Is AlTi Global, Inc. (ALTI) a Buy, Sell, or Hold?
Enter your email address below for free access to our AlTi Global, Inc. (ALTI) research center and poll results.
NASDAQ : ALTI
AlTi Global, Inc.
$3.46 USD
-$0.12 (-3.35%)
- Volume
- 85.65K
- Average Volume
- 219.79K
- Market Capitalization
- $513.79M
- P/E Ratio
- -3.19
- Dividend Yield
- 0.00%
- Price Target
- $9.00
- Year High
- $5.45
- Year Low
- $2.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.04
- Current Ratio
- $11.66
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.48
2026-07-17
Close Price
$3.46
Vol: 85700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.91
Average
6.68
Maximum
12.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.48 | $3.46 | 85700 |
| 2026-07-16 | 3.46 | $3.58 | 73500 |
| 2026-07-15 | 3.42 | $3.58 | 39600 |
| 2026-07-14 | 3.39 | $3.46 | 32208 |
| 2026-07-13 | 3.37 | $3.44 | 108799 |
| 2026-07-10 | 3.34 | $3.58 | 64118 |
| 2026-07-09 | 3.30 | $3.66 | 103700 |
| 2026-07-08 | 3.26 | $3.62 | 681726 |
| 2026-07-07 | 3.23 | $4.01 | 162464 |
| 2026-07-06 | 3.17 | $3.65 | 71100 |
| 2026-07-02 | 3.14 | $3.70 | 132100 |
| 2026-07-01 | 3.11 | $3.69 | 131000 |
| 2026-06-30 | 3.09 | $3.61 | 164449 |
| 2026-06-29 | 3.07 | $3.61 | 219817 |
| 2026-06-26 | 3.05 | $3.55 | 1.6M |
| 2026-06-25 | 3.04 | $3.25 | 232146 |
| 2026-06-24 | 3.05 | $3.18 | 132100 |
| 2026-06-23 | 3.05 | $3.09 | 242714 |
| 2026-06-22 | 3.06 | $2.95 | 298684 |
| 2026-06-18 | 3.09 | $2.89 | 223100 |
| 2026-06-17 | 3.13 | $3.00 | 179626 |
| 2026-06-16 | 3.17 | $2.91 | 342228 |
| 2026-06-15 | 3.21 | $2.88 | 203000 |
| 2026-06-12 | 3.24 | $3.06 | 239800 |
| 2026-06-11 | 3.26 | $2.94 | 241126 |
| 2026-06-10 | 3.27 | $2.81 | 173500 |
| 2026-06-09 | 3.31 | $2.81 | 416332 |
| 2026-06-08 | 3.34 | $2.91 | 113547 |
| 2026-06-05 | 3.39 | $2.98 | 128907 |
| 2026-06-04 | 3.43 | $3.04 | 116327 |
| 2026-06-03 | 3.47 | $3.09 | 220000 |
| 2026-06-02 | 3.50 | $3.20 | 109737 |
| 2026-06-01 | 3.51 | $3.23 | 104115 |
| 2026-05-29 | 3.53 | $3.30 | 89300 |
| 2026-05-28 | 3.54 | $3.33 | 320635 |
| 2026-05-27 | 3.54 | $3.45 | 423803 |
| 2026-05-26 | 3.56 | $3.13 | 531412 |
| 2026-05-22 | 3.59 | $3.30 | 449517 |
| 2026-05-21 | 3.62 | $3.46 | 189507 |
| 2026-05-20 | 3.63 | $3.77 | 171825 |
| 2026-05-19 | 3.63 | $3.72 | 120400 |
| 2026-05-18 | 3.64 | $3.70 | 208000 |
| 2026-05-15 | 3.64 | $3.48 | 99500 |
| 2026-05-14 | 3.66 | $3.49 | 146001 |
| 2026-05-13 | 3.67 | $3.26 | 162246 |
| 2026-05-12 | 3.69 | $3.45 | 150944 |
| 2026-05-11 | 3.71 | $3.57 | 200800 |
| 2026-05-08 | 3.72 | $3.87 | 104600 |
| 2026-05-07 | 3.72 | $3.82 | 178800 |
| 2026-05-06 | 3.73 | $3.76 | 151300 |
| 2026-05-05 | 3.73 | $3.61 | 90600 |
| 2026-05-04 | 3.74 | $3.51 | 161920 |
| 2026-05-01 | 3.75 | $3.60 | 167100 |
| 2026-04-30 | 3.76 | $3.54 | 171519 |
| 2026-04-29 | 3.77 | $3.40 | 262529 |
| 2026-04-28 | 3.78 | $3.74 | 172600 |
| 2026-04-27 | 3.77 | $3.77 | 123200 |
| 2026-04-24 | 3.75 | $3.82 | 132828 |
| 2026-04-23 | 3.73 | $3.75 | 163600 |
| 2026-04-22 | 3.71 | $3.79 | 529800 |
| 2026-04-21 | 3.69 | $3.77 | 144316 |
| 2026-04-20 | 3.67 | $3.83 | 143700 |
| 2026-04-17 | 3.65 | $3.76 | 111341 |
| 2026-04-16 | 3.62 | $3.69 | 141448 |
| 2026-04-15 | 3.62 | $3.77 | 119300 |
| 2026-04-14 | 3.62 | $3.79 | 55400 |
| 2026-04-13 | 3.62 | $3.87 | 135648 |
| 2026-04-10 | 3.61 | $3.85 | 88003 |
| 2026-04-09 | 3.60 | $3.88 | 128230 |
| 2026-04-08 | 3.61 | $3.84 | 235744 |
| 2026-04-07 | 3.63 | $3.81 | 137337 |
| 2026-04-06 | 3.65 | $3.77 | 86546 |
| 2026-04-02 | 3.67 | $3.82 | 102145 |
| 2026-04-01 | 3.69 | $3.65 | 122209 |
| 2026-03-31 | 3.73 | $3.62 | 340900 |
| 2026-03-30 | 3.78 | $3.60 | 137935 |
| 2026-03-27 | 3.83 | $3.28 | 56831 |
| 2026-03-26 | 3.89 | $3.36 | 106800 |
| 2026-03-25 | 3.94 | $3.37 | 73100 |
| 2026-03-24 | 4.00 | $3.42 | 94316 |
| 2026-03-23 | 4.06 | $3.50 | 164437 |
| 2026-03-20 | 4.12 | $3.28 | 433200 |
| 2026-03-19 | 4.18 | $3.32 | 291700 |
| 2026-03-18 | 4.24 | $3.60 | 203838 |
| 2026-03-17 | 4.29 | $3.80 | 232500 |
| 2026-03-16 | 4.32 | $3.72 | 63200 |
| 2026-03-13 | 4.35 | $3.66 | 238900 |
| 2026-03-12 | 4.38 | $3.73 | 256703 |
| 2026-03-11 | 4.41 | $4.05 | 123639 |
| 2026-03-10 | 4.44 | $4.22 | 102934 |
| 2026-03-09 | 4.45 | $4.18 | 71400 |
| 2026-03-06 | 4.46 | $4.14 | 110808 |
| 2026-03-05 | 4.49 | $4.32 | 67200 |
| 2026-03-04 | 4.51 | $4.44 | 53100 |
| 2026-03-03 | 4.52 | $4.57 | 143000 |
| 2026-03-02 | 4.53 | $4.61 | 138022 |
| 2026-02-27 | 4.53 | $4.43 | 181100 |
| 2026-02-26 | 4.55 | $4.49 | 49030 |
| 2026-02-25 | 4.57 | $4.44 | 173063 |
| 2026-02-24 | 4.58 | $4.67 | 124943 |
| 2026-02-23 | 4.57 | $4.64 | 86128 |
| 2026-02-20 | 4.56 | $4.63 | 238100 |
| 2026-02-19 | 4.55 | $4.54 | 69521 |
| 2026-02-18 | 4.53 | $4.49 | 56405 |
| 2026-02-17 | 4.50 | $4.43 | 86116 |
| 2026-02-13 | 4.49 | $4.38 | 71405 |
| 2026-02-12 | 4.48 | $4.20 | 80813 |
| 2026-02-11 | 4.48 | $4.28 | 117412 |
| 2026-02-10 | 4.46 | $4.60 | 76409 |
| 2026-02-09 | 4.43 | $4.42 | 67640 |
| 2026-02-06 | 4.42 | $4.56 | 235106 |
| 2026-02-05 | 4.40 | $4.58 | 87300 |
| 2026-02-04 | 4.38 | $4.75 | 101825 |
| 2026-02-03 | 4.38 | $4.69 | 169400 |
| 2026-02-02 | 4.40 | $4.73 | 168200 |
| 2026-01-30 | 4.39 | $4.69 | 185000 |
| 2026-01-29 | 4.39 | $4.88 | 121300 |
| 2026-01-28 | 4.38 | $4.75 | 96305 |
| 2026-01-27 | 4.37 | $4.62 | 192208 |
| 2026-01-26 | 4.38 | $4.57 | 138800 |
| 2026-01-23 | 4.39 | $4.40 | 98205 |
| 2026-01-22 | 4.40 | $4.36 | 98600 |
| 2026-01-21 | 4.42 | $4.15 | 115439 |
| 2026-01-20 | 4.45 | $3.97 | 78738 |
| 2026-01-16 | 4.50 | $4.15 | 189200 |
| 2026-01-15 | 4.53 | $4.21 | 109100 |
| 2026-01-14 | 4.57 | $4.14 | 542351 |
| 2026-01-13 | 4.62 | $3.94 | 311534 |
| 2026-01-12 | 4.68 | $4.11 | 117604 |
| 2026-01-09 | 4.74 | $4.10 | 138432 |
| 2026-01-08 | 4.79 | $4.23 | 162843 |
| 2026-01-07 | 4.81 | $4.17 | 213100 |
| 2026-01-06 | 4.83 | $4.68 | 379835 |
| 2026-01-05 | 4.82 | $5.06 | 227300 |
| 2026-01-02 | 4.78 | $4.71 | 121900 |
| 2025-12-31 | 4.75 | $4.64 | 73900 |
| 2025-12-30 | 4.71 | $4.61 | 81700 |
| 2025-12-29 | 4.68 | $4.67 | 67325 |
| 2025-12-26 | 4.65 | $4.70 | 45100 |
| 2025-12-24 | 4.61 | $4.78 | 47700 |
| 2025-12-23 | 4.57 | $4.68 | 76343 |
| 2025-12-22 | 4.54 | $4.64 | 96800 |
| 2025-12-19 | 4.51 | $4.88 | 184507 |
| 2025-12-18 | 4.46 | $4.90 | 125100 |
| 2025-12-17 | 4.41 | $4.80 | 106400 |
| 2025-12-16 | 4.36 | $5.05 | 98600 |
| 2025-12-15 | 4.31 | $5.11 | 93500 |
| 2025-12-12 | 4.25 | $5.14 | 137100 |
| 2025-12-11 | 4.18 | $5.19 | 373300 |
| 2025-12-10 | 4.13 | $5.16 | 401708 |
| 2025-12-09 | 4.08 | $4.66 | 611100 |
| 2025-12-08 | 4.06 | $4.44 | 93600 |
| 2025-12-05 | 4.04 | $4.54 | 138300 |
| 2025-12-04 | 4.01 | $4.34 | 226000 |
| 2025-12-03 | 3.99 | $4.00 | 138340 |
| 2025-12-02 | 3.98 | $3.99 | 158900 |
| 2025-12-01 | 3.98 | $3.90 | 78500 |
| 2025-11-28 | 3.98 | $4.04 | 103300 |
| 2025-11-26 | 3.97 | $4.00 | 97900 |
| 2025-11-25 | 3.97 | $4.00 | 76700 |
| 2025-11-24 | 3.97 | $4.00 | 133300 |
| 2025-11-21 | 3.96 | $4.10 | 152800 |
| 2025-11-20 | 3.94 | $3.93 | 51400 |
| 2025-11-19 | 3.93 | $3.83 | 68200 |
| 2025-11-18 | 3.94 | $3.82 | 89749 |
| 2025-11-17 | 3.94 | $3.97 | 64500 |
| 2025-11-14 | 3.93 | $3.89 | 45341 |
| 2025-11-13 | 3.92 | $3.88 | 101600 |
| 2025-11-12 | 3.91 | $4.07 | 55128 |
| 2025-11-11 | 3.90 | $4.11 | 44600 |
| 2025-11-10 | 3.88 | $4.27 | 180732 |
| 2025-11-07 | 3.85 | $4.07 | 62949 |
| 2025-11-06 | 3.83 | $3.91 | 28136 |
| 2025-11-05 | 3.81 | $4.00 | 82304 |
| 2025-11-04 | 3.79 | $3.90 | 44043 |
| 2025-11-03 | 3.77 | $3.95 | 81400 |
| 2025-10-31 | 3.75 | $3.94 | 74700 |
| 2025-10-30 | 3.74 | $3.85 | 39217 |
| 2025-10-29 | 3.72 | $3.89 | 115329 |
| 2025-10-28 | 3.69 | $3.97 | 109632 |
| 2025-10-27 | 3.67 | $3.76 | 90411 |
| 2025-10-24 | 3.66 | $3.83 | 73600 |
| 2025-10-23 | 3.66 | $3.77 | 101200 |
| 2025-10-22 | 3.65 | $3.87 | 76400 |
| 2025-10-21 | 3.64 | $3.88 | 71100 |
| 2025-10-20 | 3.64 | $3.85 | 60520 |
| 2025-10-17 | 3.64 | $3.72 | 140200 |
| 2025-10-16 | 3.65 | $3.67 | 65032 |
| 2025-10-15 | 3.66 | $3.70 | 55037 |
| 2025-10-14 | 3.66 | $3.76 | 95208 |
| 2025-10-13 | 3.65 | $3.69 | 77800 |
| 2025-10-10 | 3.66 | $3.59 | 321900 |
| 2025-10-09 | 3.67 | $3.55 | 34607 |
| 2025-10-08 | 3.68 | $3.60 | 41300 |
| 2025-10-07 | 3.70 | $3.55 | 68642 |
| 2025-10-06 | 3.73 | $3.57 | 89973 |
| 2025-10-03 | 3.75 | $3.66 | 218026 |
| 2025-10-02 | 3.77 | $3.46 | 99132 |
| 2025-10-01 | 3.81 | $3.42 | 119300 |
| 2025-09-30 | 3.86 | $3.56 | 74749 |
| 2025-09-29 | 3.89 | $3.57 | 107900 |
| 2025-09-26 | 3.93 | $3.68 | 64009 |
| 2025-09-25 | 3.97 | $3.69 | 57700 |
| 2025-09-24 | 4.00 | $3.71 | 56700 |
| 2025-09-23 | 4.03 | $3.78 | 74921 |
| 2025-09-22 | 4.05 | $3.81 | 129600 |
| 2025-09-19 | 4.08 | $3.88 | 1.4M |
| 2025-09-18 | 4.09 | $3.92 | 132660 |
| 2025-09-17 | 4.10 | $3.68 | 138900 |
| 2025-09-16 | 4.13 | $3.72 | 112009 |
| 2025-09-15 | 4.16 | $3.70 | 245400 |
| 2025-09-12 | 4.19 | $3.82 | 96234 |
| 2025-09-11 | 4.21 | $3.88 | 121416 |
| 2025-09-10 | 4.24 | $3.93 | 164600 |
| 2025-09-09 | 4.26 | $4.07 | 65800 |
| 2025-09-08 | 4.29 | $4.06 | 229103 |
| 2025-09-05 | 4.31 | $4.14 | 62945 |
| 2025-09-04 | 4.33 | $4.25 | 86127 |
| 2025-09-03 | 4.35 | $4.28 | 71800 |
| 2025-09-02 | 4.38 | $4.26 | 107500 |
| 2025-08-29 | 4.37 | $4.33 | 163800 |
| 2025-08-28 | 4.35 | $4.39 | 56900 |
| 2025-08-27 | 4.33 | $4.32 | 99818 |
| 2025-08-26 | 4.32 | $4.38 | 76900 |
| 2025-08-25 | 4.31 | $4.22 | 107800 |
| 2025-08-22 | 4.31 | $4.34 | 126100 |
| 2025-08-21 | 4.32 | $4.12 | 92700 |
| 2025-08-20 | 4.33 | $4.17 | 151200 |
| 2025-08-19 | 4.34 | $4.23 | 63800 |
| 2025-08-18 | 4.35 | $4.30 | 62200 |
| 2025-08-15 | 4.36 | $4.30 | 93100 |
| 2025-08-14 | 4.36 | $4.32 | 115500 |
| 2025-08-13 | 4.37 | $4.38 | 117415 |
| 2025-08-12 | 4.37 | $4.42 | 174644 |
| 2025-08-11 | 4.35 | $4.49 | 132300 |
| 2025-08-08 | 4.33 | $4.56 | 108100 |
| 2025-08-07 | 4.31 | $4.60 | 97839 |
| 2025-08-06 | 4.28 | $4.60 | 275915 |
| 2025-08-05 | 4.26 | $4.84 | 715100 |
| 2025-08-04 | 4.22 | $4.10 | 80022 |
| 2025-08-01 | 4.22 | $3.90 | 82200 |
| 2025-07-31 | 4.23 | $4.09 | 62600 |
| 2025-07-30 | 4.23 | $4.13 | 253449 |
| 2025-07-29 | 4.23 | $4.12 | 166500 |
| 2025-07-28 | 4.23 | $4.28 | 78206 |
| 2025-07-25 | 4.22 | $4.38 | 57300 |
| 2025-07-24 | 4.21 | $4.38 | 69700 |
| 2025-07-23 | 4.20 | $4.39 | 131400 |
| 2025-07-22 | 4.18 | $4.43 | 166326 |
| 2025-07-21 | 4.16 | $4.40 | 104200 |
| 2025-07-18 | 4.15 | $4.41 | 163900 |
| 2025-07-17 | 4.13 | $4.52 | 146100 |
| 2025-07-16 | 4.10 | $4.32 | 68865 |
| 2025-07-15 | 4.09 | $4.09 | 143821 |
| 2025-07-14 | 4.08 | $4.09 | 63600 |
| 2025-07-11 | 4.08 | $4.07 | 157100 |
| 2025-07-10 | 4.07 | $4.08 | 93500 |
| 2025-07-09 | 4.06 | $4.11 | 64800 |
| 2025-07-08 | 4.04 | $4.07 | 114300 |
| 2025-07-07 | 4.02 | $4.10 | 164000 |
| 2025-07-03 | 3.99 | $4.14 | 160840 |
| 2025-07-02 | 3.97 | $4.13 | 129900 |
| 2025-07-01 | 3.94 | $4.03 | 103901 |
| 2025-06-30 | 3.91 | $4.15 | 154700 |
| 2025-06-27 | 3.86 | $4.16 | 932100 |
| 2025-06-26 | 3.82 | $4.15 | 135007 |
| 2025-06-25 | 3.78 | $4.08 | 222200 |
| 2025-06-24 | 3.75 | $4.07 | 128927 |
| 2025-06-23 | 3.70 | $4.07 | 158300 |
| 2025-06-20 | 3.66 | $4.09 | 389710 |
| 2025-06-18 | 3.62 | $4.10 | 109105 |
| 2025-06-17 | 3.58 | $3.95 | 170900 |
| 2025-06-16 | 3.55 | $4.13 | 117032 |
| 2025-06-13 | 3.51 | $3.92 | 124927 |
| 2025-06-12 | 3.49 | $3.93 | 59700 |
| 2025-06-11 | 3.46 | $3.87 | 165100 |
| 2025-06-10 | 3.44 | $3.88 | 115400 |
| 2025-06-09 | 3.42 | $3.73 | 150111 |
| 2025-06-06 | 3.41 | $3.64 | 235928 |
| 2025-06-05 | 3.39 | $3.65 | 118636 |
| 2025-06-04 | 3.37 | $3.61 | 210328 |
| 2025-06-03 | 3.35 | $3.51 | 1.8M |
| 2025-06-02 | 3.33 | $3.42 | 96500 |
| 2025-05-30 | 3.32 | $3.32 | 127001 |
| 2025-05-29 | 3.32 | $3.35 | 47200 |
| 2025-05-28 | 3.32 | $3.37 | 78600 |
| 2025-05-27 | 3.32 | $3.36 | 47000 |
| 2025-05-23 | 3.31 | $3.18 | 49901 |
| 2025-05-22 | 3.32 | $3.19 | 55238 |
| 2025-05-21 | 3.32 | $3.24 | 109900 |
| 2025-05-20 | 3.33 | $3.27 | 25613 |
| 2025-05-19 | 3.33 | $3.36 | 65200 |
| 2025-05-16 | 3.33 | $3.44 | 132500 |
| 2025-05-15 | 3.32 | $3.49 | 87900 |
| 2025-05-14 | 3.31 | $3.32 | 68619 |
| 2025-05-13 | 3.31 | $3.56 | 217008 |
| 2025-05-12 | 3.29 | $3.44 | 43506 |
| 2025-05-09 | 3.26 | $3.44 | 151839 |
| 2025-05-08 | 3.23 | $3.29 | 72240 |
| 2025-05-07 | 3.22 | $3.22 | 57906 |
| 2025-05-06 | 3.20 | $3.14 | 33238 |
| 2025-05-05 | 3.18 | $3.18 | 189206 |
| 2025-05-02 | 3.17 | $3.20 | 37411 |
| 2025-05-01 | 3.16 | $3.26 | 62523 |
| 2025-04-30 | 3.15 | $3.43 | 65845 |
| 2025-04-29 | 3.13 | $3.30 | 120800 |
| 2025-04-28 | 3.12 | $3.29 | 52700 |
| 2025-04-25 | 3.11 | $3.28 | 47000 |
| 2025-04-24 | 3.09 | $3.31 | 50300 |
| 2025-04-23 | 3.08 | $3.32 | 66400 |
| 2025-04-22 | 3.06 | $3.36 | 47200 |
| 2025-04-21 | 3.04 | $3.28 | 66621 |
| 2025-04-17 | 3.01 | $3.26 | 67300 |
| 2025-04-16 | 3.00 | $3.33 | 94047 |
| 2025-04-15 | 2.98 | $3.31 | 104100 |
| 2025-04-14 | 2.96 | $3.09 | 126800 |
| 2025-04-11 | 2.93 | $3.00 | 103724 |
| 2025-04-10 | 2.91 | $2.81 | 44101 |
| 2025-04-09 | 2.92 | $2.98 | 138000 |
| 2025-04-08 | 2.93 | $2.82 | 103242 |
| 2025-04-07 | 2.96 | $2.88 | 123736 |
| 2025-04-04 | 2.98 | $2.94 | 198800 |
| 2025-04-03 | 3.01 | $2.89 | 106900 |
| 2025-04-02 | 3.04 | $3.04 | 116622 |
| 2025-04-01 | 3.06 | $3.16 | 155800 |
| 2025-03-31 | 3.08 | $3.04 | 105400 |
| 2025-03-28 | 3.09 | $3.04 | 119743 |
| 2025-03-27 | 3.12 | $2.99 | 48900 |
| 2025-03-26 | 3.14 | $2.98 | 80200 |
| 2025-03-25 | 3.16 | $2.97 | 428900 |
| 2025-03-24 | 3.19 | $2.89 | 84721 |
| 2025-03-21 | 3.21 | $2.85 | 217040 |
| 2025-03-20 | 3.23 | $2.90 | 112831 |
| 2025-03-19 | 3.25 | $2.96 | 170316 |
| 2025-03-18 | 3.28 | $2.95 | 210538 |
| 2025-03-17 | 3.31 | $2.52 | 272815 |
| 2025-03-14 | 3.36 | $2.66 | 312600 |
| 2025-03-13 | 3.39 | $3.03 | 90800 |
| 2025-03-12 | 3.41 | $3.11 | 100200 |
| 2025-03-11 | 3.43 | $3.35 | 66400 |
| 2025-03-10 | 3.46 | $3.35 | 86746 |
