | 66.58 | $5.94 | 251100 |
| 2025-06-27 | 65.44 | $5.90 | 148600 |
| 2025-06-26 | 63.98 | $5.85 | 122847 |
| 2025-06-25 | 60.85 | $5.75 | 124543 |
| 2025-06-24 | 58.80 | $5.69 | 133600 |
| 2025-06-23 | 54.27 | $5.57 | 66303 |
| 2025-06-20 | 60.61 | $5.69 | 217600 |
| 2025-06-18 | 62.34 | $5.72 | 104948 |
| 2025-06-17 | 60.56 | $5.67 | 93600 |
| 2025-06-16 | 62.81 | $5.71 | 82235 |
| 2025-06-13 | 61.80 | $5.68 | 91545 |
| 2025-06-12 | 68.30 | $5.79 | 58231 |
| 2025-06-11 | 68.01 | $5.78 | 163400 |
| 2025-06-10 | 66.24 | $5.72 | 99600 |
| 2025-06-09 | 65.34 | $5.69 | 115200 |
| 2025-06-06 | 60.26 | $5.54 | 140417 |
| 2025-06-05 | 60.83 | $5.55 | 114346 |
| 2025-06-04 | 59.75 | $5.52 | 123200 |
| 2025-06-03 | 57.15 | $5.45 | 118602 |
| 2025-06-02 | 58.17 | $5.47 | 89625 |
| 2025-05-30 | 55.93 | $5.41 | 141725 |
| 2025-05-29 | 60.56 | $5.50 | 64700 |
| 2025-05-28 | 59.50 | $5.47 | 124743 |
| 2025-05-27 | 56.93 | $5.40 | 144937 |
| 2025-05-23 | 60.58 | $5.47 | 105928 |
| 2025-05-22 | 59.88 | $5.45 | 144500 |
| 2025-05-21 | 61.96 | $5.49 | 270718 |
| 2025-05-20 | 60.66 | $5.45 | 149020 |
| 2025-05-19 | 62.18 | $5.48 | 66500 |
| 2025-05-16 | 61.57 | $5.46 | 124100 |
| 2025-05-15 | 61.27 | $5.45 | 69300 |
| 2025-05-14 | 64.58 | $5.52 | 162600 |
| 2025-05-13 | 60.85 | $5.39 | 137209 |
| 2025-05-12 | 62.78 | $5.43 | 147706 |
| 2025-05-09 | 58.04 | $5.28 | 75300 |
| 2025-05-08 | 56.64 | $5.24 | 59700 |
| 2025-05-07 | 55.22 | $5.20 | 60906 |
| 2025-05-06 | 59.88 | $5.30 | 138700 |
| 2025-05-05 | 61.86 | $5.34 | 80040 |
| 2025-05-02 | 60.94 | $5.31 | 150900 |
| 2025-05-01 | 55.88 | $5.16 | 73936 |
| 2025-04-30 | 56.34 | $5.17 | 190345 |
| 2025-04-29 | 55.64 | $5.15 | 73600 |
| 2025-04-28 | 54.96 | $5.13 | 87100 |
| 2025-04-25 | 54.96 | $5.13 | 52300 |
| 2025-04-24 | 53.67 | $5.09 | 35409 |
| 2025-04-23 | 49.57 | $4.97 | 141523 |
| 2025-04-22 | 48.11 | $4.93 | 74300 |
| 2025-04-21 | 45.88 | $4.87 | 116325 |
| 2025-04-17 | 44.75 | $4.84 | 97917 |
| 2025-04-16 | 44.39 | $4.83 | 224100 |
| 2025-04-15 | 45.83 | $4.88 | 103000 |
| 2025-04-14 | 45.15 | $4.86 | 134905 |
| 2025-04-11 | 44.15 | $4.83 | 186600 |
| 2025-04-10 | 35.63 | $4.60 | 251900 |
| 2025-04-09 | 39.91 | $4.77 | 232600 |
| 2025-04-08 | 26.62 | $4.50 | 513922 |
| 2025-04-07 | 24.27 | $4.46 | 723500 |
| 2025-04-04 | 28.13 | $4.64 | 856100 |
| 2025-04-03 | 36.78 | $4.92 | 157700 |
| 2025-04-02 | 40.13 | $5.00 | 62900 |
| 2025-04-01 | 37.42 | $4.96 | 155219 |
| 2025-03-31 | 37.42 | $4.96 | 267914 |
| 2025-03-28 | 39.01 | $5.00 | 271600 |
| 2025-03-27 | 43.40 | $5.10 | 48322 |
| 2025-03-26 | 42.79 | $5.09 | 520500 |
| 2025-03-25 | 42.79 | $5.09 | 163312 |
| 2025-03-24 | 47.40 | $5.19 | 193400 |
| 2025-03-21 | 47.40 | $5.19 | 299600 |
| 2025-03-20 | 45.82 | $5.16 | 114400 |
| 2025-03-19 | 47.17 | $5.19 | 135500 |
| 2025-03-18 | 46.67 | $5.18 | 187807 |
| 2025-03-17 | 48.86 | $5.23 | 100549 |
| 2025-03-14 | 43.87 | $5.13 | 61888 |
| 2025-03-13 | 41.14 | $5.08 | 363628 |
| 2025-03-12 | 41.52 | $5.09 | 784647 |
| 2025-03-11 | 38.81 | $5.04 | 191315 |
| 2025-03-10 | 37.72 | $5.02 | 276728 |
| 2025-03-07 | 41.23 | $5.12 | 522448 |
| 2025-03-06 | 41.97 | $5.14 | 400242 |
| 2025-03-05 | 42.70 | $5.16 | 424000 |
| 2025-03-04 | 36.39 | $5.04 | 336700 |
| 2025-03-03 | 37.04 | $5.06 | 459619 |
| 2025-02-28 | 39.36 | $5.13 | 301934 |
| 2025-02-27 | 42.62 | $5.22 | 356027 |
| 2025-02-26 | 48.56 | $5.36 | 235723 |
| 2025-02-25 | 47.06 | $5.33 | 132000 |
| 2025-02-24 | 45.03 | $5.29 | 280442 |
| 2025-02-21 | 55.71 | $5.50 | 151300 |
| 2025-02-20 | 65.55 | $5.64 | 189620 |
| 2025-02-19 | 62.40 | $5.57 | 168700 |
| 2025-02-18 | 61.44 | $5.55 | 428011 |
| 2025-02-14 | 59.98 | $5.52 | 335700 |
| 2025-02-13 | 57.44 | $5.47 | 297444 |
| 2025-02-12 | 55.84 | $5.44 | 760700 |
| 2025-02-11 | 54.20 | $5.41 | 308600 |
| 2025-02-10 | 56.87 | $5.45 | 545500 |
| 2025-02-07 | 54.76 | $5.41 | 284213 |
| 2025-02-06 | 54.76 | $5.41 | 346411 |
| 2025-02-05 | 54.76 | $5.41 | 248900 |
| 2025-02-04 | 55.34 | $5.42 | 193800 |
| 2025-02-03 | 50.33 | $5.32 | 249535 |
| 2025-01-31 | 51.42 | $5.34 | 250434 |
| 2025-01-30 | 56.06 | $5.42 | 447000 |
| 2025-01-29 | 53.58 | $5.37 | 278800 |
| 2025-01-28 | 53.07 | $5.36 | 448920 |
| 2025-01-27 | 52.08 | $5.34 | 186800 |
| 2025-01-24 | 57.25 | $5.43 | 121200 |
| 2025-01-23 | 55.86 | $5.40 | 103000 |
| 2025-01-22 | 54.46 | $5.37 | 253600 |
| 2025-01-21 | 50.47 | $5.29 | 75300 |
| 2025-01-17 | 46.58 | $5.22 | 76930 |
| 2025-01-16 | 41.61 | $5.14 | 600635 |
| 2025-01-15 | 40.95 | $5.13 | 271000 |
| 2025-01-14 | 41.39 | $5.14 | 193603 |
| 2025-01-13 | 38.90 | $5.10 | 191049 |
| 2025-01-10 | 40.11 | $5.13 | 133900 |
| 2025-01-08 | 45.52 | $5.25 | 69420 |
| 2025-01-07 | 47.03 | $5.28 | 249815 |
| 2025-01-06 | 45.90 | $5.26 | 58639 |
| 2025-01-03 | 45.34 | $5.25 | 111500 |
| 2025-01-02 | 43.12 | $5.21 | 46200 |
| 2024-12-31 | 42.00 | $5.19 | 135300 |
| 2024-12-30 | 42.80 | $5.21 | 190900 |
| 2024-12-27 | 48.50 | $5.34 | 166200 |
| 2024-12-26 | 52.05 | $5.41 | 98316 |
| 2024-12-24 | 53.65 | $5.44 | 82621 |
| 2024-12-23 | 52.26 | $5.41 | 114900 |
| 2024-12-20 | 49.37 | $5.35 | 184923 |
| 2024-12-19 | 45.73 | $5.28 | 138703 |
| 2024-12-18 | 46.18 | $5.29 | 144211 |
| 2024-12-17 | 52.02 | $5.41 | 166929 |
| 2024-12-16 | 53.09 | $5.43 | 144835 |
| 2024-12-13 | 55.23 | $5.47 | 103717 |
| 2024-12-12 | 55.77 | $5.48 | 200312 |
| 2024-12-11 | 57.90 | $5.52 | 464749 |
| 2024-12-10 | 48.56 | $5.32 | 136600 |
| 2024-12-09 | 55.59 | $5.44 | 100632 |
| 2024-12-06 | 48.50 | $5.32 | 71745 |
| 2024-12-05 | 49.76 | $5.34 | 106321 |
| 2024-12-04 | 45.75 | $5.28 | 70037 |
| 2024-12-03 | 43.61 | $5.25 | 97331 |
| 2024-12-02 | 42.90 | $5.24 | 82241 |
| 2024-11-29 | 42.90 | $5.24 | 54127 |
| 2024-11-27 | 42.24 | $5.23 | 103011 |
| 2024-11-26 | 40.95 | $5.21 | 65300 |
| 2024-11-25 | 41.84 | $5.23 | 81121 |
| 2024-11-22 | 40.61 | $5.21 | 104237 |
| 2024-11-21 | 39.40 | $5.19 | 97832 |
| 2024-11-20 | 40.58 | $5.22 | 61116 |
| 2024-11-19 | 41.37 | $5.24 | 59449 |
| 2024-11-18 | 42.14 | $5.26 | 68923 |
| 2024-11-15 | 38.88 | $5.20 | 57144 |
| 2024-11-14 | 40.32 | $5.24 | 92700 |
| 2024-11-13 | 41.41 | $5.27 | 26014 |
| 2024-11-12 | 42.14 | $5.29 | 117101 |
| 2024-11-11 | 45.95 | $5.39 | 99242 |
| 2024-11-08 | 46.35 | $5.40 | 99608 |
| 2024-11-07 | 52.90 | $5.55 | 87103 |
| 2024-11-06 | 44.45 | $5.38 | 201100 |
| 2024-11-05 | 48.86 | $5.47 | 111000 |
| 2024-11-04 | 44.82 | $5.40 | 55441 |
| 2024-11-01 | 42.35 | $5.36 | 36800 |
| 2024-10-31 | 43.74 | $5.39 | 38600 |
| 2024-10-30 | 44.68 | $5.41 | 34500 |
| 2024-10-29 | 48.09 | $5.48 | 52840 |
| 2024-10-28 | 48.59 | $5.49 | 126212 |
| 2024-10-25 | 48.59 | $5.49 | 21604 |
| 2024-10-24 | 48.59 | $5.49 | 81000 |
| 2024-10-23 | 48.12 | $5.48 | 68220 |
| 2024-10-22 | 53.16 | $5.59 | 107000 |
| 2024-10-21 | 49.99 | $5.52 | 27800 |
| 2024-10-18 | 51.41 | $5.55 | 47700 |
| 2024-10-17 | 50.97 | $5.54 | 321326 |
| 2024-10-16 | 51.86 | $5.56 | 106400 |
| 2024-10-15 | 50.63 | $5.53 | 44835 |
| 2024-10-14 | 55.56 | $5.64 | 52604 |
| 2024-10-11 | 57.50 | $5.68 | 39431 |
| 2024-10-10 | 56.79 | $5.66 | 54543 |
| 2024-10-09 | 57.24 | $5.67 | 65015 |
| 2024-10-08 | 58.13 | $5.69 | 90600 |
| 2024-10-07 | 65.37 | $5.84 | 80317 |
| 2024-10-04 | 64.25 | $5.80 | 73100 |
| 2024-10-03 | 61.25 | $5.70 | 71740 |
| 2024-10-02 | 66.55 | $5.80 | 111123 |
| 2024-10-01 | 65.41 | $5.76 | 57600 |
| 2024-09-30 | 61.70 | $5.64 | 95300 |
| 2024-09-27 | 68.71 | $5.76 | 82035 |
| 2024-09-26 | 67.23 | $5.71 | 51800 |
| 2024-09-25 | 60.09 | $5.51 | 94800 |
| 2024-09-24 | 62.02 | $5.54 | 157773 |
| 2024-09-23 | 55.73 | $5.40 | 41800 |
| 2024-09-20 | 59.05 | $5.45 | 21100 |
| 2024-09-19 | 59.72 | $5.46 | 26421 |
| 2024-09-18 | 53.68 | $5.34 | 89913 |
| 2024-09-17 | 54.33 | $5.35 | 56100 |
| 2024-09-16 | 53.26 | $5.33 | 14126 |
| 2024-09-13 | 51.65 | $5.30 | 116911 |
| 2024-09-12 | 50.57 | $5.28 | 66437 |
| 2024-09-11 | 47.81 | $5.23 | 47916 |
| 2024-09-10 | 44.25 | $5.17 | 238600 |
| 2024-09-09 | 45.73 | $5.20 | 176900 |
| 2024-09-06 | 44.56 | $5.18 | 47200 |
| 2024-09-05 | 47.49 | $5.24 | 29200 |
| 2024-09-04 | 48.49 | $5.26 | 30547 |
| 2024-09-03 | 49.49 | $5.28 | 14000 |
| 2024-08-30 | 56.70 | $5.41 | 8800 |
| 2024-08-29 | 55.28 | $5.38 | 11319 |
| 2024-08-28 | 54.32 | $5.36 | 28416 |
| 2024-08-27 | 54.88 | $5.37 | 23406 |
| 2024-08-26 | 55.42 | $5.38 | 77100 |
| 2024-08-23 | 55.94 | $5.39 | 59900 |
| 2024-08-22 | 50.14 | $5.26 | 115145 |
| 2024-08-21 | 53.76 | $5.33 | 71438 |
| 2024-08-20 | 53.76 | $5.33 | 23203 |
| 2024-08-19 | 57.51 | $5.40 | 222200 |
| 2024-08-16 | 57.51 | $5.40 | 24314 |
| 2024-08-15 | 53.31 | $5.30 | 6800 |
| 2024-08-14 | 50.52 | $5.24 | 9200 |
| 2024-08-13 | 52.00 | $5.27 | 14204 |
| 2024-08-12 | 48.68 | $5.20 | 28000 |
| 2024-08-09 | 48.68 | $5.20 | 29200 |
| 2024-08-08 | 47.75 | $5.18 | 22836 |
| 2024-08-07 | 39.98 | $5.03 | 32200 |
| 2024-08-06 | 36.39 | $4.97 | 96000 |
| 2024-08-05 | 31.88 | $4.90 | 70202 |
| 2024-08-02 | 41.47 | $5.14 | 62600 |
| 2024-08-01 | 45.24 | $5.21 | 32800 |
| 2024-07-31 | 50.89 | $5.30 | 96504 |
| 2024-07-30 | 43.43 | $5.20 | 36900 |
| 2024-07-29 | 44.07 | $5.21 | 21200 |
| 2024-07-26 | 40.77 | $5.17 | 60200 |
| 2024-07-25 | 40.77 | $5.17 | 53211 |
| 2024-07-24 | 43.06 | $5.21 | 19500 |
| 2024-07-23 | 49.69 | $5.31 | 9944 |
| 2024-07-22 | 54.47 | $5.37 | 48400 |
| 2024-07-19 | 50.72 | $5.32 | 61503 |
| 2024-07-18 | 52.36 | $5.34 | 65100 |
| 2024-07-17 | 55.79 | $5.38 | 54818 |
| 2024-07-16 | 61.53 | $5.44 | 52848 |
| 2024-07-15 | 58.85 | $5.40 | 34400 |
| 2024-07-12 | 66.56 | $5.47 | 63513 |
| 2024-07-11 | 67.76 | $5.48 | 40800 |
| 2024-07-10 | 64.73 | $5.43 | 14034 |
| 2024-07-09 | 64.09 | $5.42 | 13200 |
| 2024-07-08 | 60.69 | $5.37 | 58745 |
| 2024-07-05 | 59.97 | $5.36 | 47100 |
| 2024-07-03 | 61.03 | $5.37 | 48724 |
| 2024-07-02 | 56.65 | $5.31 | 27400 |
| 2024-07-01 | 56.65 | $5.31 | 35417 |
| 2024-06-28 | 54.34 | $5.28 | 47805 |
| 2024-06-27 | 54.34 | $5.28 | 36744 |
| 2024-06-26 | 52.03 | $5.25 | 13400 |
| 2024-06-25 | 51.25 | $5.24 | 30600 |
| 2024-06-24 | 51.25 | $5.24 | 20200 |
| 2024-06-21 | 51.25 | $5.24 | 75536 |
| 2024-06-20 | 54.28 | $5.28 | 139600 |
| 2024-06-18 | 56.67 | $5.31 | 54437 |
| 2024-06-17 | 54.78 | $5.28 | 28400 |
| 2024-06-14 | 55.55 | $5.29 | 19633 |
| 2024-06-13 | 54.33 | $5.27 | 15514 |
| 2024-06-12 | 55.78 | $5.29 | 69500 |
| 2024-06-11 | 52.14 | $5.23 | 65027 |
| 2024-06-10 | 52.83 | $5.24 | 24505 |
| 2024-06-07 | 52.83 | $5.24 | 26000 |
| 2024-06-06 | 56.18 | $5.29 | 27500 |
| 2024-06-05 | 54.53 | $5.26 | 132700 |
| 2024-06-04 | 48.42 | $5.16 | 89800 |
| 2024-06-03 | 52.44 | $5.22 | 25200 |
| 2024-05-31 | 46.85 | $5.14 | 62101 |
| 2024-05-30 | 54.45 | $5.24 | 49200 |
| 2024-05-29 | 53.74 | $5.23 | 86200 |
| 2024-05-28 | 63.12 | $5.33 | 13800 |
| 2024-05-24 | 63.12 | $5.33 | 49008 |
| 2024-05-23 | 61.29 | $5.30 | 162932 |
| 2024-05-22 | 64.33 | $5.33 | 61300 |
| 2024-05-21 | 67.50 | $5.36 | 68711 |
| 2024-05-20 | 69.68 | $5.38 | 18236 |
| 2024-05-17 | 68.72 | $5.36 | 39400 |
| 2024-05-16 | 67.25 | $5.33 | 56800 |
| 2024-05-15 | 66.75 | $5.32 | 43200 |
| 2024-05-14 | 64.72 | $5.28 | 14900 |
| 2024-05-13 | 65.67 | $5.29 | 50300 |
| 2024-05-10 | 63.63 | $5.25 | 38815 |
| 2024-05-09 | 60.87 | $5.20 | 29200 |
| 2024-05-08 | 60.87 | $5.20 | 67000 |
| 2024-05-07 | 61.72 | $5.21 | 701900 |
| 2024-05-06 | 60.68 | $5.19 | 65000 |
| 2024-05-03 | 60.68 | $5.19 | 32401 |
| 2024-05-02 | 59.70 | $5.17 | 29600 |
| 2024-05-01 | 52.98 | $5.05 | 72300 |
| 2024-04-30 | 51.05 | $5.02 | 41100 |
| 2024-04-29 | 55.38 | $5.08 | 93032 |
| 2024-04-26 | 52.85 | $5.04 | 158100 |
| 2024-04-25 | 46.33 | $4.95 | 117928 |
| 2024-04-24 | 47.72 | $4.97 | 70800 |
| 2024-04-23 | 46.18 | $4.95 | 18300 |
| 2024-04-22 | 42.14 | $4.90 | 57200 |
| 2024-04-19 | 37.70 | $4.85 | 22331 |
| 2024-04-18 | 38.83 | $4.87 | 56500 |
| 2024-04-17 | 39.97 | $4.89 | 86300 |
| 2024-04-16 | 38.25 | $4.87 | 384123 |
| 2024-04-15 | 43.60 | $4.96 | 87900 |
| 2024-04-12 | 44.26 | $4.97 | 119920 |
| 2024-04-11 | 51.62 | $5.07 | 79813 |
| 2024-04-10 | 48.35 | $5.03 | 64300 |
| 2024-04-09 | 53.49 | $5.09 | 559100 |
| 2024-04-08 | 53.49 | $5.09 | 45800 |
| 2024-04-05 | 50.32 | $5.05 | 211320 |
| 2024-04-04 | 48.65 | $5.03 | 396000 |
| 2024-04-03 | 51.96 | $5.07 | 51140 |
| 2024-04-02 | 53.70 | $5.09 | 74703 |
| 2024-04-01 | 52.18 | $5.07 | 115815 |
| 2024-03-28 | 50.64 | $5.05 | 120900 |
| 2024-03-27 | 49.88 | $5.04 | 103709 |
| 2024-03-26 | 49.13 | $5.03 | 81100 |
| 2024-03-25 | 48.39 | $5.02 | 254100 |
| 2024-03-22 | 50.47 | $5.05 | 61800 |
| 2024-03-21 | 48.37 | $5.02 | 80200 |
| 2024-03-20 | 46.94 | $5.00 | 89100 |
| 2024-03-19 | 49.54 | $5.04 | 44618 |
| 2024-03-18 | 53.02 | $5.09 | 191800 |
| 2024-03-15 | 54.48 | $5.11 | 46201 |
| 2024-03-14 | 57.48 | $5.15 | 87130 |
| 2024-03-13 | 60.65 | $5.19 | 127348 |
| 2024-03-12 | 64.00 | $5.23 | 46536 |
| 2024-03-11 | 61.47 | $5.18 | 26900 |
| 2024-03-08 | 61.47 | $5.18 | 119547 |
| 2024-03-07 | 59.41 | $5.14 | 41930 |
| 2024-03-06 | 58.35 | $5.12 | 60500 |
| 2024-03-05 | 53.77 | $5.04 | 100628 |
| 2024-03-04 | 55.22 | $5.06 | 17000 |
| 2024-03-01 | 58.18 | $5.10 | 50329 |
| 2024-02-29 | 54.72 | $5.04 | 75225 |
| 2024-02-28 | 52.86 | $5.01 | 68247 |
| 2024-02-27 | 57.32 | $5.07 | 47700 |
| 2024-02-26 | 56.74 | $5.06 | 58300 |
| 2024-02-23 | 58.24 | $5.08 | 59807 |
| 2024-02-22 | 62.14 | $5.13 | 65847 |
| 2024-02-21 | 58.44 | $5.06 | 63606 |
| 2024-02-20 | 58.44 | $5.06 | 180800 |
| 2024-02-16 | 58.44 | $5.06 | 158100 |
| 2024-02-15 | 57.94 | $5.05 | 109700 |
| 2024-02-14 | 57.45 | $5.04 | 22547 |
| 2024-02-13 | 52.75 | $4.95 | 53335 |
| 2024-02-12 | 59.71 | $5.05 | 46000 |
| 2024-02-09 | 55.83 | $4.98 | 27226 |
| 2024-02-08 | 55.25 | $4.97 | 43824 |
| 2024-02-07 | 57.41 | $5.00 | 95600 |
| 2024-02-06 | 55.19 | $4.96 | 91000 |
| 2024-02-05 | 46.58 | $4.83 | 119343 |
| 2024-02-02 | 47.24 | $4.84 | 205500 |
| 2024-02-01 | 47.24 | $4.84 | 110200 |
| 2024-01-31 | 45.12 | $4.81 | 82200 |
| 2024-01-30 | 47.54 | $4.85 | 86320 |
| 2024-01-29 | 49.42 | $4.88 | 54000 |
| 2024-01-26 | 48.12 | $4.86 | 91536 |
| 2024-01-25 | 47.48 | $4.85 | 150517 |
| 2024-01-24 | 46.85 | $4.84 | 133825 |
| 2024-01-23 | 43.67 | $4.79 | 102300 |
| 2024-01-22 | 40.98 | $4.75 | 97500 |
| 2024-01-19 | 43.44 | $4.80 | 114016 |
| 2024-01-18 | 40.01 | $4.75 | 248827 |
| 2024-01-17 | 38.60 | $4.73 | 54800 |
| 2024-01-16 | 42.92 | $4.82 | 98543 |
| 2024-01-12 | 49.34 | $4.93 | 81621 |
| 2024-01-11 | 50.64 | $4.95 | 117044 |
| 2024-01-10 | 51.29 | $4.96 | 127946 |
| 2024-01-09 | 48.81 | $4.92 | 71633 |
| 2024-01-08 | 51.95 | $4.97 | 59600 |
| 2024-01-05 | 51.35 | $4.96 | 211900 |
| 2024-01-04 | 50.18 | $4.94 | 131500 |
| 2024-01-03 | 50.76 | $4.95 | 185020 |
| 2024-01-02 | 57.03 | $5.05 | 47000 |
| 2023-12-29 | 61.35 | $5.11 | 93237 |
| 2023-12-28 | 59.91 | $5.08 | 123749 |
| 2023-12-27 | 62.88 | $5.12 | 103728 |
| 2023-12-26 | 61.52 | $5.09 | 52300 |
| 2023-12-22 | 58.64 | $5.03 | 49000 |
| 2023-12-21 | 64.77 | $5.11 | 188825 |
| 2023-12-20 | 57.36 | $4.97 | 189443 |
| 2023-12-19 | 62.73 | $5.03 | 198300 |
| 2023-12-18 | 61.59 | $5.01 | 292200 |
| 2023-12-15 | 61.59 | $5.01 | 386216 |
| 2023-12-14 | 62.46 | $5.02 | 47335 |
| 2023-12-13 | 58.60 | $4.95 | 120830 |
| 2023-12-12 | 56.16 | $4.91 | 174400 |
| 2023-12-11 | 53.55 | $4.87 | 45600 |
| 2023-12-08 | 53.55 | $4.87 | 74500 |
| 2023-12-07 | 55.03 | $4.89 | 96046 |
| 2023-12-06 | 52.54 | $4.85 | 51600 |
| 2023-12-05 | 51.91 | $4.84 | 35617 |
| 2023-12-04 | 53.26 | $4.86 | 67100 |
| 2023-12-01 | 57.50 | $4.92 | 90700 |
| 2023-11-30 | 58.24 | $4.93 | 55200 |
| 2023-11-29 | 58.96 | $4.94 | 56000 |
| 2023-11-28 | 61.84 | $4.98 | 64021 |
| 2023-11-27 | 61.40 | $4.97 | 51100 |
| 2023-11-24 | 60.96 | $4.96 | 10800 |
| 2023-11-22 | 60.96 | $4.96 | 46700 |
| 2023-11-21 | 60.14 | $4.94 | 63500 |
| 2023-11-20 | 61.99 | $4.97 | 69735 |
| 2023-11-17 | 58.79 | $4.89 | 26117 |
| 2023-11-16 | 58.79 | $4.89 | 30400 |
| 2023-11-15 | 63.62 | $4.97 | 37500 |
| 2023-11-14 | 60.54 | $4.89 | 41149 |
| 2023-11-13 | 54.61 | $4.76 | 133506 |
| 2023-11-10 | 50.83 | $4.69 | 14400 |
| 2023-11-09 | 46.61 | $4.62 | 75600 |
| 2023-11-08 | 48.89 | $4.66 | 78326 |
| 2023-11-07 | 48.29 | $4.65 | 76300 |
| 2023-11-06 | 49.96 | $4.68 | 101500 |
| 2023-11-03 | 47.05 | $4.63 | 103000 |
| 2023-11-02 | 41.93 | $4.55 | 181300 |
| 2023-11-01 | 34.39 | $4.45 | 144915 |
| 2023-10-31 | 31.87 | $4.42 | 74548 |
| 2023-10-30 | 33.50 | $4.46 | 41100 |
| 2023-10-27 | 30.10 | $4.42 | 82600 |
| 2023-10-26 | 30.47 | $4.43 | 93200 |
| 2023-10-25 | 31.96 | $4.47 | 69600 |
| 2023-10-24 | 33.94 | $4.52 | 36200 |
| 2023-10-23 | 28.03 | $4.45 | 32300 |
| 2023-10-20 | 28.72 | $4.47 | 34737 |
| 2023-10-19 | 31.31 | $4.54 | 54400 |
| 2023-10-18 | 33.80 | $4.60 | 94900 |
| 2023-10-17 | 37.05 | $4.67 | 84500 |
| 2023-10-16 | 37.05 | $4.67 | 69826 |
| 2023-10-13 | 37.05 | $4.67 | 197044 |
| 2023-10-12 | 37.50 | $4.68 | 119400 |
| 2023-10-11 | 39.28 | $4.72 | 69900 |
| 2023-10-10 | 36.41 | $4.68 | 68000 |
| 2023-10-09 | 32.62 | $4.63 | 53200 |
| 2023-10-06 | 34.58 | $4.68 | 115400 |
| 2023-10-05 | 30.63 | $4.63 | 39912 |
| 2023-10-04 | 29.82 | $4.62 | 42200 |
| 2023-10-03 | 30.50 | $4.64 | 61046 |
| 2023-10-02 | 32.97 | $4.71 | 78037 |
| 2023-09-29 | 35.29 | $4.77 | 36349 |
| 2023-09-28 | 32.27 | $4.73 | 17807 |
| 2023-09-27 | 30.73 | $4.71 | 60900 |