| 2025-03-07 | 3.48 | $3.47 | 75400 |
| 2025-03-06 | 3.50 | $3.45 | 85100 |
| 2025-03-05 | 3.53 | $3.51 | 77137 |
| 2025-03-04 | 3.55 | $3.53 | 146704 |
| 2025-03-03 | 3.56 | $3.37 | 174200 |
| 2025-02-28 | 3.59 | $3.46 | 109230 |
| 2025-02-27 | 3.61 | $3.45 | 107146 |
| 2025-02-26 | 3.64 | $3.49 | 71200 |
| 2025-02-25 | 3.67 | $3.40 | 112132 |
| 2025-02-24 | 3.71 | $3.41 | 111223 |
| 2025-02-21 | 3.75 | $3.28 | 138741 |
| 2025-02-20 | 3.78 | $3.29 | 125250 |
| 2025-02-19 | 3.81 | $3.53 | 55400 |
| 2025-02-18 | 3.84 | $3.49 | 82513 |
| 2025-02-14 | 3.87 | $3.47 | 210906 |
| 2025-02-13 | 3.90 | $3.28 | 118100 |
| 2025-02-12 | 3.94 | $3.47 | 105134 |
| 2025-02-11 | 3.97 | $3.58 | 117244 |
| 2025-02-10 | 4.00 | $3.86 | 56300 |
| 2025-02-07 | 4.01 | $3.81 | 88400 |
| 2025-02-06 | 4.03 | $3.94 | 31237 |
| 2025-02-05 | 4.04 | $4.00 | 70812 |
| 2025-02-04 | 4.05 | $3.93 | 94900 |
| 2025-02-03 | 4.07 | $3.78 | 91800 |
| 2025-01-31 | 4.11 | $3.89 | 61900 |
| 2025-01-30 | 4.13 | $3.92 | 108500 |
| 2025-01-29 | 4.16 | $4.02 | 42845 |
| 2025-01-28 | 4.18 | $4.11 | 43900 |
| 2025-01-27 | 4.19 | $4.14 | 74308 |
| 2025-01-24 | 4.20 | $4.11 | 45300 |
| 2025-01-23 | 4.20 | $4.01 | 43509 |
| 2025-01-22 | 4.21 | $3.94 | 79100 |
| 2025-01-21 | 4.22 | $4.05 | 50200 |
| 2025-01-17 | 4.23 | $4.09 | 135900 |
| 2025-01-16 | 4.25 | $4.01 | 79046 |
| 2025-01-15 | 4.27 | $4.14 | 38900 |
| 2025-01-14 | 4.29 | $4.06 | 69400 |
| 2025-01-13 | 4.31 | $4.13 | 56000 |
| 2025-01-10 | 4.33 | $4.04 | 74228 |
| 2025-01-08 | 4.36 | $4.19 | 113731 |
| 2025-01-07 | 4.38 | $4.24 | 309200 |
| 2025-01-06 | 4.40 | $4.22 | 53018 |
| 2025-01-03 | 4.41 | $4.40 | 95500 |
| 2025-01-02 | 4.41 | $4.39 | 74100 |
| 2024-12-31 | 4.41 | $4.41 | 66622 |
| 2024-12-30 | 4.44 | $4.43 | 56821 |
| 2024-12-27 | 4.45 | $4.39 | 108600 |
| 2024-12-26 | 4.46 | $4.42 | 43500 |
| 2024-12-24 | 4.46 | $4.30 | 24000 |
| 2024-12-23 | 4.46 | $4.14 | 63127 |
| 2024-12-20 | 4.47 | $4.23 | 257815 |
| 2024-12-19 | 4.48 | $4.18 | 148000 |
| 2024-12-18 | 4.47 | $4.18 | 112309 |
| 2024-12-17 | 4.46 | $4.48 | 115430 |
| 2024-12-16 | 4.45 | $4.33 | 93626 |
| 2024-12-13 | 4.46 | $4.54 | 41200 |
| 2024-12-12 | 4.45 | $4.52 | 46200 |
| 2024-12-11 | 4.45 | $4.51 | 48704 |
| 2024-12-10 | 4.46 | $4.64 | 73912 |
| 2024-12-09 | 4.47 | $4.62 | 82700 |
| 2024-12-06 | 4.48 | $4.64 | 153400 |
| 2024-12-05 | 4.49 | $4.44 | 87600 |
| 2024-12-04 | 4.51 | $4.33 | 210934 |
| 2024-12-03 | 4.53 | $4.55 | 91442 |
| 2024-12-02 | 4.52 | $4.83 | 111206 |
| 2024-11-29 | 4.49 | $4.75 | 109042 |
| 2024-11-27 | 4.45 | $4.55 | 104936 |
| 2024-11-26 | 4.43 | $4.34 | 57300 |
| 2024-11-25 | 4.42 | $4.48 | 153600 |
| 2024-11-22 | 4.40 | $4.31 | 44901 |
| 2024-11-21 | 4.38 | $4.29 | 121600 |
| 2024-11-20 | 4.37 | $4.10 | 356335 |
| 2024-11-19 | 4.37 | $3.98 | 305812 |
| 2024-11-18 | 4.38 | $4.30 | 188000 |
| 2024-11-15 | 4.36 | $4.39 | 128230 |
| 2024-11-14 | 4.34 | $4.43 | 146434 |
| 2024-11-13 | 4.31 | $4.51 | 154049 |
| 2024-11-12 | 4.29 | $4.75 | 114130 |
| 2024-11-11 | 4.24 | $4.80 | 78600 |
| 2024-11-08 | 4.19 | $4.84 | 98904 |
| 2024-11-07 | 4.13 | $4.79 | 200000 |
| 2024-11-06 | 4.09 | $4.93 | 232900 |
| 2024-11-05 | 4.03 | $4.67 | 128700 |
| 2024-11-04 | 3.97 | $4.32 | 118437 |
| 2024-11-01 | 3.93 | $4.21 | 80244 |
| 2024-10-31 | 3.90 | $4.08 | 859888 |
| 2024-10-30 | 3.87 | $4.10 | 141900 |
| 2024-10-29 | 3.84 | $4.06 | 69700 |
| 2024-10-28 | 3.82 | $4.05 | 99300 |
| 2024-10-25 | 3.80 | $3.99 | 78109 |
| 2024-10-24 | 3.79 | $4.11 | 67708 |
| 2024-10-23 | 3.78 | $4.15 | 83510 |
| 2024-10-22 | 3.76 | $4.09 | 121081 |
| 2024-10-21 | 3.75 | $3.94 | 90120 |
| 2024-10-18 | 3.75 | $3.90 | 78500 |
| 2024-10-17 | 3.78 | $3.98 | 69900 |
| 2024-10-16 | 3.80 | $3.96 | 114634 |
| 2024-10-15 | 3.82 | $3.82 | 99300 |
| 2024-10-14 | 3.85 | $3.79 | 56400 |
| 2024-10-11 | 3.88 | $3.73 | 113400 |
| 2024-10-10 | 3.90 | $3.85 | 203108 |
| 2024-10-09 | 3.92 | $3.70 | 183400 |
| 2024-10-08 | 3.94 | $3.50 | 249028 |
| 2024-10-07 | 3.96 | $3.57 | 447300 |
| 2024-10-04 | 3.98 | $3.53 | 114737 |
| 2024-10-03 | 3.98 | $3.51 | 134100 |
| 2024-10-02 | 4.00 | $3.57 | 61021 |
| 2024-10-01 | 4.01 | $3.64 | 190649 |
| 2024-09-30 | 4.02 | $3.74 | 109505 |
| 2024-09-27 | 4.03 | $3.80 | 97042 |
| 2024-09-26 | 4.05 | $3.81 | 126228 |
| 2024-09-25 | 4.06 | $3.77 | 101344 |
| 2024-09-24 | 4.08 | $3.79 | 164516 |
| 2024-09-23 | 4.11 | $4.01 | 129820 |
| 2024-09-20 | 4.15 | $4.49 | 1.9M |
| 2024-09-19 | 4.13 | $4.45 | 107100 |
| 2024-09-18 | 4.11 | $4.31 | 174100 |
| 2024-09-17 | 4.10 | $4.44 | 201700 |
| 2024-09-16 | 4.08 | $4.36 | 174205 |
| 2024-09-13 | 4.07 | $4.25 | 342400 |
| 2024-09-12 | 4.05 | $4.09 | 135712 |
| 2024-09-11 | 4.04 | $4.18 | 239738 |
| 2024-09-10 | 4.03 | $3.91 | 178430 |
| 2024-09-09 | 4.01 | $3.95 | 315100 |
| 2024-09-06 | 4.01 | $3.56 | 145434 |
| 2024-09-05 | 4.02 | $3.88 | 61400 |
| 2024-09-04 | 4.01 | $3.80 | 74600 |
| 2024-09-03 | 4.01 | $3.81 | 119000 |
| 2024-08-30 | 4.02 | $4.02 | 56800 |
| 2024-08-29 | 4.04 | $4.02 | 79600 |
| 2024-08-28 | 4.07 | $4.12 | 50700 |
| 2024-08-27 | 4.11 | $4.23 | 67345 |
| 2024-08-26 | 4.14 | $4.41 | 139313 |
| 2024-08-23 | 4.16 | $4.64 | 192700 |
| 2024-08-22 | 4.18 | $4.16 | 108900 |
| 2024-08-21 | 4.22 | $4.12 | 42929 |
| 2024-08-20 | 4.25 | $4.02 | 247537 |
| 2024-08-19 | 4.29 | $4.06 | 60000 |
| 2024-08-16 | 4.34 | $4.10 | 136700 |
| 2024-08-15 | 4.37 | $3.97 | 187523 |
| 2024-08-14 | 4.41 | $3.91 | 143400 |
| 2024-08-13 | 4.46 | $3.87 | 128318 |
| 2024-08-12 | 4.53 | $3.63 | 97405 |
| 2024-08-09 | 4.60 | $3.77 | 53400 |
| 2024-08-08 | 4.65 | $3.81 | 186300 |
| 2024-08-07 | 4.69 | $3.81 | 157200 |
| 2024-08-06 | 4.73 | $3.68 | 484345 |
| 2024-08-05 | 4.76 | $4.04 | 204224 |
| 2024-08-02 | 4.79 | $4.38 | 189913 |
| 2024-08-01 | 4.81 | $4.62 | 144500 |
| 2024-07-31 | 4.82 | $4.90 | 77700 |
| 2024-07-30 | 4.81 | $4.82 | 78100 |
| 2024-07-29 | 4.82 | $4.79 | 51948 |
| 2024-07-26 | 4.84 | $5.06 | 106237 |
| 2024-07-25 | 4.83 | $4.96 | 76631 |
| 2024-07-24 | 4.83 | $4.79 | 52300 |
| 2024-07-23 | 4.84 | $4.91 | 69700 |
| 2024-07-22 | 4.84 | $4.94 | 104245 |
| 2024-07-19 | 4.86 | $4.72 | 155657 |
| 2024-07-18 | 4.87 | $4.77 | 63651 |
| 2024-07-17 | 4.89 | $4.99 | 190301 |
| 2024-07-16 | 4.89 | $5.16 | 154630 |
| 2024-07-15 | 4.86 | $5.00 | 118533 |
| 2024-07-12 | 4.86 | $4.78 | 117810 |
| 2024-07-11 | 4.88 | $4.74 | 186013 |
| 2024-07-10 | 4.90 | $4.55 | 79162 |
| 2024-07-09 | 4.91 | $4.34 | 124448 |
| 2024-07-08 | 4.93 | $4.62 | 152937 |
| 2024-07-05 | 4.93 | $4.76 | 79182 |
| 2024-07-03 | 4.93 | $4.76 | 19077 |
| 2024-07-02 | 4.93 | $4.80 | 112836 |
| 2024-07-01 | 4.93 | $4.92 | 108436 |
| 2024-06-28 | 4.93 | $5.21 | 2.2M |
| 2024-06-27 | 4.91 | $4.91 | 171639 |
| 2024-06-26 | 4.92 | $4.98 | 175459 |
| 2024-06-25 | 4.93 | $4.93 | 92487 |
| 2024-06-24 | 4.90 | $5.00 | 101667 |
| 2024-06-21 | 4.88 | $5.30 | 695357 |
| 2024-06-20 | 4.86 | $4.96 | 95105 |
| 2024-06-18 | 4.83 | $4.99 | 111235 |
| 2024-06-17 | 4.80 | $5.01 | 119041 |
| 2024-06-14 | 4.78 | $4.70 | 115065 |
| 2024-06-13 | 4.77 | $4.99 | 271040 |
| 2024-06-12 | 4.74 | $5.18 | 211766 |
| 2024-06-11 | 4.72 | $5.03 | 140773 |
| 2024-06-10 | 4.70 | $4.84 | 88681 |
| 2024-06-07 | 4.68 | $4.66 | 57222 |
| 2024-06-06 | 4.69 | $4.60 | 171742 |
| 2024-06-05 | 4.69 | $4.78 | 181816 |
| 2024-06-04 | 4.68 | $4.71 | 173273 |
| 2024-06-03 | 4.67 | $4.99 | 120511 |
| 2024-05-31 | 4.65 | $4.77 | 514953 |
| 2024-05-30 | 4.65 | $4.95 | 128331 |
| 2024-05-29 | 4.64 | $5.07 | 189405 |
| 2024-05-28 | 4.62 | $5.04 | 258649 |
| 2024-05-24 | 4.61 | $4.52 | 55136 |
| 2024-05-23 | 4.63 | $4.54 | 84600 |
| 2024-05-22 | 4.65 | $4.77 | 151458 |
| 2024-05-21 | 4.66 | $4.41 | 141646 |
| 2024-05-20 | 4.69 | $4.53 | 89465 |
| 2024-05-17 | 4.70 | $4.43 | 94334 |
| 2024-05-16 | 4.71 | $4.55 | 162570 |
| 2024-05-15 | 4.72 | $4.44 | 151064 |
| 2024-05-14 | 4.73 | $4.69 | 88698 |
| 2024-05-13 | 4.71 | $4.62 | 22467 |
| 2024-05-10 | 4.71 | $4.61 | 60223 |
| 2024-05-09 | 4.71 | $4.72 | 64580 |
| 2024-05-08 | 4.72 | $4.58 | 23486 |
| 2024-05-07 | 4.72 | $4.65 | 73378 |
| 2024-05-06 | 4.73 | $4.56 | 78750 |
| 2024-05-03 | 4.75 | $4.50 | 52406 |
| 2024-05-02 | 4.77 | $4.81 | 30418 |
| 2024-05-01 | 4.79 | $4.78 | 57686 |
| 2024-04-30 | 4.79 | $4.60 | 70235 |
| 2024-04-29 | 4.81 | $4.97 | 85741 |
| 2024-04-26 | 4.85 | $4.75 | 61335 |
| 2024-04-25 | 4.89 | $4.99 | 75946 |
| 2024-04-24 | 4.91 | $4.99 | 91412 |
| 2024-04-23 | 4.91 | $4.97 | 408839 |
| 2024-04-22 | 4.93 | $4.87 | 144457 |
| 2024-04-19 | 4.96 | $4.64 | 108404 |
| 2024-04-18 | 5.02 | $4.63 | 109924 |
| 2024-04-17 | 5.10 | $4.57 | 74993 |
| 2024-04-16 | 5.19 | $4.40 | 82370 |
| 2024-04-15 | 5.30 | $4.51 | 80323 |
| 2024-04-12 | 5.39 | $4.70 | 55796 |
| 2024-04-11 | 5.47 | $4.93 | 224112 |
| 2024-04-10 | 5.53 | $4.63 | 118706 |
| 2024-04-09 | 5.60 | $4.85 | 69829 |
| 2024-04-08 | 5.68 | $4.88 | 105237 |
| 2024-04-05 | 5.76 | $4.93 | 142787 |
| 2024-04-04 | 5.83 | $5.13 | 69037 |
| 2024-04-03 | 5.89 | $4.92 | 193035 |
| 2024-04-02 | 5.96 | $4.98 | 310615 |
| 2024-04-01 | 6.03 | $5.66 | 54945 |
| 2024-03-28 | 6.04 | $5.66 | 50715 |
| 2024-03-27 | 6.05 | $5.31 | 69278 |
| 2024-03-26 | 6.09 | $5.07 | 43047 |
| 2024-03-25 | 6.14 | $5.26 | 103357 |
| 2024-03-22 | 6.18 | $5.47 | 194859 |
| 2024-03-21 | 6.20 | $5.98 | 128085 |
| 2024-03-20 | 6.25 | $6.14 | 70632 |
| 2024-03-19 | 6.24 | $6.35 | 343596 |
| 2024-03-18 | 6.21 | $6.57 | 401363 |
| 2024-03-15 | 6.16 | $6.32 | 565045 |
| 2024-03-14 | 6.12 | $6.36 | 354015 |
| 2024-03-13 | 6.09 | $6.09 | 922584 |
| 2024-03-12 | 6.04 | $6.00 | 215009 |
| 2024-03-11 | 6.02 | $6.61 | 86865 |
| 2024-03-08 | 5.97 | $6.33 | 130026 |
| 2024-03-07 | 5.93 | $6.45 | 81484 |
| 2024-03-06 | 5.88 | $6.30 | 102615 |
| 2024-03-05 | 5.84 | $6.26 | 100217 |
| 2024-03-04 | 5.79 | $6.49 | 131287 |
| 2024-03-01 | 5.75 | $5.87 | 80670 |
| 2024-02-29 | 5.77 | $5.86 | 49796 |
| 2024-02-28 | 5.78 | $5.93 | 50241 |
| 2024-02-27 | 5.82 | $6.08 | 60640 |
| 2024-02-26 | 5.87 | $6.10 | 65551 |
| 2024-02-23 | 5.89 | $5.91 | 177398 |
| 2024-02-22 | 5.93 | $7.05 | 371205 |
| 2024-02-21 | 5.86 | $5.82 | 55286 |
| 2024-02-20 | 5.85 | $5.74 | 66850 |
| 2024-02-16 | 5.86 | $5.55 | 26515 |
| 2024-02-15 | 5.90 | $5.65 | 41017 |
| 2024-02-14 | 5.93 | $5.71 | 166100 |
| 2024-02-13 | 5.95 | $5.10 | 79600 |
| 2024-02-12 | 6.01 | $5.50 | 67800 |
| 2024-02-09 | 6.06 | $5.62 | 51000 |
| 2024-02-08 | 6.13 | $5.70 | 47500 |
| 2024-02-07 | 6.17 | $5.43 | 37300 |
| 2024-02-06 | 6.24 | $5.36 | 57400 |
| 2024-02-05 | 6.34 | $5.26 | 105100 |
| 2024-02-02 | 6.45 | $5.80 | 126200 |
| 2024-02-01 | 6.52 | $6.17 | 44000 |
| 2024-01-31 | 6.60 | $6.21 | 37300 |
| 2024-01-30 | 6.69 | $6.61 | 29600 |
| 2024-01-29 | 6.80 | $7.01 | 67800 |
| 2024-01-26 | 6.90 | $6.65 | 109600 |
| 2024-01-25 | 7.00 | $6.67 | 268600 |
| 2024-01-24 | 7.12 | $5.65 | 58900 |
| 2024-01-23 | 7.27 | $5.64 | 90500 |
| 2024-01-22 | 7.41 | $6.00 | 85700 |
| 2024-01-19 | 7.54 | $6.28 | 52100 |
| 2024-01-18 | 7.66 | $6.17 | 157800 |
| 2024-01-17 | 7.78 | $6.16 | 35300 |
| 2024-01-16 | 7.89 | $6.30 | 45500 |
| 2024-01-12 | 7.99 | $6.52 | 95700 |
| 2024-01-11 | 8.06 | $6.93 | 107400 |
| 2024-01-10 | 8.10 | $6.61 | 62200 |
| 2024-01-09 | 8.16 | $6.74 | 74900 |
| 2024-01-08 | 8.24 | $7.35 | 47100 |
| 2024-01-05 | 8.27 | $7.55 | 77000 |
| 2024-01-04 | 8.30 | $7.24 | 52200 |
| 2024-01-03 | 8.35 | $7.61 | 56500 |
| 2024-01-02 | 8.35 | $8.14 | 69800 |
| 2023-12-29 | 8.32 | $8.76 | 41800 |
| 2023-12-28 | 8.26 | $9.07 | 62600 |
| 2023-12-27 | 8.21 | $8.70 | 39100 |
| 2023-12-26 | 8.18 | $8.93 | 50000 |
| 2023-12-22 | 8.15 | $8.65 | 60600 |
| 2023-12-21 | 8.14 | $8.39 | 38900 |
| 2023-12-20 | 8.09 | $8.60 | 133000 |
| 2023-12-19 | 8.05 | $8.72 | 57900 |
| 2023-12-18 | 8.00 | $8.61 | 64600 |
| 2023-12-15 | 7.97 | $8.42 | 353600 |
| 2023-12-14 | 7.94 | $8.33 | 69000 |
| 2023-12-13 | 7.92 | $7.88 | 40700 |
| 2023-12-12 | 7.96 | $7.70 | 29300 |
| 2023-12-11 | 7.97 | $7.89 | 41300 |
| 2023-12-08 | 7.98 | $8.16 | 93900 |
| 2023-12-07 | 7.93 | $8.14 | 57500 |
| 2023-12-06 | 7.92 | $8.10 | 47600 |
| 2023-12-05 | 7.91 | $8.24 | 30500 |
| 2023-12-04 | 7.86 | $7.53 | 76500 |
| 2023-12-01 | 7.83 | $7.66 | 29300 |
| 2023-11-30 | 7.78 | $7.57 | 61500 |
| 2023-11-29 | 7.73 | $8.03 | 44900 |
| 2023-11-28 | 7.64 | $8.09 | 17400 |
| 2023-11-27 | 7.55 | $8.31 | 60900 |
| 2023-11-24 | 7.44 | $8.37 | 32600 |
| 2023-11-22 | 7.36 | $7.48 | 35000 |
| 2023-11-21 | 7.30 | $7.73 | 32300 |
| 2023-11-20 | 7.22 | $7.74 | 29900 |
| 2023-11-17 | 7.15 | $7.93 | 63100 |
| 2023-11-16 | 7.08 | $7.96 | 17000 |
| 2023-11-15 | 7.03 | $7.92 | 50000 |
| 2023-11-14 | 6.97 | $8.58 | 88000 |
| 2023-11-13 | 6.88 | $7.96 | 27100 |
| 2023-11-10 | 6.82 | $8.04 | 32800 |
| 2023-11-09 | 6.78 | $7.21 | 19100 |
| 2023-11-08 | 6.76 | $7.95 | 39100 |
| 2023-11-07 | 6.71 | $7.85 | 37900 |
| 2023-11-06 | 6.65 | $7.22 | 14300 |
| 2023-11-03 | 6.63 | $7.07 | 47600 |
| 2023-11-02 | 6.61 | $6.57 | 43000 |
| 2023-11-01 | 6.61 | $6.56 | 22000 |
| 2023-10-31 | 6.59 | $6.27 | 18100 |
| 2023-10-30 | 6.61 | $6.19 | 28400 |
| 2023-10-27 | 6.64 | $6.21 | 32900 |
| 2023-10-26 | 6.68 | $6.75 | 52300 |
| 2023-10-25 | 6.68 | $6.23 | 63000 |
| 2023-10-24 | 6.71 | $6.23 | 55000 |
| 2023-10-23 | 6.72 | $6.31 | 12400 |
| 2023-10-20 | 6.75 | $6.60 | 34100 |
| 2023-10-19 | 6.74 | $6.80 | 36200 |
| 2023-10-18 | 6.73 | $6.74 | 10800 |
| 2023-10-17 | 6.70 | $6.89 | 59200 |
| 2023-10-16 | 6.69 | $6.79 | 49100 |
| 2023-10-13 | 6.65 | $7.24 | 43200 |
| 2023-10-12 | 6.63 | $6.82 | 14100 |
| 2023-10-11 | 6.64 | $6.82 | 16300 |
| 2023-10-10 | 6.65 | $6.77 | 23500 |
| 2023-10-09 | 6.68 | $6.64 | 9200 |
| 2023-10-06 | 6.73 | $6.71 | 17400 |
| 2023-10-05 | 6.77 | $6.70 | 34900 |
| 2023-10-04 | 6.81 | $6.12 | 62100 |
| 2023-10-03 | 6.87 | $6.70 | 18400 |
| 2023-10-02 | 6.90 | $6.69 | 10600 |
| 2023-09-29 | 6.93 | $6.96 | 24800 |
| 2023-09-28 | 6.94 | $6.92 | 15300 |
| 2023-09-27 | 6.95 | $6.78 | 38700 |
| 2023-09-26 | 6.99 | $6.41 | 16600 |
| 2023-09-25 | 7.05 | $6.85 | 18700 |
| 2023-09-22 | 7.07 | $6.47 | 23500 |
| 2023-09-21 | 7.11 | $6.50 | 27500 |
| 2023-09-20 | 7.14 | $6.18 | 38800 |
| 2023-09-19 | 7.19 | $6.68 | 40000 |
| 2023-09-18 | 7.20 | $6.07 | 58600 |
| 2023-09-15 | 7.27 | $6.78 | 172000 |
| 2023-09-14 | 7.33 | $7.08 | 37100 |
| 2023-09-13 | 7.36 | $6.92 | 65000 |
| 2023-09-12 | 7.44 | $7.44 | 33700 |
| 2023-09-11 | 7.47 | $7.70 | 40600 |
| 2023-09-08 | 7.49 | $7.50 | 25300 |
| 2023-09-07 | 7.44 | $7.39 | 72300 |
| 2023-09-06 | 7.42 | $7.31 | 22500 |
| 2023-09-05 | 7.41 | $7.35 | 71300 |
| 2023-09-01 | 7.41 | $7.25 | 22400 |
| 2023-08-31 | 7.41 | $7.31 | 87800 |
| 2023-08-30 | 7.44 | $7.11 | 17700 |
| 2023-08-29 | 7.47 | $7.47 | 81800 |
| 2023-08-28 | 7.48 | $7.61 | 25800 |
| 2023-08-25 | 7.49 | $7.35 | 38800 |
| 2023-08-24 | 7.48 | $7.23 | 33600 |
| 2023-08-23 | 7.46 | $7.14 | 34400 |
| 2023-08-22 | 7.50 | $7.07 | 26900 |
| 2023-08-21 | 7.54 | $7.00 | 17500 |
| 2023-08-18 | 7.58 | $7.39 | 25500 |
| 2023-08-17 | 7.60 | $7.88 | 11500 |
| 2023-08-16 | 7.59 | $7.77 | 37000 |
| 2023-08-15 | 7.60 | $8.44 | 17400 |
| 2023-08-14 | 7.59 | $8.17 | 49600 |
| 2023-08-11 | 7.59 | $7.98 | 149500 |
| 2023-08-10 | 7.62 | $6.59 | 19700 |
| 2023-08-09 | 7.69 | $6.88 | 31500 |
| 2023-08-08 | 7.73 | $7.19 | 23400 |
| 2023-08-07 | 7.79 | $7.34 | 21300 |
| 2023-08-04 | 7.82 | $7.33 | 15900 |
| 2023-08-03 | 7.84 | $7.77 | 20500 |
| 2023-08-02 | 7.83 | $7.80 | 30700 |
| 2023-08-01 | 7.83 | $7.70 | 39700 |
| 2023-07-31 | 7.85 | $7.82 | 49200 |
| 2023-07-28 | 7.85 | $7.06 | 28800 |
| 2023-07-27 | 7.87 | $6.87 | 140600 |
| 2023-07-26 | 7.92 | $7.86 | 37300 |
| 2023-07-25 | 7.90 | $8.00 | 33400 |
| 2023-07-24 | 7.83 | $7.80 | 37600 |
| 2023-07-21 | 7.74 | $7.81 | 45700 |
| 2023-07-20 | 7.70 | $7.69 | 56600 |
| 2023-07-19 | 7.67 | $7.86 | 58000 |
| 2023-07-18 | 7.67 | $8.24 | 53500 |
| 2023-07-17 | 7.63 | $8.27 | 92900 |
| 2023-07-14 | 7.57 | $8.43 | 126900 |
| 2023-07-13 | 7.49 | $8.05 | 128100 |
| 2023-07-12 | 7.41 | $7.65 | 80400 |
| 2023-07-11 | 7.30 | $8.43 | 70200 |
| 2023-07-10 | 7.16 | $7.99 | 48800 |
| 2023-07-07 | 7.03 | $7.79 | 110700 |
| 2023-07-06 | 6.92 | $7.52 | 46500 |
| 2023-07-05 | 6.83 | $7.81 | 147500 |
| 2023-07-03 | 6.71 | $8.12 | 29000 |
| 2023-06-30 | 6.60 | $7.66 | 115900 |
| 2023-06-29 | 6.44 | $7.46 | 239200 |
| 2023-06-28 | 6.29 | $7.90 | 164300 |
| 2023-06-27 | 6.11 | $7.46 | 223500 |
| 2023-06-26 | 5.95 | $6.56 | 99300 |
| 2023-06-23 | 5.83 | $6.00 | 2.4M |
| 2023-06-22 | 5.75 | $7.19 | 148600 |
| 2023-06-21 | 5.62 | $7.02 | 120700 |
| 2023-06-20 | 5.52 | $7.87 | 136600 |
| 2023-06-16 | 5.36 | $7.33 | 191600 |
| 2023-06-15 | 5.25 | $7.21 | 85800 |
| 2023-06-14 | 5.16 | $6.69 | 121400 |
| 2023-06-13 | 5.09 | $6.44 | 126900 |
| 2023-06-12 | 5.03 | $5.58 | 73200 |
| 2023-06-09 | 5.07 | $5.50 | 92400 |
| 2023-06-08 | 5.04 | $5.46 | 75800 |
| 2023-06-07 | 5.01 | $5.65 | 80000 |
| 2023-06-06 | 4.98 | $5.78 | 120000 |
| 2023-06-05 | 4.92 | $5.37 | 100200 |
| 2023-06-02 | 4.91 | $5.82 | 120100 |
| 2023-06-01 | 4.94 | $4.53 | 164700 |
| 2023-05-31 | 4.99 | $4.35 | 282400 |
| 2023-05-30 | 5.06 | $4.37 | 19900 |
| 2023-05-26 | 5.14 | $4.32 | 119800 |
| 2023-05-25 | 5.23 | $4.13 | 86900 |
| 2023-05-24 | 5.34 | $4.46 | 125300 |
| 2023-05-23 | 5.43 | $4.43 | 170100 |
| 2023-05-22 | 5.52 | $5.04 | 84800 |
| 2023-05-19 | 5.66 | $4.78 | 115700 |
| 2023-05-18 | 5.82 | $5.06 | 74200 |
| 2023-05-17 | 6.00 | $5.42 | 85200 |
| 2023-05-16 | 6.17 | $5.22 | 71200 |
| 2023-05-15 | 6.36 | $5.41 | 68300 |
| 2023-05-12 | 6.66 | $6.27 | 314100 |
| 2023-05-11 | 6.93 | $4.90 | 36700 |
| 2023-05-10 | 7.27 | $4.92 | 71000 |
| 2023-05-09 | 7.61 | $4.97 | 126800 |
| 2023-05-08 | 7.96 | $4.65 | 115900 |
| 2023-05-05 | 8.33 | $5.19 | 614200 |
| 2023-05-04 | 8.68 | $6.33 | 38400 |
| 2023-05-03 | 8.96 | $5.52 | 52100 |
| 2023-05-02 | 9.27 | $5.87 | 111400 |
| 2023-05-01 | 9.61 | $5.95 | 26000 |
| 2023-04-28 | 9.94 | $6.17 | 76000 |
| 2023-04-27 | 10.26 | $6.22 | 48000 |
| 2023-04-26 | 10.58 | $6.33 | 94800 |
| 2023-04-25 | 10.89 | $6.27 | 121700 |
| 2023-04-24 | 11.22 | $7.71 | 23300 |
| 2023-04-21 | 11.47 | $7.94 | 67400 |
| 2023-04-20 | 11.70 | $8.83 | 19400 |
| 2023-04-19 | 11.89 | $8.71 | 26200 |
| 2023-04-18 | 12.10 | $9.09 | 136900 |
| 2023-04-17 | 12.30 | $11.30 | 72800 |
| 2023-04-14 | 12.37 | $11.65 | 77900 |
| 2023-04-13 | 12.37 | $11.78 | 29100 |
| 2023-04-12 | 12.38 | $11.80 | 62700 |
| 2023-04-11 | 12.40 | $11.82 | 104100 |
| 2023-04-10 | 12.41 | $12.12 | 78600 |
| 2023-04-06 | 12.42 | $12.18 | 12900 |
| 2023-04-05 | 12.39 | $11.85 | 114200 |
| 2023-04-04 | 12.40 | $11.80 | 41300 |
| 2023-04-03 | 12.44 | $12.70 | 47900 |
| 2023-03-31 | 12.39 | $12.54 | 35900 |
| 2023-03-30 | 12.26 | $12.65 | 48600 |
| 2023-03-29 | 12.11 | $12.55 | 53800 |
| 2023-03-28 | 11.96 | $12.59 | 114000 |
| 2023-03-27 | 11.79 | $12.80 | 36700 |
| 2023-03-24 | 11.60 | $12.70 | 93300 |
| 2023-03-23 | 11.39 | $12.56 | 81900 |
| 2023-03-22 | 11.20 | $12.57 | 66100 |
| 2023-03-21 | 10.98 | $13.00 | 121100 |
| 2023-03-20 | 10.73 | $13.05 | 259100 |
| 2023-03-17 | 10.47 | $12.65 | 1.2M |
| 2023-03-16 | 10.25 | $11.60 | 83900 |
| 2023-03-15 | 10.06 | $12.04 | 65000 |
| 2023-03-14 | 9.84 | $12.22 | 93900 |
| 2023-03-13 | 9.62 | $12.05 | 63500 |
| 2023-03-10 | 9.41 | $12.21 | 65000 |
| 2023-03-09 | 9.20 | $11.62 | 153200 |
| 2023-03-08 | 9.02 | $12.09 | 167900 |
| 2023-03-07 | 8.82 | $12.65 | 418900 |
| 2023-03-06 | 8.54 | $11.61 | 233900 |
| 2023-03-03 | 8.30 | $10.00 | 21100 |
| 2023-03-02 | 8.15 | $9.66 | 72000 |
| 2023-03-01 | 8.03 | $9.49 | 137300 |
| 2023-02-28 | 7.96 | $9.30 | 29100 |
| 2023-02-27 | 7.95 | $9.00 | 17300 |
| 2023-02-24 | 7.98 | $8.40 | 59100 |
| 2023-02-23 | 8.20 | $8.70 | 22700 |
| 2023-02-22 | 8.54 | $8.17 | 8800 |
| 2023-02-21 | 8.60 | $8.18 | 18700 |
| 2023-02-17 | 8.66 | $7.85 | 48200 |
| 2023-02-16 | 8.74 | $8.14 | 84600 |
| 2023-02-15 | 8.80 | $7.75 | 136600 |
| 2023-02-14 | 8.87 | $7.67 | 30200 |
| 2023-02-13 | 8.94 | $7.89 | 57400 |
| 2023-02-10 | 9.05 | $7.78 | 50600 |
| 2023-02-09 | 9.18 | $8.03 | 73000 |
| 2023-02-08 | 9.27 | $8.01 | 152300 |
| 2023-02-07 | 9.32 | $8.21 | 258100 |
| 2023-02-06 | 9.37 | $6.95 | 64700 |
| 2023-02-03 | 9.50 | $6.88 | 89300 |
| 2023-02-02 | 9.55 | $6.99 | 111800 |
| 2023-02-01 | 9.66 | $7.29 | 123600 |
| 2023-01-31 | 9.82 | $7.91 | 167700 |
| 2023-01-30 | 9.97 | $9.16 | 128400 |
| 2023-01-27 | 10.01 | $9.55 | 154300 |
| 2023-01-26 | 10.04 | $12.98 | 241100 |
| 2023-01-25 | 9.89 | $15.40 | 1.6M |
| 2023-01-24 | 9.62 | $9.31 | 119700 |
| 2023-01-23 | 9.66 | $9.51 | 174400 |
| 2023-01-20 | 9.68 | $9.32 | 97800 |
| 2023-01-19 | 9.72 | $9.42 | 90900 |
| 2023-01-18 | 9.75 | $9.11 | 71500 |
| 2023-01-17 | 9.79 | $9.16 | 30600 |
| 2023-01-13 | 9.84 | $10.06 | 73800 |
| 2023-01-12 | 9.83 | $10.26 | 90800 |
| 2023-01-11 | 9.82 | $10.00 | 132700 |
| 2023-01-10 | 9.82 | $9.00 | 117600 |
| 2023-01-09 | 9.87 | $9.13 | 44100 |
| 2023-01-06 | 9.91 | $9.50 | 87000 |
| 2023-01-05 | 9.93 | $8.00 | 24500 |
| 2023-01-04 | 10.03 | $9.21 | 70900 |
| 2023-01-03 | 10.07 | $10.33 | 52400 |
| 2022-12-30 | 10.05 | $10.91 | 38900 |
| 2022-12-29 | 10.00 | $10.10 | 19100 |
| 2022-12-28 | 9.99 | $10.04 | 6900 |
| 2022-12-27 | 9.99 | $10.03 | 7600 |
| 2022-12-23 | 9.98 | $10.03 | 1600 |
| 2022-12-22 | 10.00 | $10.03 | 3800 |
| 2022-12-21 | 10.00 | $10.04 | 7000 |
| 2022-12-20 | 9.99 | $10.06 | 5200 |
| 2022-12-19 | 9.99 | $10.07 | 15500 |
| 2022-12-16 | 9.98 | $9.93 | 17500 |
| 2022-12-15 | 10.01 | $9.97 | 16900 |
| 2022-12-14 | 9.94 | $9.96 | 23900 |
| 2022-12-13 | 9.95 | $10.00 | 3900 |
| 2022-12-12 | 9.91 | $10.00 | 5400 |
| 2022-12-09 | 9.91 | $9.99 | 20100 |
| 2022-12-08 | 9.91 | $9.99 | 8800 |
| 2022-12-07 | 9.92 | $9.97 | 10000 |
| 2022-12-06 | 9.92 | $10.02 | 9400 |
| 2022-12-05 | 9.92 | $9.97 | 15000 |
| 2022-12-02 | 9.92 | $9.81 | 24600 |
| 2022-12-01 | 9.93 | $9.94 | 18600 |
| 2022-11-30 | 9.94 | $9.99 | 35200 |
| 2022-11-29 | 9.94 | $9.95 | 41400 |
| 2022-11-28 | 9.94 | $9.90 | 16900 |
| 2022-11-25 | 9.95 | $10.50 | 40600 |
| 2022-11-23 | 9.92 | $9.85 | 43600 |
| 2022-11-22 | 9.93 | $9.99 | 74700 |
| 2022-11-21 | 9.93 | $9.92 | 174300 |
| 2022-11-18 | 9.94 | $10.02 | 730300 |
| 2022-11-17 | 9.94 | $10.41 | 951600 |
| 2022-11-16 | 9.92 | $8.61 | 1.2M |
| 2022-11-15 | 9.99 | $10.17 | 56300 |
| 2022-11-14 | 9.98 | $9.22 | 728900 |
| 2022-11-11 | 10.01 | $10.02 | 48700 |
| 2022-11-10 | 10.01 | $10.03 | 113900 |
| 2022-11-09 | 10.00 | $10.03 | 1800 |
| 2022-11-08 | 10.00 | $10.03 | 9900 |
| 2022-11-07 | 9.99 | $10.03 | 8600 |
| 2022-11-04 | 9.99 | $10.03 | 141400 |
| 2022-11-03 | 9.98 | $10.02 | — |
| 2022-11-02 | 9.97 | $10.02 | 4000 |
| 2022-11-01 | 9.97 | $10.03 | 476200 |
| 2022-10-31 | 9.96 | $10.02 | 12300 |
| 2022-10-28 | 9.96 | $10.01 | — |
| 2022-10-27 | 9.95 | $10.01 | — |
| 2022-10-26 | 9.95 | $10.01 | 8300 |
| 2022-10-25 | 9.94 | $10.01 | 2600 |
| 2022-10-24 | 9.94 | $10.02 | — |
| 2022-10-21 | 9.93 | $10.02 | — |
| 2022-10-20 | 9.93 | $10.02 | 562500 |
| 2022-10-19 | 9.92 | $9.99 | 383400 |
| 2022-10-18 | 9.91 | $9.98 | 40600 |
| 2022-10-17 | 9.91 | $9.92 | 22200 |
| 2022-10-14 | 9.91 | $9.92 | 1100 |
| 2022-10-13 | 9.91 | $9.92 | 88800 |
| 2022-10-12 | 9.91 | $9.92 | 200 |
| 2022-10-11 | 9.91 | $9.92 | 210100 |
| 2022-10-10 | 9.90 | $9.93 | 22000 |
| 2022-10-07 | 9.90 | $9.92 | 49900 |
| 2022-10-06 | 9.91 | $9.90 | 49900 |
| 2022-10-05 | 9.91 | $9.91 | 900 |
| 2022-10-04 | 9.91 | $9.91 | 32200 |
| 2022-10-03 | 9.91 | $9.91 | 31600 |
| 2022-09-30 | 9.91 | $9.91 | 130900 |
| 2022-09-29 | 9.90 | $9.92 | 37600 |
| 2022-09-28 | 9.90 | $9.91 | 703100 |
| 2022-09-27 | 9.90 | $9.89 | 3300 |
| 2022-09-26 | 9.90 | $9.91 | 2100 |
| 2022-09-23 | 9.90 | $9.93 | 700 |
| 2022-09-22 | 9.90 | $9.88 | — |
| 2022-09-21 | 9.91 | $9.88 | — |
| 2022-09-20 | 9.91 | $9.88 | 11300 |
| 2022-09-19 | 9.91 | $9.90 | 400 |
| 2022-09-16 | 9.91 | $9.90 | 1800 |
| 2022-09-15 | 9.91 | $9.90 | — |
| 2022-09-14 | 9.91 | $9.90 | — |
| 2022-09-13 | 9.91 | $9.90 | 1500 |
| 2022-09-12 | 9.91 | $9.93 | 200 |
| 2022-09-09 | 9.91 | $9.93 | 200 |
| 2022-09-08 | 9.91 | $9.93 | 100 |
| 2022-09-07 | 9.91 | $9.91 | — |
| 2022-09-06 | 9.91 | $9.91 | — |
| 2022-09-02 | 9.90 | $9.91 | 200 |
| 2022-09-01 | 9.90 | $9.87 | — |
| 2022-08-31 | 9.90 | $9.87 | 25100 |
| 2022-08-30 | 9.91 | $9.90 | 11600 |
| 2022-08-29 | 9.91 | $9.91 | 500 |
| 2022-08-26 | 9.91 | $9.91 | 700 |
| 2022-08-25 | 9.90 | $9.92 | 10600 |
| 2022-08-24 | 9.90 | $9.94 | 1500 |
| 2022-08-23 | 9.90 | $9.93 | 14300 |
| 2022-08-22 | 9.89 | $9.93 | 100 |
| 2022-08-19 | 9.89 | $9.90 | 800 |
| 2022-08-18 | 9.89 | $9.91 | 2200 |
| 2022-08-17 | 9.88 | $9.91 | 300 |
| 2022-08-16 | 9.88 | $9.93 | 200 |
| 2022-08-15 | 9.88 | $9.90 | 200 |
| 2022-08-12 | 9.87 | $9.89 | 2800 |
| 2022-08-11 | 9.87 | $9.90 | — |
| 2022-08-10 | 9.87 | $9.90 | 200 |
| 2022-08-09 | 9.87 | $9.88 | 66300 |
| 2022-08-08 | 9.86 | $9.87 | 100 |
| 2022-08-05 | 9.86 | $9.87 | 200 |
| 2022-08-04 | 9.86 | $9.90 | 1400 |
| 2022-08-03 | 9.86 | $9.93 | — |
| 2022-08-02 | 9.85 | $9.93 | 43000 |
| 2022-08-01 | 9.85 | $9.87 | 2500 |
| 2022-07-29 | 9.85 | $9.86 | 3300 |
| 2022-07-28 | 9.84 | $9.86 | 4800 |
| 2022-07-27 | 9.84 | $9.86 | 1.0M |
| 2022-07-26 | 9.84 | $9.87 | 10200 |
| 2022-07-25 | 9.84 | $9.85 | — |
| 2022-07-22 | 9.84 | $9.85 | 600 |
| 2022-07-21 | 9.84 | $9.85 | 100 |
| 2022-07-20 | 9.84 | $9.85 | — |
| 2022-07-19 | 9.84 | $9.85 | 3000 |
| 2022-07-18 | 9.84 | $9.84 | — |
| 2022-07-15 | 9.84 | $9.84 | — |
| 2022-07-14 | 9.84 | $9.84 | — |
| 2022-07-13 | 9.84 | $9.84 | 5300 |
| 2022-07-12 | 9.84 | $9.83 | 49600 |
| 2022-07-11 | 9.84 | $9.84 | — |
| 2022-07-08 | 9.84 | $9.84 | 22300 |
| 2022-07-07 | 9.84 | $9.83 | 74700 |
| 2022-07-06 | 9.84 | $9.84 | — |
| 2022-07-05 | 9.84 | $9.84 | 200 |
| 2022-07-01 | 9.84 | $9.83 | 10200 |
| 2022-06-30 | 9.85 | $9.83 | 31600 |
| 2022-06-29 | 9.85 | $9.83 | 10600 |
| 2022-06-28 | 9.85 | $9.86 | — |
| 2022-06-27 | 9.85 | $9.86 | 400 |
| 2022-06-24 | 9.84 | $9.83 | 400 |
| 2022-06-23 | 9.84 | $9.86 | 200 |
| 2022-06-22 | 9.83 | $9.84 | 1300 |
| 2022-06-21 | 9.83 | $9.88 | 1700 |
| 2022-06-17 | 9.83 | $9.83 | 178200 |
| 2022-06-16 | 9.83 | $9.83 | — |
| 2022-06-15 | 9.82 | $9.83 | — |
| 2022-06-14 | 9.82 | $9.83 | 152000 |
| 2022-06-13 | 9.82 | $9.83 | 1100 |
| 2022-06-10 | 9.82 | $9.85 | 5300 |
| 2022-06-09 | 9.82 | $9.85 | 2900 |
| 2022-06-08 | 9.82 | $9.85 | — |
| 2022-06-07 | 9.82 | $9.85 | 200 |
| 2022-06-06 | 9.82 | $9.86 | — |
| 2022-06-03 | 9.82 | $9.86 | — |
| 2022-06-02 | 9.82 | $9.86 | — |
| 2022-06-01 | 9.83 | $9.86 | 45000 |
| 2022-05-31 | 9.83 | $9.86 | 3200 |
| 2022-05-27 | 9.83 | $9.80 | 4000 |
| 2022-05-26 | 9.83 | $9.77 | 1000 |
| 2022-05-25 | 9.83 | $9.77 | — |
| 2022-05-24 | 9.84 | $9.77 | 1100 |
| 2022-05-23 | 9.84 | $9.77 | 800 |
| 2022-05-20 | 9.85 | $9.79 | 198600 |
| 2022-05-19 | 9.85 | $9.81 | 16200 |
| 2022-05-18 | 9.86 | $9.82 | 400 |
| 2022-05-17 | 9.86 | $9.82 | 11100 |
| 2022-05-16 | 9.86 | $9.81 | — |
| 2022-05-13 | 9.86 | $9.81 | — |
| 2022-05-12 | 9.86 | $9.81 | 31900 |
| 2022-05-11 | 9.86 | $9.84 | 11700 |
| 2022-05-10 | 9.86 | $9.84 | 100 |
| 2022-05-09 | 9.86 | $9.89 | — |
| 2022-05-06 | 9.86 | $9.89 | 200 |
| 2022-05-05 | 9.85 | $9.89 | 6100 |
| 2022-05-04 | 9.85 | $9.88 | 5700 |
| 2022-05-03 | 9.85 | $9.89 | 34900 |
| 2022-05-02 | 9.84 | $9.87 | 57700 |
| 2022-04-29 | 9.84 | $9.87 | 25900 |
| 2022-04-28 | 9.84 | $9.85 | 217700 |
| 2022-04-27 | 9.84 | $9.86 | 42100 |
| 2022-04-26 | 9.84 | $9.87 | 27400 |
| 2022-04-25 | 9.84 | $9.87 | 21300 |
| 2022-04-22 | 9.84 | $9.86 | — |
| 2022-04-21 | 9.84 | $9.86 | 8200 |
| 2022-04-20 | 9.84 | $9.86 | 900 |
| 2022-04-19 | 9.84 | $9.85 | 41000 |
| 2022-04-18 | 9.84 | $9.85 | 300 |
| 2022-04-14 | 9.84 | $9.85 | 4800 |