| 2023-09-26 | 29.20 | $4.69 | 82000 |
| 2023-09-25 | 33.00 | $4.80 | 57600 |
| 2023-09-22 | 34.97 | $4.85 | 90326 |
| 2023-09-21 | 34.97 | $4.85 | 150200 |
| 2023-09-20 | 43.38 | $5.03 | 76900 |
| 2023-09-19 | 44.51 | $5.05 | 25546 |
| 2023-09-18 | 45.07 | $5.06 | 21500 |
| 2023-09-15 | 46.74 | $5.09 | 182104 |
| 2023-09-14 | 46.74 | $5.09 | 55300 |
| 2023-09-13 | 45.52 | $5.07 | 80230 |
| 2023-09-12 | 45.52 | $5.07 | 38800 |
| 2023-09-11 | 47.99 | $5.12 | 78104 |
| 2023-09-08 | 41.35 | $5.01 | 27612 |
| 2023-09-07 | 41.35 | $5.01 | 21845 |
| 2023-09-06 | 44.62 | $5.08 | 21933 |
| 2023-09-05 | 46.63 | $5.12 | 32700 |
| 2023-09-01 | 52.19 | $5.22 | 9700 |
| 2023-08-31 | 47.42 | $5.14 | 70514 |
| 2023-08-30 | 49.17 | $5.17 | 28500 |
| 2023-08-29 | 48.57 | $5.16 | 100500 |
| 2023-08-28 | 46.78 | $5.13 | 15609 |
| 2023-08-25 | 41.63 | $5.05 | 17000 |
| 2023-08-24 | 42.61 | $5.07 | 16600 |
| 2023-08-23 | 44.60 | $5.11 | 16900 |
| 2023-08-22 | 39.20 | $5.03 | 18829 |
| 2023-08-21 | 37.75 | $5.01 | 7600 |
| 2023-08-18 | 36.32 | $4.99 | 108904 |
| 2023-08-17 | 38.42 | $5.04 | 86912 |
| 2023-08-16 | 39.73 | $5.07 | 76733 |
| 2023-08-15 | 41.07 | $5.10 | 33200 |
| 2023-08-14 | 42.42 | $5.13 | 14100 |
| 2023-08-11 | 46.80 | $5.22 | 23800 |
| 2023-08-10 | 48.94 | $5.26 | 24400 |
| 2023-08-09 | 47.22 | $5.23 | 27601 |
| 2023-08-08 | 44.88 | $5.19 | 67000 |
| 2023-08-07 | 50.18 | $5.29 | 85925 |
| 2023-08-04 | 51.33 | $5.31 | 21029 |
| 2023-08-03 | 51.33 | $5.31 | 25534 |
| 2023-08-02 | 51.87 | $5.32 | 34300 |
| 2023-08-01 | 55.75 | $5.39 | 11121 |
| 2023-07-31 | 62.05 | $5.49 | 21200 |
| 2023-07-28 | 60.35 | $5.45 | 141731 |
| 2023-07-27 | 54.53 | $5.33 | 33600 |
| 2023-07-26 | 59.36 | $5.40 | 12300 |
| 2023-07-25 | 57.84 | $5.37 | 26900 |
| 2023-07-24 | 56.82 | $5.35 | 22800 |
| 2023-07-21 | 53.03 | $5.28 | 15000 |
| 2023-07-20 | 55.00 | $5.31 | 52800 |
| 2023-07-19 | 55.65 | $5.32 | 12122 |
| 2023-07-18 | 55.65 | $5.32 | 89118 |
| 2023-07-17 | 56.87 | $5.34 | 64633 |
| 2023-07-14 | 56.41 | $5.33 | 66705 |
| 2023-07-13 | 55.53 | $5.31 | 70618 |
| 2023-07-12 | 53.73 | $5.27 | 27000 |
| 2023-07-11 | 48.84 | $5.17 | 83730 |
| 2023-07-10 | 44.98 | $5.10 | 22239 |
| 2023-07-07 | 45.44 | $5.11 | 22700 |
| 2023-07-06 | 44.35 | $5.09 | 31500 |
| 2023-07-05 | 49.55 | $5.20 | 387515 |
| 2023-07-03 | 50.57 | $5.22 | 26800 |
| 2023-06-30 | 49.07 | $5.19 | 27145 |
| 2023-06-29 | 46.50 | $5.14 | 19200 |
| 2023-06-28 | 46.95 | $5.15 | 37306 |
| 2023-06-27 | 48.75 | $5.19 | 48415 |
| 2023-06-26 | 45.79 | $5.13 | 17445 |
| 2023-06-23 | 46.64 | $5.15 | 16800 |
| 2023-06-22 | 51.16 | $5.25 | 14328 |
| 2023-06-21 | 57.51 | $5.37 | 30800 |
| 2023-06-20 | 57.51 | $5.37 | 7000 |
| 2023-06-16 | 63.42 | $5.47 | 19700 |
| 2023-06-15 | 64.69 | $5.49 | 46900 |
| 2023-06-14 | 61.40 | $5.40 | 28645 |
| 2023-06-13 | 59.40 | $5.35 | 43731 |
| 2023-06-12 | 57.30 | $5.30 | 41200 |
| 2023-06-09 | 56.01 | $5.27 | 16100 |
| 2023-06-08 | 55.58 | $5.26 | 22100 |
| 2023-06-07 | 56.10 | $5.27 | 115221 |
| 2023-06-06 | 57.63 | $5.30 | 25200 |
| 2023-06-05 | 55.72 | $5.25 | 18336 |
| 2023-06-02 | 55.33 | $5.24 | 31403 |
| 2023-06-01 | 50.45 | $5.12 | 14500 |
| 2023-05-31 | 44.18 | $4.99 | 6800 |
| 2023-05-30 | 46.77 | $5.05 | 5900 |
| 2023-05-26 | 51.58 | $5.15 | 9400 |
| 2023-05-25 | 43.92 | $5.01 | 12100 |
| 2023-05-24 | 45.89 | $5.05 | 35702 |
| 2023-05-23 | 45.31 | $5.04 | 16400 |
| 2023-05-22 | 51.65 | $5.16 | 11500 |
| 2023-05-19 | 48.81 | $5.11 | 11216 |
| 2023-05-18 | 47.04 | $5.08 | 23800 |
| 2023-05-17 | 48.09 | $5.10 | 36914 |
| 2023-05-16 | 49.68 | $5.13 | 12717 |
| 2023-05-15 | 51.28 | $5.16 | 8000 |
| 2023-05-12 | 43.13 | $5.02 | 14300 |
| 2023-05-11 | 44.66 | $5.05 | 7622 |
| 2023-05-10 | 44.66 | $5.05 | 43343 |
| 2023-05-09 | 44.66 | $5.05 | 18600 |
| 2023-05-08 | 47.02 | $5.10 | 30100 |
| 2023-05-05 | 47.50 | $5.11 | 28624 |
| 2023-05-04 | 44.27 | $5.05 | 89000 |
| 2023-05-03 | 44.27 | $5.05 | 16037 |
| 2023-05-02 | 42.67 | $5.02 | 24501 |
| 2023-05-01 | 43.87 | $5.05 | 27835 |
| 2023-04-28 | 45.47 | $5.09 | 16043 |
| 2023-04-27 | 43.51 | $5.05 | 39249 |
| 2023-04-26 | 39.35 | $4.97 | 32512 |
| 2023-04-25 | 35.39 | $4.90 | 264700 |
| 2023-04-24 | 39.21 | $5.01 | 65238 |
| 2023-04-21 | 41.12 | $5.06 | 29300 |
| 2023-04-20 | 45.33 | $5.16 | 29600 |
| 2023-04-19 | 47.64 | $5.21 | 49900 |
| 2023-04-18 | 51.65 | $5.29 | 65400 |
| 2023-04-17 | 52.17 | $5.30 | 28943 |
| 2023-04-14 | 48.73 | $5.23 | 20000 |
| 2023-04-13 | 50.71 | $5.27 | 11604 |
| 2023-04-12 | 47.68 | $5.21 | 14700 |
| 2023-04-11 | 51.71 | $5.29 | 16000 |
| 2023-04-10 | 50.21 | $5.26 | 4300 |
| 2023-04-06 | 52.27 | $5.30 | 28500 |
| 2023-04-05 | 54.38 | $5.34 | 10020 |
| 2023-04-04 | 55.99 | $5.37 | 25031 |
| 2023-04-03 | 56.52 | $5.38 | 43500 |
| 2023-03-31 | 55.73 | $5.36 | 48400 |
| 2023-03-30 | 54.54 | $5.33 | 43500 |
| 2023-03-29 | 47.38 | $5.17 | 44902 |
| 2023-03-28 | 43.13 | $5.09 | 92300 |
| 2023-03-27 | 39.66 | $5.03 | 11600 |
| 2023-03-24 | 40.04 | $5.04 | 22500 |
| 2023-03-23 | 40.42 | $5.05 | 136214 |
| 2023-03-22 | 40.42 | $5.05 | 108201 |
| 2023-03-21 | 38.33 | $5.01 | 231424 |
| 2023-03-20 | 39.65 | $5.05 | 5700 |
| 2023-03-17 | 37.61 | $5.01 | 18203 |
| 2023-03-16 | 39.52 | $5.07 | 108600 |
| 2023-03-15 | 38.03 | $5.04 | 33500 |
| 2023-03-14 | 43.83 | $5.21 | 13003 |
| 2023-03-13 | 39.72 | $5.13 | 12325 |
| 2023-03-10 | 40.07 | $5.14 | 35500 |
| 2023-03-09 | 42.55 | $5.21 | 20014 |
| 2023-03-08 | 45.62 | $5.29 | 7635 |
| 2023-03-07 | 44.67 | $5.27 | 74000 |
| 2023-03-06 | 45.42 | $5.29 | 9006 |
| 2023-03-03 | 46.92 | $5.33 | 22400 |
| 2023-03-02 | 42.89 | $5.24 | 59300 |
| 2023-03-01 | 43.24 | $5.25 | 196119 |
| 2023-02-28 | 36.40 | $5.11 | 26100 |
| 2023-02-27 | 37.63 | $5.15 | 40318 |
| 2023-02-24 | 36.09 | $5.12 | 69300 |
| 2023-02-23 | 46.20 | $5.40 | 46448 |
| 2023-02-22 | 45.16 | $5.38 | 33400 |
| 2023-02-21 | 48.27 | $5.45 | 24233 |
| 2023-02-17 | 50.15 | $5.49 | 26900 |
| 2023-02-16 | 55.82 | $5.60 | 33300 |
| 2023-02-15 | 55.38 | $5.59 | 64532 |
| 2023-02-14 | 61.74 | $5.70 | 42300 |
| 2023-02-13 | 60.97 | $5.68 | 23800 |
| 2023-02-10 | 59.00 | $5.63 | 71500 |
| 2023-02-09 | 57.36 | $5.59 | 43400 |
| 2023-02-08 | 56.11 | $5.56 | 85005 |
| 2023-02-07 | 55.28 | $5.54 | 84500 |
| 2023-02-06 | 52.74 | $5.48 | 58800 |
| 2023-02-03 | 59.73 | $5.61 | 52000 |
| 2023-02-02 | 67.59 | $5.73 | 165742 |
| 2023-02-01 | 69.03 | $5.75 | 284600 |
| 2023-01-31 | 65.16 | $5.64 | 70036 |
| 2023-01-30 | 68.88 | $5.69 | 35817 |
| 2023-01-27 | 74.54 | $5.76 | 48900 |
| 2023-01-26 | 76.24 | $5.78 | 70400 |
| 2023-01-25 | 73.35 | $5.68 | 76345 |
| 2023-01-24 | 74.21 | $5.69 | 44400 |
| 2023-01-23 | 72.69 | $5.64 | 29500 |
| 2023-01-20 | 71.42 | $5.60 | 111200 |
| 2023-01-19 | 70.43 | $5.57 | 71500 |
| 2023-01-18 | 69.08 | $5.53 | 83900 |
| 2023-01-17 | 67.31 | $5.48 | 58435 |
| 2023-01-13 | 66.95 | $5.47 | 106643 |
| 2023-01-12 | 66.25 | $5.45 | 87619 |
| 2023-01-11 | 65.19 | $5.42 | 79800 |
| 2023-01-10 | 63.75 | $5.38 | 71700 |
| 2023-01-09 | 61.07 | $5.31 | 73214 |
| 2023-01-06 | 57.67 | $5.23 | 116315 |
| 2023-01-05 | 54.36 | $5.16 | 114200 |
| 2023-01-04 | 56.77 | $5.20 | 95838 |
| 2023-01-03 | 53.85 | $5.14 | 11800 |
| 2022-12-30 | 54.44 | $5.15 | 56334 |
| 2022-12-29 | 55.00 | $5.16 | 99800 |
| 2022-12-28 | 52.18 | $5.10 | 68913 |
| 2022-12-27 | 57.30 | $5.19 | 106000 |
| 2022-12-23 | 54.47 | $5.13 | 14147 |
| 2022-12-22 | 55.05 | $5.14 | 106200 |
| 2022-12-21 | 55.61 | $5.15 | 63015 |
| 2022-12-20 | 55.61 | $5.15 | 72428 |
| 2022-12-19 | 54.78 | $5.13 | 292527 |
| 2022-12-16 | 56.28 | $5.16 | 25400 |
| 2022-12-15 | 55.50 | $5.14 | 102226 |
| 2022-12-14 | 60.59 | $5.24 | 194400 |
| 2022-12-13 | 60.24 | $5.23 | 172307 |
| 2022-12-12 | 58.15 | $5.17 | 84249 |
| 2022-12-09 | 62.87 | $5.26 | 94720 |
| 2022-12-08 | 65.10 | $5.30 | 74209 |
| 2022-12-07 | 61.89 | $5.20 | 33723 |
| 2022-12-06 | 65.31 | $5.26 | 33619 |
| 2022-12-05 | 65.31 | $5.26 | 41737 |
| 2022-12-02 | 65.86 | $5.27 | 30930 |
| 2022-12-01 | 64.73 | $5.23 | 54445 |
| 2022-11-30 | 61.74 | $5.13 | 63143 |
| 2022-11-29 | 56.87 | $4.99 | 323946 |
| 2022-11-28 | 55.72 | $4.96 | 52600 |
| 2022-11-25 | 57.17 | $4.99 | 22137 |
| 2022-11-23 | 57.17 | $4.99 | 47900 |
| 2022-11-22 | 57.17 | $4.99 | 109812 |
| 2022-11-21 | 57.17 | $4.99 | 31600 |
| 2022-11-18 | 64.42 | $5.15 | 57400 |
| 2022-11-17 | 65.41 | $5.17 | 73900 |
| 2022-11-16 | 61.80 | $5.04 | 57200 |
| 2022-11-15 | 64.25 | $5.09 | 61200 |
| 2022-11-14 | 59.69 | $4.94 | 126200 |
| 2022-11-11 | 61.18 | $4.97 | 70100 |
| 2022-11-10 | 56.38 | $4.83 | 54300 |
| 2022-11-09 | 50.10 | $4.68 | 57428 |
| 2022-11-08 | 51.03 | $4.70 | 73400 |
| 2022-11-07 | 50.15 | $4.68 | 202000 |
| 2022-11-04 | 50.15 | $4.68 | 106309 |
| 2022-11-03 | 43.78 | $4.54 | 28400 |
| 2022-11-02 | 42.27 | $4.51 | 81511 |
| 2022-11-01 | 43.75 | $4.55 | 165633 |
| 2022-10-31 | 31.14 | $4.33 | 90732 |
| 2022-10-28 | 31.45 | $4.34 | 39634 |
| 2022-10-27 | 32.04 | $4.36 | 127000 |
| 2022-10-26 | 32.93 | $4.39 | 161234 |
| 2022-10-25 | 33.52 | $4.41 | 112300 |
| 2022-10-24 | 31.18 | $4.37 | 52808 |
| 2022-10-21 | 35.31 | $4.51 | 61937 |
| 2022-10-20 | 32.27 | $4.46 | 45700 |
| 2022-10-19 | 31.03 | $4.44 | 57119 |
| 2022-10-18 | 32.14 | $4.48 | 188646 |
| 2022-10-17 | 32.42 | $4.49 | 142100 |
| 2022-10-14 | 28.33 | $4.42 | 64645 |
| 2022-10-13 | 30.59 | $4.51 | 55700 |
| 2022-10-12 | 31.39 | $4.54 | 30200 |
| 2022-10-11 | 32.45 | $4.58 | 30200 |
| 2022-10-10 | 34.99 | $4.67 | 53830 |
| 2022-10-07 | 35.88 | $4.70 | 84616 |
| 2022-10-06 | 39.71 | $4.82 | 47131 |
| 2022-10-05 | 40.05 | $4.83 | 74519 |
| 2022-10-04 | 38.04 | $4.79 | 66021 |
| 2022-10-03 | 30.90 | $4.66 | 84542 |
| 2022-09-30 | 25.90 | $4.58 | 71319 |
| 2022-09-29 | 26.12 | $4.59 | 89400 |
| 2022-09-28 | 27.72 | $4.66 | 145900 |
| 2022-09-27 | 27.12 | $4.65 | 74300 |
| 2022-09-26 | 27.78 | $4.68 | 45800 |
| 2022-09-23 | 28.89 | $4.73 | 39300 |
| 2022-09-22 | 32.35 | $4.87 | 49400 |
| 2022-09-21 | 34.91 | $4.96 | 43100 |
| 2022-09-20 | 37.73 | $5.05 | 28700 |
| 2022-09-19 | 38.73 | $5.08 | 48100 |
| 2022-09-16 | 39.38 | $5.10 | 20012 |
| 2022-09-15 | 40.03 | $5.12 | 31600 |
| 2022-09-14 | 42.68 | $5.20 | 28418 |
| 2022-09-13 | 40.82 | $5.16 | 50508 |
| 2022-09-12 | 47.85 | $5.35 | 46400 |
| 2022-09-09 | 43.99 | $5.27 | 42900 |
| 2022-09-08 | 36.77 | $5.14 | 8500 |
| 2022-09-07 | 38.21 | $5.18 | 33000 |
| 2022-09-06 | 35.20 | $5.13 | 24400 |
| 2022-09-02 | 37.64 | $5.20 | 28316 |
| 2022-09-01 | 38.00 | $5.21 | 65400 |
| 2022-08-31 | 40.95 | $5.29 | 59800 |
| 2022-08-30 | 40.95 | $5.29 | 50942 |
| 2022-08-29 | 43.23 | $5.35 | 34700 |
| 2022-08-26 | 46.50 | $5.43 | 41436 |
| 2022-08-25 | 49.16 | $5.49 | 54100 |
| 2022-08-24 | 44.66 | $5.40 | 15904 |
| 2022-08-23 | 45.95 | $5.43 | 43900 |
| 2022-08-22 | 43.90 | $5.39 | 14924 |
| 2022-08-19 | 47.30 | $5.47 | 25935 |
| 2022-08-18 | 49.59 | $5.52 | 42435 |
| 2022-08-17 | 50.99 | $5.55 | 45100 |
| 2022-08-16 | 52.40 | $5.58 | 71900 |
| 2022-08-15 | 53.81 | $5.61 | 72300 |
| 2022-08-12 | 55.71 | $5.65 | 42300 |
| 2022-08-11 | 51.21 | $5.54 | 140430 |
| 2022-08-10 | 52.12 | $5.56 | 47000 |
| 2022-08-09 | 47.19 | $5.45 | 39000 |
| 2022-08-08 | 48.04 | $5.47 | 81600 |
| 2022-08-05 | 47.13 | $5.45 | 21700 |
| 2022-08-04 | 46.69 | $5.44 | 25500 |
| 2022-08-03 | 46.69 | $5.44 | 57700 |
| 2022-08-02 | 46.69 | $5.44 | 32600 |
| 2022-08-01 | 46.30 | $5.43 | 37330 |
| 2022-07-29 | 48.65 | $5.50 | 40500 |
| 2022-07-28 | 50.02 | $5.54 | 20349 |
| 2022-07-27 | 46.81 | $5.45 | 13000 |
| 2022-07-26 | 42.51 | $5.34 | 33700 |
| 2022-07-25 | 44.05 | $5.39 | 12113 |
| 2022-07-22 | 42.47 | $5.35 | 20800 |
| 2022-07-21 | 45.52 | $5.45 | 25600 |
| 2022-07-20 | 41.10 | $5.34 | 24900 |
| 2022-07-19 | 42.59 | $5.39 | 25834 |
| 2022-07-18 | 42.89 | $5.40 | 18240 |
| 2022-07-15 | 40.12 | $5.33 | 10600 |
| 2022-07-14 | 38.08 | $5.28 | 11800 |
| 2022-07-13 | 39.09 | $5.32 | 13403 |
| 2022-07-12 | 40.10 | $5.36 | 19329 |
| 2022-07-11 | 43.29 | $5.48 | 34242 |
| 2022-07-08 | 46.52 | $5.59 | 15049 |
| 2022-07-07 | 47.12 | $5.61 | 12805 |
| 2022-07-06 | 42.50 | $5.48 | 33507 |
| 2022-07-05 | 40.60 | $5.43 | 21213 |
| 2022-07-01 | 43.32 | $5.53 | 43900 |
| 2022-06-30 | 42.95 | $5.52 | 50500 |
| 2022-06-29 | 45.15 | $5.60 | 108541 |
| 2022-06-28 | 46.56 | $5.65 | 53635 |
| 2022-06-27 | 45.59 | $5.62 | 23500 |
| 2022-06-24 | 42.62 | $5.53 | 21221 |
| 2022-06-23 | 36.80 | $5.37 | 20045 |
| 2022-06-22 | 37.47 | $5.40 | 11700 |
| 2022-06-21 | 39.55 | $5.49 | 41300 |
| 2022-06-17 | 40.74 | $5.54 | 31540 |
| 2022-06-16 | 36.76 | $5.43 | 52600 |
| 2022-06-15 | 41.31 | $5.62 | 130200 |
| 2022-06-14 | 41.83 | $5.64 | 21024 |
| 2022-06-13 | 42.08 | $5.65 | 67500 |
| 2022-06-10 | 47.49 | $5.85 | 63400 |
| 2022-06-09 | 49.93 | $5.93 | 91308 |
| 2022-06-08 | 51.50 | $5.98 | 66000 |
| 2022-06-07 | 49.38 | $5.91 | 18100 |
| 2022-06-06 | 50.89 | $5.96 | 57726 |
| 2022-06-03 | 50.32 | $5.94 | 32618 |
| 2022-06-02 | 49.76 | $5.92 | 50220 |
| 2022-06-01 | 48.37 | $5.87 | 58400 |
| 2022-05-31 | 49.14 | $5.90 | 78925 |
| 2022-05-27 | 44.37 | $5.73 | 102200 |
| 2022-05-26 | 40.64 | $5.61 | 141300 |
| 2022-05-25 | 38.00 | $5.53 | 71900 |
| 2022-05-24 | 39.46 | $5.60 | 33911 |
| 2022-05-23 | 41.62 | $5.70 | 112400 |
| 2022-05-20 | 39.08 | $5.62 | 117815 |
| 2022-05-19 | 38.44 | $5.60 | 21100 |
| 2022-05-18 | 37.51 | $5.57 | 50200 |
| 2022-05-17 | 40.00 | $5.70 | 63228 |
| 2022-05-16 | 31.73 | $5.45 | 66600 |
| 2022-05-13 | 32.07 | $5.47 | 49729 |
| 2022-05-12 | 27.70 | $5.35 | 83500 |
| 2022-05-11 | 28.28 | $5.39 | 250514 |
| 2022-05-10 | 28.99 | $5.44 | 54702 |
| 2022-05-09 | 29.27 | $5.46 | 54600 |
| 2022-05-06 | 33.26 | $5.72 | 22700 |
| 2022-05-05 | 36.93 | $5.92 | 62742 |
| 2022-05-04 | 39.19 | $6.03 | 69600 |
| 2022-05-03 | 40.04 | $6.07 | 74100 |
| 2022-05-02 | 35.40 | $5.93 | 47538 |
| 2022-04-29 | 32.56 | $5.85 | 202200 |
| 2022-04-28 | 29.63 | $5.77 | 52125 |
| 2022-04-27 | 30.74 | $5.84 | 58400 |
| 2022-04-26 | 32.05 | $5.92 | 38000 |
| 2022-04-25 | 33.05 | $5.98 | 9100 |
| 2022-04-22 | 35.31 | $6.11 | 44900 |
| 2022-04-21 | 37.98 | $6.25 | 32500 |
| 2022-04-20 | 38.57 | $6.28 | 23417 |
| 2022-04-19 | 37.33 | $6.24 | 43100 |
| 2022-04-18 | 38.25 | $6.29 | 55032 |
| 2022-04-14 | 39.35 | $6.35 | 27904 |
| 2022-04-13 | 40.27 | $6.40 | 53821 |
| 2022-04-12 | 39.46 | $6.37 | 14823 |
| 2022-04-11 | 38.68 | $6.34 | 29533 |
| 2022-04-08 | 41.40 | $6.50 | 63000 |
| 2022-04-07 | 42.46 | $6.56 | 17200 |
| 2022-04-06 | 44.83 | $6.69 | 26400 |
| 2022-04-05 | 48.17 | $6.86 | 103541 |
| 2022-04-04 | 49.83 | $6.94 | 46423 |
| 2022-04-01 | 48.78 | $6.89 | 40148 |
| 2022-03-31 | 46.22 | $6.77 | 59322 |
| 2022-03-30 | 48.73 | $6.90 | 60935 |
| 2022-03-29 | 47.27 | $6.83 | 78246 |
| 2022-03-28 | 41.36 | $6.57 | 15500 |
| 2022-03-25 | 40.63 | $6.54 | 40200 |
| 2022-03-24 | 42.47 | $6.65 | 40600 |
| 2022-03-23 | 41.32 | $6.60 | 37700 |
| 2022-03-22 | 44.71 | $6.80 | 35100 |
| 2022-03-21 | 42.70 | $6.71 | 60609 |
| 2022-03-18 | 44.40 | $6.81 | 39305 |
| 2022-03-17 | 41.76 | $6.69 | 13800 |
| 2022-03-16 | 40.41 | $6.63 | 47100 |
| 2022-03-15 | 26.40 | $6.11 | 71029 |
| 2022-03-14 | 26.08 | $6.10 | 49696 |
| 2022-03-11 | 28.16 | $6.28 | 33000 |
| 2022-03-10 | 28.89 | $6.34 | 39314 |
| 2022-03-09 | 29.74 | $6.41 | 33000 |
| 2022-03-08 | 27.11 | $6.32 | 103300 |
| 2022-03-07 | 26.82 | $6.31 | 36237 |
| 2022-03-04 | 29.73 | $6.57 | 54094 |
| 2022-03-03 | 32.72 | $6.80 | 101000 |
| 2022-03-02 | 37.37 | $7.10 | 25735 |
| 2022-03-01 | 37.54 | $7.11 | 64700 |
| 2022-02-28 | 39.22 | $7.21 | 66626 |
| 2022-02-25 | 44.54 | $7.49 | 30514 |
| 2022-02-24 | 34.61 | $7.16 | 53640 |
| 2022-02-23 | 37.94 | $7.33 | 35300 |
| 2022-02-22 | 38.77 | $7.37 | 50620 |
| 2022-02-18 | 42.78 | $7.55 | 30000 |
| 2022-02-17 | 43.73 | $7.59 | 37300 |
| 2022-02-16 | 45.92 | $7.68 | 42913 |
| 2022-02-15 | 47.43 | $7.74 | 19547 |
| 2022-02-14 | 42.01 | $7.56 | 82722 |
| 2022-02-11 | 44.17 | $7.65 | 37300 |
| 2022-02-10 | 49.25 | $7.84 | 72639 |
| 2022-02-09 | 49.25 | $7.84 | 26925 |
| 2022-02-08 | 44.72 | $7.69 | 35234 |
| 2022-02-07 | 44.72 | $7.69 | 29617 |
| 2022-02-04 | 45.46 | $7.72 | 23929 |
| 2022-02-03 | 43.70 | $7.66 | 31608 |
| 2022-02-02 | 44.15 | $7.68 | 77100 |
| 2022-02-01 | 48.93 | $7.88 | 22600 |
| 2022-01-31 | 48.93 | $7.88 | 55000 |
| 2022-01-28 | 40.51 | $7.59 | 43212 |
| 2022-01-27 | 35.26 | $7.44 | 21103 |
| 2022-01-26 | 38.25 | $7.58 | 43300 |
| 2022-01-25 | 38.47 | $7.59 | 69235 |
| 2022-01-24 | 38.47 | $7.59 | 148900 |
| 2022-01-21 | 47.69 | $7.96 | 34442 |
| 2022-01-20 | 52.19 | $8.10 | 57643 |
| 2022-01-19 | 49.27 | $8.01 | 22800 |
| 2022-01-18 | 47.22 | $7.95 | 33223 |
| 2022-01-14 | 52.21 | $8.10 | 27000 |
| 2022-01-13 | 52.92 | $8.12 | 66534 |
| 2022-01-12 | 55.05 | $8.18 | 96100 |
| 2022-01-11 | 47.73 | $7.96 | 59034 |
| 2022-01-10 | 45.82 | $7.91 | 23200 |
| 2022-01-07 | 46.47 | $7.93 | 47900 |
| 2022-01-06 | 43.85 | $7.86 | 27500 |
| 2022-01-05 | 45.04 | $7.90 | 26210 |
| 2022-01-04 | 48.17 | $8.00 | 99838 |
| 2022-01-03 | 47.82 | $7.99 | 24530 |
| 2021-12-31 | 45.42 | $7.92 | 61447 |
| 2021-12-30 | 44.72 | $7.90 | 116802 |
| 2021-12-29 | 42.65 | $7.84 | 42013 |
| 2021-12-28 | 48.40 | $8.04 | 48100 |
| 2021-12-27 | 47.04 | $8.00 | 62500 |
| 2021-12-23 | 47.94 | $8.03 | 66616 |
| 2021-12-22 | 38.23 | $7.77 | 62100 |
| 2021-12-21 | 38.23 | $7.77 | 64447 |
| 2021-12-20 | 33.03 | $7.65 | 35126 |