| 2022-04-13 | 9.84 | $9.81 | 128700 |
| 2022-04-12 | 9.84 | $9.84 | 300 |
| 2022-04-11 | 9.84 | $9.81 | 4200 |
| 2022-04-08 | 9.85 | $9.79 | 171000 |
| 2022-04-07 | 9.85 | $9.83 | 171100 |
| 2022-04-06 | 9.85 | $9.80 | 118100 |
| 2022-04-05 | 9.86 | $9.82 | 15200 |
| 2022-04-04 | 9.86 | $9.84 | 6700 |
| 2022-04-01 | 9.86 | $9.87 | 3300 |
| 2022-03-31 | 9.86 | $9.87 | 15500 |
| 2022-03-30 | 9.86 | $9.84 | 7700 |
| 2022-03-29 | 9.86 | $9.84 | 107000 |
| 2022-03-28 | 9.86 | $9.86 | 21400 |
| 2022-03-25 | 9.87 | $9.85 | 23800 |
| 2022-03-24 | 9.87 | $9.86 | 250700 |
| 2022-03-23 | 9.87 | $9.86 | 66400 |
| 2022-03-22 | 9.87 | $9.85 | 214700 |
| 2022-03-21 | 9.87 | $9.84 | 79200 |
| 2022-03-18 | 9.87 | $9.86 | 24000 |
| 2022-03-17 | 9.87 | $9.86 | 17500 |
| 2022-03-16 | 9.87 | $9.86 | 69600 |
| 2022-03-15 | 9.87 | $9.87 | 94700 |
| 2022-03-14 | 9.87 | $9.86 | 14700 |
| 2022-03-11 | 9.88 | $9.86 | 1200 |
| 2022-03-10 | 9.88 | $9.86 | 65100 |
| 2022-03-09 | 9.88 | $9.87 | 86700 |
| 2022-03-08 | 9.88 | $9.88 | 119300 |
| 2022-03-07 | 9.88 | $9.87 | 30700 |
| 2022-03-04 | 9.88 | $9.87 | 1500 |
| 2022-03-03 | 9.88 | $9.87 | 19500 |
| 2022-03-02 | 9.88 | $9.88 | 89000 |
| 2022-03-01 | 9.88 | $9.88 | 29300 |
| 2022-02-28 | 9.88 | $9.89 | 76600 |
| 2022-02-25 | 9.88 | $9.87 | 6600 |
| 2022-02-24 | 9.88 | $9.87 | 23500 |
| 2022-02-23 | 9.89 | $9.88 | 579300 |
| 2022-02-22 | 9.89 | $9.88 | — |
| 2022-02-18 | 9.89 | $9.88 | 115300 |
| 2022-02-17 | 9.89 | $9.88 | 33100 |
| 2022-02-16 | 9.89 | $9.88 | 216600 |
| 2022-02-15 | 9.89 | $9.88 | 110300 |
| 2022-02-14 | 9.89 | $9.88 | 33600 |
| 2022-02-11 | 9.89 | $9.90 | 100 |
| 2022-02-10 | 9.90 | $9.84 | 142800 |
| 2022-02-09 | 9.90 | $9.86 | 335600 |
| 2022-02-08 | 9.90 | $9.89 | 2500 |
| 2022-02-07 | 9.90 | $9.89 | 36300 |
| 2022-02-04 | 9.90 | $9.89 | 188500 |
| 2022-02-03 | 9.91 | $9.90 | 257500 |
| 2022-02-02 | 9.91 | $9.89 | 374600 |
| 2022-02-01 | 9.91 | $9.90 | 45300 |
| 2022-01-31 | 9.91 | $9.90 | 43000 |
| 2022-01-28 | 9.90 | $9.89 | 81200 |
| 2022-01-27 | 9.90 | $9.89 | 13300 |
| 2022-01-26 | 9.90 | $9.91 | 22500 |
| 2022-01-25 | 9.90 | $9.90 | 13900 |
| 2022-01-24 | 9.90 | $9.96 | 13100 |
| 2022-01-21 | 9.90 | $9.82 | 308900 |
| 2022-01-20 | 9.90 | $9.92 | 26200 |
| 2022-01-19 | 9.90 | $9.91 | 1800 |
| 2022-01-18 | 9.90 | $9.91 | 700 |
| 2022-01-14 | 9.90 | $9.90 | 5700 |
| 2022-01-13 | 9.90 | $9.93 | 359200 |
| 2022-01-12 | 9.90 | $9.90 | 368200 |
| 2022-01-11 | 9.90 | $9.91 | — |
| 2022-01-10 | 9.90 | $9.91 | 7800 |
| 2022-01-07 | 9.90 | $9.92 | 19000 |
| 2022-01-06 | 9.90 | $9.93 | 500 |
| 2022-01-05 | 9.90 | $9.90 | 99600 |
| 2022-01-04 | 9.90 | $9.90 | 135300 |
| 2022-01-03 | 9.90 | $9.90 | 21900 |
| 2021-12-31 | 9.90 | $9.88 | 34700 |
| 2021-12-30 | 9.90 | $9.88 | 123100 |
| 2021-12-29 | 9.90 | $9.88 | 54100 |
| 2021-12-28 | 9.91 | $9.91 | 18900 |
| 2021-12-27 | 9.90 | $9.90 | 4500 |
| 2021-12-23 | 9.91 | $9.90 | 13800 |
| 2021-12-22 | 9.91 | $9.87 | 26400 |
| 2021-12-21 | 9.91 | $9.90 | — |
| 2021-12-20 | 9.91 | $9.90 | — |
| 2021-12-17 | 9.91 | $9.90 | 500 |
| 2021-12-16 | 9.91 | $9.90 | 5900 |
| 2021-12-15 | 9.91 | $9.90 | 5500 |
| 2021-12-14 | 9.92 | $9.90 | 736700 |
| 2021-12-13 | 9.92 | $9.91 | 1500 |
| 2021-12-10 | 9.92 | $9.92 | 11600 |
| 2021-12-09 | 9.92 | $9.94 | 2800 |
| 2021-12-08 | 9.91 | $9.91 | 102200 |
| 2021-12-07 | 9.92 | $9.91 | 24200 |
| 2021-12-06 | 9.92 | $9.90 | 2200 |
| 2021-12-03 | 9.92 | $9.88 | 17100 |
| 2021-12-02 | 9.92 | $9.90 | 149600 |
| 2021-12-01 | 9.92 | $9.94 | 48200 |
| 2021-11-30 | 9.92 | $9.94 | 57000 |
| 2021-11-29 | 9.92 | $9.87 | 800 |
| 2021-11-26 | 9.92 | $9.94 | 1000 |
| 2021-11-24 | 9.92 | $9.94 | — |
| 2021-11-23 | 9.92 | $9.94 | 40700 |
| 2021-11-22 | 9.92 | $9.88 | 66100 |
| 2021-11-19 | 9.92 | $9.94 | 400 |
| 2021-11-18 | 9.92 | $9.89 | 139400 |
| 2021-11-17 | 9.92 | $9.90 | 86000 |
| 2021-11-16 | 9.92 | $9.95 | 1000 |
| 2021-11-15 | 9.92 | $9.93 | 42300 |
| 2021-11-12 | 9.92 | $9.95 | 110700 |
| 2021-11-11 | 9.92 | $9.90 | 2300 |
| 2021-11-10 | 9.92 | $9.88 | 4200 |
| 2021-11-09 | 9.92 | $9.95 | 53600 |
| 2021-11-08 | 9.91 | $9.91 | 56500 |
| 2021-11-05 | 9.91 | $9.90 | 29000 |
| 2021-11-04 | 9.91 | $9.90 | 2300 |
| 2021-11-03 | 9.91 | $9.93 | 3400 |
| 2021-11-02 | 9.90 | $9.91 | 4400 |
| 2021-11-01 | 9.90 | $9.94 | 73600 |
| 2021-10-29 | 9.90 | $9.93 | 5800 |
| 2021-10-28 | 9.89 | $9.93 | 33800 |
| 2021-10-27 | 9.89 | $9.95 | 3800 |
| 2021-10-26 | 9.89 | $9.92 | 227900 |
| 2021-10-25 | 9.88 | $9.93 | 155800 |
| 2021-10-22 | 9.88 | $9.90 | 2.0M |
| 2021-10-21 | 9.88 | $9.88 | 281600 |
| 2021-10-20 | 9.88 | $9.89 | 410000 |
| 2021-10-19 | 9.88 | $9.87 | 331200 |
| 2021-10-18 | 9.88 | $9.94 | — |
| 2021-10-15 | 9.87 | $9.94 | 106800 |
| 2021-10-14 | 9.86 | $9.92 | 47600 |
| 2021-10-13 | 9.86 | $9.90 | 252800 |
| 2021-10-12 | 9.85 | $9.85 | 200100 |
| 2021-10-11 | 9.84 | $9.88 | 100 |
| 2021-10-08 | 9.83 | $9.88 | 100 |
| 2021-10-07 | 9.82 | $9.87 | 4300 |
| 2021-10-06 | 9.81 | $9.85 | 59500 |
| 2021-10-05 | 9.80 | $9.85 | 30700 |
| 2021-10-04 | 9.79 | $9.85 | 195800 |
| 2021-10-01 | 9.78 | $9.86 | 404600 |
| 2021-09-30 | 9.77 | $9.85 | 195300 |
| 2021-09-29 | 9.76 | $9.89 | 59900 |
| 2021-09-28 | 9.75 | $9.87 | 1.0M |
| 2021-09-27 | 9.74 | $9.86 | 278900 |
| 2021-09-24 | 9.73 | $9.87 | 8800 |
| 2021-09-23 | 9.72 | $9.88 | 2200 |
| 2021-09-22 | 9.70 | $9.87 | 218200 |
| 2021-09-21 | 9.69 | $9.87 | 281800 |
| 2021-09-20 | 9.68 | $9.86 | 4.8M |
| 2021-09-17 | 9.66 | $9.75 | 19500 |
| 2021-09-16 | 9.66 | $9.74 | 53100 |
| 2021-09-15 | 9.65 | $9.74 | 24100 |
| 2021-09-14 | 9.65 | $9.73 | 20000 |
| 2021-09-13 | 9.64 | $9.72 | 14700 |
| 2021-09-10 | 9.64 | $9.69 | 1900 |
| 2021-09-09 | 9.63 | $9.69 | 500 |
| 2021-09-08 | 9.63 | $9.64 | — |
| 2021-09-07 | 9.63 | $9.64 | — |
| 2021-09-03 | 9.63 | $9.64 | 500 |
| 2021-09-02 | 9.63 | $9.69 | 12500 |
| 2021-09-01 | 9.63 | $9.63 | 700 |
| 2021-08-31 | 9.63 | $9.64 | — |
| 2021-08-30 | 9.63 | $9.64 | 1200 |
| 2021-08-27 | 9.63 | $9.64 | 194900 |
| 2021-08-26 | 9.63 | $9.61 | 152900 |
| 2021-08-25 | 9.65 | $9.61 | 14900 |
| 2021-08-24 | 9.67 | $9.62 | 45700 |
| 2021-08-23 | 9.68 | $9.60 | 46700 |
| 2021-08-20 | 9.69 | $9.60 | 51000 |
| 2021-08-19 | 9.69 | $9.62 | — |
| 2021-08-18 | 9.70 | $9.62 | 200 |
| 2021-08-17 | 9.70 | $9.64 | 1900 |
| 2021-08-16 | 9.70 | $9.63 | — |
| 2021-08-13 | 9.70 | $9.63 | 15100 |
| 2021-08-12 | 9.70 | $9.65 | 2300 |
| 2021-08-11 | 9.70 | $9.65 | 900 |
| 2021-08-10 | 9.70 | $9.64 | — |
| 2021-08-09 | 9.71 | $9.64 | 6400 |
| 2021-08-06 | 9.71 | $9.63 | 7700 |
| 2021-08-05 | 9.71 | $9.61 | 32000 |
| 2021-08-04 | 9.71 | $9.63 | 92900 |
| 2021-08-03 | 9.72 | $9.68 | — |
| 2021-08-02 | 9.72 | $9.68 | 4000 |
| 2021-07-30 | 9.72 | $9.68 | 21900 |
| 2021-07-29 | 9.72 | $9.95 | — |
| 2021-07-28 | 9.70 | $9.95 | — |
| 2021-07-27 | 9.69 | $9.95 | 8400 |
| 2021-07-26 | 9.68 | $9.68 | 400 |
| 2021-07-23 | 9.68 | $9.70 | 594900 |
| 2021-07-22 | 9.68 | $9.66 | 229500 |
| 2021-07-21 | 9.68 | $9.65 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.48
2026-07-17
Close Price
$3.46
Vol: 85700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.99
Average
6.68
Maximum
12.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.48 | $3.46 | 85700 |
| 2026-07-16 | 3.48 | $3.58 | 73500 |
| 2026-07-15 | 3.47 | $3.58 | 39600 |
| 2026-07-14 | 3.46 | $3.46 | 32208 |
| 2026-07-13 | 3.46 | $3.44 | 108799 |
| 2026-07-10 | 3.46 | $3.58 | 64118 |
| 2026-07-09 | 3.45 | $3.66 | 103700 |
| 2026-07-08 | 3.43 | $3.62 | 681726 |
| 2026-07-07 | 3.41 | $4.01 | 162464 |
| 2026-07-06 | 3.35 | $3.65 | 71100 |
| 2026-07-02 | 3.31 | $3.70 | 132100 |
| 2026-07-01 | 3.27 | $3.69 | 131000 |
| 2026-06-30 | 3.23 | $3.61 | 164449 |
| 2026-06-29 | 3.19 | $3.61 | 219817 |
| 2026-06-26 | 3.15 | $3.55 | 1.6M |
| 2026-06-25 | 3.10 | $3.25 | 232146 |
| 2026-06-24 | 3.09 | $3.18 | 132100 |
| 2026-06-23 | 3.08 | $3.09 | 242714 |
| 2026-06-22 | 3.08 | $2.95 | 298684 |
| 2026-06-18 | 3.09 | $2.89 | 223100 |
| 2026-06-17 | 3.11 | $3.00 | 179626 |
| 2026-06-16 | 3.12 | $2.91 | 342228 |
| 2026-06-15 | 3.14 | $2.88 | 203000 |
| 2026-06-12 | 3.17 | $3.06 | 239800 |
| 2026-06-11 | 3.18 | $2.94 | 241126 |
| 2026-06-10 | 3.21 | $2.81 | 173500 |
| 2026-06-09 | 3.25 | $2.81 | 416332 |
| 2026-06-08 | 3.30 | $2.91 | 113547 |
| 2026-06-05 | 3.34 | $2.98 | 128907 |
| 2026-06-04 | 3.38 | $3.04 | 116327 |
| 2026-06-03 | 3.41 | $3.09 | 220000 |
| 2026-06-02 | 3.45 | $3.20 | 109737 |
| 2026-06-01 | 3.47 | $3.23 | 104115 |
| 2026-05-29 | 3.50 | $3.30 | 89300 |
| 2026-05-28 | 3.52 | $3.33 | 320635 |
| 2026-05-27 | 3.54 | $3.45 | 423803 |
| 2026-05-26 | 3.55 | $3.13 | 531412 |
| 2026-05-22 | 3.59 | $3.30 | 449517 |
| 2026-05-21 | 3.63 | $3.46 | 189507 |
| 2026-05-20 | 3.64 | $3.77 | 171825 |
| 2026-05-19 | 3.63 | $3.72 | 120400 |
| 2026-05-18 | 3.62 | $3.70 | 208000 |
| 2026-05-15 | 3.61 | $3.48 | 99500 |
| 2026-05-14 | 3.62 | $3.49 | 146001 |
| 2026-05-13 | 3.64 | $3.26 | 162246 |
| 2026-05-12 | 3.68 | $3.45 | 150944 |
| 2026-05-11 | 3.70 | $3.57 | 200800 |
| 2026-05-08 | 3.72 | $3.87 | 104600 |
| 2026-05-07 | 3.70 | $3.82 | 178800 |
| 2026-05-06 | 3.69 | $3.76 | 151300 |
| 2026-05-05 | 3.68 | $3.61 | 90600 |
| 2026-05-04 | 3.69 | $3.51 | 161920 |
| 2026-05-01 | 3.71 | $3.60 | 167100 |
| 2026-04-30 | 3.72 | $3.54 | 171519 |
| 2026-04-29 | 3.74 | $3.40 | 262529 |
| 2026-04-28 | 3.77 | $3.74 | 172600 |
| 2026-04-27 | 3.78 | $3.77 | 123200 |
| 2026-04-24 | 3.78 | $3.82 | 132828 |
| 2026-04-23 | 3.77 | $3.75 | 163600 |
| 2026-04-22 | 3.77 | $3.79 | 529800 |
| 2026-04-21 | 3.77 | $3.77 | 144316 |
| 2026-04-20 | 3.77 | $3.83 | 143700 |
| 2026-04-17 | 3.77 | $3.76 | 111341 |
| 2026-04-16 | 3.77 | $3.69 | 141448 |
| 2026-04-15 | 3.77 | $3.77 | 119300 |
| 2026-04-14 | 3.77 | $3.79 | 55400 |
| 2026-04-13 | 3.77 | $3.87 | 135648 |
| 2026-04-10 | 3.76 | $3.85 | 88003 |
| 2026-04-09 | 3.75 | $3.88 | 128230 |
| 2026-04-08 | 3.74 | $3.84 | 235744 |
| 2026-04-07 | 3.73 | $3.81 | 137337 |
| 2026-04-06 | 3.72 | $3.77 | 86546 |
| 2026-04-02 | 3.72 | $3.82 | 102145 |
| 2026-04-01 | 3.70 | $3.65 | 122209 |
| 2026-03-31 | 3.71 | $3.62 | 340900 |
| 2026-03-30 | 3.72 | $3.60 | 137935 |
| 2026-03-27 | 3.73 | $3.28 | 56831 |
| 2026-03-26 | 3.78 | $3.36 | 106800 |
| 2026-03-25 | 3.82 | $3.37 | 73100 |
| 2026-03-24 | 3.87 | $3.42 | 94316 |
| 2026-03-23 | 3.92 | $3.50 | 164437 |
| 2026-03-20 | 3.96 | $3.28 | 433200 |
| 2026-03-19 | 4.04 | $3.32 | 291700 |
| 2026-03-18 | 4.11 | $3.60 | 203838 |
| 2026-03-17 | 4.17 | $3.80 | 232500 |
| 2026-03-16 | 4.20 | $3.72 | 63200 |
| 2026-03-13 | 4.25 | $3.66 | 238900 |
| 2026-03-12 | 4.32 | $3.73 | 256703 |
| 2026-03-11 | 4.38 | $4.05 | 123639 |
| 2026-03-10 | 4.41 | $4.22 | 102934 |
| 2026-03-09 | 4.43 | $4.18 | 71400 |
| 2026-03-06 | 4.46 | $4.14 | 110808 |
| 2026-03-05 | 4.49 | $4.32 | 67200 |
| 2026-03-04 | 4.51 | $4.44 | 53100 |
| 2026-03-03 | 4.52 | $4.57 | 143000 |
| 2026-03-02 | 4.52 | $4.61 | 138022 |
| 2026-02-27 | 4.51 | $4.43 | 181100 |
| 2026-02-26 | 4.51 | $4.49 | 49030 |
| 2026-02-25 | 4.52 | $4.44 | 173063 |
| 2026-02-24 | 4.52 | $4.67 | 124943 |
| 2026-02-23 | 4.51 | $4.64 | 86128 |
| 2026-02-20 | 4.50 | $4.63 | 238100 |
| 2026-02-19 | 4.48 | $4.54 | 69521 |
| 2026-02-18 | 4.47 | $4.49 | 56405 |
| 2026-02-17 | 4.47 | $4.43 | 86116 |
| 2026-02-13 | 4.48 | $4.38 | 71405 |
| 2026-02-12 | 4.49 | $4.20 | 80813 |
| 2026-02-11 | 4.52 | $4.28 | 117412 |
| 2026-02-10 | 4.54 | $4.60 | 76409 |
| 2026-02-09 | 4.54 | $4.42 | 67640 |
| 2026-02-06 | 4.55 | $4.56 | 235106 |
| 2026-02-05 | 4.55 | $4.58 | 87300 |
| 2026-02-04 | 4.55 | $4.75 | 101825 |
| 2026-02-03 | 4.52 | $4.69 | 169400 |
| 2026-02-02 | 4.51 | $4.73 | 168200 |
| 2026-01-30 | 4.48 | $4.69 | 185000 |
| 2026-01-29 | 4.46 | $4.88 | 121300 |
| 2026-01-28 | 4.42 | $4.75 | 96305 |
| 2026-01-27 | 4.38 | $4.62 | 192208 |
| 2026-01-26 | 4.36 | $4.57 | 138800 |
| 2026-01-23 | 4.33 | $4.40 | 98205 |
| 2026-01-22 | 4.33 | $4.36 | 98600 |
| 2026-01-21 | 4.32 | $4.15 | 115439 |
| 2026-01-20 | 4.34 | $3.97 | 78738 |
| 2026-01-16 | 4.38 | $4.15 | 189200 |
| 2026-01-15 | 4.40 | $4.21 | 109100 |
| 2026-01-14 | 4.43 | $4.14 | 542351 |
| 2026-01-13 | 4.46 | $3.94 | 311534 |
| 2026-01-12 | 4.51 | $4.11 | 117604 |
| 2026-01-09 | 4.55 | $4.10 | 138432 |
| 2026-01-08 | 4.60 | $4.23 | 162843 |
| 2026-01-07 | 4.64 | $4.17 | 213100 |
| 2026-01-06 | 4.69 | $4.68 | 379835 |
| 2026-01-05 | 4.69 | $5.06 | 227300 |
| 2026-01-02 | 4.65 | $4.71 | 121900 |
| 2025-12-31 | 4.64 | $4.64 | 73900 |
| 2025-12-30 | 4.64 | $4.61 | 81700 |
| 2025-12-29 | 4.65 | $4.67 | 67325 |
| 2025-12-26 | 4.64 | $4.70 | 45100 |
| 2025-12-24 | 4.64 | $4.78 | 47700 |
| 2025-12-23 | 4.62 | $4.68 | 76343 |
| 2025-12-22 | 4.62 | $4.64 | 96800 |
| 2025-12-19 | 4.61 | $4.88 | 184507 |
| 2025-12-18 | 4.59 | $4.90 | 125100 |
| 2025-12-17 | 4.55 | $4.80 | 106400 |
| 2025-12-16 | 4.53 | $5.05 | 98600 |
| 2025-12-15 | 4.47 | $5.11 | 93500 |
| 2025-12-12 | 4.41 | $5.14 | 137100 |
| 2025-12-11 | 4.33 | $5.19 | 373300 |
| 2025-12-10 | 4.24 | $5.16 | 401708 |
| 2025-12-09 | 4.14 | $4.66 | 611100 |
| 2025-12-08 | 4.09 | $4.44 | 93600 |
| 2025-12-05 | 4.05 | $4.54 | 138300 |
| 2025-12-04 | 4.00 | $4.34 | 226000 |
| 2025-12-03 | 3.96 | $4.00 | 138340 |
| 2025-12-02 | 3.96 | $3.99 | 158900 |
| 2025-12-01 | 3.95 | $3.90 | 78500 |
| 2025-11-28 | 3.96 | $4.04 | 103300 |
| 2025-11-26 | 3.95 | $4.00 | 97900 |
| 2025-11-25 | 3.95 | $4.00 | 76700 |
| 2025-11-24 | 3.94 | $4.00 | 133300 |
| 2025-11-21 | 3.93 | $4.10 | 152800 |
| 2025-11-20 | 3.92 | $3.93 | 51400 |
| 2025-11-19 | 3.91 | $3.83 | 68200 |
| 2025-11-18 | 3.92 | $3.82 | 89749 |
| 2025-11-17 | 3.93 | $3.97 | 64500 |
| 2025-11-14 | 3.93 | $3.89 | 45341 |
| 2025-11-13 | 3.93 | $3.88 | 101600 |
| 2025-11-12 | 3.94 | $4.07 | 55128 |
| 2025-11-11 | 3.93 | $4.11 | 44600 |
| 2025-11-10 | 3.91 | $4.27 | 180732 |
| 2025-11-07 | 3.87 | $4.07 | 62949 |
| 2025-11-06 | 3.85 | $3.91 | 28136 |
| 2025-11-05 | 3.84 | $4.00 | 82304 |
| 2025-11-04 | 3.83 | $3.90 | 44043 |
| 2025-11-03 | 3.82 | $3.95 | 81400 |
| 2025-10-31 | 3.80 | $3.94 | 74700 |
| 2025-10-30 | 3.79 | $3.85 | 39217 |
| 2025-10-29 | 3.78 | $3.89 | 115329 |
| 2025-10-28 | 3.77 | $3.97 | 109632 |
| 2025-10-27 | 3.75 | $3.76 | 90411 |
| 2025-10-24 | 3.75 | $3.83 | 73600 |
| 2025-10-23 | 3.74 | $3.77 | 101200 |
| 2025-10-22 | 3.74 | $3.87 | 76400 |
| 2025-10-21 | 3.72 | $3.88 | 71100 |
| 2025-10-20 | 3.71 | $3.85 | 60520 |
| 2025-10-17 | 3.69 | $3.72 | 140200 |
| 2025-10-16 | 3.69 | $3.67 | 65032 |
| 2025-10-15 | 3.69 | $3.70 | 55037 |
| 2025-10-14 | 3.69 | $3.76 | 95208 |
| 2025-10-13 | 3.68 | $3.69 | 77800 |
| 2025-10-10 | 3.68 | $3.59 | 321900 |
| 2025-10-09 | 3.69 | $3.55 | 34607 |
| 2025-10-08 | 3.71 | $3.60 | 41300 |
| 2025-10-07 | 3.72 | $3.55 | 68642 |
| 2025-10-06 | 3.74 | $3.57 | 89973 |
| 2025-10-03 | 3.76 | $3.66 | 218026 |
| 2025-10-02 | 3.77 | $3.46 | 99132 |
| 2025-10-01 | 3.80 | $3.42 | 119300 |
| 2025-09-30 | 3.84 | $3.56 | 74749 |
| 2025-09-29 | 3.87 | $3.57 | 107900 |
| 2025-09-26 | 3.90 | $3.68 | 64009 |
| 2025-09-25 | 3.92 | $3.69 | 57700 |
| 2025-09-24 | 3.94 | $3.71 | 56700 |
| 2025-09-23 | 3.97 | $3.78 | 74921 |
| 2025-09-22 | 3.99 | $3.81 | 129600 |
| 2025-09-19 | 4.01 | $3.88 | 1.4M |
| 2025-09-18 | 4.02 | $3.92 | 132660 |
| 2025-09-17 | 4.03 | $3.68 | 138900 |
| 2025-09-16 | 4.07 | $3.72 | 112009 |
| 2025-09-15 | 4.11 | $3.70 | 245400 |
| 2025-09-12 | 4.15 | $3.82 | 96234 |
| 2025-09-11 | 4.18 | $3.88 | 121416 |
| 2025-09-10 | 4.21 | $3.93 | 164600 |
| 2025-09-09 | 4.24 | $4.07 | 65800 |
| 2025-09-08 | 4.26 | $4.06 | 229103 |
| 2025-09-05 | 4.28 | $4.14 | 62945 |
| 2025-09-04 | 4.30 | $4.25 | 86127 |
| 2025-09-03 | 4.30 | $4.28 | 71800 |
| 2025-09-02 | 4.31 | $4.26 | 107500 |
| 2025-08-29 | 4.31 | $4.33 | 163800 |
| 2025-08-28 | 4.31 | $4.39 | 56900 |
| 2025-08-27 | 4.30 | $4.32 | 99818 |
| 2025-08-26 | 4.30 | $4.38 | 76900 |
| 2025-08-25 | 4.29 | $4.22 | 107800 |
| 2025-08-22 | 4.30 | $4.34 | 126100 |
| 2025-08-21 | 4.30 | $4.12 | 92700 |
| 2025-08-20 | 4.31 | $4.17 | 151200 |
| 2025-08-19 | 4.33 | $4.23 | 63800 |
| 2025-08-18 | 4.34 | $4.30 | 62200 |
| 2025-08-15 | 4.34 | $4.30 | 93100 |
| 2025-08-14 | 4.35 | $4.32 | 115500 |
| 2025-08-13 | 4.35 | $4.38 | 117415 |
| 2025-08-12 | 4.35 | $4.42 | 174644 |
| 2025-08-11 | 4.34 | $4.49 | 132300 |
| 2025-08-08 | 4.32 | $4.56 | 108100 |
| 2025-08-07 | 4.30 | $4.60 | 97839 |
| 2025-08-06 | 4.27 | $4.60 | 275915 |
| 2025-08-05 | 4.23 | $4.84 | 715100 |
| 2025-08-04 | 4.17 | $4.10 | 80022 |
| 2025-08-01 | 4.18 | $3.90 | 82200 |
| 2025-07-31 | 4.21 | $4.09 | 62600 |
| 2025-07-30 | 4.22 | $4.13 | 253449 |
| 2025-07-29 | 4.23 | $4.12 | 166500 |
| 2025-07-28 | 4.24 | $4.28 | 78206 |
| 2025-07-25 | 4.23 | $4.38 | 57300 |
| 2025-07-24 | 4.22 | $4.38 | 69700 |
| 2025-07-23 | 4.20 | $4.39 | 131400 |
| 2025-07-22 | 4.18 | $4.43 | 166326 |
| 2025-07-21 | 4.15 | $4.40 | 104200 |
| 2025-07-18 | 4.13 | $4.41 | 163900 |
| 2025-07-17 | 4.10 | $4.52 | 146100 |
| 2025-07-16 | 4.05 | $4.32 | 68865 |
| 2025-07-15 | 4.03 | $4.09 | 143821 |
| 2025-07-14 | 4.02 | $4.09 | 63600 |
| 2025-07-11 | 4.01 | $4.07 | 157100 |
| 2025-07-10 | 4.01 | $4.08 | 93500 |
| 2025-07-09 | 4.00 | $4.11 | 64800 |
| 2025-07-08 | 3.99 | $4.07 | 114300 |
| 2025-07-07 | 3.98 | $4.10 | 164000 |
| 2025-07-03 | 3.97 | $4.14 | 160840 |
| 2025-07-02 | 3.95 | $4.13 | 129900 |
| 2025-07-01 | 3.93 | $4.03 | 103901 |
| 2025-06-30 | 3.92 | $4.15 | 154700 |
| 2025-06-27 | 3.89 | $4.16 | 932100 |
| 2025-06-26 | 3.86 | $4.15 | 135007 |
| 2025-06-25 | 3.83 | $4.08 | 222200 |
| 2025-06-24 | 3.81 | $4.07 | 128927 |
| 2025-06-23 | 3.78 | $4.07 | 158300 |
| 2025-06-20 | 3.75 | $4.09 | 389710 |
| 2025-06-18 | 3.72 | $4.10 | 109105 |
| 2025-06-17 | 3.68 | $3.95 | 170900 |
| 2025-06-16 | 3.65 | $4.13 | 117032 |
| 2025-06-13 | 3.60 | $3.92 | 124927 |
| 2025-06-12 | 3.56 | $3.93 | 59700 |
| 2025-06-11 | 3.52 | $3.87 | 165100 |
| 2025-06-10 | 3.49 | $3.88 | 115400 |
| 2025-06-09 | 3.44 | $3.73 | 150111 |
| 2025-06-06 | 3.41 | $3.64 | 235928 |
| 2025-06-05 | 3.39 | $3.65 | 118636 |
| 2025-06-04 | 3.36 | $3.61 | 210328 |
| 2025-06-03 | 3.34 | $3.51 | 1.8M |
| 2025-06-02 | 3.32 | $3.42 | 96500 |
| 2025-05-30 | 3.31 | $3.32 | 127001 |
| 2025-05-29 | 3.31 | $3.35 | 47200 |
| 2025-05-28 | 3.30 | $3.37 | 78600 |
| 2025-05-27 | 3.30 | $3.36 | 47000 |
| 2025-05-23 | 3.29 | $3.18 | 49901 |
| 2025-05-22 | 3.30 | $3.19 | 55238 |
| 2025-05-21 | 3.31 | $3.24 | 109900 |
| 2025-05-20 | 3.32 | $3.27 | 25613 |
| 2025-05-19 | 3.32 | $3.36 | 65200 |
| 2025-05-16 | 3.32 | $3.44 | 132500 |
| 2025-05-15 | 3.31 | $3.49 | 87900 |
| 2025-05-14 | 3.29 | $3.32 | 68619 |
| 2025-05-13 | 3.29 | $3.56 | 217008 |
| 2025-05-12 | 3.26 | $3.44 | 43506 |
| 2025-05-09 | 3.24 | $3.44 | 151839 |
| 2025-05-08 | 3.22 | $3.29 | 72240 |
| 2025-05-07 | 3.21 | $3.22 | 57906 |
| 2025-05-06 | 3.21 | $3.14 | 33238 |
| 2025-05-05 | 3.21 | $3.18 | 189206 |
| 2025-05-02 | 3.22 | $3.20 | 37411 |
| 2025-05-01 | 3.22 | $3.26 | 62523 |
| 2025-04-30 | 3.22 | $3.43 | 65845 |
| 2025-04-29 | 3.19 | $3.30 | 120800 |
| 2025-04-28 | 3.18 | $3.29 | 52700 |
| 2025-04-25 | 3.17 | $3.28 | 47000 |
| 2025-04-24 | 3.16 | $3.31 | 50300 |
| 2025-04-23 | 3.14 | $3.32 | 66400 |
| 2025-04-22 | 3.12 | $3.36 | 47200 |
| 2025-04-21 | 3.10 | $3.28 | 66621 |
| 2025-04-17 | 3.08 | $3.26 | 67300 |
| 2025-04-16 | 3.06 | $3.33 | 94047 |
| 2025-04-15 | 3.03 | $3.31 | 104100 |
| 2025-04-14 | 3.00 | $3.09 | 126800 |
| 2025-04-11 | 2.99 | $3.00 | 103724 |
| 2025-04-10 | 2.99 | $2.81 | 44101 |
| 2025-04-09 | 3.01 | $2.98 | 138000 |
| 2025-04-08 | 3.02 | $2.82 | 103242 |
| 2025-04-07 | 3.04 | $2.88 | 123736 |
| 2025-04-04 | 3.05 | $2.94 | 198800 |
| 2025-04-03 | 3.07 | $2.89 | 106900 |
| 2025-04-02 | 3.08 | $3.04 | 116622 |
| 2025-04-01 | 3.09 | $3.16 | 155800 |
| 2025-03-31 | 3.08 | $3.04 | 105400 |
| 2025-03-28 | 3.09 | $3.04 | 119743 |
| 2025-03-27 | 3.09 | $2.99 | 48900 |
| 2025-03-26 | 3.10 | $2.98 | 80200 |
| 2025-03-25 | 3.11 | $2.97 | 428900 |
| 2025-03-24 | 3.13 | $2.89 | 84721 |
| 2025-03-21 | 3.15 | $2.85 | 217040 |
| 2025-03-20 | 3.19 | $2.90 | 112831 |
| 2025-03-19 | 3.22 | $2.96 | 170316 |
| 2025-03-18 | 3.24 | $2.95 | 210538 |
| 2025-03-17 | 3.27 | $2.52 | 272815 |
| 2025-03-14 | 3.35 | $2.66 | 312600 |
| 2025-03-13 | 3.43 | $3.03 | 90800 |
| 2025-03-12 | 3.47 | $3.11 | 100200 |
| 2025-03-11 | 3.50 | $3.35 | 66400 |
| 2025-03-10 | 3.52 | $3.35 | 86746 |
| 2025-03-07 | 3.54 | $3.47 | 75400 |
| 2025-03-06 | 3.55 | $3.45 | 85100 |
| 2025-03-05 | 3.56 | $3.51 | 77137 |
| 2025-03-04 | 3.56 | $3.53 | 146704 |
| 2025-03-03 | 3.56 | $3.37 | 174200 |
| 2025-02-28 | 3.58 | $3.46 | 109230 |
| 2025-02-27 | 3.60 | $3.45 | 107146 |
| 2025-02-26 | 3.61 | $3.49 | 71200 |
| 2025-02-25 | 3.63 | $3.40 | 112132 |
| 2025-02-24 | 3.65 | $3.41 | 111223 |
| 2025-02-21 | 3.68 | $3.28 | 138741 |
| 2025-02-20 | 3.72 | $3.29 | 125250 |
| 2025-02-19 | 3.76 | $3.53 | 55400 |
| 2025-02-18 | 3.79 | $3.49 | 82513 |
| 2025-02-14 | 3.82 | $3.47 | 210906 |
| 2025-02-13 | 3.85 | $3.28 | 118100 |
| 2025-02-12 | 3.92 | $3.47 | 105134 |
| 2025-02-11 | 3.96 | $3.58 | 117244 |
| 2025-02-10 | 4.00 | $3.86 | 56300 |
| 2025-02-07 | 4.02 | $3.81 | 88400 |
| 2025-02-06 | 4.04 | $3.94 | 31237 |
| 2025-02-05 | 4.05 | $4.00 | 70812 |
| 2025-02-04 | 4.05 | $3.93 | 94900 |
| 2025-02-03 | 4.07 | $3.78 | 91800 |
| 2025-01-31 | 4.10 | $3.89 | 61900 |
| 2025-01-30 | 4.12 | $3.92 | 108500 |
| 2025-01-29 | 4.14 | $4.02 | 42845 |
| 2025-01-28 | 4.15 | $4.11 | 43900 |
| 2025-01-27 | 4.16 | $4.14 | 74308 |
| 2025-01-24 | 4.16 | $4.11 | 45300 |
| 2025-01-23 | 4.17 | $4.01 | 43509 |
| 2025-01-22 | 4.18 | $3.94 | 79100 |
| 2025-01-21 | 4.21 | $4.05 | 50200 |
| 2025-01-17 | 4.22 | $4.09 | 135900 |
| 2025-01-16 | 4.24 | $4.01 | 79046 |
| 2025-01-15 | 4.26 | $4.14 | 38900 |
| 2025-01-14 | 4.27 | $4.06 | 69400 |
| 2025-01-13 | 4.30 | $4.13 | 56000 |
| 2025-01-10 | 4.31 | $4.04 | 74228 |
| 2025-01-08 | 4.34 | $4.19 | 113731 |
| 2025-01-07 | 4.36 | $4.24 | 309200 |
| 2025-01-06 | 4.37 | $4.22 | 53018 |
| 2025-01-03 | 4.39 | $4.40 | 95500 |
| 2025-01-02 | 4.39 | $4.39 | 74100 |
| 2024-12-31 | 4.39 | $4.41 | 66622 |
| 2024-12-30 | 4.38 | $4.43 | 56821 |
| 2024-12-27 | 4.38 | $4.39 | 108600 |
| 2024-12-26 | 4.38 | $4.42 | 43500 |
| 2024-12-24 | 4.37 | $4.30 | 24000 |
| 2024-12-23 | 4.38 | $4.14 | 63127 |
| 2024-12-20 | 4.41 | $4.23 | 257815 |
| 2024-12-19 | 4.43 | $4.18 | 148000 |
| 2024-12-18 | 4.45 | $4.18 | 112309 |
| 2024-12-17 | 4.48 | $4.48 | 115430 |
| 2024-12-16 | 4.48 | $4.33 | 93626 |
| 2024-12-13 | 4.50 | $4.54 | 41200 |
| 2024-12-12 | 4.49 | $4.52 | 46200 |
| 2024-12-11 | 4.49 | $4.51 | 48704 |
| 2024-12-10 | 4.49 | $4.64 | 73912 |
| 2024-12-09 | 4.47 | $4.62 | 82700 |
| 2024-12-06 | 4.45 | $4.64 | 153400 |
| 2024-12-05 | 4.43 | $4.44 | 87600 |
| 2024-12-04 | 4.43 | $4.33 | 210934 |
| 2024-12-03 | 4.44 | $4.55 | 91442 |
| 2024-12-02 | 4.43 | $4.83 | 111206 |
| 2024-11-29 | 4.39 | $4.75 | 109042 |
| 2024-11-27 | 4.35 | $4.55 | 104936 |
| 2024-11-26 | 4.33 | $4.34 | 57300 |
| 2024-11-25 | 4.33 | $4.48 | 153600 |
| 2024-11-22 | 4.32 | $4.31 | 44901 |
| 2024-11-21 | 4.32 | $4.29 | 121600 |
| 2024-11-20 | 4.32 | $4.10 | 356335 |
| 2024-11-19 | 4.34 | $3.98 | 305812 |
| 2024-11-18 | 4.38 | $4.30 | 188000 |
| 2024-11-15 | 4.39 | $4.39 | 128230 |
| 2024-11-14 | 4.39 | $4.43 | 146434 |
| 2024-11-13 | 4.39 | $4.51 | 154049 |
| 2024-11-12 | 4.37 | $4.75 | 114130 |
| 2024-11-11 | 4.33 | $4.80 | 78600 |
| 2024-11-08 | 4.29 | $4.84 | 98904 |
| 2024-11-07 | 4.23 | $4.79 | 200000 |
| 2024-11-06 | 4.17 | $4.93 | 232900 |
| 2024-11-05 | 4.09 | $4.67 | 128700 |
| 2024-11-04 | 4.03 | $4.32 | 118437 |
| 2024-11-01 | 4.00 | $4.21 | 80244 |
| 2024-10-31 | 3.97 | $4.08 | 859888 |
| 2024-10-30 | 3.96 | $4.10 | 141900 |
| 2024-10-29 | 3.95 | $4.06 | 69700 |
| 2024-10-28 | 3.94 | $4.05 | 99300 |
| 2024-10-25 | 3.92 | $3.99 | 78109 |
| 2024-10-24 | 3.92 | $4.11 | 67708 |
| 2024-10-23 | 3.90 | $4.15 | 83510 |
| 2024-10-22 | 3.87 | $4.09 | 121081 |
| 2024-10-21 | 3.85 | $3.94 | 90120 |
| 2024-10-18 | 3.84 | $3.90 | 78500 |
| 2024-10-17 | 3.83 | $3.98 | 69900 |
| 2024-10-16 | 3.81 | $3.96 | 114634 |
| 2024-10-15 | 3.80 | $3.82 | 99300 |
| 2024-10-14 | 3.80 | $3.79 | 56400 |
| 2024-10-11 | 3.80 | $3.73 | 113400 |
| 2024-10-10 | 3.80 | $3.85 | 203108 |
| 2024-10-09 | 3.80 | $3.70 | 183400 |
| 2024-10-08 | 3.81 | $3.50 | 249028 |
| 2024-10-07 | 3.84 | $3.57 | 447300 |
| 2024-10-04 | 3.87 | $3.53 | 114737 |
| 2024-10-03 | 3.91 | $3.51 | 134100 |
| 2024-10-02 | 3.95 | $3.57 | 61021 |
| 2024-10-01 | 3.99 | $3.64 | 190649 |
| 2024-09-30 | 4.03 | $3.74 | 109505 |
| 2024-09-27 | 4.06 | $3.80 | 97042 |
| 2024-09-26 | 4.08 | $3.81 | 126228 |
| 2024-09-25 | 4.11 | $3.77 | 101344 |
| 2024-09-24 | 4.15 | $3.79 | 164516 |
| 2024-09-23 | 4.18 | $4.01 | 129820 |
| 2024-09-20 | 4.20 | $4.49 | 1.9M |
| 2024-09-19 | 4.17 | $4.45 | 107100 |
| 2024-09-18 | 4.14 | $4.31 | 174100 |
| 2024-09-17 | 4.13 | $4.44 | 201700 |
| 2024-09-16 | 4.09 | $4.36 | 174205 |
| 2024-09-13 | 4.06 | $4.25 | 342400 |
| 2024-09-12 | 4.04 | $4.09 | 135712 |
| 2024-09-11 | 4.04 | $4.18 | 239738 |
| 2024-09-10 | 4.02 | $3.91 | 178430 |
| 2024-09-09 | 4.04 | $3.95 | 315100 |
| 2024-09-06 | 4.05 | $3.56 | 145434 |
| 2024-09-05 | 4.10 | $3.88 | 61400 |
| 2024-09-04 | 4.12 | $3.80 | 74600 |
| 2024-09-03 | 4.15 | $3.81 | 119000 |
| 2024-08-30 | 4.19 | $4.02 | 56800 |
| 2024-08-29 | 4.21 | $4.02 | 79600 |
| 2024-08-28 | 4.23 | $4.12 | 50700 |
| 2024-08-27 | 4.24 | $4.23 | 67345 |
| 2024-08-26 | 4.24 | $4.41 | 139313 |
| 2024-08-23 | 4.22 | $4.64 | 192700 |
| 2024-08-22 | 4.18 | $4.16 | 108900 |
| 2024-08-21 | 4.18 | $4.12 | 42929 |
| 2024-08-20 | 4.18 | $4.02 | 247537 |
| 2024-08-19 | 4.20 | $4.06 | 60000 |
| 2024-08-16 | 4.22 | $4.10 | 136700 |
| 2024-08-15 | 4.23 | $3.97 | 187523 |
| 2024-08-14 | 4.26 | $3.91 | 143400 |
| 2024-08-13 | 4.29 | $3.87 | 128318 |
| 2024-08-12 | 4.34 | $3.63 | 97405 |
| 2024-08-09 | 4.41 | $3.77 | 53400 |
| 2024-08-08 | 4.48 | $3.81 | 186300 |
| 2024-08-07 | 4.55 | $3.81 | 157200 |
| 2024-08-06 | 4.63 | $3.68 | 484345 |
| 2024-08-05 | 4.73 | $4.04 | 204224 |
| 2024-08-02 | 4.80 | $4.38 | 189913 |
| 2024-08-01 | 4.84 | $4.62 | 144500 |
| 2024-07-31 | 4.87 | $4.90 | 77700 |
| 2024-07-30 | 4.86 | $4.82 | 78100 |
| 2024-07-29 | 4.87 | $4.79 | 51948 |
| 2024-07-26 | 4.88 | $5.06 | 106237 |
| 2024-07-25 | 4.86 | $4.96 | 76631 |
| 2024-07-24 | 4.85 | $4.79 | 52300 |
| 2024-07-23 | 4.85 | $4.91 | 69700 |
| 2024-07-22 | 4.85 | $4.94 | 104245 |
| 2024-07-19 | 4.84 | $4.72 | 155657 |
| 2024-07-18 | 4.85 | $4.77 | 63651 |
| 2024-07-17 | 4.86 | $4.99 | 190301 |
| 2024-07-16 | 4.84 | $5.16 | 154630 |
| 2024-07-15 | 4.81 | $5.00 | 118533 |
| 2024-07-12 | 4.79 | $4.78 | 117810 |
| 2024-07-11 | 4.79 | $4.74 | 186013 |
| 2024-07-10 | 4.80 | $4.55 | 79162 |
| 2024-07-09 | 4.82 | $4.34 | 124448 |
| 2024-07-08 | 4.87 | $4.62 | 152937 |
| 2024-07-05 | 4.90 | $4.76 | 79182 |
| 2024-07-03 | 4.91 | $4.76 | 19077 |
| 2024-07-02 | 4.93 | $4.80 | 112836 |
| 2024-07-01 | 4.94 | $4.92 | 108436 |
| 2024-06-28 | 4.95 | $5.21 | 2.2M |
| 2024-06-27 | 4.92 | $4.91 | 171639 |
| 2024-06-26 | 4.92 | $4.98 | 175459 |
| 2024-06-25 | 4.91 | $4.93 | 92487 |
| 2024-06-24 | 4.91 | $5.00 | 101667 |
| 2024-06-21 | 4.90 | $5.30 | 695357 |
| 2024-06-20 | 4.86 | $4.96 | 95105 |
| 2024-06-18 | 4.85 | $4.99 | 111235 |
| 2024-06-17 | 4.83 | $5.01 | 119041 |
| 2024-06-14 | 4.81 | $4.70 | 115065 |
| 2024-06-13 | 4.83 | $4.99 | 271040 |
| 2024-06-12 | 4.81 | $5.18 | 211766 |
| 2024-06-11 | 4.77 | $5.03 | 140773 |
| 2024-06-10 | 4.74 | $4.84 | 88681 |
| 2024-06-07 | 4.73 | $4.66 | 57222 |
| 2024-06-06 | 4.74 | $4.60 | 171742 |
| 2024-06-05 | 4.76 | $4.78 | 181816 |
| 2024-06-04 | 4.75 | $4.71 | 173273 |