| 2021-12-17 | 41.29 | $7.95 | 22905 |
| 2021-12-16 | 41.29 | $7.95 | 29923 |
| 2021-12-15 | 36.52 | $7.85 | 46332 |
| 2021-12-14 | 38.29 | $7.91 | 34713 |
| 2021-12-13 | 40.47 | $7.98 | 52211 |
| 2021-12-10 | 44.23 | $8.09 | 29530 |
| 2021-12-09 | 46.08 | $8.14 | 15438 |
| 2021-12-08 | 44.76 | $8.11 | 18737 |
| 2021-12-07 | 41.12 | $8.03 | 42403 |
| 2021-12-06 | 37.19 | $7.95 | 33000 |
| 2021-12-03 | 35.66 | $7.92 | 94400 |
| 2021-12-02 | 39.64 | $8.05 | 34100 |
| 2021-12-01 | 35.99 | $7.98 | 47109 |
| 2021-11-30 | 31.49 | $7.90 | 45000 |
| 2021-11-29 | 31.75 | $7.91 | 46311 |
| 2021-11-26 | 32.27 | $7.93 | 47800 |
| 2021-11-24 | 38.51 | $8.14 | 69724 |
| 2021-11-23 | 37.97 | $8.13 | 139430 |
| 2021-11-22 | 38.95 | $8.16 | 130100 |
| 2021-11-19 | 39.60 | $8.18 | 119434 |
| 2021-11-18 | 41.91 | $8.25 | 69600 |
| 2021-11-17 | 45.53 | $8.35 | 73000 |
| 2021-11-16 | 47.07 | $8.39 | 74500 |
| 2021-11-15 | 47.84 | $8.41 | 88400 |
| 2021-11-12 | 49.77 | $8.46 | 47415 |
| 2021-11-11 | 51.35 | $8.50 | 67800 |
| 2021-11-10 | 48.24 | $8.42 | 58119 |
| 2021-11-09 | 50.14 | $8.47 | 92620 |
| 2021-11-08 | 51.30 | $8.50 | 78531 |
| 2021-11-05 | 52.45 | $8.53 | 69700 |
| 2021-11-04 | 52.11 | $8.52 | 49300 |
| 2021-11-03 | 53.19 | $8.55 | 104900 |
| 2021-11-02 | 50.59 | $8.47 | 65800 |
| 2021-11-01 | 53.41 | $8.55 | 194038 |
| 2021-10-29 | 45.04 | $8.32 | 51023 |
| 2021-10-28 | 48.65 | $8.42 | 17000 |
| 2021-10-27 | 50.18 | $8.46 | 30300 |
| 2021-10-26 | 48.65 | $8.42 | 37908 |
| 2021-10-25 | 51.67 | $8.50 | 67700 |
| 2021-10-22 | 49.43 | $8.44 | 33245 |
| 2021-10-21 | 49.06 | $8.43 | 53900 |
| 2021-10-20 | 52.36 | $8.52 | 31622 |
| 2021-10-19 | 54.29 | $8.57 | 38500 |
| 2021-10-18 | 51.22 | $8.48 | 27937 |
| 2021-10-15 | 50.15 | $8.45 | 43105 |
| 2021-10-14 | 43.98 | $8.29 | 21500 |
| 2021-10-13 | 42.72 | $8.26 | 17200 |
| 2021-10-12 | 42.72 | $8.26 | 66134 |
| 2021-10-11 | 43.30 | $8.28 | 39300 |
| 2021-10-08 | 43.88 | $8.30 | 13800 |
| 2021-10-07 | 43.88 | $8.30 | 33906 |
| 2021-10-06 | 37.94 | $8.14 | 62900 |
| 2021-10-05 | 39.69 | $8.21 | 26500 |
| 2021-10-04 | 38.14 | $8.17 | 64110 |
| 2021-10-01 | 42.54 | $8.34 | 52300 |
| 2021-09-30 | 41.79 | $8.32 | 48125 |
| 2021-09-29 | 39.93 | $8.27 | 80700 |
| 2021-09-28 | 38.04 | $8.22 | 44510 |
| 2021-09-27 | 40.71 | $8.33 | 56906 |
| 2021-09-24 | 38.86 | $8.28 | 112300 |
| 2021-09-23 | 39.09 | $8.29 | 86900 |
| 2021-09-22 | 39.09 | $8.29 | 61743 |
| 2021-09-21 | 35.99 | $8.20 | 73300 |
| 2021-09-20 | 31.18 | $8.07 | 78900 |
| 2021-09-17 | 37.09 | $8.36 | 25432 |
| 2021-09-16 | 47.75 | $8.72 | 20013 |
| 2021-09-15 | 47.75 | $8.72 | 15633 |
| 2021-09-14 | 46.59 | $8.69 | 24400 |
| 2021-09-13 | 51.26 | $8.82 | 36300 |
| 2021-09-10 | 52.80 | $8.86 | 25520 |
| 2021-09-09 | 55.17 | $8.92 | 21206 |
| 2021-09-08 | 54.85 | $8.91 | 41406 |
| 2021-09-07 | 56.39 | $8.95 | 27000 |
| 2021-09-03 | 55.80 | $8.93 | 45214 |
| 2021-09-02 | 52.78 | $8.83 | 27539 |
| 2021-09-01 | 54.19 | $8.87 | 70700 |
| 2021-08-31 | 49.73 | $8.73 | 30600 |
| 2021-08-30 | 47.66 | $8.67 | 37100 |
| 2021-08-27 | 46.62 | $8.64 | 28227 |
| 2021-08-26 | 43.40 | $8.55 | 27804 |
| 2021-08-25 | 43.68 | $8.56 | 22800 |
| 2021-08-24 | 43.94 | $8.57 | 51307 |
| 2021-08-23 | 39.35 | $8.44 | 20100 |
| 2021-08-20 | 36.70 | $8.37 | 83700 |
| 2021-08-19 | 37.15 | $8.39 | 51300 |
| 2021-08-18 | 43.03 | $8.63 | 44300 |
| 2021-08-17 | 40.42 | $8.56 | 72711 |
| 2021-08-16 | 45.85 | $8.75 | 60943 |
| 2021-08-13 | 48.45 | $8.83 | 23000 |
| 2021-08-12 | 47.39 | $8.80 | 51840 |
| 2021-08-11 | 47.04 | $8.79 | 18347 |
| 2021-08-10 | 43.88 | $8.70 | 74341 |
| 2021-08-09 | 42.80 | $8.67 | 64800 |
| 2021-08-06 | 47.43 | $8.83 | 19247 |
| 2021-08-05 | 50.00 | $8.91 | 43100 |
| 2021-08-04 | 47.99 | $8.85 | 22234 |
| 2021-08-03 | 47.99 | $8.85 | 63400 |
| 2021-08-02 | 40.44 | $8.64 | 30343 |
| 2021-07-30 | 42.10 | $8.70 | 13940 |
| 2021-07-29 | 43.81 | $8.76 | 20902 |
| 2021-07-28 | 39.96 | $8.66 | 48200 |
| 2021-07-27 | 29.37 | $8.43 | 64822 |
| 2021-07-26 | 34.09 | $8.62 | 56400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.12
2026-07-22
Close Price
$8.87
Vol: 82699
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -62.12 | $8.87 | 82699 |
| 2026-07-21 | -60.61 | $8.89 | 134900 |
| 2026-07-20 | -90.80 | $8.53 | 147422 |
| 2026-07-17 | -87.93 | $8.58 | 122542 |
| 2026-07-16 | -93.10 | $8.76 | 78119 |
| 2026-07-15 | -97.46 | $8.96 | 86700 |
| 2026-07-14 | -88.98 | $9.06 | 128131 |
| 2026-07-13 | -99.15 | $8.94 | 182539 |
| 2026-07-10 | -62.39 | $9.38 | 94100 |
| 2026-07-09 | -67.48 | $9.28 | 228400 |
| 2026-07-08 | -65.22 | $9.21 | 77638 |
| 2026-07-07 | -74.64 | $9.08 | 135009 |
| 2026-07-06 | -45.65 | $9.48 | 158800 |
| 2026-07-02 | -66.67 | $9.19 | 129300 |
| 2026-07-01 | -61.59 | $9.26 | 195800 |
| 2026-06-30 | -38.30 | $9.60 | 240000 |
| 2026-06-29 | -45.39 | $9.50 | 339100 |
| 2026-06-26 | -63.83 | $9.24 | 137600 |
| 2026-06-25 | -54.61 | $9.37 | 174500 |
| 2026-06-24 | -59.57 | $9.30 | 195438 |
| 2026-06-23 | -46.81 | $9.48 | 251900 |
| 2026-06-22 | -7.80 | $10.03 | 177900 |
| 2026-06-18 | -12.77 | $9.96 | 187300 |
| 2026-06-17 | -28.37 | $9.74 | 130100 |
| 2026-06-16 | -19.15 | $9.87 | 97200 |
| 2026-06-15 | -8.51 | $10.02 | 107514 |
| 2026-06-12 | -34.04 | $9.66 | 98000 |
| 2026-06-11 | -48.23 | $9.46 | 108524 |
| 2026-06-10 | -85.11 | $8.94 | 141748 |
| 2026-06-09 | -73.76 | $9.10 | 325000 |
| 2026-06-08 | -80.15 | $9.05 | 187312 |
| 2026-06-05 | -89.71 | $8.92 | 296824 |
| 2026-06-04 | -41.91 | $9.57 | 280602 |
| 2026-06-03 | -22.79 | $9.83 | 343900 |
| 2026-06-02 | -5.15 | $10.07 | 143900 |
| 2026-06-01 | -3.79 | $10.05 | 181527 |
| 2026-05-29 | -11.57 | $9.85 | 109300 |
| 2026-05-28 | -11.57 | $9.85 | 175100 |
| 2026-05-27 | -11.57 | $9.85 | 190437 |
| 2026-05-26 | -23.97 | $9.70 | 127006 |
| 2026-05-22 | -52.07 | $9.36 | 72300 |
| 2026-05-21 | -51.24 | $9.37 | 107203 |
| 2026-05-20 | -56.15 | $9.26 | 73500 |
| 2026-05-19 | -74.62 | $9.02 | 102015 |
| 2026-05-18 | -70.77 | $9.07 | 136400 |
| 2026-05-15 | -63.85 | $9.16 | 129114 |
| 2026-05-14 | -33.08 | $9.55 | 72200 |
| 2026-05-13 | -31.79 | $9.51 | 301842 |
| 2026-05-12 | -26.58 | $9.57 | 128000 |
| 2026-05-11 | -5.29 | $9.90 | 99631 |
| 2026-05-08 | -7.65 | $9.83 | 130315 |
| 2026-05-07 | -11.73 | $9.75 | 174945 |
| 2026-05-06 | -0.54 | $9.78 | 161343 |
| 2026-05-05 | -0.63 | $9.48 | 392205 |
| 2026-05-04 | -2.58 | $9.27 | 156700 |
| 2026-05-01 | -4.17 | $9.20 | 124427 |
| 2026-04-30 | -5.29 | $9.17 | 176100 |
| 2026-04-29 | -12.98 | $9.01 | 88200 |
| 2026-04-28 | -13.16 | $8.98 | 123203 |
| 2026-04-27 | -9.17 | $9.06 | 234019 |
| 2026-04-24 | -10.42 | $9.03 | 131949 |
| 2026-04-23 | -20.00 | $8.80 | 122900 |
| 2026-04-22 | -12.92 | $8.97 | 146600 |
| 2026-04-21 | -18.33 | $8.84 | 214601 |
| 2026-04-20 | -12.50 | $8.98 | 413435 |
| 2026-04-17 | -10.00 | $9.04 | 728894 |
| 2026-04-16 | -30.42 | $8.55 | 60700 |
| 2026-04-15 | -32.50 | $8.50 | 101800 |
| 2026-04-14 | -33.33 | $8.48 | 131707 |
| 2026-04-13 | -42.50 | $8.26 | 109900 |
| 2026-04-10 | -47.92 | $8.13 | 108520 |
| 2026-04-09 | -50.83 | $8.06 | 142300 |
| 2026-04-08 | -53.33 | $8.00 | 318530 |
| 2026-04-07 | -40.38 | $7.50 | 115446 |
| 2026-04-06 | -47.12 | $7.43 | 222231 |
| 2026-04-02 | -51.92 | $7.38 | 99513 |
| 2026-04-01 | -50.79 | $7.50 | 176728 |
| 2026-03-31 | -70.50 | $7.29 | 168200 |
| 2026-03-30 | -97.53 | $6.92 | 183700 |
| 2026-03-27 | -99.40 | $7.00 | 244400 |
| 2026-03-26 | -97.06 | $7.12 | 385100 |
| 2026-03-25 | -90.85 | $7.37 | 180800 |
| 2026-03-24 | -95.91 | $7.29 | 197300 |
| 2026-03-23 | -83.23 | $7.64 | 142042 |
| 2026-03-20 | -94.84 | $7.46 | 138000 |
| 2026-03-19 | -80.65 | $7.68 | 179400 |
| 2026-03-18 | -79.35 | $7.70 | 143442 |
| 2026-03-17 | -72.90 | $7.80 | 135133 |
| 2026-03-16 | -78.71 | $7.71 | 171729 |
| 2026-03-13 | -98.06 | $7.41 | 115411 |
| 2026-03-12 | -90.32 | $7.53 | 319235 |
| 2026-03-11 | -70.32 | $7.84 | 114076 |
| 2026-03-10 | -74.19 | $7.78 | 55000 |
| 2026-03-09 | -82.58 | $7.65 | 331400 |
| 2026-03-06 | -95.42 | $7.68 | 296700 |
| 2026-03-05 | -90.08 | $7.84 | 206200 |
| 2026-03-04 | -64.81 | $8.23 | 374646 |
| 2026-03-03 | -71.43 | $8.13 | 186800 |
| 2026-03-02 | -27.13 | $8.58 | 194606 |
| 2026-02-27 | -17.05 | $8.71 | 118500 |
| 2026-02-26 | -15.50 | $8.73 | 208700 |
| 2026-02-25 | -3.10 | $8.89 | 234711 |
| 2026-02-24 | -1.77 | $8.75 | 261200 |
| 2026-02-23 | -11.65 | $8.55 | 100497 |
| 2026-02-20 | 0.00 | $8.66 | 340008 |
| 2026-02-19 | -17.72 | $8.26 | 122313 |
| 2026-02-18 | -8.79 | $8.32 | 120825 |
| 2026-02-17 | -1.08 | $8.34 | 124547 |
| 2026-02-13 | -3.09 | $8.32 | 188800 |
| 2026-02-12 | -8.25 | $8.27 | 140916 |
| 2026-02-11 | -2.15 | $8.29 | 157641 |
| 2026-02-10 | -6.45 | $8.25 | 120500 |
| 2026-02-09 | -1.04 | $8.24 | 162605 |
| 2026-02-06 | -9.20 | $8.01 | 183321 |
| 2026-02-05 | -18.09 | $7.92 | 146036 |
| 2026-02-04 | -14.89 | $7.95 | 197800 |
| 2026-02-03 | -20.21 | $7.90 | 106700 |
| 2026-02-02 | -30.85 | $7.80 | 222200 |
| 2026-01-30 | -23.76 | $7.85 | 80000 |
| 2026-01-29 | -9.17 | $7.99 | 136100 |
| 2026-01-28 | -4.59 | $8.04 | 245804 |
| 2026-01-27 | -2.97 | $7.98 | 151226 |
| 2026-01-26 | -1.10 | $7.86 | 191313 |
| 2026-01-23 | -1.16 | $7.76 | 77800 |
| 2026-01-22 | -3.45 | $7.71 | 141500 |
| 2026-01-21 | -5.13 | $7.61 | 219640 |
| 2026-01-20 | -8.33 | $7.48 | 131422 |
| 2026-01-16 | -12.66 | $7.44 | 1.2M |
| 2026-01-15 | -2.56 | $7.48 | 337500 |
| 2026-01-14 | -10.53 | $7.40 | 230200 |
| 2026-01-13 | -2.63 | $7.46 | 368524 |
| 2026-01-12 | 0.00 | $7.42 | 239625 |
| 2026-01-09 | -2.99 | $7.37 | 315900 |
| 2026-01-08 | -25.40 | $7.19 | 198000 |
| 2026-01-07 | -3.28 | $7.31 | 246800 |
| 2026-01-06 | -3.03 | $7.31 | 284100 |
| 2026-01-05 | -10.34 | $7.19 | 149800 |
| 2026-01-02 | -17.86 | $7.13 | 172057 |
| 2025-12-31 | -41.07 | $7.00 | 172331 |
| 2025-12-30 | -3.57 | $7.21 | 297600 |
| 2025-12-29 | -8.33 | $7.11 | 99400 |
| 2025-12-26 | -4.55 | $7.09 | 187200 |
| 2025-12-24 | -41.30 | $6.92 | 35140 |
| 2025-12-23 | -32.79 | $6.91 | 125123 |
| 2025-12-22 | -30.43 | $6.90 | 131928 |
| 2025-12-19 | -32.86 | $6.88 | 501887 |
| 2025-12-18 | -34.29 | $6.87 | 121500 |
| 2025-12-17 | -54.29 | $6.73 | 61249 |
| 2025-12-16 | -47.14 | $6.78 | 115108 |
| 2025-12-15 | -31.43 | $6.89 | 115200 |
| 2025-12-12 | -28.57 | $6.91 | 83300 |
| 2025-12-11 | -18.57 | $6.98 | 126400 |
| 2025-12-10 | -7.14 | $7.06 | 515700 |
| 2025-12-09 | -9.68 | $6.97 | 84342 |
| 2025-12-08 | 0.00 | $7.00 | 292300 |
| 2025-12-05 | -20.69 | $6.87 | 92400 |
| 2025-12-04 | -27.59 | $6.83 | 67300 |
| 2025-12-03 | -32.76 | $6.80 | 84700 |
| 2025-12-02 | -41.38 | $6.75 | 117828 |
| 2025-12-01 | -48.33 | $6.72 | 49400 |
| 2025-11-28 | -46.67 | $6.73 | 127700 |
| 2025-11-26 | -51.67 | $6.70 | 114038 |
| 2025-11-25 | -82.95 | $6.56 | 52200 |
| 2025-11-24 | -87.50 | $6.52 | 125118 |
| 2025-11-21 | -90.91 | $6.49 | 71600 |
| 2025-11-20 | -100.00 | $6.50 | 65907 |
| 2025-11-19 | -93.51 | $6.57 | 171623 |
| 2025-11-18 | -91.43 | $6.65 | 86939 |
| 2025-11-17 | -83.78 | $6.67 | 112200 |
| 2025-11-14 | -77.03 | $6.72 | 89600 |
| 2025-11-13 | -63.51 | $6.82 | 69315 |
| 2025-11-12 | -60.81 | $6.84 | 59023 |
| 2025-11-11 | -54.05 | $6.89 | 77200 |
| 2025-11-10 | -50.00 | $6.87 | 51648 |
| 2025-11-07 | -57.78 | $6.77 | 100800 |
| 2025-11-06 | -38.84 | $6.89 | 131007 |
| 2025-11-05 | -38.84 | $6.89 | 59104 |
| 2025-11-04 | -40.78 | $6.87 | 148700 |
| 2025-11-03 | -28.16 | $7.00 | 120800 |
| 2025-10-31 | -36.89 | $6.91 | 84900 |
| 2025-10-30 | -37.86 | $6.90 | 100013 |
| 2025-10-29 | -35.92 | $6.92 | 203000 |
| 2025-10-28 | -9.21 | $6.95 | 123400 |
| 2025-10-27 | -13.16 | $6.92 | 396632 |
| 2025-10-24 | 0.00 | $6.74 | 134908 |
| 2025-10-23 | -8.89 | $6.67 | 74000 |
| 2025-10-22 | -13.33 | $6.65 | 77241 |
| 2025-10-21 | -18.18 | $6.62 | 73236 |
| 2025-10-20 | -4.44 | $6.68 | 107048 |
| 2025-10-17 | -21.43 | $6.58 | 66000 |
| 2025-10-16 | -16.67 | $6.60 | 97800 |
| 2025-10-15 | -5.26 | $6.61 | 249000 |
| 2025-10-14 | -30.56 | $6.50 | 167649 |
| 2025-10-13 | -27.78 | $6.51 | 99434 |
| 2025-10-10 | -88.89 | $6.29 | 167100 |
| 2025-10-09 | -25.00 | $6.52 | 83406 |
| 2025-10-08 | -19.44 | $6.54 | 118816 |
| 2025-10-07 | -27.78 | $6.51 | 135700 |
| 2025-10-06 | -14.63 | $6.55 | 63303 |
| 2025-10-03 | -24.39 | $6.51 | 57000 |
| 2025-10-02 | -14.89 | $6.54 | 89402 |
| 2025-10-01 | -8.00 | $6.55 | 146221 |
| 2025-09-30 | -21.15 | $6.48 | 204028 |
| 2025-09-29 | -32.73 | $6.41 | 116900 |
| 2025-09-26 | -56.36 | $6.28 | 110031 |
| 2025-09-25 | -47.27 | $6.33 | 107700 |
| 2025-09-24 | -43.64 | $6.35 | 70926 |
| 2025-09-23 | -47.27 | $6.33 | 198441 |
| 2025-09-22 | -14.55 | $6.51 | 92768 |
| 2025-09-19 | -12.28 | $6.52 | 232000 |
| 2025-09-18 | -5.08 | $6.56 | 82900 |
| 2025-09-17 | -8.47 | $6.54 | 116262 |
| 2025-09-16 | -3.45 | $6.56 | 107848 |
| 2025-09-15 | -5.77 | $6.49 | 135000 |
| 2025-09-12 | -8.33 | $6.44 | 80803 |
| 2025-09-11 | -10.64 | $6.42 | 87800 |
| 2025-09-10 | -12.82 | $6.34 | 109200 |
| 2025-09-09 | -3.85 | $6.25 | 90621 |
| 2025-09-08 | -8.33 | $6.22 | 39300 |
| 2025-09-05 | -20.83 | $6.19 | 87700 |
| 2025-09-04 | -50.00 | $6.11 | 65343 |
| 2025-09-03 | -50.00 | $6.10 | 75032 |
| 2025-09-02 | -57.14 | $6.08 | 146906 |
| 2025-08-29 | -46.43 | $6.11 | 115614 |
| 2025-08-28 | -17.86 | $6.19 | 87600 |
| 2025-08-27 | -19.23 | $6.17 | 67300 |
| 2025-08-26 | -11.54 | $6.19 | 76100 |
| 2025-08-25 | -30.77 | $6.14 | 125500 |
| 2025-08-22 | -38.46 | $6.12 | 56300 |
| 2025-08-21 | -84.62 | $6.00 | 63424 |
| 2025-08-20 | -61.54 | $6.06 | 176300 |
| 2025-08-19 | -30.77 | $6.14 | 164100 |
| 2025-08-18 | 0.00 | $6.22 | 104627 |
| 2025-08-15 | -15.38 | $6.18 | 51600 |
| 2025-08-14 | -30.00 | $6.13 | 47100 |
| 2025-08-13 | -11.76 | $6.18 | 132742 |
| 2025-08-12 | -22.22 | $6.14 | 82600 |
| 2025-08-11 | -35.90 | $6.08 | 61215 |
| 2025-08-08 | -30.77 | $6.10 | 67900 |
| 2025-08-07 | -43.59 | $6.05 | 356001 |
| 2025-08-06 | -64.10 | $5.97 | 186000 |
| 2025-08-05 | -43.59 | $6.05 | 83700 |
| 2025-08-04 | -41.03 | $6.06 | 61900 |
| 2025-08-01 | -46.15 | $6.04 | 76600 |
| 2025-07-31 | -46.15 | $6.04 | 28004 |
| 2025-07-30 | -41.03 | $6.06 | 20800 |
| 2025-07-29 | -43.59 | $6.05 | 76002 |
| 2025-07-28 | -33.33 | $6.09 | 138424 |
| 2025-07-25 | -30.77 | $6.10 | 139600 |
| 2025-07-24 | -9.09 | $6.18 | 168200 |
| 2025-07-23 | -2.00 | $6.20 | 194100 |
| 2025-07-22 | -15.09 | $6.07 | 240407 |
| 2025-07-21 | -21.88 | $6.01 | 233700 |
| 2025-07-18 | -10.94 | $6.08 | 1.1M |
| 2025-07-17 | -9.26 | $6.00 | 165500 |
| 2025-07-16 | -24.07 | $5.92 | 220805 |
| 2025-07-15 | -25.93 | $5.91 | 249900 |
| 2025-07-14 | -31.48 | $5.88 | 185400 |
| 2025-07-11 | -18.52 | $5.95 | 97400 |
| 2025-07-10 | -12.96 | $5.98 | 125400 |
| 2025-07-09 | -35.19 | $5.86 | 209500 |
| 2025-07-08 | -25.00 | $5.90 | 52935 |
| 2025-07-07 | -25.00 | $5.90 | 101908 |
| 2025-07-03 | -3.85 | $6.01 | 93840 |
| 2025-07-02 | -9.26 | $5.94 | 135600 |
| 2025-07-01 | -7.27 | $5.95 | 192900 |
| 2025-06-30 | -5.45 | $5.94 | 251100 |
| 2025-06-27 | -1.92 | $5.90 | 148600 |
| 2025-06-26 | 0.00 | $5.85 | 122847 |
| 2025-06-25 | -14.29 | $5.75 | 124543 |
| 2025-06-24 | -28.57 | $5.69 | 133600 |
| 2025-06-23 | -57.14 | $5.57 | 66303 |
| 2025-06-20 | -28.57 | $5.69 | 217600 |
| 2025-06-18 | -21.43 | $5.72 | 104948 |
| 2025-06-17 | -33.33 | $5.67 | 93600 |
| 2025-06-16 | -23.81 | $5.71 | 82235 |
| 2025-06-13 | -30.95 | $5.68 | 91545 |
| 2025-06-12 | -4.76 | $5.79 | 58231 |
| 2025-06-11 | -4.88 | $5.78 | 163400 |
| 2025-06-10 | -5.41 | $5.72 | 99600 |
| 2025-06-09 | 0.00 | $5.69 | 115200 |
| 2025-06-06 | -10.00 | $5.54 | 140417 |
| 2025-06-05 | -3.03 | $5.55 | 114346 |
| 2025-06-04 | -11.11 | $5.52 | 123200 |
| 2025-06-03 | -21.88 | $5.45 | 118602 |
| 2025-06-02 | -15.63 | $5.47 | 89625 |
| 2025-05-30 | -31.43 | $5.41 | 141725 |
| 2025-05-29 | -5.56 | $5.50 | 64700 |
| 2025-05-28 | -12.50 | $5.47 | 124743 |
| 2025-05-27 | -30.00 | $5.40 | 144937 |
| 2025-05-23 | -12.50 | $5.47 | 105928 |
| 2025-05-22 | -14.00 | $5.45 | 144500 |
| 2025-05-21 | -5.77 | $5.49 | 270718 |
| 2025-05-20 | -12.73 | $5.45 | 149020 |
| 2025-05-19 | -6.15 | $5.48 | 66500 |
| 2025-05-16 | -8.57 | $5.46 | 124100 |
| 2025-05-15 | -10.00 | $5.45 | 69300 |
| 2025-05-14 | 0.00 | $5.52 | 162600 |
| 2025-05-13 | -6.35 | $5.39 | 137209 |
| 2025-05-12 | 0.00 | $5.43 | 147706 |
| 2025-05-09 | -9.72 | $5.28 | 75300 |
| 2025-05-08 | -12.79 | $5.24 | 59700 |
| 2025-05-07 | -16.67 | $5.20 | 60906 |
| 2025-05-06 | -5.56 | $5.30 | 138700 |
| 2025-05-05 | -1.09 | $5.34 | 80040 |
| 2025-05-02 | 0.00 | $5.31 | 150900 |
| 2025-05-01 | -5.19 | $5.16 | 73936 |
| 2025-04-30 | 0.00 | $5.17 | 190345 |
| 2025-04-29 | -2.70 | $5.15 | 73600 |
| 2025-04-28 | -5.41 | $5.13 | 87100 |
| 2025-04-25 | 0.00 | $5.13 | 52300 |
| 2025-04-24 | -4.35 | $5.09 | 35409 |
| 2025-04-23 | -22.86 | $4.97 | 141523 |
| 2025-04-22 | -34.21 | $4.93 | 74300 |
| 2025-04-21 | -44.30 | $4.87 | 116325 |
| 2025-04-17 | -48.10 | $4.84 | 97917 |
| 2025-04-16 | -49.37 | $4.83 | 224100 |
| 2025-04-15 | -43.04 | $4.88 | 103000 |
| 2025-04-14 | -46.91 | $4.86 | 134905 |
| 2025-04-11 | -50.62 | $4.83 | 186600 |
| 2025-04-10 | -79.01 | $4.60 | 251900 |
| 2025-04-09 | -58.02 | $4.77 | 232600 |
| 2025-04-08 | -91.36 | $4.50 | 513922 |
| 2025-04-07 | -96.30 | $4.46 | 723500 |
| 2025-04-04 | -96.77 | $4.64 | 856100 |
| 2025-04-03 | -91.43 | $4.92 | 157700 |