| 2024-06-03 | 4.76 | $4.99 | 120511 |
| 2024-05-31 | 4.73 | $4.77 | 514953 |
| 2024-05-30 | 4.73 | $4.95 | 128331 |
| 2024-05-29 | 4.71 | $5.07 | 189405 |
| 2024-05-28 | 4.67 | $5.04 | 258649 |
| 2024-05-24 | 4.63 | $4.52 | 55136 |
| 2024-05-23 | 4.64 | $4.54 | 84600 |
| 2024-05-22 | 4.65 | $4.77 | 151458 |
| 2024-05-21 | 4.64 | $4.41 | 141646 |
| 2024-05-20 | 4.66 | $4.53 | 89465 |
| 2024-05-17 | 4.68 | $4.43 | 94334 |
| 2024-05-16 | 4.70 | $4.55 | 162570 |
| 2024-05-15 | 4.72 | $4.44 | 151064 |
| 2024-05-14 | 4.75 | $4.69 | 88698 |
| 2024-05-13 | 4.76 | $4.62 | 22467 |
| 2024-05-10 | 4.77 | $4.61 | 60223 |
| 2024-05-09 | 4.79 | $4.72 | 64580 |
| 2024-05-08 | 4.79 | $4.58 | 23486 |
| 2024-05-07 | 4.82 | $4.65 | 73378 |
| 2024-05-06 | 4.83 | $4.56 | 78750 |
| 2024-05-03 | 4.86 | $4.50 | 52406 |
| 2024-05-02 | 4.90 | $4.81 | 30418 |
| 2024-05-01 | 4.91 | $4.78 | 57686 |
| 2024-04-30 | 4.92 | $4.60 | 70235 |
| 2024-04-29 | 4.96 | $4.97 | 85741 |
| 2024-04-26 | 4.96 | $4.75 | 61335 |
| 2024-04-25 | 4.98 | $4.99 | 75946 |
| 2024-04-24 | 4.98 | $4.99 | 91412 |
| 2024-04-23 | 4.97 | $4.97 | 408839 |
| 2024-04-22 | 4.97 | $4.87 | 144457 |
| 2024-04-19 | 4.99 | $4.64 | 108404 |
| 2024-04-18 | 5.02 | $4.63 | 109924 |
| 2024-04-17 | 5.06 | $4.57 | 74993 |
| 2024-04-16 | 5.12 | $4.40 | 82370 |
| 2024-04-15 | 5.19 | $4.51 | 80323 |
| 2024-04-12 | 5.26 | $4.70 | 55796 |
| 2024-04-11 | 5.32 | $4.93 | 224112 |
| 2024-04-10 | 5.36 | $4.63 | 118706 |
| 2024-04-09 | 5.44 | $4.85 | 69829 |
| 2024-04-08 | 5.50 | $4.88 | 105237 |
| 2024-04-05 | 5.57 | $4.93 | 142787 |
| 2024-04-04 | 5.63 | $5.13 | 69037 |
| 2024-04-03 | 5.69 | $4.92 | 193035 |
| 2024-04-02 | 5.77 | $4.98 | 310615 |
| 2024-04-01 | 5.85 | $5.66 | 54945 |
| 2024-03-28 | 5.87 | $5.66 | 50715 |
| 2024-03-27 | 5.89 | $5.31 | 69278 |
| 2024-03-26 | 5.96 | $5.07 | 43047 |
| 2024-03-25 | 6.05 | $5.26 | 103357 |
| 2024-03-22 | 6.13 | $5.47 | 194859 |
| 2024-03-21 | 6.20 | $5.98 | 128085 |
| 2024-03-20 | 6.22 | $6.14 | 70632 |
| 2024-03-19 | 6.23 | $6.35 | 343596 |
| 2024-03-18 | 6.22 | $6.57 | 401363 |
| 2024-03-15 | 6.18 | $6.32 | 565045 |
| 2024-03-14 | 6.17 | $6.36 | 354015 |
| 2024-03-13 | 6.15 | $6.09 | 922584 |
| 2024-03-12 | 6.16 | $6.00 | 215009 |
| 2024-03-11 | 6.17 | $6.61 | 86865 |
| 2024-03-08 | 6.13 | $6.33 | 130026 |
| 2024-03-07 | 6.11 | $6.45 | 81484 |
| 2024-03-06 | 6.07 | $6.30 | 102615 |
| 2024-03-05 | 6.05 | $6.26 | 100217 |
| 2024-03-04 | 6.02 | $6.49 | 131287 |
| 2024-03-01 | 5.97 | $5.87 | 80670 |
| 2024-02-29 | 5.98 | $5.86 | 49796 |
| 2024-02-28 | 6.00 | $5.93 | 50241 |
| 2024-02-27 | 6.00 | $6.08 | 60640 |
| 2024-02-26 | 6.00 | $6.10 | 65551 |
| 2024-02-23 | 5.99 | $5.91 | 177398 |
| 2024-02-22 | 5.99 | $7.05 | 371205 |
| 2024-02-21 | 5.88 | $5.82 | 55286 |
| 2024-02-20 | 5.89 | $5.74 | 66850 |
| 2024-02-16 | 5.90 | $5.55 | 26515 |
| 2024-02-15 | 5.94 | $5.65 | 41017 |
| 2024-02-14 | 5.97 | $5.71 | 166100 |
| 2024-02-13 | 6.00 | $5.10 | 79600 |
| 2024-02-12 | 6.09 | $5.50 | 67800 |
| 2024-02-09 | 6.16 | $5.62 | 51000 |
| 2024-02-08 | 6.21 | $5.70 | 47500 |
| 2024-02-07 | 6.27 | $5.43 | 37300 |
| 2024-02-06 | 6.36 | $5.36 | 57400 |
| 2024-02-05 | 6.46 | $5.26 | 105100 |
| 2024-02-02 | 6.59 | $5.80 | 126200 |
| 2024-02-01 | 6.67 | $6.17 | 44000 |
| 2024-01-31 | 6.72 | $6.21 | 37300 |
| 2024-01-30 | 6.78 | $6.61 | 29600 |
| 2024-01-29 | 6.79 | $7.01 | 67800 |
| 2024-01-26 | 6.77 | $6.65 | 109600 |
| 2024-01-25 | 6.78 | $6.67 | 268600 |
| 2024-01-24 | 6.79 | $5.65 | 58900 |
| 2024-01-23 | 6.91 | $5.64 | 90500 |
| 2024-01-22 | 7.05 | $6.00 | 85700 |
| 2024-01-19 | 7.16 | $6.28 | 52100 |
| 2024-01-18 | 7.25 | $6.17 | 157800 |
| 2024-01-17 | 7.37 | $6.16 | 35300 |
| 2024-01-16 | 7.49 | $6.30 | 45500 |
| 2024-01-12 | 7.62 | $6.52 | 95700 |
| 2024-01-11 | 7.73 | $6.93 | 107400 |
| 2024-01-10 | 7.82 | $6.61 | 62200 |
| 2024-01-09 | 7.95 | $6.74 | 74900 |
| 2024-01-08 | 8.07 | $7.35 | 47100 |
| 2024-01-05 | 8.15 | $7.55 | 77000 |
| 2024-01-04 | 8.21 | $7.24 | 52200 |
| 2024-01-03 | 8.31 | $7.61 | 56500 |
| 2024-01-02 | 8.39 | $8.14 | 69800 |
| 2023-12-29 | 8.41 | $8.76 | 41800 |
| 2023-12-28 | 8.38 | $9.07 | 62600 |
| 2023-12-27 | 8.30 | $8.70 | 39100 |
| 2023-12-26 | 8.26 | $8.93 | 50000 |
| 2023-12-22 | 8.19 | $8.65 | 60600 |
| 2023-12-21 | 8.14 | $8.39 | 38900 |
| 2023-12-20 | 8.12 | $8.60 | 133000 |
| 2023-12-19 | 8.07 | $8.72 | 57900 |
| 2023-12-18 | 8.00 | $8.61 | 64600 |
| 2023-12-15 | 7.93 | $8.42 | 353600 |
| 2023-12-14 | 7.88 | $8.33 | 69000 |
| 2023-12-13 | 7.83 | $7.88 | 40700 |
| 2023-12-12 | 7.83 | $7.70 | 29300 |
| 2023-12-11 | 7.84 | $7.89 | 41300 |
| 2023-12-08 | 7.84 | $8.16 | 93900 |
| 2023-12-07 | 7.80 | $8.14 | 57500 |
| 2023-12-06 | 7.77 | $8.10 | 47600 |
| 2023-12-05 | 7.73 | $8.24 | 30500 |
| 2023-12-04 | 7.68 | $7.53 | 76500 |
| 2023-12-01 | 7.70 | $7.66 | 29300 |
| 2023-11-30 | 7.70 | $7.57 | 61500 |
| 2023-11-29 | 7.72 | $8.03 | 44900 |
| 2023-11-28 | 7.68 | $8.09 | 17400 |
| 2023-11-27 | 7.64 | $8.31 | 60900 |
| 2023-11-24 | 7.57 | $8.37 | 32600 |
| 2023-11-22 | 7.48 | $7.48 | 35000 |
| 2023-11-21 | 7.48 | $7.73 | 32300 |
| 2023-11-20 | 7.46 | $7.74 | 29900 |
| 2023-11-17 | 7.43 | $7.93 | 63100 |
| 2023-11-16 | 7.38 | $7.96 | 17000 |
| 2023-11-15 | 7.32 | $7.92 | 50000 |
| 2023-11-14 | 7.25 | $8.58 | 88000 |
| 2023-11-13 | 7.11 | $7.96 | 27100 |
| 2023-11-10 | 7.02 | $8.04 | 32800 |
| 2023-11-09 | 6.92 | $7.21 | 19100 |
| 2023-11-08 | 6.88 | $7.95 | 39100 |
| 2023-11-07 | 6.77 | $7.85 | 37900 |
| 2023-11-06 | 6.66 | $7.22 | 14300 |
| 2023-11-03 | 6.60 | $7.07 | 47600 |
| 2023-11-02 | 6.55 | $6.57 | 43000 |
| 2023-11-01 | 6.55 | $6.56 | 22000 |
| 2023-10-31 | 6.55 | $6.27 | 18100 |
| 2023-10-30 | 6.58 | $6.19 | 28400 |
| 2023-10-27 | 6.62 | $6.21 | 32900 |
| 2023-10-26 | 6.66 | $6.75 | 52300 |
| 2023-10-25 | 6.65 | $6.23 | 63000 |
| 2023-10-24 | 6.70 | $6.23 | 55000 |
| 2023-10-23 | 6.74 | $6.31 | 12400 |
| 2023-10-20 | 6.79 | $6.60 | 34100 |
| 2023-10-19 | 6.81 | $6.80 | 36200 |
| 2023-10-18 | 6.81 | $6.74 | 10800 |
| 2023-10-17 | 6.82 | $6.89 | 59200 |
| 2023-10-16 | 6.81 | $6.79 | 49100 |
| 2023-10-13 | 6.81 | $7.24 | 43200 |
| 2023-10-12 | 6.77 | $6.82 | 14100 |
| 2023-10-11 | 6.76 | $6.82 | 16300 |
| 2023-10-10 | 6.76 | $6.77 | 23500 |
| 2023-10-09 | 6.76 | $6.64 | 9200 |
| 2023-10-06 | 6.77 | $6.71 | 17400 |
| 2023-10-05 | 6.77 | $6.70 | 34900 |
| 2023-10-04 | 6.78 | $6.12 | 62100 |
| 2023-10-03 | 6.85 | $6.70 | 18400 |
| 2023-10-02 | 6.87 | $6.69 | 10600 |
| 2023-09-29 | 6.89 | $6.96 | 24800 |
| 2023-09-28 | 6.88 | $6.92 | 15300 |
| 2023-09-27 | 6.87 | $6.78 | 38700 |
| 2023-09-26 | 6.88 | $6.41 | 16600 |
| 2023-09-25 | 6.93 | $6.85 | 18700 |
| 2023-09-22 | 6.94 | $6.47 | 23500 |
| 2023-09-21 | 6.99 | $6.50 | 27500 |
| 2023-09-20 | 7.04 | $6.18 | 38800 |
| 2023-09-19 | 7.13 | $6.68 | 40000 |
| 2023-09-18 | 7.18 | $6.07 | 58600 |
| 2023-09-15 | 7.30 | $6.78 | 172000 |
| 2023-09-14 | 7.35 | $7.08 | 37100 |
| 2023-09-13 | 7.38 | $6.92 | 65000 |
| 2023-09-12 | 7.43 | $7.44 | 33700 |
| 2023-09-11 | 7.43 | $7.70 | 40600 |
| 2023-09-08 | 7.40 | $7.50 | 25300 |
| 2023-09-07 | 7.39 | $7.39 | 72300 |
| 2023-09-06 | 7.39 | $7.31 | 22500 |
| 2023-09-05 | 7.40 | $7.35 | 71300 |
| 2023-09-01 | 7.40 | $7.25 | 22400 |
| 2023-08-31 | 7.42 | $7.31 | 87800 |
| 2023-08-30 | 7.43 | $7.11 | 17700 |
| 2023-08-29 | 7.47 | $7.47 | 81800 |
| 2023-08-28 | 7.46 | $7.61 | 25800 |
| 2023-08-25 | 7.45 | $7.35 | 38800 |
| 2023-08-24 | 7.46 | $7.23 | 33600 |
| 2023-08-23 | 7.48 | $7.14 | 34400 |
| 2023-08-22 | 7.52 | $7.07 | 26900 |
| 2023-08-21 | 7.57 | $7.00 | 17500 |
| 2023-08-18 | 7.63 | $7.39 | 25500 |
| 2023-08-17 | 7.65 | $7.88 | 11500 |
| 2023-08-16 | 7.63 | $7.77 | 37000 |
| 2023-08-15 | 7.61 | $8.44 | 17400 |
| 2023-08-14 | 7.53 | $8.17 | 49600 |
| 2023-08-11 | 7.46 | $7.98 | 149500 |
| 2023-08-10 | 7.40 | $6.59 | 19700 |
| 2023-08-09 | 7.49 | $6.88 | 31500 |
| 2023-08-08 | 7.55 | $7.19 | 23400 |
| 2023-08-07 | 7.59 | $7.34 | 21300 |
| 2023-08-04 | 7.62 | $7.33 | 15900 |
| 2023-08-03 | 7.65 | $7.77 | 20500 |
| 2023-08-02 | 7.64 | $7.80 | 30700 |
| 2023-08-01 | 7.62 | $7.70 | 39700 |
| 2023-07-31 | 7.61 | $7.82 | 49200 |
| 2023-07-28 | 7.59 | $7.06 | 28800 |
| 2023-07-27 | 7.64 | $6.87 | 140600 |
| 2023-07-26 | 7.73 | $7.86 | 37300 |
| 2023-07-25 | 7.71 | $8.00 | 33400 |
| 2023-07-24 | 7.68 | $7.80 | 37600 |
| 2023-07-21 | 7.67 | $7.81 | 45700 |
| 2023-07-20 | 7.65 | $7.69 | 56600 |
| 2023-07-19 | 7.65 | $7.86 | 58000 |
| 2023-07-18 | 7.63 | $8.24 | 53500 |
| 2023-07-17 | 7.56 | $8.27 | 92900 |
| 2023-07-14 | 7.49 | $8.43 | 126900 |
| 2023-07-13 | 7.39 | $8.05 | 128100 |
| 2023-07-12 | 7.32 | $7.65 | 80400 |
| 2023-07-11 | 7.28 | $8.43 | 70200 |
| 2023-07-10 | 7.16 | $7.99 | 48800 |
| 2023-07-07 | 7.08 | $7.79 | 110700 |
| 2023-07-06 | 7.00 | $7.52 | 46500 |
| 2023-07-05 | 6.95 | $7.81 | 147500 |
| 2023-07-03 | 6.86 | $8.12 | 29000 |
| 2023-06-30 | 6.72 | $7.66 | 115900 |
| 2023-06-29 | 6.63 | $7.46 | 239200 |
| 2023-06-28 | 6.54 | $7.90 | 164300 |
| 2023-06-27 | 6.39 | $7.46 | 223500 |
| 2023-06-26 | 6.28 | $6.56 | 99300 |
| 2023-06-23 | 6.25 | $6.00 | 2.4M |
| 2023-06-22 | 6.28 | $7.19 | 148600 |
| 2023-06-21 | 6.18 | $7.02 | 120700 |
| 2023-06-20 | 6.09 | $7.87 | 136600 |
| 2023-06-16 | 5.91 | $7.33 | 191600 |
| 2023-06-15 | 5.76 | $7.21 | 85800 |
| 2023-06-14 | 5.61 | $6.69 | 121400 |
| 2023-06-13 | 5.49 | $6.44 | 126900 |
| 2023-06-12 | 5.39 | $5.58 | 73200 |
| 2023-06-09 | 5.37 | $5.50 | 92400 |
| 2023-06-08 | 5.36 | $5.46 | 75800 |
| 2023-06-07 | 5.35 | $5.65 | 80000 |
| 2023-06-06 | 5.31 | $5.78 | 120000 |
| 2023-06-05 | 5.27 | $5.37 | 100200 |
| 2023-06-02 | 5.26 | $5.82 | 120100 |
| 2023-06-01 | 5.20 | $4.53 | 164700 |
| 2023-05-31 | 5.27 | $4.35 | 282400 |
| 2023-05-30 | 5.36 | $4.37 | 19900 |
| 2023-05-26 | 5.47 | $4.32 | 119800 |
| 2023-05-25 | 5.59 | $4.13 | 86900 |
| 2023-05-24 | 5.74 | $4.46 | 125300 |
| 2023-05-23 | 5.88 | $4.43 | 170100 |
| 2023-05-22 | 6.03 | $5.04 | 84800 |
| 2023-05-19 | 6.13 | $4.78 | 115700 |
| 2023-05-18 | 6.27 | $5.06 | 74200 |
| 2023-05-17 | 6.40 | $5.42 | 85200 |
| 2023-05-16 | 6.50 | $5.22 | 71200 |
| 2023-05-15 | 6.64 | $5.41 | 68300 |
| 2023-05-12 | 6.77 | $6.27 | 314100 |
| 2023-05-11 | 6.82 | $4.90 | 36700 |
| 2023-05-10 | 7.02 | $4.92 | 71000 |
| 2023-05-09 | 7.25 | $4.97 | 126800 |
| 2023-05-08 | 7.48 | $4.65 | 115900 |
| 2023-05-05 | 7.78 | $5.19 | 614200 |
| 2023-05-04 | 8.06 | $6.33 | 38400 |
| 2023-05-03 | 8.24 | $5.52 | 52100 |
| 2023-05-02 | 8.52 | $5.87 | 111400 |
| 2023-05-01 | 8.80 | $5.95 | 26000 |
| 2023-04-28 | 9.10 | $6.17 | 76000 |
| 2023-04-27 | 9.41 | $6.22 | 48000 |
| 2023-04-26 | 9.75 | $6.33 | 94800 |
| 2023-04-25 | 10.11 | $6.27 | 121700 |
| 2023-04-24 | 10.51 | $7.71 | 23300 |
| 2023-04-21 | 10.81 | $7.94 | 67400 |
| 2023-04-20 | 11.11 | $8.83 | 19400 |
| 2023-04-19 | 11.35 | $8.71 | 26200 |
| 2023-04-18 | 11.63 | $9.09 | 136900 |
| 2023-04-17 | 11.89 | $11.30 | 72800 |
| 2023-04-14 | 11.96 | $11.65 | 77900 |
| 2023-04-13 | 11.99 | $11.78 | 29100 |
| 2023-04-12 | 12.01 | $11.80 | 62700 |
| 2023-04-11 | 12.03 | $11.82 | 104100 |
| 2023-04-10 | 12.06 | $12.12 | 78600 |
| 2023-04-06 | 12.05 | $12.18 | 12900 |
| 2023-04-05 | 12.03 | $11.85 | 114200 |
| 2023-04-04 | 12.05 | $11.80 | 41300 |
| 2023-04-03 | 12.08 | $12.70 | 47900 |
| 2023-03-31 | 12.02 | $12.54 | 35900 |
| 2023-03-30 | 11.96 | $12.65 | 48600 |
| 2023-03-29 | 11.89 | $12.55 | 53800 |
| 2023-03-28 | 11.82 | $12.59 | 114000 |
| 2023-03-27 | 11.74 | $12.80 | 36700 |
| 2023-03-24 | 11.62 | $12.70 | 93300 |
| 2023-03-23 | 11.51 | $12.56 | 81900 |
| 2023-03-22 | 11.40 | $12.57 | 66100 |
| 2023-03-21 | 11.28 | $13.00 | 121100 |
| 2023-03-20 | 11.10 | $13.05 | 259100 |
| 2023-03-17 | 10.89 | $12.65 | 1.2M |
| 2023-03-16 | 10.71 | $11.60 | 83900 |
| 2023-03-15 | 10.61 | $12.04 | 65000 |
| 2023-03-14 | 10.46 | $12.22 | 93900 |
| 2023-03-13 | 10.28 | $12.05 | 63500 |
| 2023-03-10 | 10.09 | $12.21 | 65000 |
| 2023-03-09 | 9.87 | $11.62 | 153200 |
| 2023-03-08 | 9.68 | $12.09 | 167900 |
| 2023-03-07 | 9.43 | $12.65 | 418900 |
| 2023-03-06 | 9.09 | $11.61 | 233900 |
| 2023-03-03 | 8.83 | $10.00 | 21100 |
| 2023-03-02 | 8.70 | $9.66 | 72000 |
| 2023-03-01 | 8.60 | $9.49 | 137300 |
| 2023-02-28 | 8.51 | $9.30 | 29100 |
| 2023-02-27 | 8.42 | $9.00 | 17300 |
| 2023-02-24 | 8.36 | $8.40 | 59100 |
| 2023-02-23 | 8.36 | $8.70 | 22700 |
| 2023-02-22 | 8.32 | $8.17 | 8800 |
| 2023-02-21 | 8.34 | $8.18 | 18700 |
| 2023-02-17 | 8.36 | $7.85 | 48200 |
| 2023-02-16 | 8.41 | $8.14 | 84600 |
| 2023-02-15 | 8.44 | $7.75 | 136600 |
| 2023-02-14 | 8.51 | $7.67 | 30200 |
| 2023-02-13 | 8.60 | $7.89 | 57400 |
| 2023-02-10 | 8.67 | $7.78 | 50600 |
| 2023-02-09 | 8.77 | $8.03 | 73000 |
| 2023-02-08 | 8.84 | $8.01 | 152300 |
| 2023-02-07 | 8.93 | $8.21 | 258100 |
| 2023-02-06 | 9.01 | $6.95 | 64700 |
| 2023-02-03 | 9.23 | $6.88 | 89300 |
| 2023-02-02 | 9.47 | $6.99 | 111800 |
| 2023-02-01 | 9.73 | $7.29 | 123600 |
| 2023-01-31 | 9.99 | $7.91 | 167700 |
| 2023-01-30 | 10.21 | $9.16 | 128400 |
| 2023-01-27 | 10.32 | $9.55 | 154300 |
| 2023-01-26 | 10.40 | $12.98 | 241100 |
| 2023-01-25 | 10.13 | $15.40 | 1.6M |
| 2023-01-24 | 9.57 | $9.31 | 119700 |
| 2023-01-23 | 9.60 | $9.51 | 174400 |
| 2023-01-20 | 9.61 | $9.32 | 97800 |
| 2023-01-19 | 9.64 | $9.42 | 90900 |
| 2023-01-18 | 9.67 | $9.11 | 71500 |
| 2023-01-17 | 9.73 | $9.16 | 30600 |
| 2023-01-13 | 9.78 | $10.06 | 73800 |
| 2023-01-12 | 9.76 | $10.26 | 90800 |
| 2023-01-11 | 9.70 | $10.00 | 132700 |
| 2023-01-10 | 9.67 | $9.00 | 117600 |
| 2023-01-09 | 9.74 | $9.13 | 44100 |
| 2023-01-06 | 9.81 | $9.50 | 87000 |
| 2023-01-05 | 9.84 | $8.00 | 24500 |
| 2023-01-04 | 10.03 | $9.21 | 70900 |
| 2023-01-03 | 10.12 | $10.33 | 52400 |
| 2022-12-30 | 10.10 | $10.91 | 38900 |
| 2022-12-29 | 10.01 | $10.10 | 19100 |
| 2022-12-28 | 10.00 | $10.04 | 6900 |
| 2022-12-27 | 10.00 | $10.03 | 7600 |
| 2022-12-23 | 9.99 | $10.03 | 1600 |
| 2022-12-22 | 9.99 | $10.03 | 3800 |
| 2022-12-21 | 9.99 | $10.04 | 7000 |
| 2022-12-20 | 9.98 | $10.06 | 5200 |
| 2022-12-19 | 9.97 | $10.07 | 15500 |
| 2022-12-16 | 9.96 | $9.93 | 17500 |
| 2022-12-15 | 9.97 | $9.97 | 16900 |
| 2022-12-14 | 9.97 | $9.96 | 23900 |
| 2022-12-13 | 9.97 | $10.00 | 3900 |
| 2022-12-12 | 9.96 | $10.00 | 5400 |
| 2022-12-09 | 9.96 | $9.99 | 20100 |
| 2022-12-08 | 9.96 | $9.99 | 8800 |
| 2022-12-07 | 9.95 | $9.97 | 10000 |
| 2022-12-06 | 9.95 | $10.02 | 9400 |
| 2022-12-05 | 9.94 | $9.97 | 15000 |
| 2022-12-02 | 9.94 | $9.81 | 24600 |
| 2022-12-01 | 9.95 | $9.94 | 18600 |
| 2022-11-30 | 9.96 | $9.99 | 35200 |
| 2022-11-29 | 9.95 | $9.95 | 41400 |
| 2022-11-28 | 9.95 | $9.90 | 16900 |
| 2022-11-25 | 9.96 | $10.50 | 40600 |
| 2022-11-23 | 9.90 | $9.85 | 43600 |
| 2022-11-22 | 9.91 | $9.99 | 74700 |
| 2022-11-21 | 9.90 | $9.92 | 174300 |
| 2022-11-18 | 9.89 | $10.02 | 730300 |
| 2022-11-17 | 9.88 | $10.41 | 951600 |
| 2022-11-16 | 9.83 | $8.61 | 1.2M |
| 2022-11-15 | 9.95 | $10.17 | 56300 |
| 2022-11-14 | 9.93 | $9.22 | 728900 |
| 2022-11-11 | 10.01 | $10.02 | 48700 |
| 2022-11-10 | 10.00 | $10.03 | 113900 |
| 2022-11-09 | 10.00 | $10.03 | 1800 |
| 2022-11-08 | 10.00 | $10.03 | 9900 |
| 2022-11-07 | 10.00 | $10.03 | 8600 |
| 2022-11-04 | 9.99 | $10.03 | 141400 |
| 2022-11-03 | 9.99 | $10.02 | — |
| 2022-11-02 | 9.98 | $10.02 | 4000 |
| 2022-11-01 | 9.98 | $10.03 | 476200 |
| 2022-10-31 | 9.98 | $10.02 | 12300 |
| 2022-10-28 | 9.97 | $10.01 | — |
| 2022-10-27 | 9.97 | $10.01 | — |
| 2022-10-26 | 9.96 | $10.01 | 8300 |
| 2022-10-25 | 9.96 | $10.01 | 2600 |
| 2022-10-24 | 9.95 | $10.02 | — |
| 2022-10-21 | 9.94 | $10.02 | — |
| 2022-10-20 | 9.94 | $10.02 | 562500 |
| 2022-10-19 | 9.93 | $9.99 | 383400 |
| 2022-10-18 | 9.92 | $9.98 | 40600 |
| 2022-10-17 | 9.91 | $9.92 | 22200 |
| 2022-10-14 | 9.91 | $9.92 | 1100 |
| 2022-10-13 | 9.91 | $9.92 | 88800 |
| 2022-10-12 | 9.91 | $9.92 | 200 |
| 2022-10-11 | 9.91 | $9.92 | 210100 |
| 2022-10-10 | 9.91 | $9.93 | 22000 |
| 2022-10-07 | 9.91 | $9.92 | 49900 |
| 2022-10-06 | 9.91 | $9.90 | 49900 |
| 2022-10-05 | 9.91 | $9.91 | 900 |
| 2022-10-04 | 9.91 | $9.91 | 32200 |
| 2022-10-03 | 9.90 | $9.91 | 31600 |
| 2022-09-30 | 9.90 | $9.91 | 130900 |
| 2022-09-29 | 9.90 | $9.92 | 37600 |
| 2022-09-28 | 9.90 | $9.91 | 703100 |
| 2022-09-27 | 9.90 | $9.89 | 3300 |
| 2022-09-26 | 9.90 | $9.91 | 2100 |
| 2022-09-23 | 9.90 | $9.93 | 700 |
| 2022-09-22 | 9.90 | $9.88 | — |
| 2022-09-21 | 9.90 | $9.88 | — |
| 2022-09-20 | 9.90 | $9.88 | 11300 |
| 2022-09-19 | 9.91 | $9.90 | 400 |
| 2022-09-16 | 9.91 | $9.90 | 1800 |
| 2022-09-15 | 9.91 | $9.90 | — |
| 2022-09-14 | 9.91 | $9.90 | — |
| 2022-09-13 | 9.91 | $9.90 | 1500 |
| 2022-09-12 | 9.91 | $9.93 | 200 |
| 2022-09-09 | 9.91 | $9.93 | 200 |
| 2022-09-08 | 9.90 | $9.93 | 100 |
| 2022-09-07 | 9.90 | $9.91 | — |
| 2022-09-06 | 9.90 | $9.91 | — |
| 2022-09-02 | 9.90 | $9.91 | 200 |
| 2022-09-01 | 9.90 | $9.87 | — |
| 2022-08-31 | 9.90 | $9.87 | 25100 |
| 2022-08-30 | 9.90 | $9.90 | 11600 |
| 2022-08-29 | 9.90 | $9.91 | 500 |
| 2022-08-26 | 9.90 | $9.91 | 700 |
| 2022-08-25 | 9.90 | $9.92 | 10600 |
| 2022-08-24 | 9.90 | $9.94 | 1500 |
| 2022-08-23 | 9.90 | $9.93 | 14300 |
| 2022-08-22 | 9.89 | $9.93 | 100 |
| 2022-08-19 | 9.89 | $9.90 | 800 |
| 2022-08-18 | 9.89 | $9.91 | 2200 |
| 2022-08-17 | 9.89 | $9.91 | 300 |
| 2022-08-16 | 9.88 | $9.93 | 200 |
| 2022-08-15 | 9.88 | $9.90 | 200 |
| 2022-08-12 | 9.88 | $9.89 | 2800 |
| 2022-08-11 | 9.88 | $9.90 | — |
| 2022-08-10 | 9.87 | $9.90 | 200 |
| 2022-08-09 | 9.87 | $9.88 | 66300 |
| 2022-08-08 | 9.87 | $9.87 | 100 |
| 2022-08-05 | 9.87 | $9.87 | 200 |
| 2022-08-04 | 9.87 | $9.90 | 1400 |
| 2022-08-03 | 9.87 | $9.93 | — |
| 2022-08-02 | 9.86 | $9.93 | 43000 |
| 2022-08-01 | 9.85 | $9.87 | 2500 |
| 2022-07-29 | 9.85 | $9.86 | 3300 |
| 2022-07-28 | 9.85 | $9.86 | 4800 |
| 2022-07-27 | 9.85 | $9.86 | 1.0M |
| 2022-07-26 | 9.85 | $9.87 | 10200 |
| 2022-07-25 | 9.84 | $9.85 | — |
| 2022-07-22 | 9.84 | $9.85 | 600 |
| 2022-07-21 | 9.84 | $9.85 | 100 |
| 2022-07-20 | 9.84 | $9.85 | — |
| 2022-07-19 | 9.84 | $9.85 | 3000 |
| 2022-07-18 | 9.84 | $9.84 | — |
| 2022-07-15 | 9.84 | $9.84 | — |
| 2022-07-14 | 9.84 | $9.84 | — |
| 2022-07-13 | 9.84 | $9.84 | 5300 |
| 2022-07-12 | 9.84 | $9.83 | 49600 |
| 2022-07-11 | 9.84 | $9.84 | — |
| 2022-07-08 | 9.84 | $9.84 | 22300 |
| 2022-07-07 | 9.84 | $9.83 | 74700 |
| 2022-07-06 | 9.84 | $9.84 | — |
| 2022-07-05 | 9.84 | $9.84 | 200 |
| 2022-07-01 | 9.84 | $9.83 | 10200 |
| 2022-06-30 | 9.84 | $9.83 | 31600 |
| 2022-06-29 | 9.84 | $9.83 | 10600 |
| 2022-06-28 | 9.84 | $9.86 | — |
| 2022-06-27 | 9.84 | $9.86 | 400 |
| 2022-06-24 | 9.84 | $9.83 | 400 |
| 2022-06-23 | 9.84 | $9.86 | 200 |
| 2022-06-22 | 9.84 | $9.84 | 1300 |
| 2022-06-21 | 9.84 | $9.88 | 1700 |
| 2022-06-17 | 9.83 | $9.83 | 178200 |
| 2022-06-16 | 9.84 | $9.83 | — |
| 2022-06-15 | 9.84 | $9.83 | — |
| 2022-06-14 | 9.84 | $9.83 | 152000 |
| 2022-06-13 | 9.84 | $9.83 | 1100 |
| 2022-06-10 | 9.84 | $9.85 | 5300 |
| 2022-06-09 | 9.84 | $9.85 | 2900 |
| 2022-06-08 | 9.83 | $9.85 | — |
| 2022-06-07 | 9.83 | $9.85 | 200 |
| 2022-06-06 | 9.83 | $9.86 | — |
| 2022-06-03 | 9.83 | $9.86 | — |
| 2022-06-02 | 9.82 | $9.86 | — |
| 2022-06-01 | 9.82 | $9.86 | 45000 |
| 2022-05-31 | 9.82 | $9.86 | 3200 |
| 2022-05-27 | 9.81 | $9.80 | 4000 |
| 2022-05-26 | 9.81 | $9.77 | 1000 |
| 2022-05-25 | 9.82 | $9.77 | — |
| 2022-05-24 | 9.82 | $9.77 | 1100 |
| 2022-05-23 | 9.83 | $9.77 | 800 |
| 2022-05-20 | 9.84 | $9.79 | 198600 |
| 2022-05-19 | 9.84 | $9.81 | 16200 |
| 2022-05-18 | 9.84 | $9.82 | 400 |
| 2022-05-17 | 9.85 | $9.82 | 11100 |
| 2022-05-16 | 9.85 | $9.81 | — |
| 2022-05-13 | 9.85 | $9.81 | — |
| 2022-05-12 | 9.86 | $9.81 | 31900 |
| 2022-05-11 | 9.86 | $9.84 | 11700 |
| 2022-05-10 | 9.86 | $9.84 | 100 |
| 2022-05-09 | 9.87 | $9.89 | — |
| 2022-05-06 | 9.87 | $9.89 | 200 |
| 2022-05-05 | 9.86 | $9.89 | 6100 |
| 2022-05-04 | 9.86 | $9.88 | 5700 |
| 2022-05-03 | 9.86 | $9.89 | 34900 |
| 2022-05-02 | 9.85 | $9.87 | 57700 |
| 2022-04-29 | 9.85 | $9.87 | 25900 |
| 2022-04-28 | 9.85 | $9.85 | 217700 |
| 2022-04-27 | 9.85 | $9.86 | 42100 |
| 2022-04-26 | 9.85 | $9.87 | 27400 |
| 2022-04-25 | 9.85 | $9.87 | 21300 |
| 2022-04-22 | 9.85 | $9.86 | — |
| 2022-04-21 | 9.84 | $9.86 | 8200 |
| 2022-04-20 | 9.84 | $9.86 | 900 |
| 2022-04-19 | 9.84 | $9.85 | 41000 |
| 2022-04-18 | 9.84 | $9.85 | 300 |
| 2022-04-14 | 9.84 | $9.85 | 4800 |
| 2022-04-13 | 9.84 | $9.81 | 128700 |
| 2022-04-12 | 9.84 | $9.84 | 300 |
| 2022-04-11 | 9.84 | $9.81 | 4200 |
| 2022-04-08 | 9.84 | $9.79 | 171000 |
| 2022-04-07 | 9.85 | $9.83 | 171100 |
| 2022-04-06 | 9.85 | $9.80 | 118100 |
| 2022-04-05 | 9.86 | $9.82 | 15200 |
| 2022-04-04 | 9.86 | $9.84 | 6700 |
| 2022-04-01 | 9.86 | $9.87 | 3300 |
| 2022-03-31 | 9.86 | $9.87 | 15500 |
| 2022-03-30 | 9.86 | $9.84 | 7700 |
| 2022-03-29 | 9.86 | $9.84 | 107000 |
| 2022-03-28 | 9.86 | $9.86 | 21400 |
| 2022-03-25 | 9.86 | $9.85 | 23800 |
| 2022-03-24 | 9.86 | $9.86 | 250700 |
| 2022-03-23 | 9.86 | $9.86 | 66400 |
| 2022-03-22 | 9.87 | $9.85 | 214700 |
| 2022-03-21 | 9.87 | $9.84 | 79200 |
| 2022-03-18 | 9.87 | $9.86 | 24000 |
| 2022-03-17 | 9.87 | $9.86 | 17500 |
| 2022-03-16 | 9.87 | $9.86 | 69600 |
| 2022-03-15 | 9.87 | $9.87 | 94700 |
| 2022-03-14 | 9.87 | $9.86 | 14700 |
| 2022-03-11 | 9.88 | $9.86 | 1200 |
| 2022-03-10 | 9.88 | $9.86 | 65100 |
| 2022-03-09 | 9.88 | $9.87 | 86700 |
| 2022-03-08 | 9.88 | $9.88 | 119300 |
| 2022-03-07 | 9.88 | $9.87 | 30700 |
| 2022-03-04 | 9.88 | $9.87 | 1500 |
| 2022-03-03 | 9.88 | $9.87 | 19500 |
| 2022-03-02 | 9.88 | $9.88 | 89000 |
| 2022-03-01 | 9.88 | $9.88 | 29300 |
| 2022-02-28 | 9.88 | $9.89 | 76600 |
| 2022-02-25 | 9.88 | $9.87 | 6600 |
| 2022-02-24 | 9.88 | $9.87 | 23500 |
| 2022-02-23 | 9.89 | $9.88 | 579300 |
| 2022-02-22 | 9.89 | $9.88 | — |
| 2022-02-18 | 9.89 | $9.88 | 115300 |
| 2022-02-17 | 9.89 | $9.88 | 33100 |
| 2022-02-16 | 9.89 | $9.88 | 216600 |
| 2022-02-15 | 9.89 | $9.88 | 110300 |
| 2022-02-14 | 9.89 | $9.88 | 33600 |
| 2022-02-11 | 9.89 | $9.90 | 100 |
| 2022-02-10 | 9.89 | $9.84 | 142800 |
| 2022-02-09 | 9.89 | $9.86 | 335600 |
| 2022-02-08 | 9.90 | $9.89 | 2500 |
| 2022-02-07 | 9.90 | $9.89 | 36300 |
| 2022-02-04 | 9.90 | $9.89 | 188500 |
| 2022-02-03 | 9.90 | $9.90 | 257500 |
| 2022-02-02 | 9.90 | $9.89 | 374600 |
| 2022-02-01 | 9.90 | $9.90 | 45300 |
| 2022-01-31 | 9.90 | $9.90 | 43000 |
| 2022-01-28 | 9.90 | $9.89 | 81200 |
| 2022-01-27 | 9.90 | $9.89 | 13300 |
| 2022-01-26 | 9.91 | $9.91 | 22500 |
| 2022-01-25 | 9.90 | $9.90 | 13900 |
| 2022-01-24 | 9.91 | $9.96 | 13100 |
| 2022-01-21 | 9.90 | $9.82 | 308900 |
| 2022-01-20 | 9.91 | $9.92 | 26200 |
| 2022-01-19 | 9.91 | $9.91 | 1800 |
| 2022-01-18 | 9.91 | $9.91 | 700 |
| 2022-01-14 | 9.91 | $9.90 | 5700 |
| 2022-01-13 | 9.91 | $9.93 | 359200 |
| 2022-01-12 | 9.90 | $9.90 | 368200 |
| 2022-01-11 | 9.90 | $9.91 | — |
| 2022-01-10 | 9.90 | $9.91 | 7800 |
| 2022-01-07 | 9.90 | $9.92 | 19000 |
| 2022-01-06 | 9.90 | $9.93 | 500 |
| 2022-01-05 | 9.90 | $9.90 | 99600 |
| 2022-01-04 | 9.90 | $9.90 | 135300 |
| 2022-01-03 | 9.90 | $9.90 | 21900 |
| 2021-12-31 | 9.90 | $9.88 | 34700 |
| 2021-12-30 | 9.90 | $9.88 | 123100 |
| 2021-12-29 | 9.90 | $9.88 | 54100 |
| 2021-12-28 | 9.90 | $9.91 | 18900 |
| 2021-12-27 | 9.90 | $9.90 | 4500 |
| 2021-12-23 | 9.90 | $9.90 | 13800 |
| 2021-12-22 | 9.90 | $9.87 | 26400 |
| 2021-12-21 | 9.91 | $9.90 | — |
| 2021-12-20 | 9.91 | $9.90 | — |
| 2021-12-17 | 9.91 | $9.90 | 500 |
| 2021-12-16 | 9.91 | $9.90 | 5900 |
| 2021-12-15 | 9.91 | $9.90 | 5500 |
| 2021-12-14 | 9.91 | $9.90 | 736700 |
| 2021-12-13 | 9.91 | $9.91 | 1500 |
| 2021-12-10 | 9.91 | $9.92 | 11600 |
| 2021-12-09 | 9.91 | $9.94 | 2800 |
| 2021-12-08 | 9.91 | $9.91 | 102200 |
| 2021-12-07 | 9.91 | $9.91 | 24200 |
| 2021-12-06 | 9.91 | $9.90 | 2200 |
| 2021-12-03 | 9.91 | $9.88 | 17100 |
| 2021-12-02 | 9.92 | $9.90 | 149600 |
| 2021-12-01 | 9.92 | $9.94 | 48200 |
| 2021-11-30 | 9.92 | $9.94 | 57000 |
| 2021-11-29 | 9.91 | $9.87 | 800 |
| 2021-11-26 | 9.92 | $9.94 | 1000 |
| 2021-11-24 | 9.92 | $9.94 | — |
| 2021-11-23 | 9.91 | $9.94 | 40700 |
| 2021-11-22 | 9.91 | $9.88 | 66100 |
| 2021-11-19 | 9.91 | $9.94 | 400 |
| 2021-11-18 | 9.91 | $9.89 | 139400 |
| 2021-11-17 | 9.91 | $9.90 | 86000 |
| 2021-11-16 | 9.91 | $9.95 | 1000 |
| 2021-11-15 | 9.91 | $9.93 | 42300 |
| 2021-11-12 | 9.91 | $9.95 | 110700 |
| 2021-11-11 | 9.90 | $9.90 | 2300 |
| 2021-11-10 | 9.91 | $9.88 | 4200 |
| 2021-11-09 | 9.91 | $9.95 | 53600 |
| 2021-11-08 | 9.90 | $9.91 | 56500 |
| 2021-11-05 | 9.90 | $9.90 | 29000 |
| 2021-11-04 | 9.90 | $9.90 | 2300 |
| 2021-11-03 | 9.90 | $9.93 | 3400 |
| 2021-11-02 | 9.90 | $9.91 | 4400 |
| 2021-11-01 | 9.90 | $9.94 | 73600 |
| 2021-10-29 | 9.89 | $9.93 | 5800 |
| 2021-10-28 | 9.89 | $9.93 | 33800 |
| 2021-10-27 | 9.89 | $9.95 | 3800 |
| 2021-10-26 | 9.88 | $9.92 | 227900 |
| 2021-10-25 | 9.88 | $9.93 | 155800 |
| 2021-10-22 | 9.87 | $9.90 | 2.0M |
| 2021-10-21 | 9.87 | $9.88 | 281600 |
| 2021-10-20 | 9.87 | $9.89 | 410000 |
| 2021-10-19 | 9.86 | $9.87 | 331200 |
| 2021-10-18 | 9.86 | $9.94 | — |
| 2021-10-15 | 9.86 | $9.94 | 106800 |
| 2021-10-14 | 9.85 | $9.92 | 47600 |
| 2021-10-13 | 9.84 | $9.90 | 252800 |
| 2021-10-12 | 9.83 | $9.85 | 200100 |
| 2021-10-11 | 9.83 | $9.88 | 100 |
| 2021-10-08 | 9.82 | $9.88 | 100 |
| 2021-10-07 | 9.82 | $9.87 | 4300 |
| 2021-10-06 | 9.81 | $9.85 | 59500 |
| 2021-10-05 | 9.81 | $9.85 | 30700 |
| 2021-10-04 | 9.81 | $9.85 | 195800 |
| 2021-10-01 | 9.80 | $9.86 | 404600 |
| 2021-09-30 | 9.79 | $9.85 | 195300 |
| 2021-09-29 | 9.79 | $9.89 | 59900 |
| 2021-09-28 | 9.78 | $9.87 | 1.0M |
| 2021-09-27 | 9.77 | $9.86 | 278900 |
| 2021-09-24 | 9.76 | $9.87 | 8800 |
| 2021-09-23 | 9.75 | $9.88 | 2200 |
| 2021-09-22 | 9.73 | $9.87 | 218200 |
| 2021-09-21 | 9.72 | $9.87 | 281800 |
| 2021-09-20 | 9.70 | $9.86 | 4.8M |
| 2021-09-17 | 9.69 | $9.75 | 19500 |
| 2021-09-16 | 9.68 | $9.74 | 53100 |
| 2021-09-15 | 9.67 | $9.74 | 24100 |
| 2021-09-14 | 9.67 | $9.73 | 20000 |
| 2021-09-13 | 9.66 | $9.72 | 14700 |
| 2021-09-10 | 9.65 | $9.69 | 1900 |
| 2021-09-09 | 9.65 | $9.69 | 500 |
| 2021-09-08 | 9.64 | $9.64 | — |
| 2021-09-07 | 9.64 | $9.64 | — |
| 2021-09-03 | 9.64 | $9.64 | 500 |
| 2021-09-02 | 9.64 | $9.69 | 12500 |
| 2021-09-01 | 9.64 | $9.63 | 700 |
| 2021-08-31 | 9.64 | $9.64 | — |
| 2021-08-30 | 9.64 | $9.64 | 1200 |
| 2021-08-27 | 9.64 | $9.64 | 194900 |
| 2021-08-26 | 9.64 | $9.61 | 152900 |
| 2021-08-25 | 9.64 | $9.61 | 14900 |
| 2021-08-24 | 9.65 | $9.62 | 45700 |
| 2021-08-23 | 9.65 | $9.60 | 46700 |
| 2021-08-20 | 9.66 | $9.60 | 51000 |
| 2021-08-19 | 9.66 | $9.62 | — |
| 2021-08-18 | 9.67 | $9.62 | 200 |
| 2021-08-17 | 9.67 | $9.64 | 1900 |
| 2021-08-16 | 9.67 | $9.63 | — |
| 2021-08-13 | 9.68 | $9.63 | 15100 |
| 2021-08-12 | 9.68 | $9.65 | 2300 |
| 2021-08-11 | 9.69 | $9.65 | 900 |
| 2021-08-10 | 9.69 | $9.64 | — |
| 2021-08-09 | 9.70 | $9.64 | 6400 |
| 2021-08-06 | 9.70 | $9.63 | 7700 |
| 2021-08-05 | 9.71 | $9.61 | 32000 |
| 2021-08-04 | 9.72 | $9.63 | 92900 |
| 2021-08-03 | 9.73 | $9.68 | — |
| 2021-08-02 | 9.74 | $9.68 | 4000 |
| 2021-07-30 | 9.74 | $9.68 | 21900 |
| 2021-07-29 | 9.75 | $9.95 | — |
| 2021-07-28 | 9.73 | $9.95 | — |
| 2021-07-27 | 9.70 | $9.95 | 8400 |
| 2021-07-26 | 9.68 | $9.68 | 400 |
| 2021-07-23 | 9.68 | $9.70 | 594900 |
| 2021-07-22 | 9.68 | $9.66 | 229500 |
| 2021-07-21 | 9.68 | $9.65 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.56
2026-07-17
Close Price
$3.46
Vol: 85700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.94
Average
6.67
Maximum
12.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.56 | $3.46 | 85700 |
| 2026-07-16 | 3.56 | $3.58 | 73500 |
| 2026-07-15 | 3.55 | $3.58 | 39600 |
| 2026-07-14 | 3.53 | $3.46 | 32208 |