| 2025-04-02 | -77.42 | $5.00 | 62900 |
| 2025-04-01 | -90.32 | $4.96 | 155219 |
| 2025-03-31 | -90.32 | $4.96 | 267914 |
| 2025-03-28 | -96.00 | $5.00 | 271600 |
| 2025-03-27 | -56.00 | $5.10 | 48322 |
| 2025-03-26 | -72.22 | $5.09 | 520500 |
| 2025-03-25 | -77.27 | $5.09 | 163312 |
| 2025-03-24 | -54.55 | $5.19 | 193400 |
| 2025-03-21 | -62.26 | $5.19 | 299600 |
| 2025-03-20 | -73.44 | $5.16 | 114400 |
| 2025-03-19 | -70.59 | $5.19 | 135500 |
| 2025-03-18 | -72.06 | $5.18 | 187807 |
| 2025-03-17 | -64.71 | $5.23 | 100549 |
| 2025-03-14 | -79.41 | $5.13 | 61888 |
| 2025-03-13 | -86.76 | $5.08 | 363628 |
| 2025-03-12 | -85.29 | $5.09 | 784647 |
| 2025-03-11 | -92.65 | $5.04 | 191315 |
| 2025-03-10 | -95.59 | $5.02 | 276728 |
| 2025-03-07 | -80.88 | $5.12 | 522448 |
| 2025-03-06 | -77.94 | $5.14 | 400242 |
| 2025-03-05 | -75.00 | $5.16 | 424000 |
| 2025-03-04 | -92.65 | $5.04 | 336700 |
| 2025-03-03 | -93.85 | $5.06 | 459619 |
| 2025-02-28 | -93.10 | $5.13 | 301934 |
| 2025-02-27 | -100.00 | $5.22 | 356027 |
| 2025-02-26 | -77.50 | $5.36 | 235723 |
| 2025-02-25 | -85.00 | $5.33 | 132000 |
| 2025-02-24 | -95.00 | $5.29 | 280442 |
| 2025-02-21 | -43.59 | $5.50 | 151300 |
| 2025-02-20 | -7.69 | $5.64 | 189620 |
| 2025-02-19 | -6.45 | $5.57 | 168700 |
| 2025-02-18 | -8.57 | $5.55 | 428011 |
| 2025-02-14 | -5.13 | $5.52 | 335700 |
| 2025-02-13 | -2.70 | $5.47 | 297444 |
| 2025-02-12 | -8.33 | $5.44 | 760700 |
| 2025-02-11 | -16.67 | $5.41 | 308600 |
| 2025-02-10 | -5.13 | $5.45 | 545500 |
| 2025-02-07 | -13.16 | $5.41 | 284213 |
| 2025-02-06 | -10.81 | $5.41 | 346411 |
| 2025-02-05 | -10.81 | $5.41 | 248900 |
| 2025-02-04 | -8.11 | $5.42 | 193800 |
| 2025-02-03 | -35.14 | $5.32 | 249535 |
| 2025-01-31 | -29.73 | $5.34 | 250434 |
| 2025-01-30 | -8.11 | $5.42 | 447000 |
| 2025-01-29 | -19.44 | $5.37 | 278800 |
| 2025-01-28 | -22.22 | $5.36 | 448920 |
| 2025-01-27 | -29.73 | $5.34 | 186800 |
| 2025-01-24 | -5.41 | $5.43 | 121200 |
| 2025-01-23 | -13.51 | $5.40 | 103000 |
| 2025-01-22 | -21.62 | $5.37 | 253600 |
| 2025-01-21 | -43.24 | $5.29 | 75300 |
| 2025-01-17 | -62.16 | $5.22 | 76930 |
| 2025-01-16 | -83.78 | $5.14 | 600635 |
| 2025-01-15 | -87.50 | $5.13 | 271000 |
| 2025-01-14 | -86.05 | $5.14 | 193603 |
| 2025-01-13 | -95.45 | $5.10 | 191049 |
| 2025-01-10 | -100.00 | $5.13 | 133900 |
| 2025-01-08 | -78.38 | $5.25 | 69420 |
| 2025-01-07 | -70.27 | $5.28 | 249815 |
| 2025-01-06 | -75.68 | $5.26 | 58639 |
| 2025-01-03 | -78.38 | $5.25 | 111500 |
| 2025-01-02 | -89.19 | $5.21 | 46200 |
| 2024-12-31 | -94.59 | $5.19 | 135300 |
| 2024-12-30 | -91.67 | $5.21 | 190900 |
| 2024-12-27 | -55.56 | $5.34 | 166200 |
| 2024-12-26 | -36.11 | $5.41 | 98316 |
| 2024-12-24 | -27.78 | $5.44 | 82621 |
| 2024-12-23 | -36.11 | $5.41 | 114900 |
| 2024-12-20 | -52.78 | $5.35 | 184923 |
| 2024-12-19 | -72.22 | $5.28 | 138703 |
| 2024-12-18 | -69.44 | $5.29 | 144211 |
| 2024-12-17 | -36.11 | $5.41 | 166929 |
| 2024-12-16 | -30.56 | $5.43 | 144835 |
| 2024-12-13 | -19.44 | $5.47 | 103717 |
| 2024-12-12 | -16.67 | $5.48 | 200312 |
| 2024-12-11 | -5.56 | $5.52 | 464749 |
| 2024-12-10 | -53.33 | $5.32 | 136600 |
| 2024-12-09 | -13.33 | $5.44 | 100632 |
| 2024-12-06 | -48.15 | $5.32 | 71745 |
| 2024-12-05 | -56.76 | $5.34 | 106321 |
| 2024-12-04 | -72.97 | $5.28 | 70037 |
| 2024-12-03 | -81.08 | $5.25 | 97331 |
| 2024-12-02 | -83.78 | $5.24 | 82241 |
| 2024-11-29 | -83.78 | $5.24 | 54127 |
| 2024-11-27 | -86.49 | $5.23 | 103011 |
| 2024-11-26 | -91.89 | $5.21 | 65300 |
| 2024-11-25 | -86.49 | $5.23 | 81121 |
| 2024-11-22 | -91.89 | $5.21 | 104237 |
| 2024-11-21 | -97.30 | $5.19 | 97832 |
| 2024-11-20 | -94.29 | $5.22 | 61116 |
| 2024-11-19 | -89.47 | $5.24 | 59449 |
| 2024-11-18 | -84.62 | $5.26 | 68923 |
| 2024-11-15 | -100.00 | $5.20 | 57144 |
| 2024-11-14 | -97.30 | $5.24 | 92700 |
| 2024-11-13 | -94.29 | $5.27 | 26014 |
| 2024-11-12 | -93.94 | $5.29 | 117101 |
| 2024-11-11 | -83.33 | $5.39 | 99242 |
| 2024-11-08 | -80.56 | $5.40 | 99608 |
| 2024-11-07 | -38.89 | $5.55 | 87103 |
| 2024-11-06 | -86.11 | $5.38 | 201100 |
| 2024-11-05 | -65.00 | $5.47 | 111000 |
| 2024-11-04 | -84.09 | $5.40 | 55441 |
| 2024-11-01 | -94.12 | $5.36 | 36800 |
| 2024-10-31 | -88.24 | $5.39 | 38600 |
| 2024-10-30 | -91.49 | $5.41 | 34500 |
| 2024-10-29 | -87.80 | $5.48 | 52840 |
| 2024-10-28 | -85.37 | $5.49 | 126212 |
| 2024-10-25 | -85.37 | $5.49 | 21604 |
| 2024-10-24 | -85.37 | $5.49 | 81000 |
| 2024-10-23 | -100.00 | $5.48 | 68220 |
| 2024-10-22 | -71.43 | $5.59 | 107000 |
| 2024-10-21 | -82.05 | $5.52 | 27800 |
| 2024-10-18 | -64.44 | $5.55 | 47700 |
| 2024-10-17 | -66.67 | $5.54 | 321326 |
| 2024-10-16 | -62.22 | $5.56 | 106400 |
| 2024-10-15 | -57.41 | $5.53 | 44835 |
| 2024-10-14 | -37.04 | $5.64 | 52604 |
| 2024-10-11 | -29.63 | $5.68 | 39431 |
| 2024-10-10 | -32.73 | $5.66 | 54543 |
| 2024-10-09 | -26.98 | $5.67 | 65015 |
| 2024-10-08 | -22.06 | $5.69 | 90600 |
| 2024-10-07 | 0.00 | $5.84 | 80317 |
| 2024-10-04 | -3.03 | $5.80 | 73100 |
| 2024-10-03 | -18.18 | $5.70 | 71740 |
| 2024-10-02 | -3.03 | $5.80 | 111123 |
| 2024-10-01 | -1.64 | $5.76 | 57600 |
| 2024-09-30 | -21.31 | $5.64 | 95300 |
| 2024-09-27 | -1.64 | $5.76 | 82035 |
| 2024-09-26 | -3.51 | $5.71 | 51800 |
| 2024-09-25 | -10.26 | $5.51 | 94800 |
| 2024-09-24 | -2.56 | $5.54 | 157773 |
| 2024-09-23 | -27.27 | $5.40 | 41800 |
| 2024-09-20 | -12.12 | $5.45 | 21100 |
| 2024-09-19 | -3.23 | $5.46 | 26421 |
| 2024-09-18 | -35.71 | $5.34 | 89913 |
| 2024-09-17 | -32.14 | $5.35 | 56100 |
| 2024-09-16 | -39.29 | $5.33 | 14126 |
| 2024-09-13 | -50.00 | $5.30 | 116911 |
| 2024-09-12 | -57.14 | $5.28 | 66437 |
| 2024-09-11 | -75.00 | $5.23 | 47916 |
| 2024-09-10 | -96.43 | $5.17 | 238600 |
| 2024-09-09 | -85.71 | $5.20 | 176900 |
| 2024-09-06 | -83.87 | $5.18 | 47200 |
| 2024-09-05 | -54.05 | $5.24 | 29200 |
| 2024-09-04 | -42.86 | $5.26 | 30547 |
| 2024-09-03 | -27.12 | $5.28 | 14000 |
| 2024-08-30 | -4.92 | $5.41 | 8800 |
| 2024-08-29 | -9.84 | $5.38 | 11319 |
| 2024-08-28 | -13.11 | $5.36 | 28416 |
| 2024-08-27 | -11.48 | $5.37 | 23406 |
| 2024-08-26 | -9.84 | $5.38 | 77100 |
| 2024-08-23 | -8.20 | $5.39 | 59900 |
| 2024-08-22 | -29.51 | $5.26 | 115145 |
| 2024-08-21 | -15.25 | $5.33 | 71438 |
| 2024-08-20 | -15.25 | $5.33 | 23203 |
| 2024-08-19 | -3.39 | $5.40 | 222200 |
| 2024-08-16 | 0.00 | $5.40 | 24314 |
| 2024-08-15 | -12.96 | $5.30 | 6800 |
| 2024-08-14 | -26.79 | $5.24 | 9200 |
| 2024-08-13 | -25.42 | $5.27 | 14204 |
| 2024-08-12 | -41.27 | $5.20 | 28000 |
| 2024-08-09 | -41.27 | $5.20 | 29200 |
| 2024-08-08 | -50.00 | $5.18 | 22836 |
| 2024-08-07 | -71.43 | $5.03 | 32200 |
| 2024-08-06 | -80.00 | $4.97 | 96000 |
| 2024-08-05 | -90.00 | $4.90 | 70202 |
| 2024-08-02 | -84.78 | $5.14 | 62600 |
| 2024-08-01 | -84.21 | $5.21 | 32800 |
| 2024-07-31 | -60.53 | $5.30 | 96504 |
| 2024-07-30 | -86.84 | $5.20 | 36900 |
| 2024-07-29 | -84.21 | $5.21 | 21200 |
| 2024-07-26 | -94.74 | $5.17 | 60200 |
| 2024-07-25 | -94.74 | $5.17 | 53211 |
| 2024-07-24 | -100.00 | $5.21 | 19500 |
| 2024-07-23 | -68.75 | $5.31 | 9944 |
| 2024-07-22 | -50.00 | $5.37 | 48400 |
| 2024-07-19 | -63.64 | $5.32 | 61503 |
| 2024-07-18 | -57.58 | $5.34 | 65100 |
| 2024-07-17 | -45.45 | $5.38 | 54818 |
| 2024-07-16 | -27.27 | $5.44 | 52848 |
| 2024-07-15 | -39.39 | $5.40 | 34400 |
| 2024-07-12 | -18.18 | $5.47 | 63513 |
| 2024-07-11 | -12.50 | $5.48 | 40800 |
| 2024-07-10 | -8.00 | $5.43 | 14034 |
| 2024-07-09 | 0.00 | $5.42 | 13200 |
| 2024-07-08 | -19.05 | $5.37 | 58745 |
| 2024-07-05 | -11.11 | $5.36 | 47100 |
| 2024-07-03 | -5.56 | $5.37 | 48724 |
| 2024-07-02 | -16.67 | $5.31 | 27400 |
| 2024-07-01 | -16.67 | $5.31 | 35417 |
| 2024-06-28 | -27.27 | $5.28 | 47805 |
| 2024-06-27 | -27.27 | $5.28 | 36744 |
| 2024-06-26 | -40.91 | $5.25 | 13400 |
| 2024-06-25 | -50.00 | $5.24 | 30600 |
| 2024-06-24 | -50.00 | $5.24 | 20200 |
| 2024-06-21 | -50.00 | $5.24 | 75536 |
| 2024-06-20 | -36.00 | $5.28 | 139600 |
| 2024-06-18 | -24.00 | $5.31 | 54437 |
| 2024-06-17 | -40.74 | $5.28 | 28400 |
| 2024-06-14 | -37.04 | $5.29 | 19633 |
| 2024-06-13 | -44.44 | $5.27 | 15514 |
| 2024-06-12 | -37.04 | $5.29 | 69500 |
| 2024-06-11 | -59.26 | $5.23 | 65027 |
| 2024-06-10 | -55.56 | $5.24 | 24505 |
| 2024-06-07 | -55.56 | $5.24 | 26000 |
| 2024-06-06 | -37.04 | $5.29 | 27500 |
| 2024-06-05 | -48.15 | $5.26 | 132700 |
| 2024-06-04 | -85.19 | $5.16 | 89800 |
| 2024-06-03 | -62.96 | $5.22 | 25200 |
| 2024-05-31 | -92.59 | $5.14 | 62101 |
| 2024-05-30 | -51.72 | $5.24 | 49200 |
| 2024-05-29 | -43.24 | $5.23 | 86200 |
| 2024-05-28 | -16.22 | $5.33 | 13800 |
| 2024-05-24 | -16.22 | $5.33 | 49008 |
| 2024-05-23 | -21.95 | $5.30 | 162932 |
| 2024-05-22 | -13.33 | $5.33 | 61300 |
| 2024-05-21 | -6.67 | $5.36 | 68711 |
| 2024-05-20 | -2.08 | $5.38 | 18236 |
| 2024-05-17 | -5.66 | $5.36 | 39400 |
| 2024-05-16 | -5.88 | $5.33 | 56800 |
| 2024-05-15 | -6.00 | $5.32 | 43200 |
| 2024-05-14 | -4.44 | $5.28 | 14900 |
| 2024-05-13 | -2.22 | $5.29 | 50300 |
| 2024-05-10 | 0.00 | $5.25 | 38815 |
| 2024-05-09 | -5.41 | $5.20 | 29200 |
| 2024-05-08 | -5.41 | $5.20 | 67000 |
| 2024-05-07 | -2.70 | $5.21 | 701900 |
| 2024-05-06 | -8.11 | $5.19 | 65000 |
| 2024-05-03 | -2.86 | $5.19 | 32401 |
| 2024-05-02 | -3.03 | $5.17 | 29600 |
| 2024-05-01 | -31.03 | $5.05 | 72300 |
| 2024-04-30 | -41.38 | $5.02 | 41100 |
| 2024-04-29 | -20.69 | $5.08 | 93032 |
| 2024-04-26 | -34.48 | $5.04 | 158100 |
| 2024-04-25 | -65.52 | $4.95 | 117928 |
| 2024-04-24 | -58.62 | $4.97 | 70800 |
| 2024-04-23 | -65.52 | $4.95 | 18300 |
| 2024-04-22 | -82.76 | $4.90 | 57200 |
| 2024-04-19 | -100.00 | $4.85 | 22331 |
| 2024-04-18 | -100.00 | $4.87 | 56500 |
| 2024-04-17 | -92.59 | $4.89 | 86300 |
| 2024-04-16 | -100.00 | $4.87 | 384123 |
| 2024-04-15 | -90.00 | $4.96 | 87900 |
| 2024-04-12 | -89.47 | $4.97 | 119920 |
| 2024-04-11 | -52.00 | $5.07 | 79813 |
| 2024-04-10 | -70.37 | $5.03 | 64300 |
| 2024-04-09 | -51.72 | $5.09 | 559100 |
| 2024-04-08 | -51.72 | $5.09 | 45800 |
| 2024-04-05 | -65.52 | $5.05 | 211320 |
| 2024-04-04 | -72.41 | $5.03 | 396000 |
| 2024-04-03 | -58.62 | $5.07 | 51140 |
| 2024-04-02 | -51.72 | $5.09 | 74703 |
| 2024-04-01 | -58.62 | $5.07 | 115815 |
| 2024-03-28 | -65.52 | $5.05 | 120900 |
| 2024-03-27 | -68.97 | $5.04 | 103709 |
| 2024-03-26 | -72.41 | $5.03 | 81100 |
| 2024-03-25 | -75.86 | $5.02 | 254100 |
| 2024-03-22 | -65.52 | $5.05 | 61800 |
| 2024-03-21 | -75.86 | $5.02 | 80200 |
| 2024-03-20 | -82.76 | $5.00 | 89100 |
| 2024-03-19 | -76.92 | $5.04 | 44618 |
| 2024-03-18 | -57.69 | $5.09 | 191800 |
| 2024-03-15 | -50.00 | $5.11 | 46201 |
| 2024-03-14 | -34.62 | $5.15 | 87130 |
| 2024-03-13 | -19.23 | $5.19 | 127348 |
| 2024-03-12 | -3.13 | $5.23 | 46536 |
| 2024-03-11 | -7.14 | $5.18 | 26900 |
| 2024-03-08 | -7.14 | $5.18 | 119547 |
| 2024-03-07 | -12.00 | $5.14 | 41930 |
| 2024-03-06 | -4.76 | $5.12 | 60500 |
| 2024-03-05 | -39.13 | $5.04 | 100628 |
| 2024-03-04 | -21.88 | $5.06 | 17000 |
| 2024-03-01 | -9.38 | $5.10 | 50329 |
| 2024-02-29 | -28.13 | $5.04 | 75225 |
| 2024-02-28 | -36.36 | $5.01 | 68247 |
| 2024-02-27 | -18.18 | $5.07 | 47700 |
| 2024-02-26 | -21.21 | $5.06 | 58300 |
| 2024-02-23 | -15.15 | $5.08 | 59807 |
| 2024-02-22 | 0.00 | $5.13 | 65847 |
| 2024-02-21 | -18.75 | $5.06 | 63606 |
| 2024-02-20 | -16.67 | $5.06 | 180800 |
| 2024-02-16 | -16.22 | $5.06 | 158100 |
| 2024-02-15 | -18.92 | $5.05 | 109700 |
| 2024-02-14 | -20.00 | $5.04 | 22547 |
| 2024-02-13 | -42.50 | $4.95 | 53335 |
| 2024-02-12 | -17.50 | $5.05 | 46000 |
| 2024-02-09 | -10.34 | $4.98 | 27226 |
| 2024-02-08 | -13.79 | $4.97 | 43824 |
| 2024-02-07 | -3.45 | $5.00 | 95600 |
| 2024-02-06 | -14.29 | $4.96 | 91000 |
| 2024-02-05 | -60.71 | $4.83 | 119343 |
| 2024-02-02 | -57.14 | $4.84 | 205500 |
| 2024-02-01 | -57.14 | $4.84 | 110200 |
| 2024-01-31 | -67.86 | $4.81 | 82200 |
| 2024-01-30 | -60.61 | $4.85 | 86320 |
| 2024-01-29 | -60.98 | $4.88 | 54000 |
| 2024-01-26 | -66.67 | $4.86 | 91536 |
| 2024-01-25 | -69.05 | $4.85 | 150517 |
| 2024-01-24 | -71.43 | $4.84 | 133825 |
| 2024-01-23 | -83.33 | $4.79 | 102300 |
| 2024-01-22 | -92.86 | $4.75 | 97500 |
| 2024-01-19 | -80.95 | $4.80 | 114016 |
| 2024-01-18 | -92.86 | $4.75 | 248827 |
| 2024-01-17 | -97.62 | $4.73 | 54800 |
| 2024-01-16 | -100.00 | $4.82 | 98543 |
| 2024-01-12 | -84.00 | $4.93 | 81621 |
| 2024-01-11 | -65.52 | $4.95 | 117044 |
| 2024-01-10 | -60.00 | $4.96 | 127946 |
| 2024-01-09 | -73.33 | $4.92 | 71633 |
| 2024-01-08 | -56.67 | $4.97 | 59600 |
| 2024-01-05 | -60.00 | $4.96 | 211900 |
| 2024-01-04 | -66.67 | $4.94 | 131500 |
| 2024-01-03 | -59.38 | $4.95 | 185020 |
| 2024-01-02 | -28.13 | $5.05 | 47000 |
| 2023-12-29 | -9.38 | $5.11 | 93237 |
| 2023-12-28 | -18.75 | $5.08 | 123749 |
| 2023-12-27 | -6.25 | $5.12 | 103728 |
| 2023-12-26 | -6.90 | $5.09 | 52300 |
| 2023-12-22 | -27.59 | $5.03 | 49000 |
| 2023-12-21 | 0.00 | $5.11 | 188825 |
| 2023-12-20 | -34.78 | $4.97 | 189443 |
| 2023-12-19 | -8.70 | $5.03 | 198300 |
| 2023-12-18 | -17.39 | $5.01 | 292200 |
| 2023-12-15 | -17.39 | $5.01 | 386216 |
| 2023-12-14 | -9.09 | $5.02 | 47335 |
| 2023-12-13 | -27.78 | $4.95 | 120830 |
| 2023-12-12 | -29.03 | $4.91 | 174400 |
| 2023-12-11 | -41.94 | $4.87 | 45600 |
| 2023-12-08 | -34.21 | $4.87 | 74500 |
| 2023-12-07 | -28.95 | $4.89 | 96046 |
| 2023-12-06 | -39.47 | $4.85 | 51600 |
| 2023-12-05 | -42.11 | $4.84 | 35617 |
| 2023-12-04 | -36.84 | $4.86 | 67100 |
| 2023-12-01 | -20.51 | $4.92 | 90700 |
| 2023-11-30 | -14.29 | $4.93 | 55200 |
| 2023-11-29 | -10.17 | $4.94 | 56000 |
| 2023-11-28 | -3.33 | $4.98 | 64021 |
| 2023-11-27 | -5.00 | $4.97 | 51100 |
| 2023-11-24 | -6.67 | $4.96 | 10800 |
| 2023-11-22 | -6.67 | $4.96 | 46700 |
| 2023-11-21 | -10.00 | $4.94 | 63500 |
| 2023-11-20 | -5.00 | $4.97 | 69735 |
| 2023-11-17 | -16.95 | $4.89 | 26117 |
| 2023-11-16 | -16.95 | $4.89 | 30400 |
| 2023-11-15 | -3.39 | $4.97 | 37500 |
| 2023-11-14 | -2.00 | $4.89 | 41149 |
| 2023-11-13 | -10.00 | $4.76 | 133506 |
| 2023-11-10 | -17.14 | $4.69 | 14400 |
| 2023-11-09 | -37.14 | $4.62 | 75600 |
| 2023-11-08 | -25.71 | $4.66 | 78326 |
| 2023-11-07 | -34.21 | $4.65 | 76300 |
| 2023-11-06 | -26.32 | $4.68 | 101500 |
| 2023-11-03 | -39.47 | $4.63 | 103000 |
| 2023-11-02 | -60.53 | $4.55 | 181300 |
| 2023-11-01 | -86.84 | $4.45 | 144915 |
| 2023-10-31 | -94.74 | $4.42 | 74548 |
| 2023-10-30 | -86.49 | $4.46 | 41100 |
| 2023-10-27 | -97.50 | $4.42 | 82600 |
| 2023-10-26 | -95.00 | $4.43 | 93200 |
| 2023-10-25 | -87.18 | $4.47 | 69600 |
| 2023-10-24 | -74.36 | $4.52 | 36200 |
| 2023-10-23 | -92.31 | $4.45 | 32300 |
| 2023-10-20 | -100.00 | $4.47 | 34737 |
| 2023-10-19 | -95.35 | $4.54 | 54400 |
| 2023-10-18 | -97.22 | $4.60 | 94900 |
| 2023-10-17 | -82.98 | $4.67 | 84500 |
| 2023-10-16 | -83.33 | $4.67 | 69826 |
| 2023-10-13 | -83.33 | $4.67 | 197044 |
| 2023-10-12 | -82.00 | $4.68 | 119400 |
| 2023-10-11 | -74.51 | $4.72 | 69900 |
| 2023-10-10 | -82.35 | $4.68 | 68000 |
| 2023-10-09 | -92.16 | $4.63 | 53200 |
| 2023-10-06 | -83.33 | $4.68 | 115400 |
| 2023-10-05 | -94.34 | $4.63 | 39912 |
| 2023-10-04 | -98.08 | $4.62 | 42200 |
| 2023-10-03 | -100.00 | $4.64 | 61046 |
| 2023-10-02 | -90.00 | $4.71 | 78037 |
| 2023-09-29 | -81.03 | $4.77 | 36349 |
| 2023-09-28 | -87.93 | $4.73 | 17807 |
| 2023-09-27 | -91.38 | $4.71 | 60900 |
| 2023-09-26 | -100.00 | $4.69 | 82000 |
| 2023-09-25 | -97.78 | $4.80 | 57600 |
| 2023-09-22 | -95.12 | $4.85 | 90326 |
| 2023-09-21 | -95.12 | $4.85 | 150200 |
| 2023-09-20 | -72.41 | $5.03 | 76900 |
| 2023-09-19 | -65.52 | $5.05 | 25546 |
| 2023-09-18 | -62.07 | $5.06 | 21500 |
| 2023-09-15 | -51.72 | $5.09 | 182104 |
| 2023-09-14 | -60.00 | $5.09 | 55300 |
| 2023-09-13 | -68.00 | $5.07 | 80230 |
| 2023-09-12 | -68.00 | $5.07 | 38800 |
| 2023-09-11 | -48.00 | $5.12 | 78104 |
| 2023-09-08 | -93.10 | $5.01 | 27612 |
| 2023-09-07 | -93.55 | $5.01 | 21845 |
| 2023-09-06 | -70.97 | $5.08 | 21933 |
| 2023-09-05 | -58.06 | $5.12 | 32700 |
| 2023-09-01 | -34.29 | $5.22 | 9700 |
| 2023-08-31 | -57.14 | $5.14 | 70514 |
| 2023-08-30 | -48.57 | $5.17 | 28500 |
| 2023-08-29 | -51.43 | $5.16 | 100500 |
| 2023-08-28 | -69.57 | $5.13 | 15609 |
| 2023-08-25 | -88.68 | $5.05 | 17000 |
| 2023-08-24 | -84.91 | $5.07 | 16600 |
| 2023-08-23 | -77.36 | $5.11 | 16900 |
| 2023-08-22 | -92.45 | $5.03 | 18829 |
| 2023-08-21 | -96.23 | $5.01 | 7600 |
| 2023-08-18 | -100.00 | $4.99 | 108904 |
| 2023-08-17 | -100.00 | $5.04 | 86912 |
| 2023-08-16 | -100.00 | $5.07 | 76733 |
| 2023-08-15 | -95.45 | $5.10 | 33200 |
| 2023-08-14 | -100.00 | $5.13 | 14100 |
| 2023-08-11 | -83.33 | $5.22 | 23800 |
| 2023-08-10 | -59.09 | $5.26 | 24400 |
| 2023-08-09 | -65.91 | $5.23 | 27601 |
| 2023-08-08 | -75.00 | $5.19 | 67000 |
| 2023-08-07 | -52.27 | $5.29 | 85925 |
| 2023-08-04 | -47.73 | $5.31 | 21029 |
| 2023-08-03 | -47.73 | $5.31 | 25534 |
| 2023-08-02 | -42.55 | $5.32 | 34300 |
| 2023-08-01 | -27.66 | $5.39 | 11121 |
| 2023-07-31 | -6.38 | $5.49 | 21200 |
| 2023-07-28 | -4.76 | $5.45 | 141731 |
| 2023-07-27 | -22.22 | $5.33 | 33600 |
| 2023-07-26 | -2.78 | $5.40 | 12300 |
| 2023-07-25 | -8.57 | $5.37 | 26900 |
| 2023-07-24 | -14.29 | $5.35 | 22800 |
| 2023-07-21 | -28.13 | $5.28 | 15000 |
| 2023-07-20 | -18.75 | $5.31 | 52800 |
| 2023-07-19 | -18.18 | $5.32 | 12122 |
| 2023-07-18 | -30.77 | $5.32 | 89118 |
| 2023-07-17 | -36.96 | $5.34 | 64633 |
| 2023-07-14 | -41.67 | $5.33 | 66705 |
| 2023-07-13 | -45.83 | $5.31 | 70618 |
| 2023-07-12 | -54.17 | $5.27 | 27000 |
| 2023-07-11 | -75.00 | $5.17 | 83730 |
| 2023-07-10 | -89.58 | $5.10 | 22239 |
| 2023-07-07 | -87.50 | $5.11 | 22700 |
| 2023-07-06 | -91.67 | $5.09 | 31500 |
| 2023-07-05 | -73.33 | $5.20 | 387515 |
| 2023-07-03 | -75.61 | $5.22 | 26800 |
| 2023-06-30 | -82.93 | $5.19 | 27145 |
| 2023-06-29 | -72.22 | $5.14 | 19200 |
| 2023-06-28 | -67.86 | $5.15 | 37306 |
| 2023-06-27 | -60.71 | $5.19 | 48415 |
| 2023-06-26 | -71.43 | $5.13 | 17445 |
| 2023-06-23 | -67.86 | $5.15 | 16800 |
| 2023-06-22 | -50.00 | $5.25 | 14328 |
| 2023-06-21 | -28.57 | $5.37 | 30800 |
| 2023-06-20 | -28.57 | $5.37 | 7000 |
| 2023-06-16 | -10.71 | $5.47 | 19700 |
| 2023-06-15 | -7.14 | $5.49 | 46900 |
| 2023-06-14 | 0.00 | $5.40 | 28645 |
| 2023-06-13 | -2.56 | $5.35 | 43731 |
| 2023-06-12 | -8.33 | $5.30 | 41200 |
| 2023-06-09 | -16.67 | $5.27 | 16100 |
| 2023-06-08 | -19.44 | $5.26 | 22100 |
| 2023-06-07 | -9.09 | $5.27 | 115221 |
| 2023-06-06 | 0.00 | $5.30 | 25200 |
| 2023-06-05 | -9.68 | $5.25 | 18336 |
| 2023-06-02 | -12.90 | $5.24 | 31403 |
| 2023-06-01 | -31.82 | $5.12 | 14500 |
| 2023-05-31 | -90.91 | $4.99 | 6800 |
| 2023-05-30 | -73.68 | $5.05 | 5900 |
| 2023-05-26 | -21.05 | $5.15 | 9400 |
| 2023-05-25 | -94.74 | $5.01 | 12100 |
| 2023-05-24 | -70.00 | $5.05 | 35702 |
| 2023-05-23 | -60.00 | $5.04 | 16400 |
| 2023-05-22 | -10.00 | $5.16 | 11500 |
| 2023-05-19 | -24.14 | $5.11 | 11216 |
| 2023-05-18 | -34.48 | $5.08 | 23800 |
| 2023-05-17 | -36.36 | $5.10 | 36914 |
| 2023-05-16 | -36.84 | $5.13 | 12717 |
| 2023-05-15 | -37.21 | $5.16 | 8000 |
| 2023-05-12 | -69.77 | $5.02 | 14300 |
| 2023-05-11 | -62.79 | $5.05 | 7622 |
| 2023-05-10 | -62.79 | $5.05 | 43343 |
| 2023-05-09 | -63.64 | $5.05 | 18600 |
| 2023-05-08 | -52.27 | $5.10 | 30100 |
| 2023-05-05 | -50.00 | $5.11 | 28624 |
| 2023-05-04 | -65.22 | $5.05 | 89000 |
| 2023-05-03 | -68.00 | $5.05 | 16037 |
| 2023-05-02 | -75.93 | $5.02 | 24501 |
| 2023-05-01 | -70.37 | $5.05 | 27835 |
| 2023-04-28 | -62.96 | $5.09 | 16043 |
| 2023-04-27 | -70.37 | $5.05 | 39249 |
| 2023-04-26 | -85.19 | $4.97 | 32512 |
| 2023-04-25 | -98.15 | $4.90 | 264700 |
| 2023-04-24 | -95.45 | $5.01 | 65238 |
| 2023-04-21 | -82.22 | $5.06 | 29300 |
| 2023-04-20 | -60.00 | $5.16 | 29600 |
| 2023-04-19 | -48.89 | $5.21 | 49900 |
| 2023-04-18 | -28.00 | $5.29 | 65400 |
| 2023-04-17 | -26.00 | $5.30 | 28943 |
| 2023-04-14 | -40.00 | $5.23 | 20000 |
| 2023-04-13 | -32.00 | $5.27 | 11604 |
| 2023-04-12 | -44.00 | $5.21 | 14700 |
| 2023-04-11 | -28.00 | $5.29 | 16000 |
| 2023-04-10 | -34.00 | $5.26 | 4300 |
| 2023-04-06 | -26.00 | $5.30 | 28500 |
| 2023-04-05 | -18.00 | $5.34 | 10020 |
| 2023-04-04 | -12.00 | $5.37 | 25031 |
| 2023-04-03 | -10.00 | $5.38 | 43500 |
| 2023-03-31 | -8.51 | $5.36 | 48400 |
| 2023-03-30 | -2.44 | $5.33 | 43500 |
| 2023-03-29 | -41.46 | $5.17 | 44902 |
| 2023-03-28 | -60.98 | $5.09 | 92300 |
| 2023-03-27 | -75.61 | $5.03 | 11600 |
| 2023-03-24 | -73.17 | $5.04 | 22500 |
| 2023-03-23 | -70.73 | $5.05 | 136214 |
| 2023-03-22 | -76.92 | $5.05 | 108201 |
| 2023-03-21 | -84.62 | $5.01 | 231424 |
| 2023-03-20 | -91.49 | $5.05 | 5700 |
| 2023-03-17 | -100.00 | $5.01 | 18203 |
| 2023-03-16 | -92.98 | $5.07 | 108600 |
| 2023-03-15 | -100.00 | $5.04 | 33500 |
| 2023-03-14 | -78.46 | $5.21 | 13003 |
| 2023-03-13 | -90.77 | $5.13 | 12325 |
| 2023-03-10 | -92.06 | $5.14 | 35500 |
| 2023-03-09 | -83.61 | $5.21 | 20014 |
| 2023-03-08 | -70.49 | $5.29 | 7635 |
| 2023-03-07 | -73.77 | $5.27 | 74000 |
| 2023-03-06 | -70.49 | $5.29 | 9006 |
| 2023-03-03 | -63.93 | $5.33 | 22400 |
| 2023-03-02 | -81.94 | $5.24 | 59300 |
| 2023-03-01 | -80.56 | $5.25 | 196119 |
| 2023-02-28 | -100.00 | $5.11 | 26100 |
| 2023-02-27 | -94.44 | $5.15 | 40318 |
| 2023-02-24 | -100.00 | $5.12 | 69300 |
| 2023-02-23 | -95.56 | $5.40 | 46448 |
| 2023-02-22 | -100.00 | $5.38 | 33400 |
| 2023-02-21 | -88.37 | $5.45 | 24233 |
| 2023-02-17 | -97.14 | $5.49 | 26900 |
| 2023-02-16 | -65.71 | $5.60 | 33300 |
| 2023-02-15 | -68.57 | $5.59 | 64532 |
| 2023-02-14 | -37.14 | $5.70 | 42300 |
| 2023-02-13 | -39.47 | $5.68 | 23800 |
| 2023-02-10 | -52.63 | $5.63 | 71500 |
| 2023-02-09 | -58.54 | $5.59 | 43400 |
| 2023-02-08 | -60.00 | $5.56 | 85005 |
| 2023-02-07 | -55.77 | $5.54 | 84500 |
| 2023-02-06 | -66.04 | $5.48 | 58800 |
| 2023-02-03 | -34.38 | $5.61 | 52000 |
| 2023-02-02 | -13.70 | $5.73 | 165742 |
| 2023-02-01 | -10.81 | $5.75 | 284600 |
| 2023-01-31 | -25.68 | $5.64 | 70036 |
| 2023-01-30 | -18.92 | $5.69 | 35817 |
| 2023-01-27 | -8.24 | $5.76 | 48900 |
| 2023-01-26 | -5.88 | $5.78 | 70400 |
| 2023-01-25 | -11.39 | $5.68 | 76345 |
| 2023-01-24 | -2.74 | $5.69 | 44400 |
| 2023-01-23 | -9.59 | $5.64 | 29500 |
| 2023-01-20 | -3.13 | $5.60 | 111200 |
| 2023-01-19 | -3.28 | $5.57 | 71500 |
| 2023-01-18 | -1.79 | $5.53 | 83900 |
| 2023-01-17 | -3.85 | $5.48 | 58435 |
| 2023-01-13 | -5.77 | $5.47 | 106643 |
| 2023-01-12 | -7.84 | $5.45 | 87619 |
| 2023-01-11 | -4.35 | $5.42 | 79800 |
| 2023-01-10 | 0.00 | $5.38 | 71700 |
| 2023-01-09 | -23.26 | $5.31 | 73214 |
| 2023-01-06 | -41.86 | $5.23 | 116315 |
| 2023-01-05 | -58.14 | $5.16 | 114200 |
| 2023-01-04 | -48.84 | $5.20 | 95838 |
| 2023-01-03 | -62.79 | $5.14 | 11800 |
| 2022-12-30 | -60.47 | $5.15 | 56334 |
| 2022-12-29 | -58.14 | $5.16 | 99800 |
| 2022-12-28 | -86.11 | $5.10 | 68913 |
| 2022-12-27 | -52.38 | $5.19 | 106000 |
| 2022-12-23 | -59.57 | $5.13 | 14147 |
| 2022-12-22 | -56.25 | $5.14 | 106200 |
| 2022-12-21 | -54.17 | $5.15 | 63015 |
| 2022-12-20 | -54.17 | $5.15 | 72428 |
| 2022-12-19 | -58.33 | $5.13 | 292527 |
| 2022-12-16 | -52.08 | $5.16 | 25400 |
| 2022-12-15 | -56.25 | $5.14 | 102226 |
| 2022-12-14 | -35.42 | $5.24 | 194400 |
| 2022-12-13 | -37.50 | $5.23 | 172307 |
| 2022-12-12 | -50.00 | $5.17 | 84249 |
| 2022-12-09 | -26.32 | $5.26 | 94720 |
| 2022-12-08 | -3.57 | $5.30 | 74209 |
| 2022-12-07 | -18.46 | $5.20 | 33723 |
| 2022-12-06 | -9.23 | $5.26 | 33619 |
| 2022-12-05 | -9.23 | $5.26 | 41737 |
| 2022-12-02 | -7.04 | $5.27 | 30930 |
| 2022-12-01 | -1.32 | $5.23 | 54445 |
| 2022-11-30 | -12.16 | $5.13 | 63143 |
| 2022-11-29 | -25.00 | $4.99 | 323946 |
| 2022-11-28 | -23.08 | $4.96 | 52600 |
| 2022-11-25 | -19.78 | $4.99 | 22137 |
| 2022-11-23 | -19.78 | $4.99 | 47900 |
| 2022-11-22 | -19.78 | $4.99 | 109812 |
| 2022-11-21 | -19.78 | $4.99 | 31600 |
| 2022-11-18 | -2.20 | $5.15 | 57400 |
| 2022-11-17 | 0.00 | $5.17 | 73900 |
| 2022-11-16 | -7.14 | $5.04 | 57200 |
| 2022-11-15 | -1.19 | $5.09 | 61200 |
| 2022-11-14 | -10.53 | $4.94 | 126200 |
| 2022-11-11 | -6.58 | $4.97 | 70100 |
| 2022-11-10 | -6.56 | $4.83 | 54300 |
| 2022-11-09 | -23.64 | $4.68 | 57428 |
| 2022-11-08 | -20.00 | $4.70 | 73400 |
| 2022-11-07 | -16.00 | $4.68 | 202000 |
| 2022-11-04 | -16.00 | $4.68 | 106309 |
| 2022-11-03 | -45.10 | $4.54 | 28400 |
| 2022-11-02 | -56.90 | $4.51 | 81511 |
| 2022-11-01 | -50.85 | $4.55 | 165633 |
| 2022-10-31 | -88.14 | $4.33 | 90732 |
| 2022-10-28 | -95.08 | $4.34 | 39634 |
| 2022-10-27 | -94.92 | $4.36 | 127000 |
| 2022-10-26 | -89.83 | $4.39 | 161234 |
| 2022-10-25 | -86.44 | $4.41 | 112300 |
| 2022-10-24 | -93.22 | $4.37 | 52808 |
| 2022-10-21 | -82.00 | $4.51 | 61937 |
| 2022-10-20 | -92.00 | $4.46 | 45700 |
| 2022-10-19 | -96.08 | $4.44 | 57119 |
| 2022-10-18 | -91.04 | $4.48 | 188646 |
| 2022-10-17 | -89.71 | $4.49 | 142100 |
| 2022-10-14 | -100.00 | $4.42 | 64645 |
| 2022-10-13 | -88.24 | $4.51 | 55700 |
| 2022-10-12 | -90.41 | $4.54 | 30200 |
| 2022-10-11 | -85.90 | $4.58 | 30200 |
| 2022-10-10 | -74.68 | $4.67 | 53830 |
| 2022-10-07 | -74.44 | $4.70 | 84616 |
| 2022-10-06 | -61.11 | $4.82 | 47131 |
| 2022-10-05 | -60.00 | $4.83 | 74519 |
| 2022-10-04 | -64.44 | $4.79 | 66021 |
| 2022-10-03 | -78.89 | $4.66 | 84542 |
| 2022-09-30 | -87.78 | $4.58 | 71319 |
| 2022-09-29 | -88.64 | $4.59 | 89400 |
| 2022-09-28 | -83.15 | $4.66 | 145900 |
| 2022-09-27 | -97.40 | $4.65 | 74300 |
| 2022-09-26 | -95.00 | $4.68 | 45800 |
| 2022-09-23 | -93.02 | $4.73 | 39300 |
| 2022-09-22 | -94.44 | $4.87 | 49400 |
| 2022-09-21 | -100.00 | $4.96 | 43100 |
| 2022-09-20 | -94.34 | $5.05 | 28700 |
| 2022-09-19 | -88.68 | $5.08 | 48100 |
| 2022-09-16 | -84.91 | $5.10 | 20012 |
| 2022-09-15 | -97.78 | $5.12 | 31600 |
| 2022-09-14 | -80.00 | $5.20 | 28418 |
| 2022-09-13 | -89.80 | $5.16 | 50508 |
| 2022-09-12 | -58.62 | $5.35 | 46400 |
| 2022-09-09 | -72.41 | $5.27 | 42900 |
| 2022-09-08 | -94.83 | $5.14 | 8500 |
| 2022-09-07 | -87.93 | $5.18 | 33000 |
| 2022-09-06 | -100.00 | $5.13 | 24400 |
| 2022-09-02 | -89.09 | $5.20 | 28316 |
| 2022-09-01 | -100.00 | $5.21 | 65400 |
| 2022-08-31 | -93.02 | $5.29 | 59800 |
| 2022-08-30 | -97.56 | $5.29 | 50942 |
| 2022-08-29 | -91.89 | $5.35 | 34700 |
| 2022-08-26 | -76.47 | $5.43 | 41436 |
| 2022-08-25 | -58.82 | $5.49 | 54100 |
| 2022-08-24 | -85.29 | $5.40 | 15904 |
| 2022-08-23 | -70.27 | $5.43 | 43900 |
| 2022-08-22 | -76.92 | $5.39 | 14924 |
| 2022-08-19 | -56.41 | $5.47 | 25935 |
| 2022-08-18 | -43.59 | $5.52 | 42435 |
| 2022-08-17 | -35.90 | $5.55 | 45100 |
| 2022-08-16 | -28.21 | $5.58 | 71900 |
| 2022-08-15 | -20.51 | $5.61 | 72300 |
| 2022-08-12 | 0.00 | $5.65 | 42300 |
| 2022-08-11 | -28.57 | $5.54 | 140430 |
| 2022-08-10 | -3.03 | $5.56 | 47000 |
| 2022-08-09 | -34.38 | $5.45 | 39000 |
| 2022-08-08 | -28.13 | $5.47 | 81600 |
| 2022-08-05 | -34.38 | $5.45 | 21700 |
| 2022-08-04 | -50.00 | $5.44 | 25500 |
| 2022-08-03 | -50.00 | $5.44 | 57700 |
| 2022-08-02 | -50.00 | $5.44 | 32600 |
| 2022-08-01 | -52.50 | $5.43 | 37330 |
| 2022-07-29 | -35.00 | $5.50 | 40500 |
| 2022-07-28 | -25.00 | $5.54 | 20349 |
| 2022-07-27 | -47.50 | $5.45 | 13000 |
| 2022-07-26 | -78.26 | $5.34 | 33700 |
| 2022-07-25 | -67.39 | $5.39 | 12113 |
| 2022-07-22 | -76.09 | $5.35 | 20800 |
| 2022-07-21 | -54.35 | $5.45 | 25600 |
| 2022-07-20 | -78.26 | $5.34 | 24900 |
| 2022-07-19 | -67.39 | $5.39 | 25834 |
| 2022-07-18 | -65.22 | $5.40 | 18240 |
| 2022-07-15 | -80.43 | $5.33 | 10600 |
| 2022-07-14 | -91.30 | $5.28 | 11800 |
| 2022-07-13 | -92.68 | $5.32 | 13403 |
| 2022-07-12 | -88.24 | $5.36 | 19329 |
| 2022-07-11 | -72.31 | $5.48 | 34242 |
| 2022-07-08 | -59.72 | $5.59 | 15049 |
| 2022-07-07 | -56.94 | $5.61 | 12805 |
| 2022-07-06 | -75.00 | $5.48 | 33507 |
| 2022-07-05 | -81.94 | $5.43 | 21213 |
| 2022-07-01 | -68.06 | $5.53 | 43900 |
| 2022-06-30 | -69.44 | $5.52 | 50500 |
| 2022-06-29 | -59.46 | $5.60 | 108541 |
| 2022-06-28 | -52.70 | $5.65 | 53635 |
| 2022-06-27 | -56.76 | $5.62 | 23500 |
| 2022-06-24 | -68.92 | $5.53 | 21221 |
| 2022-06-23 | -90.54 | $5.37 | 20045 |
| 2022-06-22 | -100.00 | $5.40 | 11700 |
| 2022-06-21 | -90.16 | $5.49 | 41300 |
| 2022-06-17 | -81.97 | $5.54 | 31540 |
| 2022-06-16 | -100.00 | $5.43 | 52600 |
| 2022-06-15 | -80.77 | $5.62 | 130200 |
| 2022-06-14 | -76.92 | $5.64 | 21024 |
| 2022-06-13 | -62.90 | $5.65 | 67500 |
| 2022-06-10 | -29.69 | $5.85 | 63400 |
| 2022-06-09 | -14.47 | $5.93 | 91308 |
| 2022-06-08 | -7.89 | $5.98 | 66000 |
| 2022-06-07 | -17.11 | $5.91 | 18100 |
| 2022-06-06 | -10.53 | $5.96 | 57726 |
| 2022-06-03 | -13.16 | $5.94 | 32618 |
| 2022-06-02 | -15.79 | $5.92 | 50220 |
| 2022-06-01 | -39.18 | $5.87 | 58400 |
| 2022-05-31 | -36.08 | $5.90 | 78925 |
| 2022-05-27 | -53.61 | $5.73 | 102200 |
| 2022-05-26 | -65.98 | $5.61 | 141300 |
| 2022-05-25 | -74.23 | $5.53 | 71900 |
| 2022-05-24 | -67.01 | $5.60 | 33911 |
| 2022-05-23 | -56.70 | $5.70 | 112400 |
| 2022-05-20 | -64.95 | $5.62 | 117815 |
| 2022-05-19 | -67.01 | $5.60 | 21100 |
| 2022-05-18 | -70.71 | $5.57 | 50200 |
| 2022-05-17 | -60.38 | $5.70 | 63228 |
| 2022-05-16 | -83.96 | $5.45 | 66600 |
| 2022-05-13 | -82.08 | $5.47 | 49729 |
| 2022-05-12 | -93.81 | $5.35 | 83500 |
| 2022-05-11 | -99.07 | $5.39 | 250514 |
| 2022-05-10 | -94.39 | $5.44 | 54702 |
| 2022-05-09 | -100.00 | $5.46 | 54600 |
| 2022-05-06 | -97.80 | $5.72 | 22700 |
| 2022-05-05 | -82.80 | $5.92 | 62742 |
| 2022-05-04 | -75.23 | $6.03 | 69600 |
| 2022-05-03 | -74.38 | $6.07 | 74100 |
| 2022-05-02 | -87.31 | $5.93 | 47538 |
| 2022-04-29 | -93.28 | $5.85 | 202200 |
| 2022-04-28 | -99.25 | $5.77 | 52125 |
| 2022-04-27 | -98.44 | $5.84 | 58400 |
| 2022-04-26 | -97.52 | $5.92 | 38000 |
| 2022-04-25 | -99.12 | $5.98 | 9100 |
| 2022-04-22 | -94.29 | $6.11 | 44900 |
| 2022-04-21 | -87.63 | $6.25 | 32500 |
| 2022-04-20 | -87.23 | $6.28 | 23417 |
| 2022-04-19 | -91.49 | $6.24 | 43100 |
| 2022-04-18 | -97.59 | $6.29 | 55032 |
| 2022-04-14 | -96.15 | $6.35 | 27904 |
| 2022-04-13 | -89.74 | $6.40 | 53821 |
| 2022-04-12 | -80.22 | $6.37 | 14823 |
| 2022-04-11 | -69.09 | $6.34 | 29533 |
| 2022-04-08 | -54.55 | $6.50 | 63000 |
| 2022-04-07 | -49.09 | $6.56 | 17200 |
| 2022-04-06 | -37.27 | $6.69 | 26400 |
| 2022-04-05 | -21.82 | $6.86 | 103541 |
| 2022-04-04 | -14.55 | $6.94 | 46423 |
| 2022-04-01 | -6.32 | $6.89 | 40148 |
| 2022-03-31 | -18.95 | $6.77 | 59322 |
| 2022-03-30 | -18.18 | $6.90 | 60935 |
| 2022-03-29 | -27.83 | $6.83 | 78246 |
| 2022-03-28 | -56.49 | $6.57 | 15500 |
| 2022-03-25 | -61.70 | $6.54 | 40200 |
| 2022-03-24 | -56.38 | $6.65 | 40600 |
| 2022-03-23 | -59.73 | $6.60 | 37700 |
| 2022-03-22 | -46.31 | $6.80 | 35100 |
| 2022-03-21 | -52.35 | $6.71 | 60609 |
| 2022-03-18 | -50.31 | $6.81 | 39305 |
| 2022-03-17 | -60.80 | $6.69 | 13800 |
| 2022-03-16 | -65.95 | $6.63 | 47100 |
| 2022-03-15 | -94.05 | $6.11 | 71029 |
| 2022-03-14 | -97.22 | $6.10 | 49696 |
| 2022-03-11 | -93.53 | $6.28 | 33000 |
| 2022-03-10 | -90.40 | $6.34 | 39314 |
| 2022-03-09 | -86.44 | $6.41 | 33000 |
| 2022-03-08 | -91.53 | $6.32 | 103300 |
| 2022-03-07 | -96.45 | $6.31 | 36237 |
| 2022-03-04 | -97.86 | $6.57 | 54094 |
| 2022-03-03 | -95.80 | $6.80 | 101000 |
| 2022-03-02 | -87.50 | $7.10 | 25735 |
| 2022-03-01 | -86.46 | $7.11 | 64700 |
| 2022-02-28 | -78.49 | $7.21 | 66626 |
| 2022-02-25 | -48.39 | $7.49 | 30514 |
| 2022-02-24 | -83.87 | $7.16 | 53640 |
| 2022-02-23 | -92.42 | $7.33 | 35300 |
| 2022-02-22 | -83.82 | $7.37 | 50620 |
| 2022-02-18 | -57.35 | $7.55 | 30000 |
| 2022-02-17 | -61.18 | $7.59 | 37300 |
| 2022-02-16 | -50.59 | $7.68 | 42913 |
| 2022-02-15 | -43.53 | $7.74 | 19547 |
| 2022-02-14 | -64.71 | $7.56 | 82722 |
| 2022-02-11 | -55.68 | $7.65 | 37300 |
| 2022-02-10 | -39.58 | $7.84 | 72639 |
| 2022-02-09 | -41.41 | $7.84 | 26925 |
| 2022-02-08 | -56.57 | $7.69 | 35234 |
| 2022-02-07 | -56.57 | $7.69 | 29617 |
| 2022-02-04 | -53.54 | $7.72 | 23929 |
| 2022-02-03 | -59.60 | $7.66 | 31608 |
| 2022-02-02 | -57.58 | $7.68 | 77100 |
| 2022-02-01 | -37.37 | $7.88 | 22600 |
| 2022-01-31 | -37.37 | $7.88 | 55000 |
| 2022-01-28 | -66.67 | $7.59 | 43212 |
| 2022-01-27 | -81.82 | $7.44 | 21103 |
| 2022-01-26 | -67.68 | $7.58 | 43300 |
| 2022-01-25 | -66.67 | $7.59 | 69235 |
| 2022-01-24 | -97.06 | $7.59 | 148900 |
| 2022-01-21 | -61.70 | $7.96 | 34442 |
| 2022-01-20 | -26.32 | $8.10 | 57643 |
| 2022-01-19 | -42.11 | $8.01 | 22800 |
| 2022-01-18 | -48.39 | $7.95 | 33223 |
| 2022-01-14 | -24.19 | $8.10 | 27000 |
| 2022-01-13 | -20.97 | $8.12 | 66534 |
| 2022-01-12 | -11.29 | $8.18 | 96100 |
| 2022-01-11 | -25.00 | $7.96 | 59034 |
| 2022-01-10 | -36.36 | $7.91 | 23200 |
| 2022-01-07 | -42.31 | $7.93 | 47900 |
| 2022-01-06 | -55.77 | $7.86 | 27500 |
| 2022-01-05 | -48.08 | $7.90 | 26210 |
| 2022-01-04 | -28.85 | $8.00 | 99838 |
| 2022-01-03 | -30.77 | $7.99 | 24530 |
| 2021-12-31 | -44.23 | $7.92 | 61447 |
| 2021-12-30 | -48.08 | $7.90 | 116802 |
| 2021-12-29 | -59.62 | $7.84 | 42013 |
| 2021-12-28 | -21.15 | $8.04 | 48100 |
| 2021-12-27 | -28.85 | $8.00 | 62500 |
| 2021-12-23 | -23.08 | $8.03 | 66616 |
| 2021-12-22 | -73.08 | $7.77 | 62100 |
| 2021-12-21 | -73.58 | $7.77 | 64447 |
| 2021-12-20 | -96.43 | $7.65 | 35126 |
| 2021-12-17 | -72.09 | $7.95 | 22905 |
| 2021-12-16 | -78.18 | $7.95 | 29923 |
| 2021-12-15 | -96.49 | $7.85 | 46332 |
| 2021-12-14 | -87.10 | $7.91 | 34713 |
| 2021-12-13 | -77.94 | $7.98 | 52211 |
| 2021-12-10 | -61.76 | $8.09 | 29530 |
| 2021-12-09 | -54.41 | $8.14 | 15438 |
| 2021-12-08 | -58.82 | $8.11 | 18737 |
| 2021-12-07 | -70.59 | $8.03 | 42403 |
| 2021-12-06 | -83.33 | $7.95 | 33000 |
| 2021-12-03 | -88.16 | $7.92 | 94400 |
| 2021-12-02 | -71.43 | $8.05 | 34100 |
| 2021-12-01 | -81.25 | $7.98 | 47109 |
| 2021-11-30 | -91.25 | $7.90 | 45000 |
| 2021-11-29 | -97.30 | $7.91 | 46311 |
| 2021-11-26 | -95.89 | $7.93 | 47800 |
| 2021-11-24 | -90.74 | $8.14 | 69724 |
| 2021-11-23 | -92.59 | $8.13 | 139430 |
| 2021-11-22 | -87.04 | $8.16 | 130100 |
| 2021-11-19 | -100.00 | $8.18 | 119434 |
| 2021-11-18 | -92.68 | $8.25 | 69600 |
| 2021-11-17 | -84.85 | $8.35 | 73000 |
| 2021-11-16 | -72.73 | $8.39 | 74500 |
| 2021-11-15 | -66.67 | $8.41 | 88400 |
| 2021-11-12 | -51.52 | $8.46 | 47415 |
| 2021-11-11 | -39.39 | $8.50 | 67800 |
| 2021-11-10 | -61.76 | $8.42 | 58119 |
| 2021-11-09 | -42.11 | $8.47 | 92620 |
| 2021-11-08 | -29.55 | $8.50 | 78531 |
| 2021-11-05 | -22.73 | $8.53 | 69700 |
| 2021-11-04 | -25.00 | $8.52 | 49300 |
| 2021-11-03 | -18.18 | $8.55 | 104900 |
| 2021-11-02 | -32.65 | $8.47 | 65800 |
| 2021-11-01 | -16.00 | $8.55 | 194038 |
| 2021-10-29 | -58.33 | $8.32 | 51023 |
| 2021-10-28 | -37.50 | $8.42 | 17000 |
| 2021-10-27 | -29.17 | $8.46 | 30300 |
| 2021-10-26 | -37.50 | $8.42 | 37908 |
| 2021-10-25 | -20.83 | $8.50 | 67700 |
| 2021-10-22 | -33.33 | $8.44 | 33245 |
| 2021-10-21 | -35.42 | $8.43 | 53900 |
| 2021-10-20 | -16.67 | $8.52 | 31622 |
| 2021-10-19 | -4.26 | $8.57 | 38500 |
| 2021-10-18 | -5.26 | $8.48 | 27937 |
| 2021-10-15 | 0.00 | $8.45 | 43105 |
| 2021-10-14 | -50.00 | $8.29 | 21500 |
| 2021-10-13 | -65.71 | $8.26 | 17200 |
| 2021-10-12 | -67.57 | $8.26 | 66134 |
| 2021-10-11 | -66.23 | $8.28 | 39300 |
| 2021-10-08 | -70.21 | $8.30 | 13800 |
| 2021-10-07 | -70.21 | $8.30 | 33906 |
| 2021-10-06 | -87.23 | $8.14 | 62900 |
| 2021-10-05 | -80.00 | $8.21 | 26500 |
| 2021-10-04 | -84.54 | $8.17 | 64110 |
| 2021-10-01 | -67.01 | $8.34 | 52300 |
| 2021-09-30 | -69.07 | $8.32 | 48125 |
| 2021-09-29 | -74.23 | $8.27 | 80700 |
| 2021-09-28 | -79.38 | $8.22 | 44510 |
| 2021-09-27 | -68.04 | $8.33 | 56906 |
| 2021-09-24 | -73.20 | $8.28 | 112300 |
| 2021-09-23 | -72.16 | $8.29 | 86900 |
| 2021-09-22 | -72.16 | $8.29 | 61743 |
| 2021-09-21 | -81.44 | $8.20 | 73300 |
| 2021-09-20 | -94.85 | $8.07 | 78900 |
| 2021-09-17 | -92.65 | $8.36 | 25432 |
| 2021-09-16 | -39.71 | $8.72 | 20013 |
| 2021-09-15 | -39.71 | $8.72 | 15633 |
| 2021-09-14 | -44.12 | $8.69 | 24400 |
| 2021-09-13 | -25.00 | $8.82 | 36300 |
| 2021-09-10 | -19.12 | $8.86 | 25520 |
| 2021-09-09 | -10.29 | $8.92 | 21206 |
| 2021-09-08 | -11.76 | $8.91 | 41406 |
| 2021-09-07 | -5.88 | $8.95 | 27000 |
| 2021-09-03 | -3.13 | $8.93 | 45214 |
| 2021-09-02 | -22.39 | $8.83 | 27539 |
| 2021-09-01 | -24.32 | $8.87 | 70700 |
| 2021-08-31 | -43.24 | $8.73 | 30600 |
| 2021-08-30 | -51.35 | $8.67 | 37100 |
| 2021-08-27 | -55.41 | $8.64 | 28227 |
| 2021-08-26 | -67.57 | $8.55 | 27804 |
| 2021-08-25 | -66.22 | $8.56 | 22800 |
| 2021-08-24 | -64.86 | $8.57 | 51307 |
| 2021-08-23 | -82.43 | $8.44 | 20100 |
| 2021-08-20 | -91.89 | $8.37 | 83700 |
| 2021-08-19 | -94.29 | $8.39 | 51300 |
| 2021-08-18 | -60.00 | $8.63 | 44300 |
| 2021-08-17 | -70.00 | $8.56 | 72711 |
| 2021-08-16 | -42.86 | $8.75 | 60943 |
| 2021-08-13 | -31.43 | $8.83 | 23000 |
| 2021-08-12 | -35.71 | $8.80 | 51840 |
| 2021-08-11 | -37.14 | $8.79 | 18347 |
| 2021-08-10 | -50.00 | $8.70 | 74341 |
| 2021-08-09 | -54.29 | $8.67 | 64800 |
| 2021-08-06 | -31.43 | $8.83 | 19247 |
| 2021-08-05 | -20.00 | $8.91 | 43100 |
| 2021-08-04 | -28.57 | $8.85 | 22234 |
| 2021-08-03 | -28.57 | $8.85 | 63400 |
| 2021-08-02 | -58.57 | $8.64 | 30343 |
| 2021-07-30 | -50.00 | $8.70 | 13940 |
| 2021-07-29 | -44.59 | $8.76 | 20902 |
| 2021-07-28 | -59.74 | $8.66 | 48200 |
| 2021-07-27 | -89.61 | $8.43 | 64822 |
| 2021-07-26 | -90.91 | $8.62 | 56400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.71
2026-07-22
Close Price
$8.87
Vol: 82699Average Directional Index - Detailed Analysis
Minimum
8.52
Average
20.89
Maximum
49.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 17.71 | $8.87 | 82699 |
| 2026-07-21 | 17.53 | $8.89 | 134900 |
| 2026-07-20 | 17.34 | $8.53 | 147422 |
| 2026-07-17 | 16.61 | $8.58 | 122542 |
| 2026-07-16 | 15.82 | $8.76 | 78119 |
| 2026-07-15 | 15.32 | $8.96 | 86700 |
| 2026-07-14 | 15.16 | $9.06 | 128131 |
| 2026-07-13 | 15.04 | $8.94 | 182539 |
| 2026-07-10 | 14.92 | $9.38 | 94100 |
| 2026-07-09 | 15.24 | $9.28 | 228400 |
| 2026-07-08 | 15.57 | $9.21 | 77638 |
| 2026-07-07 | 15.62 | $9.08 | 135009 |
| 2026-07-06 | 15.78 | $9.48 | 158800 |
| 2026-07-02 | 16.33 | $9.19 | 129300 |
| 2026-07-01 | 16.86 | $9.26 | 195800 |
| 2026-06-30 | 17.59 | $9.60 | 240000 |
| 2026-06-29 | 18.14 | $9.50 | 339100 |
| 2026-06-26 | 18.85 | $9.24 | 137600 |
| 2026-06-25 | 19.79 | $9.37 | 174500 |
| 2026-06-24 | 20.74 | $9.30 | 195438 |
| 2026-06-23 | 21.58 | $9.48 | 251900 |
| 2026-06-22 | 22.47 | $10.03 | 177900 |
| 2026-06-18 | 22.56 | $9.96 | 187300 |
| 2026-06-17 | 22.70 | $9.74 | 130100 |
| 2026-06-16 | 22.96 | $9.87 | 97200 |
| 2026-06-15 | 23.08 | $10.02 | 107514 |
| 2026-06-12 | 23.27 | $9.66 | 98000 |
| 2026-06-11 | 23.96 | $9.46 | 108524 |
| 2026-06-10 | 24.98 | $8.94 | 141748 |
| 2026-06-09 | 26.15 | $9.10 | 325000 |
| 2026-06-08 | 27.38 | $9.05 | 187312 |
| 2026-06-05 | 28.18 | $8.92 | 296824 |
| 2026-06-04 | 29.02 | $9.57 | 280602 |
| 2026-06-03 | 30.21 | $9.83 | 343900 |
| 2026-06-02 | 30.81 | $10.07 | 143900 |
| 2026-06-01 | 30.88 | $10.05 | 181527 |
| 2026-05-29 | 31.01 | $9.85 | 109300 |
| 2026-05-28 | 31.32 | $9.85 | 175100 |
| 2026-05-27 | 31.70 | $9.85 | 190437 |
| 2026-05-26 | 31.84 | $9.70 | 127006 |
| 2026-05-22 | 32.17 | $9.36 | 72300 |
| 2026-05-21 | 32.91 | $9.37 | 107203 |
| 2026-05-20 | 33.82 | $9.26 | 73500 |
| 2026-05-19 | 34.96 | $9.02 | 102015 |
| 2026-05-18 | 36.44 | $9.07 | 136400 |
| 2026-05-15 | 37.92 | $9.16 | 129114 |
| 2026-05-14 | 39.48 | $9.55 | 72200 |
| 2026-05-13 | 39.42 | $9.51 | 301842 |
| 2026-05-12 | 39.37 | $9.57 | 128000 |
| 2026-05-11 | 39.30 | $9.90 | 99631 |
| 2026-05-08 | 38.44 | $9.83 | 130315 |
| 2026-05-07 | 37.64 | $9.75 | 174945 |
| 2026-05-06 | 36.80 | $9.78 | 161343 |
| 2026-05-05 | 36.08 | $9.48 | 392205 |
| 2026-05-04 | 35.62 | $9.27 | 156700 |
| 2026-05-01 | 35.32 | $9.20 | 124427 |
| 2026-04-30 | 35.14 | $9.17 | 176100 |
| 2026-04-29 | 34.96 | $9.01 | 88200 |
| 2026-04-28 | 34.94 | $8.98 | 123203 |
| 2026-04-27 | 34.93 | $9.06 | 234019 |
| 2026-04-24 | 34.60 | $9.03 | 131949 |
| 2026-04-23 | 34.25 | $8.80 | 122900 |
| 2026-04-22 | 34.03 | $8.97 | 146600 |
| 2026-04-21 | 33.43 | $8.84 | 214601 |
| 2026-04-20 | 32.79 | $8.98 | 413435 |
| 2026-04-17 | 32.12 | $9.04 | 728894 |
| 2026-04-16 | 31.41 | $8.55 | 60700 |
| 2026-04-15 | 31.07 | $8.50 | 101800 |
| 2026-04-14 | 30.73 | $8.48 | 131707 |
| 2026-04-13 | 30.43 | $8.26 | 109900 |
| 2026-04-10 | 30.33 | $8.13 | 108520 |
| 2026-04-09 | 30.29 | $8.06 | 142300 |
| 2026-04-08 | 30.34 | $8.00 | 318530 |
| 2026-04-07 | 30.38 | $7.50 | 115446 |
| 2026-04-06 | 30.81 | $7.43 | 222231 |
| 2026-04-02 | 31.07 | $7.38 | 99513 |
| 2026-04-01 | 31.35 | $7.50 | 176728 |
| 2026-03-31 | 31.86 | $7.29 | 168200 |
| 2026-03-30 | 31.72 | $6.92 | 183700 |
| 2026-03-27 | 31.11 | $7.00 | 244400 |
| 2026-03-26 | 30.60 | $7.12 | 385100 |
| 2026-03-25 | 30.16 | $7.37 | 180800 |
| 2026-03-24 | 30.08 | $7.29 | 197300 |
| 2026-03-23 | 29.77 | $7.64 | 142042 |
| 2026-03-20 | 29.96 | $7.46 | 138000 |
| 2026-03-19 | 30.01 | $7.68 | 179400 |
| 2026-03-18 | 30.21 | $7.70 | 143442 |
| 2026-03-17 | 30.66 | $7.80 | 135133 |
| 2026-03-16 | 31.27 | $7.71 | 171729 |
| 2026-03-13 | 31.56 | $7.41 | 115411 |
| 2026-03-12 | 31.71 | $7.53 | 319235 |
| 2026-03-11 | 32.06 | $7.84 | 114076 |
| 2026-03-10 | 32.83 | $7.78 | 55000 |
| 2026-03-09 | 33.65 | $7.65 | 331400 |
| 2026-03-06 | 33.76 | $7.68 | 296700 |
| 2026-03-05 | 34.29 | $7.84 | 206200 |
| 2026-03-04 | 35.03 | $8.23 | 374646 |
| 2026-03-03 | 36.58 | $8.13 | 186800 |
| 2026-03-02 | 38.22 | $8.58 | 194606 |
| 2026-02-27 | 38.82 | $8.71 | 118500 |
| 2026-02-26 | 38.40 | $8.73 | 208700 |
| 2026-02-25 | 37.79 | $8.89 | 234711 |
| 2026-02-24 | 36.78 | $8.75 | 261200 |
| 2026-02-23 | 35.97 | $8.55 | 100497 |
| 2026-02-20 | 35.30 | $8.66 | 340008 |
| 2026-02-19 | 34.62 | $8.26 | 122313 |
| 2026-02-18 | 34.51 | $8.32 | 120825 |
| 2026-02-17 | 34.00 | $8.34 | 124547 |
| 2026-02-13 | 33.59 | $8.32 | 188800 |
| 2026-02-12 | 33.22 | $8.27 | 140916 |
| 2026-02-11 | 32.82 | $8.29 | 157641 |
| 2026-02-10 | 31.90 | $8.25 | 120500 |
| 2026-02-09 | 30.94 | $8.24 | 162605 |
| 2026-02-06 | 30.03 | $8.01 | 183321 |
| 2026-02-05 | 29.53 | $7.92 | 146036 |
| 2026-02-04 | 29.12 | $7.95 | 197800 |
| 2026-02-03 | 28.63 | $7.90 | 106700 |
| 2026-02-02 | 28.29 | $7.80 | 222200 |
| 2026-01-30 | 28.30 | $7.85 | 80000 |
| 2026-01-29 | 27.35 | $7.99 | 136100 |
| 2026-01-28 | 26.02 | $8.04 | 245804 |
| 2026-01-27 | 24.36 | $7.98 | 151226 |
| 2026-01-26 | 22.76 | $7.86 | 191313 |
| 2026-01-23 | 21.38 | $7.76 | 77800 |
| 2026-01-22 | 20.16 | $7.71 | 141500 |
| 2026-01-21 | 18.96 | $7.61 | 219640 |
| 2026-01-20 | 17.95 | $7.48 | 131422 |
| 2026-01-16 | 17.33 | $7.44 | 1.2M |
| 2026-01-15 | 16.68 | $7.48 | 337500 |
| 2026-01-14 | 16.14 | $7.40 | 230200 |
| 2026-01-13 | 15.64 | $7.46 | 368524 |
| 2026-01-12 | 15.11 | $7.42 | 239625 |
| 2026-01-09 | 14.75 | $7.37 | 315900 |
| 2026-01-08 | 14.48 | $7.19 | 198000 |
| 2026-01-07 | 14.33 | $7.31 | 246800 |
| 2026-01-06 | 14.03 | $7.31 | 284100 |
| 2026-01-05 | 13.46 | $7.19 | 149800 |
| 2026-01-02 | 13.12 | $7.13 | 172057 |
| 2025-12-31 | 13.13 | $7.00 | 172331 |
| 2025-12-30 | 13.42 | $7.21 | 297600 |
| 2025-12-29 | 12.96 | $7.11 | 99400 |
| 2025-12-26 | 12.77 | $7.09 | 187200 |
| 2025-12-24 | 12.73 | $6.92 | 35140 |
| 2025-12-23 | 13.35 | $6.91 | 125123 |
| 2025-12-22 | 14.00 | $6.90 | 131928 |
| 2025-12-19 | 14.64 | $6.88 | 501887 |
| 2025-12-18 | 15.32 | $6.87 | 121500 |
| 2025-12-17 | 15.67 | $6.73 | 61249 |
| 2025-12-16 | 15.95 | $6.78 | 115108 |
| 2025-12-15 | 16.49 | $6.89 | 115200 |
| 2025-12-12 | 17.22 | $6.91 | 83300 |
| 2025-12-11 | 18.00 | $6.98 | 126400 |
| 2025-12-10 | 18.30 | $7.06 | 515700 |
| 2025-12-09 | 18.47 | $6.97 | 84342 |
| 2025-12-08 | 18.96 | $7.00 | 292300 |
| 2025-12-05 | 19.59 | $6.87 | 92400 |
| 2025-12-04 | 19.25 | $6.83 | 67300 |
| 2025-12-03 | 19.23 | $6.80 | 84700 |
| 2025-12-02 | 19.34 | $6.75 | 117828 |
| 2025-12-01 | 19.52 | $6.72 | 49400 |
| 2025-11-28 | 19.84 | $6.73 | 127700 |
| 2025-11-26 | 20.17 | $6.70 | 114038 |
| 2025-11-25 | 20.71 | $6.56 | 52200 |
| 2025-11-24 | 21.78 | $6.52 | 125118 |
| 2025-11-21 | 22.62 | $6.49 | 71600 |
| 2025-11-20 | 23.51 | $6.50 | 65907 |
| 2025-11-19 | 24.67 | $6.57 | 171623 |
| 2025-11-18 | 25.79 | $6.65 | 86939 |
| 2025-11-17 | 26.66 | $6.67 | 112200 |
| 2025-11-14 | 27.39 | $6.72 | 89600 |
| 2025-11-13 | 27.81 | $6.82 | 69315 |
| 2025-11-12 | 27.77 | $6.84 | 59023 |
| 2025-11-11 | 27.45 | $6.89 | 77200 |
| 2025-11-10 | 27.41 | $6.87 | 51648 |
| 2025-11-07 | 27.32 | $6.77 | 100800 |
| 2025-11-06 | 27.37 | $6.89 | 131007 |
| 2025-11-05 | 26.68 | $6.89 | 59104 |
| 2025-11-04 | 26.14 | $6.87 | 148700 |
| 2025-11-03 | 25.40 | $7.00 | 120800 |
| 2025-10-31 | 23.89 | $6.91 | 84900 |
| 2025-10-30 | 22.41 | $6.90 | 100013 |
| 2025-10-29 | 20.86 | $6.92 | 203000 |
| 2025-10-28 | 19.22 | $6.95 | 123400 |
| 2025-10-27 | 18.26 | $6.92 | 396632 |
| 2025-10-24 | 17.25 | $6.74 | 134908 |
| 2025-10-23 | 17.28 | $6.67 | 74000 |
| 2025-10-22 | 17.51 | $6.65 | 77241 |
| 2025-10-21 | 17.75 | $6.62 | 73236 |
| 2025-10-20 | 18.10 | $6.68 | 107048 |
| 2025-10-17 | 18.28 | $6.58 | 66000 |
| 2025-10-16 | 18.77 | $6.60 | 97800 |
| 2025-10-15 | 19.09 | $6.61 | 249000 |
| 2025-10-14 | 19.63 | $6.50 | 167649 |
| 2025-10-13 | 20.49 | $6.51 | 99434 |
| 2025-10-10 | 21.40 | $6.29 | 167100 |
| 2025-10-09 | 22.35 | $6.52 | 83406 |
| 2025-10-08 | 22.35 | $6.54 | 118816 |
| 2025-10-07 | 22.49 | $6.51 | 135700 |
| 2025-10-06 | 22.63 | $6.55 | 63303 |
| 2025-10-03 | 22.36 | $6.51 | 57000 |
| 2025-10-02 | 22.15 | $6.54 | 89402 |
| 2025-10-01 | 21.93 | $6.55 | 146221 |
| 2025-09-30 | 21.94 | $6.48 | 204028 |
| 2025-09-29 | 22.23 | $6.41 | 116900 |
| 2025-09-26 | 22.93 | $6.28 | 110031 |
| 2025-09-25 | 23.98 | $6.33 | 107700 |
| 2025-09-24 | 25.21 | $6.35 | 70926 |
| 2025-09-23 | 26.27 | $6.33 | 198441 |
| 2025-09-22 | 27.38 | $6.51 | 92768 |
| 2025-09-19 | 27.11 | $6.52 | 232000 |
| 2025-09-18 | 26.65 | $6.56 | 82900 |
| 2025-09-17 | 25.64 | $6.54 | 116262 |
| 2025-09-16 | 24.58 | $6.56 | 107848 |
| 2025-09-15 | 23.45 | $6.49 | 135000 |
| 2025-09-12 | 22.47 | $6.44 | 80803 |
| 2025-09-11 | 21.57 | $6.42 | 87800 |
| 2025-09-10 | 20.65 | $6.34 | 109200 |
| 2025-09-09 | 19.98 | $6.25 | 90621 |
| 2025-09-08 | 19.83 | $6.22 | 39300 |
| 2025-09-05 | 19.77 | $6.19 | 87700 |
| 2025-09-04 | 19.80 | $6.11 | 65343 |
| 2025-09-03 | 20.30 | $6.10 | 75032 |
| 2025-09-02 | 20.83 | $6.08 | 146906 |
| 2025-08-29 | 21.56 | $6.11 | 115614 |
| 2025-08-28 | 22.06 | $6.19 | 87600 |
| 2025-08-27 | 21.95 | $6.17 | 67300 |
| 2025-08-26 | 22.08 | $6.19 | 76100 |
| 2025-08-25 | 22.14 | $6.14 | 125500 |
| 2025-08-22 | 22.35 | $6.12 | 56300 |
| 2025-08-21 | 22.67 | $6.00 | 63424 |
| 2025-08-20 | 23.57 | $6.06 | 176300 |
| 2025-08-19 | 24.20 | $6.14 | 164100 |
| 2025-08-18 | 24.18 | $6.22 | 104627 |
| 2025-08-15 | 23.83 | $6.18 | 51600 |
| 2025-08-14 | 23.60 | $6.13 | 47100 |
| 2025-08-13 | 23.45 | $6.18 | 132742 |
| 2025-08-12 | 23.14 | $6.14 | 82600 |
| 2025-08-11 | 23.12 | $6.08 | 61215 |
| 2025-08-08 | 23.25 | $6.10 | 67900 |
| 2025-08-07 | 23.48 | $6.05 | 356001 |
| 2025-08-06 | 23.72 | $5.97 | 186000 |
| 2025-08-05 | 24.43 | $6.05 | 83700 |
| 2025-08-04 | 24.60 | $6.06 | 61900 |
| 2025-08-01 | 24.89 | $6.04 | 76600 |
| 2025-07-31 | 25.44 | $6.04 | 28004 |
| 2025-07-30 | 25.59 | $6.06 | 20800 |
| 2025-07-29 | 25.83 | $6.05 | 76002 |
| 2025-07-28 | 25.95 | $6.09 | 138424 |
| 2025-07-25 | 25.86 | $6.10 | 139600 |
| 2025-07-24 | 25.68 | $6.18 | 168200 |
| 2025-07-23 | 24.90 | $6.20 | 194100 |
| 2025-07-22 | 24.11 | $6.07 | 240407 |
| 2025-07-21 | 23.67 | $6.01 | 233700 |
| 2025-07-18 | 23.21 | $6.08 | 1.1M |
| 2025-07-17 | 22.72 | $6.00 | 165500 |
| 2025-07-16 | 22.73 | $5.92 | 220805 |
| 2025-07-15 | 23.01 | $5.91 | 249900 |
| 2025-07-14 | 23.36 | $5.88 | 185400 |
| 2025-07-11 | 23.72 | $5.95 | 97400 |
| 2025-07-10 | 23.29 | $5.98 | 125400 |
| 2025-07-09 | 22.83 | $5.86 | 209500 |
| 2025-07-08 | 22.34 | $5.90 | 52935 |
| 2025-07-07 | 22.21 | $5.90 | 101908 |
| 2025-07-03 | 22.07 | $6.01 | 93840 |
| 2025-07-02 | 21.31 | $5.94 | 135600 |
| 2025-07-01 | 20.84 | $5.95 | 192900 |
| 2025-06-30 | 20.19 | $5.94 | 251100 |
| 2025-06-27 | 19.58 | $5.90 | 148600 |
| 2025-06-26 | 19.17 | $5.85 | 122847 |
| 2025-06-25 | 18.97 | $5.75 | 124543 |
| 2025-06-24 | 19.06 | $5.69 | 133600 |
| 2025-06-23 | 19.59 | $5.57 | 66303 |
| 2025-06-20 | 20.59 | $5.69 | 217600 |
| 2025-06-18 | 20.77 | $5.72 | 104948 |
| 2025-06-17 | 20.87 | $5.67 | 93600 |
| 2025-06-16 | 21.25 | $5.71 | 82235 |
| 2025-06-13 | 21.28 | $5.68 | 91545 |
| 2025-06-12 | 21.30 | $5.79 | 58231 |
| 2025-06-11 | 20.24 | $5.78 | 163400 |
| 2025-06-10 | 19.16 | $5.72 | 99600 |
| 2025-06-09 | 18.27 | $5.69 | 115200 |
| 2025-06-06 | 17.55 | $5.54 | 140417 |
| 2025-06-05 | 17.42 | $5.55 | 114346 |
| 2025-06-04 | 17.35 | $5.52 | 123200 |
| 2025-06-03 | 17.28 | $5.45 | 118602 |
| 2025-06-02 | 17.62 | $5.47 | 89625 |
| 2025-05-30 | 18.11 | $5.41 | 141725 |
| 2025-05-29 | 18.63 | $5.50 | 64700 |
| 2025-05-28 | 18.55 | $5.47 | 124743 |
| 2025-05-27 | 18.69 | $5.40 | 144937 |
| 2025-05-23 | 18.84 | $5.47 | 105928 |
| 2025-05-22 | 19.11 | $5.45 | 144500 |
| 2025-05-21 | 19.25 | $5.49 | 270718 |
| 2025-05-20 | 19.09 | $5.45 | 149020 |
| 2025-05-19 | 18.97 | $5.48 | 66500 |
| 2025-05-16 | 18.70 | $5.46 | 124100 |
| 2025-05-15 | 18.26 | $5.45 | 69300 |
| 2025-05-14 | 17.80 | $5.52 | 162600 |
| 2025-05-13 | 17.32 | $5.39 | 137209 |
| 2025-05-12 | 17.22 | $5.43 | 147706 |
| 2025-05-09 | 17.12 | $5.28 | 75300 |
| 2025-05-08 | 17.52 | $5.24 | 59700 |
| 2025-05-07 | 18.19 | $5.20 | 60906 |
| 2025-05-06 | 18.90 | $5.30 | 138700 |
| 2025-05-05 | 19.25 | $5.34 | 80040 |
| 2025-05-02 | 19.30 | $5.31 | 150900 |
| 2025-05-01 | 19.54 | $5.16 | 73936 |
| 2025-04-30 | 20.33 | $5.17 | 190345 |
| 2025-04-29 | 21.32 | $5.15 | 73600 |
| 2025-04-28 | 22.42 | $5.13 | 87100 |
| 2025-04-25 | 23.52 | $5.13 | 52300 |
| 2025-04-24 | 24.63 | $5.09 | 35409 |
| 2025-04-23 | 25.59 | $4.97 | 141523 |
| 2025-04-22 | 26.33 | $4.93 | 74300 |
| 2025-04-21 | 26.65 | $4.87 | 116325 |
| 2025-04-17 | 26.98 | $4.84 | 97917 |
| 2025-04-16 | 27.09 | $4.83 | 224100 |
| 2025-04-15 | 27.15 | $4.88 | 103000 |
| 2025-04-14 | 27.39 | $4.86 | 134905 |
| 2025-04-11 | 27.64 | $4.83 | 186600 |
| 2025-04-10 | 27.46 | $4.60 | 251900 |
| 2025-04-09 | 26.47 | $4.77 | 232600 |
| 2025-04-08 | 25.42 | $4.50 | 513922 |
| 2025-04-07 | 23.57 | $4.46 | 723500 |
| 2025-04-04 | 21.62 | $4.64 | 856100 |
| 2025-04-03 | 19.94 | $4.92 | 157700 |
| 2025-04-02 | 18.96 | $5.00 | 62900 |
| 2025-04-01 | 18.24 | $4.96 | 155219 |
| 2025-03-31 | 17.50 | $4.96 | 267914 |
| 2025-03-28 | 16.71 | $5.00 | 271600 |
| 2025-03-27 | 16.17 | $5.10 | 48322 |
| 2025-03-26 | 16.07 | $5.09 | 520500 |
| 2025-03-25 | 15.96 | $5.09 | 163312 |
| 2025-03-24 | 15.86 | $5.19 | 193400 |
| 2025-03-21 | 16.37 | $5.19 | 299600 |
| 2025-03-20 | 16.71 | $5.16 | 114400 |
| 2025-03-19 | 16.93 | $5.19 | 135500 |
| 2025-03-18 | 17.32 | $5.18 | 187807 |
| 2025-03-17 | 17.79 | $5.23 | 100549 |
| 2025-03-14 | 18.22 | $5.13 | 61888 |
| 2025-03-13 | 18.10 | $5.08 | 363628 |
| 2025-03-12 | 17.78 | $5.09 | 784647 |
| 2025-03-11 | 17.48 | $5.04 | 191315 |
| 2025-03-10 | 16.96 | $5.02 | 276728 |
| 2025-03-07 | 16.42 | $5.12 | 522448 |
| 2025-03-06 | 16.04 | $5.14 | 400242 |
| 2025-03-05 | 15.63 | $5.16 | 424000 |
| 2025-03-04 | 15.46 | $5.04 | 336700 |
| 2025-03-03 | 14.68 | $5.06 | 459619 |
| 2025-02-28 | 13.97 | $5.13 | 301934 |
| 2025-02-27 | 13.47 | $5.22 | 356027 |
| 2025-02-26 | 13.47 | $5.36 | 235723 |
| 2025-02-25 | 14.06 | $5.33 | 132000 |
| 2025-02-24 | 14.45 | $5.29 | 280442 |
| 2025-02-21 | 14.86 | $5.50 | 151300 |
| 2025-02-20 | 14.74 | $5.64 | 189620 |
| 2025-02-19 | 13.80 | $5.57 | 168700 |
| 2025-02-18 | 13.20 | $5.55 | 428011 |
| 2025-02-14 | 12.62 | $5.52 | 335700 |
| 2025-02-13 | 12.22 | $5.47 | 297444 |
| 2025-02-12 | 12.15 | $5.44 | 760700 |
| 2025-02-11 | 12.26 | $5.41 | 308600 |
| 2025-02-10 | 12.22 | $5.45 | 545500 |
| 2025-02-07 | 11.95 | $5.41 | 284213 |
| 2025-02-06 | 11.72 | $5.41 | 346411 |
| 2025-02-05 | 11.64 | $5.41 | 248900 |
| 2025-02-04 | 11.61 | $5.42 | 193800 |
| 2025-02-03 | 11.57 | $5.32 | 249535 |
| 2025-01-31 | 12.15 | $5.34 | 250434 |
| 2025-01-30 | 12.37 | $5.42 | 447000 |
| 2025-01-29 | 12.32 | $5.37 | 278800 |
| 2025-01-28 | 12.49 | $5.36 | 448920 |
| 2025-01-27 | 12.85 | $5.34 | 186800 |
| 2025-01-24 | 13.22 | $5.43 | 121200 |
| 2025-01-23 | 13.00 | $5.40 | 103000 |
| 2025-01-22 | 12.99 | $5.37 | 253600 |
| 2025-01-21 | 12.97 | $5.29 | 75300 |
| 2025-01-17 | 13.57 | $5.22 | 76930 |
| 2025-01-16 | 13.76 | $5.14 | 600635 |
| 2025-01-15 | 13.48 | $5.13 | 271000 |
| 2025-01-14 | 13.25 | $5.14 | 193603 |
| 2025-01-13 | 12.85 | $5.10 | 191049 |
| 2025-01-10 | 12.19 | $5.13 | 133900 |
| 2025-01-08 | 11.74 | $5.25 | 69420 |
| 2025-01-07 | 11.71 | $5.28 | 249815 |
| 2025-01-06 | 11.80 | $5.26 | 58639 |
| 2025-01-03 | 11.88 | $5.25 | 111500 |
| 2025-01-02 | 11.55 | $5.21 | 46200 |
| 2024-12-31 | 10.96 | $5.19 | 135300 |
| 2024-12-30 | 10.34 | $5.21 | 190900 |
| 2024-12-27 | 9.83 | $5.34 | 166200 |
| 2024-12-26 | 10.05 | $5.41 | 98316 |
| 2024-12-24 | 10.49 | $5.44 | 82621 |
| 2024-12-23 | 10.81 | $5.41 | 114900 |
| 2024-12-20 | 11.35 | $5.35 | 184923 |
| 2024-12-19 | 11.65 | $5.28 | 138703 |
| 2024-12-18 | 11.76 | $5.29 | 144211 |
| 2024-12-17 | 11.93 | $5.41 | 166929 |
| 2024-12-16 | 12.31 | $5.43 | 144835 |
| 2024-12-13 | 12.34 | $5.47 | 103717 |
| 2024-12-12 | 12.15 | $5.48 | 200312 |
| 2024-12-11 | 11.78 | $5.52 | 464749 |
| 2024-12-10 | 11.40 | $5.32 | 136600 |
| 2024-12-09 | 11.68 | $5.44 | 100632 |
| 2024-12-06 | 11.34 | $5.32 | 71745 |
| 2024-12-05 | 11.91 | $5.34 | 106321 |
| 2024-12-04 | 12.50 | $5.28 | 70037 |
| 2024-12-03 | 12.59 | $5.25 | 97331 |
| 2024-12-02 | 12.29 | $5.24 | 82241 |
| 2024-11-29 | 12.27 | $5.24 | 54127 |
| 2024-11-27 | 12.04 | $5.23 | 103011 |
| 2024-11-26 | 11.88 | $5.21 | 65300 |
| 2024-11-25 | 11.78 | $5.23 | 81121 |
| 2024-11-22 | 11.67 | $5.21 | 104237 |
| 2024-11-21 | 11.29 | $5.19 | 97832 |
| 2024-11-20 | 10.90 | $5.22 | 61116 |
| 2024-11-19 | 10.65 | $5.24 | 59449 |
| 2024-11-18 | 10.40 | $5.26 | 68923 |
| 2024-11-15 | 10.19 | $5.20 | 57144 |
| 2024-11-14 | 9.82 | $5.24 | 92700 |
| 2024-11-13 | 9.59 | $5.27 | 26014 |
| 2024-11-12 | 9.34 | $5.29 | 117101 |
| 2024-11-11 | 9.19 | $5.39 | 99242 |
| 2024-11-08 | 9.50 | $5.40 | 99608 |
| 2024-11-07 | 9.90 | $5.55 | 87103 |
| 2024-11-06 | 10.24 | $5.38 | 201100 |
| 2024-11-05 | 10.06 | $5.47 | 111000 |
| 2024-11-04 | 10.43 | $5.40 | 55441 |
| 2024-11-01 | 10.53 | $5.36 | 36800 |
| 2024-10-31 | 10.40 | $5.39 | 38600 |
| 2024-10-30 | 10.12 | $5.41 | 34500 |
| 2024-10-29 | 10.04 | $5.48 | 52840 |
| 2024-10-28 | 10.47 | $5.49 | 126212 |
| 2024-10-25 | 10.99 | $5.49 | 21604 |
| 2024-10-24 | 11.53 | $5.49 | 81000 |
| 2024-10-23 | 11.91 | $5.48 | 68220 |
| 2024-10-22 | 12.46 | $5.59 | 107000 |
| 2024-10-21 | 12.84 | $5.52 | 27800 |
| 2024-10-18 | 13.48 | $5.55 | 47700 |
| 2024-10-17 | 14.10 | $5.54 | 321326 |
| 2024-10-16 | 14.56 | $5.56 | 106400 |
| 2024-10-15 | 15.23 | $5.53 | 44835 |
| 2024-10-14 | 15.93 | $5.64 | 52604 |
| 2024-10-11 | 16.25 | $5.68 | 39431 |
| 2024-10-10 | 16.52 | $5.66 | 54543 |
| 2024-10-09 | 16.86 | $5.67 | 65015 |
| 2024-10-08 | 17.15 | $5.69 | 90600 |
| 2024-10-07 | 17.34 | $5.84 | 80317 |
| 2024-10-04 | 16.82 | $5.80 | 73100 |
| 2024-10-03 | 16.44 | $5.70 | 71740 |
| 2024-10-02 | 16.21 | $5.80 | 111123 |
| 2024-10-01 | 15.48 | $5.76 | 57600 |
| 2024-09-30 | 14.95 | $5.64 | 95300 |
| 2024-09-27 | 14.40 | $5.76 | 82035 |
| 2024-09-26 | 13.08 | $5.71 | 51800 |
| 2024-09-25 | 11.83 | $5.51 | 94800 |
| 2024-09-24 | 11.41 | $5.54 | 157773 |
| 2024-09-23 | 10.96 | $5.40 | 41800 |
| 2024-09-20 | 11.13 | $5.45 | 21100 |
| 2024-09-19 | 10.83 | $5.46 | 26421 |
| 2024-09-18 | 10.63 | $5.34 | 89913 |
| 2024-09-17 | 10.82 | $5.35 | 56100 |
| 2024-09-16 | 11.01 | $5.33 | 14126 |
| 2024-09-13 | 11.49 | $5.30 | 116911 |
| 2024-09-12 | 12.06 | $5.28 | 66437 |
| 2024-09-11 | 12.52 | $5.23 | 47916 |
| 2024-09-10 | 12.49 | $5.17 | 238600 |
| 2024-09-09 | 12.21 | $5.20 | 176900 |
| 2024-09-06 | 12.03 | $5.18 | 47200 |
| 2024-09-05 | 11.85 | $5.24 | 29200 |
| 2024-09-04 | 12.12 | $5.26 | 30547 |
| 2024-09-03 | 12.41 | $5.28 | 14000 |
| 2024-08-30 | 12.95 | $5.41 | 8800 |
| 2024-08-29 | 12.97 | $5.38 | 11319 |
| 2024-08-28 | 13.18 | $5.36 | 28416 |
| 2024-08-27 | 13.39 | $5.37 | 23406 |
| 2024-08-26 | 13.33 | $5.38 | 77100 |
| 2024-08-23 | 13.18 | $5.39 | 59900 |
| 2024-08-22 | 13.09 | $5.26 | 115145 |
| 2024-08-21 | 12.98 | $5.33 | 71438 |
| 2024-08-20 | 13.23 | $5.33 | 23203 |
| 2024-08-19 | 13.50 | $5.40 | 222200 |
| 2024-08-16 | 13.33 | $5.40 | 24314 |
| 2024-08-15 | 13.25 | $5.30 | 6800 |
| 2024-08-14 | 13.68 | $5.24 | 9200 |
| 2024-08-13 | 14.30 | $5.27 | 14204 |
| 2024-08-12 | 14.95 | $5.20 | 28000 |
| 2024-08-09 | 15.68 | $5.20 | 29200 |
| 2024-08-08 | 16.44 | $5.18 | 22836 |
| 2024-08-07 | 16.92 | $5.03 | 32200 |
| 2024-08-06 | 17.08 | $4.97 | 96000 |
| 2024-08-05 | 16.25 | $4.90 | 70202 |
| 2024-08-02 | 15.13 | $5.14 | 62600 |
| 2024-08-01 | 15.07 | $5.21 | 32800 |
| 2024-07-31 | 15.72 | $5.30 | 96504 |
| 2024-07-30 | 16.23 | $5.20 | 36900 |
| 2024-07-29 | 16.81 | $5.21 | 21200 |
| 2024-07-26 | 17.14 | $5.17 | 60200 |
| 2024-07-25 | 17.49 | $5.17 | 53211 |
| 2024-07-24 | 17.77 | $5.21 | 19500 |
| 2024-07-23 | 18.51 | $5.31 | 9944 |
| 2024-07-22 | 18.75 | $5.37 | 48400 |
| 2024-07-19 | 19.01 | $5.32 | 61503 |
| 2024-07-18 | 19.51 | $5.34 | 65100 |
| 2024-07-17 | 19.53 | $5.38 | 54818 |
| 2024-07-16 | 19.08 | $5.44 | 52848 |
| 2024-07-15 | 18.50 | $5.40 | 34400 |
| 2024-07-12 | 18.01 | $5.47 | 63513 |
| 2024-07-11 | 16.89 | $5.48 | 40800 |
| 2024-07-10 | 15.77 | $5.43 | 14034 |
| 2024-07-09 | 15.01 | $5.42 | 13200 |
| 2024-07-08 | 14.42 | $5.37 | 58745 |
| 2024-07-05 | 13.80 | $5.36 | 47100 |
| 2024-07-03 | 13.43 | $5.37 | 48724 |
| 2024-07-02 | 13.04 | $5.31 | 27400 |
| 2024-07-01 | 13.17 | $5.31 | 35417 |
| 2024-06-28 | 13.09 | $5.28 | 47805 |
| 2024-06-27 | 13.01 | $5.28 | 36744 |
| 2024-06-26 | 13.24 | $5.25 | 13400 |
| 2024-06-25 | 13.82 | $5.24 | 30600 |
| 2024-06-24 | 14.34 | $5.24 | 20200 |
| 2024-06-21 | 14.90 | $5.24 | 75536 |
| 2024-06-20 | 15.64 | $5.28 | 139600 |
| 2024-06-18 | 15.68 | $5.31 | 54437 |
| 2024-06-17 | 15.72 | $5.28 | 28400 |
| 2024-06-14 | 16.15 | $5.29 | 19633 |
| 2024-06-13 | 16.60 | $5.27 | 15514 |
| 2024-06-12 | 16.99 | $5.29 | 69500 |
| 2024-06-11 | 17.31 | $5.23 | 65027 |
| 2024-06-10 | 18.19 | $5.24 | 24505 |
| 2024-06-07 | 19.11 | $5.24 | 26000 |
| 2024-06-06 | 19.99 | $5.29 | 27500 |
| 2024-06-05 | 20.68 | $5.26 | 132700 |
| 2024-06-04 | 21.40 | $5.16 | 89800 |
| 2024-06-03 | 22.22 | $5.22 | 25200 |
| 2024-05-31 | 23.38 | $5.14 | 62101 |
| 2024-05-30 | 24.10 | $5.24 | 49200 |
| 2024-05-29 | 25.02 | $5.23 | 86200 |
| 2024-05-28 | 26.00 | $5.33 | 13800 |
| 2024-05-24 | 25.79 | $5.33 | 49008 |
| 2024-05-23 | 25.64 | $5.30 | 162932 |
| 2024-05-22 | 25.49 | $5.33 | 61300 |
| 2024-05-21 | 24.96 | $5.36 | 68711 |
| 2024-05-20 | 24.14 | $5.38 | 18236 |
| 2024-05-17 | 23.01 | $5.36 | 39400 |
| 2024-05-16 | 21.82 | $5.33 | 56800 |
| 2024-05-15 | 20.72 | $5.32 | 43200 |
| 2024-05-14 | 19.61 | $5.28 | 14900 |
| 2024-05-13 | 18.69 | $5.29 | 50300 |
| 2024-05-10 | 17.61 | $5.25 | 38815 |
| 2024-05-09 | 16.74 | $5.20 | 29200 |
| 2024-05-08 | 16.00 | $5.20 | 67000 |
| 2024-05-07 | 15.28 | $5.21 | 701900 |
| 2024-05-06 | 14.51 | $5.19 | 65000 |
| 2024-05-03 | 13.51 | $5.19 | 32401 |
| 2024-05-02 | 12.55 | $5.17 | 29600 |
| 2024-05-01 | 11.65 | $5.05 | 72300 |
| 2024-04-30 | 11.21 | $5.02 | 41100 |
| 2024-04-29 | 11.00 | $5.08 | 93032 |
| 2024-04-26 | 10.41 | $5.04 | 158100 |
| 2024-04-25 | 9.98 | $4.95 | 117928 |
| 2024-04-24 | 10.19 | $4.97 | 70800 |
| 2024-04-23 | 10.31 | $4.95 | 18300 |
| 2024-04-22 | 10.85 | $4.90 | 57200 |
| 2024-04-19 | 11.06 | $4.85 | 22331 |
| 2024-04-18 | 10.99 | $4.87 | 56500 |
| 2024-04-17 | 11.07 | $4.89 | 86300 |
| 2024-04-16 | 10.96 | $4.87 | 384123 |
| 2024-04-15 | 10.84 | $4.96 | 87900 |
| 2024-04-12 | 11.26 | $4.97 | 119920 |
| 2024-04-11 | 11.79 | $5.07 | 79813 |
| 2024-04-10 | 11.95 | $5.03 | 64300 |
| 2024-04-09 | 12.28 | $5.09 | 559100 |
| 2024-04-08 | 12.35 | $5.09 | 45800 |
| 2024-04-05 | 12.33 | $5.05 | 211320 |
| 2024-04-04 | 12.69 | $5.03 | 396000 |
| 2024-04-03 | 12.69 | $5.07 | 51140 |
| 2024-04-02 | 13.09 | $5.09 | 74703 |
| 2024-04-01 | 13.33 | $5.07 | 115815 |
| 2024-03-28 | 13.74 | $5.05 | 120900 |
| 2024-03-27 | 14.17 | $5.04 | 103709 |
| 2024-03-26 | 14.63 | $5.03 | 81100 |
| 2024-03-25 | 15.19 | $5.02 | 254100 |
| 2024-03-22 | 15.77 | $5.05 | 61800 |
| 2024-03-21 | 16.39 | $5.02 | 80200 |
| 2024-03-20 | 16.81 | $5.00 | 89100 |
| 2024-03-19 | 17.17 | $5.04 | 44618 |
| 2024-03-18 | 18.03 | $5.09 | 191800 |
| 2024-03-15 | 18.63 | $5.11 | 46201 |
| 2024-03-14 | 19.02 | $5.15 | 87130 |
| 2024-03-13 | 19.25 | $5.19 | 127348 |
| 2024-03-12 | 18.86 | $5.23 | 46536 |
| 2024-03-11 | 18.35 | $5.18 | 26900 |
| 2024-03-08 | 18.04 | $5.18 | 119547 |
| 2024-03-07 | 17.71 | $5.14 | 41930 |
| 2024-03-06 | 17.52 | $5.12 | 60500 |
| 2024-03-05 | 17.56 | $5.04 | 100628 |
| 2024-03-04 | 18.05 | $5.06 | 17000 |
| 2024-03-01 | 17.85 | $5.10 | 50329 |
| 2024-02-29 | 17.55 | $5.04 | 75225 |
| 2024-02-28 | 17.60 | $5.01 | 68247 |
| 2024-02-27 | 17.73 | $5.07 | 47700 |
| 2024-02-26 | 17.59 | $5.06 | 58300 |
| 2024-02-23 | 17.56 | $5.08 | 59807 |
| 2024-02-22 | 17.17 | $5.13 | 65847 |
| 2024-02-21 | 16.67 | $5.06 | 63606 |
| 2024-02-20 | 16.47 | $5.06 | 180800 |
| 2024-02-16 | 16.27 | $5.06 | 158100 |
| 2024-02-15 | 15.61 | $5.05 | 109700 |
| 2024-02-14 | 15.02 | $5.04 | 22547 |
| 2024-02-13 | 14.55 | $4.95 | 53335 |
| 2024-02-12 | 14.34 | $5.05 | 46000 |
| 2024-02-09 | 13.38 | $4.98 | 27226 |
| 2024-02-08 | 13.09 | $4.97 | 43824 |
| 2024-02-07 | 12.67 | $5.00 | 95600 |
| 2024-02-06 | 12.14 | $4.96 | 91000 |
| 2024-02-05 | 11.77 | $4.83 | 119343 |
| 2024-02-02 | 12.30 | $4.84 | 205500 |
| 2024-02-01 | 12.94 | $4.84 | 110200 |
| 2024-01-31 | 13.62 | $4.81 | 82200 |
| 2024-01-30 | 14.33 | $4.85 | 86320 |
| 2024-01-29 | 14.91 | $4.88 | 54000 |
| 2024-01-26 | 15.26 | $4.86 | 91536 |
| 2024-01-25 | 15.64 | $4.85 | 150517 |
| 2024-01-24 | 16.25 | $4.84 | 133825 |
| 2024-01-23 | 16.89 | $4.79 | 102300 |
| 2024-01-22 | 17.55 | $4.75 | 97500 |
| 2024-01-19 | 17.93 | $4.80 | 114016 |
| 2024-01-18 | 18.33 | $4.75 | 248827 |
| 2024-01-17 | 18.67 | $4.73 | 54800 |
| 2024-01-16 | 18.80 | $4.82 | 98543 |
| 2024-01-12 | 19.57 | $4.93 | 81621 |
| 2024-01-11 | 19.94 | $4.95 | 117044 |
| 2024-01-10 | 20.47 | $4.96 | 127946 |
| 2024-01-09 | 21.18 | $4.92 | 71633 |
| 2024-01-08 | 22.22 | $4.97 | 59600 |
| 2024-01-05 | 22.99 | $4.96 | 211900 |
| 2024-01-04 | 23.71 | $4.94 | 131500 |
| 2024-01-03 | 24.55 | $4.95 | 185020 |
| 2024-01-02 | 25.34 | $5.05 | 47000 |
| 2023-12-29 | 25.30 | $5.11 | 93237 |
| 2023-12-28 | 25.06 | $5.08 | 123749 |
| 2023-12-27 | 24.80 | $5.12 | 103728 |
| 2023-12-26 | 24.14 | $5.09 | 52300 |
| 2023-12-22 | 23.64 | $5.03 | 49000 |
| 2023-12-21 | 23.26 | $5.11 | 188825 |
| 2023-12-20 | 22.86 | $4.97 | 189443 |
| 2023-12-19 | 22.97 | $5.03 | 198300 |
| 2023-12-18 | 22.61 | $5.01 | 292200 |
| 2023-12-15 | 22.39 | $5.01 | 386216 |
| 2023-12-14 | 22.17 | $5.02 | 47335 |
| 2023-12-13 | 21.75 | $4.95 | 120830 |
| 2023-12-12 | 21.79 | $4.91 | 174400 |
| 2023-12-11 | 22.09 | $4.87 | 45600 |
| 2023-12-08 | 22.14 | $4.87 | 74500 |
| 2023-12-07 | 22.36 | $4.89 | 96046 |
| 2023-12-06 | 22.60 | $4.85 | 51600 |
| 2023-12-05 | 22.97 | $4.84 | 35617 |
| 2023-12-04 | 23.54 | $4.86 | 67100 |
| 2023-12-01 | 23.82 | $4.92 | 90700 |
| 2023-11-30 | 23.87 | $4.93 | 55200 |
| 2023-11-29 | 23.75 | $4.94 | 56000 |
| 2023-11-28 | 23.46 | $4.98 | 64021 |
| 2023-11-27 | 23.07 | $4.97 | 51100 |
| 2023-11-24 | 22.79 | $4.96 | 10800 |
| 2023-11-22 | 22.26 | $4.96 | 46700 |
| 2023-11-21 | 21.82 | $4.94 | 63500 |
| 2023-11-20 | 21.20 | $4.97 | 69735 |
| 2023-11-17 | 20.55 | $4.89 | 26117 |
| 2023-11-16 | 20.22 | $4.89 | 30400 |
| 2023-11-15 | 19.80 | $4.97 | 37500 |
| 2023-11-14 | 19.07 | $4.89 | 41149 |
| 2023-11-13 | 18.65 | $4.76 | 133506 |
| 2023-11-10 | 18.66 | $4.69 | 14400 |
| 2023-11-09 | 19.21 | $4.62 | 75600 |
| 2023-11-08 | 19.85 | $4.66 | 78326 |
| 2023-11-07 | 20.69 | $4.65 | 76300 |
| 2023-11-06 | 21.58 | $4.68 | 101500 |
| 2023-11-03 | 22.28 | $4.63 | 103000 |
| 2023-11-02 | 23.40 | $4.55 | 181300 |
| 2023-11-01 | 23.89 | $4.45 | 144915 |
| 2023-10-31 | 23.78 | $4.42 | 74548 |
| 2023-10-30 | 23.40 | $4.46 | 41100 |
| 2023-10-27 | 23.24 | $4.42 | 82600 |
| 2023-10-26 | 22.99 | $4.43 | 93200 |
| 2023-10-25 | 22.72 | $4.47 | 69600 |
| 2023-10-24 | 22.63 | $4.52 | 36200 |
| 2023-10-23 | 22.62 | $4.45 | 32300 |
| 2023-10-20 | 21.80 | $4.47 | 34737 |
| 2023-10-19 | 21.14 | $4.54 | 54400 |
| 2023-10-18 | 20.67 | $4.60 | 94900 |
| 2023-10-17 | 20.52 | $4.67 | 84500 |
| 2023-10-16 | 20.47 | $4.67 | 69826 |
| 2023-10-13 | 20.52 | $4.67 | 197044 |
| 2023-10-12 | 20.56 | $4.68 | 119400 |
| 2023-10-11 | 20.87 | $4.72 | 69900 |
| 2023-10-10 | 21.30 | $4.68 | 68000 |
| 2023-10-09 | 21.40 | $4.63 | 53200 |
| 2023-10-06 | 20.89 | $4.68 | 115400 |
| 2023-10-05 | 20.35 | $4.63 | 39912 |
| 2023-10-04 | 19.37 | $4.62 | 42200 |
| 2023-10-03 | 18.38 | $4.64 | 61046 |
| 2023-10-02 | 17.44 | $4.71 | 78037 |
| 2023-09-29 | 16.73 | $4.77 | 36349 |
| 2023-09-28 | 16.09 | $4.73 | 17807 |
| 2023-09-27 | 15.05 | $4.71 | 60900 |
| 2023-09-26 | 13.79 | $4.69 | 82000 |
| 2023-09-25 | 12.57 | $4.80 | 57600 |
| 2023-09-22 | 11.66 | $4.85 | 90326 |
| 2023-09-21 | 10.96 | $4.85 | 150200 |
| 2023-09-20 | 9.76 | $5.03 | 76900 |
| 2023-09-19 | 9.36 | $5.05 | 25546 |
| 2023-09-18 | 9.07 | $5.06 | 21500 |
| 2023-09-15 | 8.81 | $5.09 | 182104 |
| 2023-09-14 | 8.55 | $5.09 | 55300 |
| 2023-09-13 | 8.98 | $5.07 | 80230 |
| 2023-09-12 | 9.33 | $5.07 | 38800 |
| 2023-09-11 | 9.76 | $5.12 | 78104 |
| 2023-09-08 | 10.22 | $5.01 | 27612 |
| 2023-09-07 | 9.99 | $5.01 | 21845 |
| 2023-09-06 | 9.88 | $5.08 | 21933 |
| 2023-09-05 | 10.18 | $5.12 | 32700 |
| 2023-09-01 | 10.66 | $5.22 | 9700 |
| 2023-08-31 | 10.81 | $5.14 | 70514 |
| 2023-08-30 | 11.30 | $5.17 | 28500 |
| 2023-08-29 | 11.75 | $5.16 | 100500 |
| 2023-08-28 | 12.28 | $5.13 | 15609 |
| 2023-08-25 | 12.68 | $5.05 | 17000 |
| 2023-08-24 | 12.75 | $5.07 | 16600 |
| 2023-08-23 | 12.99 | $5.11 | 16900 |
| 2023-08-22 | 13.26 | $5.03 | 18829 |
| 2023-08-21 | 12.87 | $5.01 | 7600 |
| 2023-08-18 | 12.31 | $4.99 | 108904 |
| 2023-08-17 | 11.72 | $5.04 | 86912 |
| 2023-08-16 | 11.34 | $5.07 | 76733 |
| 2023-08-15 | 10.64 | $5.10 | 33200 |
| 2023-08-14 | 9.95 | $5.13 | 14100 |
| 2023-08-11 | 9.46 | $5.22 | 23800 |
| 2023-08-10 | 9.13 | $5.26 | 24400 |
| 2023-08-09 | 9.20 | $5.23 | 27601 |
| 2023-08-08 | 8.87 | $5.19 | 67000 |
| 2023-08-07 | 8.52 | $5.29 | 85925 |
| 2023-08-04 | 8.58 | $5.31 | 21029 |
| 2023-08-03 | 8.94 | $5.31 | 25534 |
| 2023-08-02 | 9.25 | $5.32 | 34300 |
| 2023-08-01 | 9.52 | $5.39 | 11121 |
| 2023-07-31 | 9.57 | $5.49 | 21200 |
| 2023-07-28 | 9.29 | $5.45 | 141731 |
| 2023-07-27 | 9.26 | $5.33 | 33600 |
| 2023-07-26 | 9.58 | $5.40 | 12300 |
| 2023-07-25 | 9.79 | $5.37 | 26900 |
| 2023-07-24 | 10.13 | $5.35 | 22800 |
| 2023-07-21 | 10.48 | $5.28 | 15000 |
| 2023-07-20 | 10.99 | $5.31 | 52800 |
| 2023-07-19 | 11.23 | $5.32 | 12122 |
| 2023-07-18 | 11.75 | $5.32 | 89118 |
| 2023-07-17 | 12.30 | $5.34 | 64633 |
| 2023-07-14 | 12.88 | $5.33 | 66705 |
| 2023-07-13 | 13.39 | $5.31 | 70618 |
| 2023-07-12 | 13.18 | $5.27 | 27000 |
| 2023-07-11 | 13.21 | $5.17 | 83730 |
| 2023-07-10 | 13.39 | $5.10 | 22239 |
| 2023-07-07 | 13.93 | $5.11 | 22700 |
| 2023-07-06 | 14.50 | $5.09 | 31500 |
| 2023-07-05 | 15.09 | $5.20 | 387515 |
| 2023-07-03 | 15.88 | $5.22 | 26800 |
| 2023-06-30 | 15.86 | $5.19 | 27145 |
| 2023-06-29 | 16.27 | $5.14 | 19200 |
| 2023-06-28 | 17.00 | $5.15 | 37306 |
| 2023-06-27 | 17.76 | $5.19 | 48415 |
| 2023-06-26 | 18.38 | $5.13 | 17445 |
| 2023-06-23 | 19.08 | $5.15 | 16800 |
| 2023-06-22 | 19.77 | $5.25 | 14328 |
| 2023-06-21 | 20.06 | $5.37 | 30800 |
| 2023-06-20 | 19.69 | $5.37 | 7000 |
| 2023-06-16 | 18.82 | $5.47 | 19700 |
| 2023-06-15 | 17.58 | $5.49 | 46900 |
| 2023-06-14 | 16.28 | $5.40 | 28645 |
| 2023-06-13 | 15.38 | $5.35 | 43731 |
| 2023-06-12 | 14.60 | $5.30 | 41200 |
| 2023-06-09 | 14.01 | $5.27 | 16100 |
| 2023-06-08 | 13.23 | $5.26 | 22100 |
| 2023-06-07 | 12.41 | $5.27 | 115221 |
| 2023-06-06 | 11.71 | $5.30 | 25200 |
| 2023-06-05 | 10.97 | $5.25 | 18336 |
| 2023-06-02 | 10.40 | $5.24 | 31403 |
| 2023-06-01 | 9.74 | $5.12 | 14500 |
| 2023-05-31 | 9.78 | $4.99 | 6800 |
| 2023-05-30 | 10.27 | $5.05 | 5900 |
| 2023-05-26 | 10.27 | $5.15 | 9400 |
| 2023-05-25 | 10.45 | $5.01 | 12100 |
| 2023-05-24 | 10.79 | $5.05 | 35702 |
| 2023-05-23 | 11.23 | $5.04 | 16400 |
| 2023-05-22 | 11.80 | $5.16 | 11500 |
| 2023-05-19 | 11.91 | $5.11 | 11216 |
| 2023-05-18 | 12.52 | $5.08 | 23800 |
| 2023-05-17 | 13.13 | $5.10 | 36914 |
| 2023-05-16 | 13.74 | $5.13 | 12717 |
| 2023-05-15 | 14.05 | $5.16 | 8000 |
| 2023-05-12 | 14.38 | $5.02 | 14300 |
| 2023-05-11 | 14.71 | $5.05 | 7622 |
| 2023-05-10 | 15.06 | $5.05 | 43343 |
| 2023-05-09 | 15.73 | $5.05 | 18600 |
| 2023-05-08 | 16.24 | $5.10 | 30100 |
| 2023-05-05 | 16.95 | $5.11 | 28624 |
| 2023-05-04 | 17.22 | $5.05 | 89000 |
| 2023-05-03 | 17.43 | $5.05 | 16037 |
| 2023-05-02 | 17.36 | $5.02 | 24501 |
| 2023-05-01 | 17.28 | $5.05 | 27835 |
| 2023-04-28 | 17.40 | $5.09 | 16043 |
| 2023-04-27 | 17.45 | $5.05 | 39249 |
| 2023-04-26 | 17.31 | $4.97 | 32512 |
| 2023-04-25 | 16.51 | $4.90 | 264700 |
| 2023-04-24 | 15.51 | $5.01 | 65238 |
| 2023-04-21 | 14.86 | $5.06 | 29300 |
| 2023-04-20 | 14.50 | $5.16 | 29600 |
| 2023-04-19 | 14.54 | $5.21 | 49900 |
| 2023-04-18 | 14.94 | $5.29 | 65400 |
| 2023-04-17 | 15.70 | $5.30 | 28943 |
| 2023-04-14 | 16.42 | $5.23 | 20000 |
| 2023-04-13 | 16.89 | $5.27 | 11604 |
| 2023-04-12 | 17.40 | $5.21 | 14700 |
| 2023-04-11 | 18.11 | $5.29 | 16000 |
| 2023-04-10 | 18.82 | $5.26 | 4300 |
| 2023-04-06 | 19.56 | $5.30 | 28500 |
| 2023-04-05 | 20.22 | $5.34 | 10020 |
| 2023-04-04 | 20.65 | $5.37 | 25031 |
| 2023-04-03 | 20.89 | $5.38 | 43500 |
| 2023-03-31 | 21.15 | $5.36 | 48400 |
| 2023-03-30 | 21.57 | $5.33 | 43500 |
| 2023-03-29 | 22.31 | $5.17 | 44902 |
| 2023-03-28 | 23.13 | $5.09 | 92300 |
| 2023-03-27 | 23.21 | $5.03 | 11600 |
| 2023-03-24 | 22.87 | $5.04 | 22500 |
| 2023-03-23 | 22.51 | $5.05 | 136214 |
| 2023-03-22 | 22.18 | $5.05 | 108201 |
| 2023-03-21 | 21.97 | $5.01 | 231424 |
| 2023-03-20 | 21.67 | $5.05 | 5700 |
| 2023-03-17 | 21.70 | $5.01 | 18203 |
| 2023-03-16 | 21.74 | $5.07 | 108600 |
| 2023-03-15 | 21.50 | $5.04 | 33500 |
| 2023-03-14 | 21.29 | $5.21 | 13003 |
| 2023-03-13 | 21.51 | $5.13 | 12325 |
| 2023-03-10 | 21.53 | $5.14 | 35500 |
| 2023-03-09 | 21.65 | $5.21 | 20014 |
| 2023-03-08 | 22.35 | $5.29 | 7635 |
| 2023-03-07 | 23.14 | $5.27 | 74000 |
| 2023-03-06 | 24.08 | $5.29 | 9006 |
| 2023-03-03 | 25.34 | $5.33 | 22400 |
| 2023-03-02 | 26.60 | $5.24 | 59300 |
| 2023-03-01 | 27.66 | $5.25 | 196119 |
| 2023-02-28 | 28.61 | $5.11 | 26100 |
| 2023-02-27 | 29.00 | $5.15 | 40318 |
| 2023-02-24 | 29.41 | $5.12 | 69300 |
| 2023-02-23 | 29.88 | $5.40 | 46448 |
| 2023-02-22 | 31.24 | $5.38 | 33400 |
| 2023-02-21 | 32.66 | $5.45 | 24233 |
| 2023-02-17 | 34.03 | $5.49 | 26900 |
| 2023-02-16 | 34.97 | $5.60 | 33300 |
| 2023-02-15 | 35.46 | $5.59 | 64532 |
| 2023-02-14 | 35.66 | $5.70 | 42300 |
| 2023-02-13 | 35.38 | $5.68 | 23800 |
| 2023-02-10 | 35.16 | $5.63 | 71500 |
| 2023-02-09 | 35.19 | $5.59 | 43400 |
| 2023-02-08 | 35.30 | $5.56 | 85005 |
| 2023-02-07 | 35.45 | $5.54 | 84500 |
| 2023-02-06 | 35.69 | $5.48 | 58800 |
| 2023-02-03 | 36.14 | $5.61 | 52000 |
| 2023-02-02 | 35.93 | $5.73 | 165742 |
| 2023-02-01 | 35.47 | $5.75 | 284600 |
| 2023-01-31 | 35.18 | $5.64 | 70036 |
| 2023-01-30 | 35.17 | $5.69 | 35817 |
| 2023-01-27 | 34.46 | $5.76 | 48900 |
| 2023-01-26 | 33.34 | $5.78 | 70400 |
| 2023-01-25 | 32.07 | $5.68 | 76345 |
| 2023-01-24 | 30.88 | $5.69 | 44400 |
| 2023-01-23 | 29.87 | $5.64 | 29500 |
| 2023-01-20 | 28.81 | $5.60 | 111200 |
| 2023-01-19 | 27.98 | $5.57 | 71500 |
| 2023-01-18 | 27.21 | $5.53 | 83900 |
| 2023-01-17 | 26.59 | $5.48 | 58435 |
| 2023-01-13 | 26.09 | $5.47 | 106643 |
| 2023-01-12 | 25.57 | $5.45 | 87619 |
| 2023-01-11 | 25.05 | $5.42 | 79800 |
| 2023-01-10 | 24.70 | $5.38 | 71700 |
| 2023-01-09 | 24.57 | $5.31 | 73214 |
| 2023-01-06 | 24.48 | $5.23 | 116315 |
| 2023-01-05 | 24.82 | $5.16 | 114200 |
| 2023-01-04 | 25.60 | $5.20 | 95838 |
| 2023-01-03 | 26.42 | $5.14 | 11800 |
| 2022-12-30 | 27.45 | $5.15 | 56334 |
| 2022-12-29 | 28.40 | $5.16 | 99800 |
| 2022-12-28 | 29.45 | $5.10 | 68913 |
| 2022-12-27 | 29.79 | $5.19 | 106000 |
| 2022-12-23 | 29.87 | $5.13 | 14147 |
| 2022-12-22 | 30.29 | $5.14 | 106200 |
| 2022-12-21 | 30.78 | $5.15 | 63015 |
| 2022-12-20 | 31.16 | $5.15 | 72428 |
| 2022-12-19 | 31.65 | $5.13 | 292527 |
| 2022-12-16 | 31.89 | $5.16 | 25400 |
| 2022-12-15 | 32.19 | $5.14 | 102226 |
| 2022-12-14 | 32.50 | $5.24 | 194400 |
| 2022-12-13 | 32.32 | $5.23 | 172307 |
| 2022-12-12 | 32.06 | $5.17 | 84249 |
| 2022-12-09 | 32.10 | $5.26 | 94720 |
| 2022-12-08 | 31.46 | $5.30 | 74209 |
| 2022-12-07 | 31.12 | $5.20 | 33723 |
| 2022-12-06 | 30.87 | $5.26 | 33619 |
| 2022-12-05 | 30.38 | $5.26 | 41737 |
| 2022-12-02 | 29.65 | $5.27 | 30930 |
| 2022-12-01 | 28.88 | $5.23 | 54445 |
| 2022-11-30 | 28.30 | $5.13 | 63143 |
| 2022-11-29 | 27.75 | $4.99 | 323946 |
| 2022-11-28 | 27.35 | $4.96 | 52600 |
| 2022-11-25 | 27.46 | $4.99 | 22137 |
| 2022-11-23 | 27.57 | $4.99 | 47900 |
| 2022-11-22 | 27.63 | $4.99 | 109812 |
| 2022-11-21 | 27.76 | $4.99 | 31600 |
| 2022-11-18 | 27.66 | $5.15 | 57400 |
| 2022-11-17 | 27.06 | $5.17 | 73900 |
| 2022-11-16 | 26.42 | $5.04 | 57200 |
| 2022-11-15 | 25.98 | $5.09 | 61200 |
| 2022-11-14 | 25.51 | $4.94 | 126200 |
| 2022-11-11 | 25.39 | $4.97 | 70100 |
| 2022-11-10 | 25.25 | $4.83 | 54300 |
| 2022-11-09 | 25.63 | $4.68 | 57428 |
| 2022-11-08 | 26.72 | $4.70 | 73400 |
| 2022-11-07 | 27.86 | $4.68 | 202000 |
| 2022-11-04 | 29.30 | $4.68 | 106309 |
| 2022-11-03 | 30.82 | $4.54 | 28400 |
| 2022-11-02 | 31.45 | $4.51 | 81511 |
| 2022-11-01 | 32.25 | $4.55 | 165633 |
| 2022-10-31 | 32.97 | $4.33 | 90732 |
| 2022-10-28 | 32.06 | $4.34 | 39634 |
| 2022-10-27 | 31.26 | $4.36 | 127000 |
| 2022-10-26 | 30.57 | $4.39 | 161234 |
| 2022-10-25 | 29.92 | $4.41 | 112300 |
| 2022-10-24 | 29.06 | $4.37 | 52808 |
| 2022-10-21 | 28.17 | $4.51 | 61937 |
| 2022-10-20 | 27.61 | $4.46 | 45700 |
| 2022-10-19 | 27.02 | $4.44 | 57119 |
| 2022-10-18 | 26.43 | $4.48 | 188646 |
| 2022-10-17 | 25.91 | $4.49 | 142100 |
| 2022-10-14 | 25.36 | $4.42 | 64645 |
| 2022-10-13 | 24.65 | $4.51 | 55700 |
| 2022-10-12 | 23.94 | $4.54 | 30200 |
| 2022-10-11 | 23.42 | $4.58 | 30200 |
| 2022-10-10 | 23.03 | $4.67 | 53830 |
| 2022-10-07 | 22.85 | $4.70 | 84616 |
| 2022-10-06 | 22.88 | $4.82 | 47131 |
| 2022-10-05 | 23.13 | $4.83 | 74519 |
| 2022-10-04 | 23.48 | $4.79 | 66021 |
| 2022-10-03 | 23.68 | $4.66 | 84542 |
| 2022-09-30 | 23.89 | $4.58 | 71319 |
| 2022-09-29 | 22.28 | $4.59 | 89400 |
| 2022-09-28 | 20.62 | $4.66 | 145900 |
| 2022-09-27 | 18.93 | $4.65 | 74300 |
| 2022-09-26 | 17.44 | $4.68 | 45800 |
| 2022-09-23 | 15.90 | $4.73 | 39300 |
| 2022-09-22 | 14.36 | $4.87 | 49400 |
| 2022-09-21 | 13.23 | $4.96 | 43100 |
| 2022-09-20 | 12.53 | $5.05 | 28700 |
| 2022-09-19 | 12.12 | $5.08 | 48100 |
| 2022-09-16 | 11.68 | $5.10 | 20012 |
| 2022-09-15 | 11.22 | $5.12 | 31600 |
| 2022-09-14 | 11.20 | $5.20 | 28418 |
| 2022-09-13 | 11.34 | $5.16 | 50508 |
| 2022-09-12 | 11.48 | $5.35 | 46400 |
| 2022-09-09 | 11.83 | $5.27 | 42900 |
| 2022-09-08 | 12.17 | $5.14 | 8500 |
| 2022-09-07 | 11.81 | $5.18 | 33000 |
| 2022-09-06 | 11.44 | $5.13 | 24400 |
| 2022-09-02 | 11.15 | $5.20 | 28316 |
| 2022-09-01 | 10.90 | $5.21 | 65400 |
| 2022-08-31 | 10.99 | $5.29 | 59800 |
| 2022-08-30 | 11.37 | $5.29 | 50942 |
| 2022-08-29 | 11.58 | $5.35 | 34700 |
| 2022-08-26 | 12.03 | $5.43 | 41436 |
| 2022-08-25 | 12.40 | $5.49 | 54100 |
| 2022-08-24 | 12.47 | $5.40 | 15904 |
| 2022-08-23 | 12.82 | $5.43 | 43900 |
| 2022-08-22 | 13.44 | $5.39 | 14924 |
| 2022-08-19 | 13.96 | $5.47 | 25935 |
| 2022-08-18 | 14.52 | $5.52 | 42435 |
| 2022-08-17 | 14.55 | $5.55 | 45100 |
| 2022-08-16 | 14.58 | $5.58 | 71900 |
| 2022-08-15 | 14.61 | $5.61 | 72300 |
| 2022-08-12 | 14.65 | $5.65 | 42300 |
| 2022-08-11 | 14.88 | $5.54 | 140430 |
| 2022-08-10 | 15.17 | $5.56 | 47000 |
| 2022-08-09 | 15.83 | $5.45 | 39000 |
| 2022-08-08 | 16.23 | $5.47 | 81600 |
| 2022-08-05 | 16.66 | $5.45 | 21700 |
| 2022-08-04 | 16.68 | $5.44 | 25500 |
| 2022-08-03 | 16.89 | $5.44 | 57700 |
| 2022-08-02 | 17.11 | $5.44 | 32600 |
| 2022-08-01 | 17.28 | $5.43 | 37330 |
| 2022-07-29 | 17.68 | $5.50 | 40500 |
| 2022-07-28 | 18.34 | $5.54 | 20349 |
| 2022-07-27 | 19.02 | $5.45 | 13000 |
| 2022-07-26 | 19.28 | $5.34 | 33700 |
| 2022-07-25 | 19.26 | $5.39 | 12113 |
| 2022-07-22 | 19.44 | $5.35 | 20800 |
| 2022-07-21 | 19.63 | $5.45 | 25600 |
| 2022-07-20 | 19.91 | $5.34 | 24900 |
| 2022-07-19 | 20.00 | $5.39 | 25834 |
| 2022-07-18 | 20.23 | $5.40 | 18240 |
| 2022-07-15 | 20.43 | $5.33 | 10600 |
| 2022-07-14 | 20.30 | $5.28 | 11800 |
| 2022-07-13 | 19.75 | $5.32 | 13403 |
| 2022-07-12 | 19.32 | $5.36 | 19329 |
| 2022-07-11 | 19.07 | $5.48 | 34242 |
| 2022-07-08 | 19.10 | $5.59 | 15049 |
| 2022-07-07 | 19.45 | $5.61 | 12805 |
| 2022-07-06 | 19.77 | $5.48 | 33507 |
| 2022-07-05 | 19.40 | $5.43 | 21213 |
| 2022-07-01 | 19.08 | $5.53 | 43900 |
| 2022-06-30 | 18.78 | $5.52 | 50500 |
| 2022-06-29 | 18.67 | $5.60 | 108541 |
| 2022-06-28 | 18.75 | $5.65 | 53635 |
| 2022-06-27 | 19.07 | $5.62 | 23500 |
| 2022-06-24 | 19.18 | $5.53 | 21221 |
| 2022-06-23 | 18.87 | $5.37 | 20045 |
| 2022-06-22 | 18.34 | $5.40 | 11700 |
| 2022-06-21 | 18.08 | $5.49 | 41300 |
| 2022-06-17 | 17.92 | $5.54 | 31540 |
| 2022-06-16 | 17.57 | $5.43 | 52600 |
| 2022-06-15 | 17.19 | $5.62 | 130200 |
| 2022-06-14 | 17.24 | $5.64 | 21024 |
| 2022-06-13 | 17.36 | $5.65 | 67500 |
| 2022-06-10 | 17.48 | $5.85 | 63400 |
| 2022-06-09 | 18.28 | $5.93 | 91308 |
| 2022-06-08 | 18.93 | $5.98 | 66000 |
| 2022-06-07 | 19.73 | $5.91 | 18100 |
| 2022-06-06 | 20.76 | $5.96 | 57726 |
| 2022-06-03 | 21.73 | $5.94 | 32618 |
| 2022-06-02 | 22.79 | $5.92 | 50220 |
| 2022-06-01 | 23.83 | $5.87 | 58400 |
| 2022-05-31 | 24.93 | $5.90 | 78925 |
| 2022-05-27 | 26.11 | $5.73 | 102200 |
| 2022-05-26 | 26.59 | $5.61 | 141300 |
| 2022-05-25 | 26.63 | $5.53 | 71900 |
| 2022-05-24 | 26.67 | $5.60 | 33911 |
| 2022-05-23 | 26.83 | $5.70 | 112400 |
| 2022-05-20 | 27.19 | $5.62 | 117815 |
| 2022-05-19 | 27.56 | $5.60 | 21100 |
| 2022-05-18 | 27.69 | $5.57 | 50200 |
| 2022-05-17 | 27.91 | $5.70 | 63228 |
| 2022-05-16 | 28.15 | $5.45 | 66600 |
| 2022-05-13 | 27.55 | $5.47 | 49729 |
| 2022-05-12 | 26.83 | $5.35 | 83500 |
| 2022-05-11 | 26.03 | $5.39 | 250514 |
| 2022-05-10 | 25.36 | $5.44 | 54702 |
| 2022-05-09 | 24.66 | $5.46 | 54600 |
| 2022-05-06 | 24.05 | $5.72 | 22700 |
| 2022-05-05 | 23.85 | $5.92 | 62742 |
| 2022-05-04 | 23.88 | $6.03 | 69600 |
| 2022-05-03 | 24.26 | $6.07 | 74100 |
| 2022-05-02 | 23.98 | $5.93 | 47538 |
| 2022-04-29 | 23.14 | $5.85 | 202200 |
| 2022-04-28 | 22.31 | $5.77 | 52125 |
| 2022-04-27 | 21.44 | $5.84 | 58400 |
| 2022-04-26 | 20.62 | $5.92 | 38000 |
| 2022-04-25 | 19.90 | $5.98 | 9100 |
| 2022-04-22 | 19.29 | $6.11 | 44900 |
| 2022-04-21 | 18.81 | $6.25 | 32500 |
| 2022-04-20 | 18.47 | $6.28 | 23417 |
| 2022-04-19 | 18.36 | $6.24 | 43100 |
| 2022-04-18 | 18.08 | $6.29 | 55032 |
| 2022-04-14 | 18.03 | $6.35 | 27904 |
| 2022-04-13 | 18.13 | $6.40 | 53821 |
| 2022-04-12 | 18.26 | $6.37 | 14823 |
| 2022-04-11 | 18.22 | $6.34 | 29533 |
| 2022-04-08 | 18.21 | $6.50 | 63000 |
| 2022-04-07 | 18.28 | $6.56 | 17200 |
| 2022-04-06 | 18.73 | $6.69 | 26400 |
| 2022-04-05 | 19.43 | $6.86 | 103541 |
| 2022-04-04 | 20.25 | $6.94 | 46423 |
| 2022-04-01 | 21.03 | $6.89 | 40148 |
| 2022-03-31 | 22.06 | $6.77 | 59322 |
| 2022-03-30 | 23.09 | $6.90 | 60935 |
| 2022-03-29 | 24.25 | $6.83 | 78246 |
| 2022-03-28 | 25.23 | $6.57 | 15500 |
| 2022-03-25 | 25.51 | $6.54 | 40200 |
| 2022-03-24 | 25.89 | $6.65 | 40600 |
| 2022-03-23 | 26.35 | $6.60 | 37700 |
| 2022-03-22 | 26.83 | $6.80 | 35100 |
| 2022-03-21 | 27.48 | $6.71 | 60609 |
| 2022-03-18 | 28.26 | $6.81 | 39305 |
| 2022-03-17 | 29.13 | $6.69 | 13800 |
| 2022-03-16 | 29.70 | $6.63 | 47100 |
| 2022-03-15 | 30.04 | $6.11 | 71029 |
| 2022-03-14 | 28.90 | $6.10 | 49696 |
| 2022-03-11 | 27.75 | $6.28 | 33000 |
| 2022-03-10 | 26.78 | $6.34 | 39314 |
| 2022-03-09 | 25.82 | $6.41 | 33000 |
| 2022-03-08 | 24.89 | $6.32 | 103300 |
| 2022-03-07 | 23.59 | $6.31 | 36237 |
| 2022-03-04 | 22.30 | $6.57 | 54094 |
| 2022-03-03 | 21.31 | $6.80 | 101000 |
| 2022-03-02 | 20.56 | $7.10 | 25735 |
| 2022-03-01 | 20.23 | $7.11 | 64700 |
| 2022-02-28 | 19.87 | $7.21 | 66626 |
| 2022-02-25 | 19.93 | $7.49 | 30514 |
| 2022-02-24 | 19.98 | $7.16 | 53640 |
| 2022-02-23 | 19.20 | $7.33 | 35300 |
| 2022-02-22 | 18.90 | $7.37 | 50620 |
| 2022-02-18 | 18.72 | $7.55 | 30000 |
| 2022-02-17 | 18.74 | $7.59 | 37300 |
| 2022-02-16 | 19.07 | $7.68 | 42913 |
| 2022-02-15 | 19.68 | $7.74 | 19547 |
| 2022-02-14 | 19.97 | $7.56 | 82722 |
| 2022-02-11 | 19.92 | $7.65 | 37300 |
| 2022-02-10 | 20.04 | $7.84 | 72639 |
| 2022-02-09 | 20.63 | $7.84 | 26925 |
| 2022-02-08 | 21.05 | $7.69 | 35234 |
| 2022-02-07 | 20.91 | $7.69 | 29617 |
| 2022-02-04 | 20.76 | $7.72 | 23929 |
| 2022-02-03 | 20.56 | $7.66 | 31608 |
| 2022-02-02 | 20.36 | $7.68 | 77100 |
| 2022-02-01 | 20.14 | $7.88 | 22600 |
| 2022-01-31 | 20.45 | $7.88 | 55000 |
| 2022-01-28 | 20.63 | $7.59 | 43212 |
| 2022-01-27 | 19.75 | $7.44 | 21103 |
| 2022-01-26 | 18.82 | $7.58 | 43300 |
| 2022-01-25 | 17.98 | $7.59 | 69235 |
| 2022-01-24 | 16.85 | $7.59 | 148900 |
| 2022-01-21 | 16.28 | $7.96 | 34442 |
| 2022-01-20 | 16.81 | $8.10 | 57643 |
| 2022-01-19 | 17.64 | $8.01 | 22800 |
| 2022-01-18 | 18.21 | $7.95 | 33223 |
| 2022-01-14 | 18.80 | $8.10 | 27000 |
| 2022-01-13 | 19.78 | $8.12 | 66534 |
| 2022-01-12 | 20.51 | $8.18 | 96100 |
| 2022-01-11 | 21.29 | $7.96 | 59034 |
| 2022-01-10 | 21.61 | $7.91 | 23200 |
| 2022-01-07 | 21.84 | $7.93 | 47900 |
| 2022-01-06 | 22.04 | $7.86 | 27500 |
| 2022-01-05 | 21.96 | $7.90 | 26210 |
| 2022-01-04 | 22.19 | $8.00 | 99838 |
| 2022-01-03 | 22.69 | $7.99 | 24530 |
| 2021-12-31 | 23.02 | $7.92 | 61447 |
| 2021-12-30 | 23.28 | $7.90 | 116802 |
| 2021-12-29 | 23.11 | $7.84 | 42013 |
| 2021-12-28 | 23.05 | $8.04 | 48100 |
| 2021-12-27 | 23.59 | $8.00 | 62500 |
| 2021-12-23 | 24.11 | $8.03 | 66616 |
| 2021-12-22 | 24.66 | $7.77 | 62100 |
| 2021-12-21 | 23.98 | $7.77 | 64447 |
| 2021-12-20 | 23.08 | $7.65 | 35126 |
| 2021-12-17 | 22.13 | $7.95 | 22905 |
| 2021-12-16 | 21.98 | $7.95 | 29923 |
| 2021-12-15 | 21.58 | $7.85 | 46332 |
| 2021-12-14 | 21.02 | $7.91 | 34713 |
| 2021-12-13 | 20.60 | $7.98 | 52211 |
| 2021-12-10 | 20.44 | $8.09 | 29530 |
| 2021-12-09 | 20.67 | $8.14 | 15438 |
| 2021-12-08 | 20.99 | $8.11 | 18737 |
| 2021-12-07 | 21.23 | $8.03 | 42403 |
| 2021-12-06 | 21.13 | $7.95 | 33000 |
| 2021-12-03 | 20.46 | $7.92 | 94400 |
| 2021-12-02 | 19.79 | $8.05 | 34100 |
| 2021-12-01 | 19.36 | $7.98 | 47109 |
| 2021-11-30 | 18.65 | $7.90 | 45000 |
| 2021-11-29 | 17.29 | $7.91 | 46311 |
| 2021-11-26 | 16.04 | $7.93 | 47800 |
| 2021-11-24 | 14.75 | $8.14 | 69724 |
| 2021-11-23 | 14.10 | $8.13 | 139430 |
| 2021-11-22 | 13.41 | $8.16 | 130100 |
| 2021-11-19 | 12.69 | $8.18 | 119434 |
| 2021-11-18 | 12.27 | $8.25 | 69600 |
| 2021-11-17 | 12.01 | $8.35 | 73000 |
| 2021-11-16 | 12.28 | $8.39 | 74500 |
| 2021-11-15 | 12.66 | $8.41 | 88400 |
| 2021-11-12 | 13.33 | $8.46 | 47415 |
| 2021-11-11 | 13.76 | $8.50 | 67800 |
| 2021-11-10 | 14.22 | $8.42 | 58119 |
| 2021-11-09 | 14.69 | $8.47 | 92620 |
| 2021-11-08 | 14.89 | $8.50 | 78531 |
| 2021-11-05 | 15.10 | $8.53 | 69700 |
| 2021-11-04 | 15.21 | $8.52 | 49300 |
| 2021-11-03 | 15.14 | $8.55 | 104900 |
| 2021-11-02 | 15.06 | $8.47 | 65800 |
| 2021-11-01 | 15.07 | $8.55 | 194038 |
| 2021-10-29 | 15.09 | $8.32 | 51023 |
| 2021-10-28 | 15.84 | $8.42 | 17000 |
| 2021-10-27 | 16.27 | $8.46 | 30300 |
| 2021-10-26 | 16.63 | $8.42 | 37908 |
| 2021-10-25 | 17.01 | $8.50 | 67700 |
| 2021-10-22 | 17.59 | $8.44 | 33245 |
| 2021-10-21 | 18.21 | $8.43 | 53900 |
| 2021-10-20 | 18.65 | $8.52 | 31622 |
| 2021-10-19 | 18.74 | $8.57 | 38500 |
| 2021-10-18 | 18.86 | $8.48 | 27937 |
| 2021-10-15 | 19.27 | $8.45 | 43105 |
| 2021-10-14 | 19.86 | $8.29 | 21500 |
| 2021-10-13 | 20.82 | $8.26 | 17200 |
| 2021-10-12 | 21.89 | $8.26 | 66134 |
| 2021-10-11 | 23.02 | $8.28 | 39300 |
| 2021-10-08 | 23.98 | $8.30 | 13800 |
| 2021-10-07 | 24.93 | $8.30 | 33906 |
| 2021-10-06 | 25.99 | $8.14 | 62900 |
| 2021-10-05 | 27.16 | $8.21 | 26500 |
| 2021-10-04 | 28.55 | $8.17 | 64110 |
| 2021-10-01 | 30.02 | $8.34 | 52300 |
| 2021-09-30 | 31.13 | $8.32 | 48125 |
| 2021-09-29 | 32.24 | $8.27 | 80700 |
| 2021-09-28 | 33.63 | $8.22 | 44510 |
| 2021-09-27 | 35.10 | $8.33 | 56906 |
| 2021-09-24 | 36.45 | $8.28 | 112300 |
| 2021-09-23 | 38.01 | $8.29 | 86900 |
| 2021-09-22 | 39.63 | $8.29 | 61743 |
| 2021-09-21 | 41.44 | $8.20 | 73300 |
| 2021-09-20 | 43.58 | $8.07 | 78900 |
| 2021-09-17 | 45.84 | $8.36 | 25432 |
| 2021-09-16 | 47.34 | $8.72 | 20013 |
| 2021-09-15 | 48.16 | $8.72 | 15633 |
| 2021-09-14 | 48.70 | $8.69 | 24400 |
| 2021-09-13 | 49.28 | $8.82 | 36300 |
| 2021-09-10 | 49.53 | $8.86 | 25520 |
| 2021-09-09 | 49.44 | $8.92 | 21206 |
| 2021-09-08 | 49.37 | $8.91 | 41406 |
| 2021-09-07 | 49.27 | $8.95 | 27000 |
| 2021-09-03 | 49.02 | $8.93 | 45214 |
| 2021-09-02 | 48.80 | $8.83 | 27539 |
| 2021-09-01 | 48.65 | $8.87 | 70700 |
| 2021-08-31 | 48.49 | $8.73 | 30600 |
| 2021-08-30 | 48.45 | $8.67 | 37100 |
| 2021-08-27 | 48.52 | $8.64 | 28227 |
| 2021-08-26 | 48.62 | $8.55 | 27804 |
| 2021-08-25 | 48.79 | $8.56 | 22800 |
| 2021-08-24 | 48.97 | $8.57 | 51307 |
| 2021-08-23 | 49.15 | $8.44 | 20100 |
| 2021-08-20 | 49.45 | $8.37 | 83700 |
| 2021-08-19 | 49.77 | $8.39 | 51300 |
| 2021-08-18 | 49.94 | $8.63 | 44300 |
| 2021-08-17 | 49.73 | $8.56 | 72711 |
| 2021-08-16 | 49.50 | $8.75 | 60943 |
| 2021-08-13 | 49.12 | $8.83 | 23000 |
| 2021-08-12 | 48.46 | $8.80 | 51840 |
| 2021-08-11 | 47.76 | $8.79 | 18347 |
| 2021-08-10 | 47.07 | $8.70 | 74341 |
| 2021-08-09 | 46.34 | $8.67 | 64800 |
| 2021-08-06 | 45.51 | $8.83 | 19247 |
| 2021-08-05 | 44.46 | $8.91 | 43100 |
| 2021-08-04 | 43.18 | $8.85 | 22234 |
| 2021-08-03 | 41.87 | $8.85 | 63400 |
| 2021-08-02 | 40.50 | $8.64 | 30343 |
| 2021-07-30 | 39.09 | $8.70 | 13940 |
| 2021-07-29 | 37.51 | $8.76 | 20902 |
| 2021-07-28 | 35.85 | $8.66 | 48200 |
| 2021-07-27 | 34.12 | $8.43 | 64822 |
| 2021-07-26 | 32.35 | $8.62 | 56400 |
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