| 2026-07-13 | 3.52 | $3.44 | 108799 |
| 2026-07-10 | 3.51 | $3.58 | 64118 |
| 2026-07-09 | 3.49 | $3.66 | 103700 |
| 2026-07-08 | 3.45 | $3.62 | 681726 |
| 2026-07-07 | 3.41 | $4.01 | 162464 |
| 2026-07-06 | 3.33 | $3.65 | 71100 |
| 2026-07-02 | 3.28 | $3.70 | 132100 |
| 2026-07-01 | 3.23 | $3.69 | 131000 |
| 2026-06-30 | 3.17 | $3.61 | 164449 |
| 2026-06-29 | 3.12 | $3.61 | 219817 |
| 2026-06-26 | 3.06 | $3.55 | 1.6M |
| 2026-06-25 | 3.02 | $3.25 | 232146 |
| 2026-06-24 | 3.00 | $3.18 | 132100 |
| 2026-06-23 | 2.98 | $3.09 | 242714 |
| 2026-06-22 | 2.98 | $2.95 | 298684 |
| 2026-06-18 | 2.99 | $2.89 | 223100 |
| 2026-06-17 | 3.02 | $3.00 | 179626 |
| 2026-06-16 | 3.03 | $2.91 | 342228 |
| 2026-06-15 | 3.06 | $2.88 | 203000 |
| 2026-06-12 | 3.10 | $3.06 | 239800 |
| 2026-06-11 | 3.11 | $2.94 | 241126 |
| 2026-06-10 | 3.15 | $2.81 | 173500 |
| 2026-06-09 | 3.19 | $2.81 | 416332 |
| 2026-06-08 | 3.24 | $2.91 | 113547 |
| 2026-06-05 | 3.29 | $2.98 | 128907 |
| 2026-06-04 | 3.33 | $3.04 | 116327 |
| 2026-06-03 | 3.37 | $3.09 | 220000 |
| 2026-06-02 | 3.41 | $3.20 | 109737 |
| 2026-06-01 | 3.44 | $3.23 | 104115 |
| 2026-05-29 | 3.47 | $3.30 | 89300 |
| 2026-05-28 | 3.49 | $3.33 | 320635 |
| 2026-05-27 | 3.51 | $3.45 | 423803 |
| 2026-05-26 | 3.52 | $3.13 | 531412 |
| 2026-05-22 | 3.57 | $3.30 | 449517 |
| 2026-05-21 | 3.60 | $3.46 | 189507 |
| 2026-05-20 | 3.61 | $3.77 | 171825 |
| 2026-05-19 | 3.60 | $3.72 | 120400 |
| 2026-05-18 | 3.59 | $3.70 | 208000 |
| 2026-05-15 | 3.59 | $3.48 | 99500 |
| 2026-05-14 | 3.60 | $3.49 | 146001 |
| 2026-05-13 | 3.62 | $3.26 | 162246 |
| 2026-05-12 | 3.66 | $3.45 | 150944 |
| 2026-05-11 | 3.69 | $3.57 | 200800 |
| 2026-05-08 | 3.70 | $3.87 | 104600 |
| 2026-05-07 | 3.69 | $3.82 | 178800 |
| 2026-05-06 | 3.68 | $3.76 | 151300 |
| 2026-05-05 | 3.68 | $3.61 | 90600 |
| 2026-05-04 | 3.69 | $3.51 | 161920 |
| 2026-05-01 | 3.71 | $3.60 | 167100 |
| 2026-04-30 | 3.73 | $3.54 | 171519 |
| 2026-04-29 | 3.75 | $3.40 | 262529 |
| 2026-04-28 | 3.78 | $3.74 | 172600 |
| 2026-04-27 | 3.79 | $3.77 | 123200 |
| 2026-04-24 | 3.78 | $3.82 | 132828 |
| 2026-04-23 | 3.78 | $3.75 | 163600 |
| 2026-04-22 | 3.77 | $3.79 | 529800 |
| 2026-04-21 | 3.76 | $3.77 | 144316 |
| 2026-04-20 | 3.75 | $3.83 | 143700 |
| 2026-04-17 | 3.74 | $3.76 | 111341 |
| 2026-04-16 | 3.72 | $3.69 | 141448 |
| 2026-04-15 | 3.72 | $3.77 | 119300 |
| 2026-04-14 | 3.70 | $3.79 | 55400 |
| 2026-04-13 | 3.69 | $3.87 | 135648 |
| 2026-04-10 | 3.66 | $3.85 | 88003 |
| 2026-04-09 | 3.64 | $3.88 | 128230 |
| 2026-04-08 | 3.61 | $3.84 | 235744 |
| 2026-04-07 | 3.59 | $3.81 | 137337 |
| 2026-04-06 | 3.58 | $3.77 | 86546 |
| 2026-04-02 | 3.57 | $3.82 | 102145 |
| 2026-04-01 | 3.55 | $3.65 | 122209 |
| 2026-03-31 | 3.56 | $3.62 | 340900 |
| 2026-03-30 | 3.58 | $3.60 | 137935 |
| 2026-03-27 | 3.60 | $3.28 | 56831 |
| 2026-03-26 | 3.66 | $3.36 | 106800 |
| 2026-03-25 | 3.71 | $3.37 | 73100 |
| 2026-03-24 | 3.77 | $3.42 | 94316 |
| 2026-03-23 | 3.83 | $3.50 | 164437 |
| 2026-03-20 | 3.89 | $3.28 | 433200 |
| 2026-03-19 | 3.98 | $3.32 | 291700 |
| 2026-03-18 | 4.06 | $3.60 | 203838 |
| 2026-03-17 | 4.13 | $3.80 | 232500 |
| 2026-03-16 | 4.18 | $3.72 | 63200 |
| 2026-03-13 | 4.24 | $3.66 | 238900 |
| 2026-03-12 | 4.31 | $3.73 | 256703 |
| 2026-03-11 | 4.37 | $4.05 | 123639 |
| 2026-03-10 | 4.41 | $4.22 | 102934 |
| 2026-03-09 | 4.43 | $4.18 | 71400 |
| 2026-03-06 | 4.46 | $4.14 | 110808 |
| 2026-03-05 | 4.49 | $4.32 | 67200 |
| 2026-03-04 | 4.51 | $4.44 | 53100 |
| 2026-03-03 | 4.52 | $4.57 | 143000 |
| 2026-03-02 | 4.51 | $4.61 | 138022 |
| 2026-02-27 | 4.50 | $4.43 | 181100 |
| 2026-02-26 | 4.52 | $4.49 | 49030 |
| 2026-02-25 | 4.52 | $4.44 | 173063 |
| 2026-02-24 | 4.54 | $4.67 | 124943 |
| 2026-02-23 | 4.53 | $4.64 | 86128 |
| 2026-02-20 | 4.52 | $4.63 | 238100 |
| 2026-02-19 | 4.51 | $4.54 | 69521 |
| 2026-02-18 | 4.51 | $4.49 | 56405 |
| 2026-02-17 | 4.51 | $4.43 | 86116 |
| 2026-02-13 | 4.52 | $4.38 | 71405 |
| 2026-02-12 | 4.53 | $4.20 | 80813 |
| 2026-02-11 | 4.55 | $4.28 | 117412 |
| 2026-02-10 | 4.57 | $4.60 | 76409 |
| 2026-02-09 | 4.55 | $4.42 | 67640 |
| 2026-02-06 | 4.55 | $4.56 | 235106 |
| 2026-02-05 | 4.54 | $4.58 | 87300 |
| 2026-02-04 | 4.52 | $4.75 | 101825 |
| 2026-02-03 | 4.48 | $4.69 | 169400 |
| 2026-02-02 | 4.46 | $4.73 | 168200 |
| 2026-01-30 | 4.42 | $4.69 | 185000 |
| 2026-01-29 | 4.40 | $4.88 | 121300 |
| 2026-01-28 | 4.35 | $4.75 | 96305 |
| 2026-01-27 | 4.31 | $4.62 | 192208 |
| 2026-01-26 | 4.29 | $4.57 | 138800 |
| 2026-01-23 | 4.27 | $4.40 | 98205 |
| 2026-01-22 | 4.27 | $4.36 | 98600 |
| 2026-01-21 | 4.28 | $4.15 | 115439 |
| 2026-01-20 | 4.31 | $3.97 | 78738 |
| 2026-01-16 | 4.36 | $4.15 | 189200 |
| 2026-01-15 | 4.39 | $4.21 | 109100 |
| 2026-01-14 | 4.43 | $4.14 | 542351 |
| 2026-01-13 | 4.47 | $3.94 | 311534 |
| 2026-01-12 | 4.54 | $4.11 | 117604 |
| 2026-01-09 | 4.60 | $4.10 | 138432 |
| 2026-01-08 | 4.67 | $4.23 | 162843 |
| 2026-01-07 | 4.73 | $4.17 | 213100 |
| 2026-01-06 | 4.79 | $4.68 | 379835 |
| 2026-01-05 | 4.80 | $5.06 | 227300 |
| 2026-01-02 | 4.77 | $4.71 | 121900 |
| 2025-12-31 | 4.78 | $4.64 | 73900 |
| 2025-12-30 | 4.78 | $4.61 | 81700 |
| 2025-12-29 | 4.79 | $4.67 | 67325 |
| 2025-12-26 | 4.79 | $4.70 | 45100 |
| 2025-12-24 | 4.78 | $4.78 | 47700 |
| 2025-12-23 | 4.76 | $4.68 | 76343 |
| 2025-12-22 | 4.75 | $4.64 | 96800 |
| 2025-12-19 | 4.74 | $4.88 | 184507 |
| 2025-12-18 | 4.70 | $4.90 | 125100 |
| 2025-12-17 | 4.65 | $4.80 | 106400 |
| 2025-12-16 | 4.61 | $5.05 | 98600 |
| 2025-12-15 | 4.54 | $5.11 | 93500 |
| 2025-12-12 | 4.45 | $5.14 | 137100 |
| 2025-12-11 | 4.36 | $5.19 | 373300 |
| 2025-12-10 | 4.26 | $5.16 | 401708 |
| 2025-12-09 | 4.16 | $4.66 | 611100 |
| 2025-12-08 | 4.10 | $4.44 | 93600 |
| 2025-12-05 | 4.06 | $4.54 | 138300 |
| 2025-12-04 | 4.01 | $4.34 | 226000 |
| 2025-12-03 | 3.98 | $4.00 | 138340 |
| 2025-12-02 | 3.98 | $3.99 | 158900 |
| 2025-12-01 | 3.98 | $3.90 | 78500 |
| 2025-11-28 | 3.98 | $4.04 | 103300 |
| 2025-11-26 | 3.98 | $4.00 | 97900 |
| 2025-11-25 | 3.98 | $4.00 | 76700 |
| 2025-11-24 | 3.97 | $4.00 | 133300 |
| 2025-11-21 | 3.97 | $4.10 | 152800 |
| 2025-11-20 | 3.95 | $3.93 | 51400 |
| 2025-11-19 | 3.95 | $3.83 | 68200 |
| 2025-11-18 | 3.96 | $3.82 | 89749 |
| 2025-11-17 | 3.97 | $3.97 | 64500 |
| 2025-11-14 | 3.97 | $3.89 | 45341 |
| 2025-11-13 | 3.97 | $3.88 | 101600 |
| 2025-11-12 | 3.98 | $4.07 | 55128 |
| 2025-11-11 | 3.96 | $4.11 | 44600 |
| 2025-11-10 | 3.94 | $4.27 | 180732 |
| 2025-11-07 | 3.90 | $4.07 | 62949 |
| 2025-11-06 | 3.88 | $3.91 | 28136 |
| 2025-11-05 | 3.87 | $4.00 | 82304 |
| 2025-11-04 | 3.85 | $3.90 | 44043 |
| 2025-11-03 | 3.83 | $3.95 | 81400 |
| 2025-10-31 | 3.81 | $3.94 | 74700 |
| 2025-10-30 | 3.79 | $3.85 | 39217 |
| 2025-10-29 | 3.78 | $3.89 | 115329 |
| 2025-10-28 | 3.76 | $3.97 | 109632 |
| 2025-10-27 | 3.74 | $3.76 | 90411 |
| 2025-10-24 | 3.73 | $3.83 | 73600 |
| 2025-10-23 | 3.71 | $3.77 | 101200 |
| 2025-10-22 | 3.70 | $3.87 | 76400 |
| 2025-10-21 | 3.68 | $3.88 | 71100 |
| 2025-10-20 | 3.65 | $3.85 | 60520 |
| 2025-10-17 | 3.63 | $3.72 | 140200 |
| 2025-10-16 | 3.63 | $3.67 | 65032 |
| 2025-10-15 | 3.63 | $3.70 | 55037 |
| 2025-10-14 | 3.62 | $3.76 | 95208 |
| 2025-10-13 | 3.61 | $3.69 | 77800 |
| 2025-10-10 | 3.61 | $3.59 | 321900 |
| 2025-10-09 | 3.61 | $3.55 | 34607 |
| 2025-10-08 | 3.63 | $3.60 | 41300 |
| 2025-10-07 | 3.64 | $3.55 | 68642 |
| 2025-10-06 | 3.65 | $3.57 | 89973 |
| 2025-10-03 | 3.67 | $3.66 | 218026 |
| 2025-10-02 | 3.68 | $3.46 | 99132 |
| 2025-10-01 | 3.72 | $3.42 | 119300 |
| 2025-09-30 | 3.76 | $3.56 | 74749 |
| 2025-09-29 | 3.79 | $3.57 | 107900 |
| 2025-09-26 | 3.82 | $3.68 | 64009 |
| 2025-09-25 | 3.85 | $3.69 | 57700 |
| 2025-09-24 | 3.88 | $3.71 | 56700 |
| 2025-09-23 | 3.91 | $3.78 | 74921 |
| 2025-09-22 | 3.94 | $3.81 | 129600 |
| 2025-09-19 | 3.96 | $3.88 | 1.4M |
| 2025-09-18 | 3.98 | $3.92 | 132660 |
| 2025-09-17 | 4.00 | $3.68 | 138900 |
| 2025-09-16 | 4.04 | $3.72 | 112009 |
| 2025-09-15 | 4.08 | $3.70 | 245400 |
| 2025-09-12 | 4.13 | $3.82 | 96234 |
| 2025-09-11 | 4.17 | $3.88 | 121416 |
| 2025-09-10 | 4.20 | $3.93 | 164600 |
| 2025-09-09 | 4.23 | $4.07 | 65800 |
| 2025-09-08 | 4.25 | $4.06 | 229103 |
| 2025-09-05 | 4.28 | $4.14 | 62945 |
| 2025-09-04 | 4.30 | $4.25 | 86127 |
| 2025-09-03 | 4.31 | $4.28 | 71800 |
| 2025-09-02 | 4.32 | $4.26 | 107500 |
| 2025-08-29 | 4.33 | $4.33 | 163800 |
| 2025-08-28 | 4.33 | $4.39 | 56900 |
| 2025-08-27 | 4.32 | $4.32 | 99818 |
| 2025-08-26 | 4.32 | $4.38 | 76900 |
| 2025-08-25 | 4.32 | $4.22 | 107800 |
| 2025-08-22 | 4.33 | $4.34 | 126100 |
| 2025-08-21 | 4.32 | $4.12 | 92700 |
| 2025-08-20 | 4.34 | $4.17 | 151200 |
| 2025-08-19 | 4.36 | $4.23 | 63800 |
| 2025-08-18 | 4.37 | $4.30 | 62200 |
| 2025-08-15 | 4.38 | $4.30 | 93100 |
| 2025-08-14 | 4.38 | $4.32 | 115500 |
| 2025-08-13 | 4.39 | $4.38 | 117415 |
| 2025-08-12 | 4.39 | $4.42 | 174644 |
| 2025-08-11 | 4.38 | $4.49 | 132300 |
| 2025-08-08 | 4.36 | $4.56 | 108100 |
| 2025-08-07 | 4.34 | $4.60 | 97839 |
| 2025-08-06 | 4.31 | $4.60 | 275915 |
| 2025-08-05 | 4.28 | $4.84 | 715100 |
| 2025-08-04 | 4.22 | $4.10 | 80022 |
| 2025-08-01 | 4.23 | $3.90 | 82200 |
| 2025-07-31 | 4.26 | $4.09 | 62600 |
| 2025-07-30 | 4.27 | $4.13 | 253449 |
| 2025-07-29 | 4.28 | $4.12 | 166500 |
| 2025-07-28 | 4.29 | $4.28 | 78206 |
| 2025-07-25 | 4.29 | $4.38 | 57300 |
| 2025-07-24 | 4.27 | $4.38 | 69700 |
| 2025-07-23 | 4.25 | $4.39 | 131400 |
| 2025-07-22 | 4.23 | $4.43 | 166326 |
| 2025-07-21 | 4.21 | $4.40 | 104200 |
| 2025-07-18 | 4.18 | $4.41 | 163900 |
| 2025-07-17 | 4.16 | $4.52 | 146100 |
| 2025-07-16 | 4.12 | $4.32 | 68865 |
| 2025-07-15 | 4.10 | $4.09 | 143821 |
| 2025-07-14 | 4.10 | $4.09 | 63600 |
| 2025-07-11 | 4.09 | $4.07 | 157100 |
| 2025-07-10 | 4.09 | $4.08 | 93500 |
| 2025-07-09 | 4.09 | $4.11 | 64800 |
| 2025-07-08 | 4.09 | $4.07 | 114300 |
| 2025-07-07 | 4.08 | $4.10 | 164000 |
| 2025-07-03 | 4.07 | $4.14 | 160840 |
| 2025-07-02 | 4.05 | $4.13 | 129900 |
| 2025-07-01 | 4.03 | $4.03 | 103901 |
| 2025-06-30 | 4.02 | $4.15 | 154700 |
| 2025-06-27 | 4.00 | $4.16 | 932100 |
| 2025-06-26 | 3.96 | $4.15 | 135007 |
| 2025-06-25 | 3.93 | $4.08 | 222200 |
| 2025-06-24 | 3.90 | $4.07 | 128927 |
| 2025-06-23 | 3.86 | $4.07 | 158300 |
| 2025-06-20 | 3.82 | $4.09 | 389710 |
| 2025-06-18 | 3.78 | $4.10 | 109105 |
| 2025-06-17 | 3.73 | $3.95 | 170900 |
| 2025-06-16 | 3.69 | $4.13 | 117032 |
| 2025-06-13 | 3.63 | $3.92 | 124927 |
| 2025-06-12 | 3.59 | $3.93 | 59700 |
| 2025-06-11 | 3.55 | $3.87 | 165100 |
| 2025-06-10 | 3.50 | $3.88 | 115400 |
| 2025-06-09 | 3.46 | $3.73 | 150111 |
| 2025-06-06 | 3.43 | $3.64 | 235928 |
| 2025-06-05 | 3.41 | $3.65 | 118636 |
| 2025-06-04 | 3.38 | $3.61 | 210328 |
| 2025-06-03 | 3.36 | $3.51 | 1.8M |
| 2025-06-02 | 3.34 | $3.42 | 96500 |
| 2025-05-30 | 3.33 | $3.32 | 127001 |
| 2025-05-29 | 3.33 | $3.35 | 47200 |
| 2025-05-28 | 3.32 | $3.37 | 78600 |
| 2025-05-27 | 3.32 | $3.36 | 47000 |
| 2025-05-23 | 3.31 | $3.18 | 49901 |
| 2025-05-22 | 3.33 | $3.19 | 55238 |
| 2025-05-21 | 3.34 | $3.24 | 109900 |
| 2025-05-20 | 3.35 | $3.27 | 25613 |
| 2025-05-19 | 3.35 | $3.36 | 65200 |
| 2025-05-16 | 3.35 | $3.44 | 132500 |
| 2025-05-15 | 3.34 | $3.49 | 87900 |
| 2025-05-14 | 3.32 | $3.32 | 68619 |
| 2025-05-13 | 3.32 | $3.56 | 217008 |
| 2025-05-12 | 3.30 | $3.44 | 43506 |
| 2025-05-09 | 3.28 | $3.44 | 151839 |
| 2025-05-08 | 3.26 | $3.29 | 72240 |
| 2025-05-07 | 3.25 | $3.22 | 57906 |
| 2025-05-06 | 3.25 | $3.14 | 33238 |
| 2025-05-05 | 3.25 | $3.18 | 189206 |
| 2025-05-02 | 3.25 | $3.20 | 37411 |
| 2025-05-01 | 3.25 | $3.26 | 62523 |
| 2025-04-30 | 3.24 | $3.43 | 65845 |
| 2025-04-29 | 3.21 | $3.30 | 120800 |
| 2025-04-28 | 3.19 | $3.29 | 52700 |
| 2025-04-25 | 3.18 | $3.28 | 47000 |
| 2025-04-24 | 3.16 | $3.31 | 50300 |
| 2025-04-23 | 3.14 | $3.32 | 66400 |
| 2025-04-22 | 3.11 | $3.36 | 47200 |
| 2025-04-21 | 3.08 | $3.28 | 66621 |
| 2025-04-17 | 3.05 | $3.26 | 67300 |
| 2025-04-16 | 3.03 | $3.33 | 94047 |
| 2025-04-15 | 3.00 | $3.31 | 104100 |
| 2025-04-14 | 2.96 | $3.09 | 126800 |
| 2025-04-11 | 2.95 | $3.00 | 103724 |
| 2025-04-10 | 2.94 | $2.81 | 44101 |
| 2025-04-09 | 2.95 | $2.98 | 138000 |
| 2025-04-08 | 2.95 | $2.82 | 103242 |
| 2025-04-07 | 2.96 | $2.88 | 123736 |
| 2025-04-04 | 2.97 | $2.94 | 198800 |
| 2025-04-03 | 2.97 | $2.89 | 106900 |
| 2025-04-02 | 2.99 | $3.04 | 116622 |
| 2025-04-01 | 2.99 | $3.16 | 155800 |
| 2025-03-31 | 2.98 | $3.04 | 105400 |
| 2025-03-28 | 2.99 | $3.04 | 119743 |
| 2025-03-27 | 2.99 | $2.99 | 48900 |
| 2025-03-26 | 3.01 | $2.98 | 80200 |
| 2025-03-25 | 3.03 | $2.97 | 428900 |
| 2025-03-24 | 3.05 | $2.89 | 84721 |
| 2025-03-21 | 3.08 | $2.85 | 217040 |
| 2025-03-20 | 3.11 | $2.90 | 112831 |
| 2025-03-19 | 3.15 | $2.96 | 170316 |
| 2025-03-18 | 3.18 | $2.95 | 210538 |
| 2025-03-17 | 3.21 | $2.52 | 272815 |
| 2025-03-14 | 3.29 | $2.66 | 312600 |
| 2025-03-13 | 3.36 | $3.03 | 90800 |
| 2025-03-12 | 3.40 | $3.11 | 100200 |
| 2025-03-11 | 3.43 | $3.35 | 66400 |
| 2025-03-10 | 3.44 | $3.35 | 86746 |
| 2025-03-07 | 3.45 | $3.47 | 75400 |
| 2025-03-06 | 3.45 | $3.45 | 85100 |
| 2025-03-05 | 3.46 | $3.51 | 77137 |
| 2025-03-04 | 3.46 | $3.53 | 146704 |
| 2025-03-03 | 3.47 | $3.37 | 174200 |
| 2025-02-28 | 3.49 | $3.46 | 109230 |
| 2025-02-27 | 3.50 | $3.45 | 107146 |
| 2025-02-26 | 3.52 | $3.49 | 71200 |
| 2025-02-25 | 3.54 | $3.40 | 112132 |
| 2025-02-24 | 3.57 | $3.41 | 111223 |
| 2025-02-21 | 3.60 | $3.28 | 138741 |
| 2025-02-20 | 3.65 | $3.29 | 125250 |
| 2025-02-19 | 3.70 | $3.53 | 55400 |
| 2025-02-18 | 3.73 | $3.49 | 82513 |
| 2025-02-14 | 3.76 | $3.47 | 210906 |
| 2025-02-13 | 3.80 | $3.28 | 118100 |
| 2025-02-12 | 3.87 | $3.47 | 105134 |
| 2025-02-11 | 3.91 | $3.58 | 117244 |
| 2025-02-10 | 3.95 | $3.86 | 56300 |
| 2025-02-07 | 3.97 | $3.81 | 88400 |
| 2025-02-06 | 3.99 | $3.94 | 31237 |
| 2025-02-05 | 4.00 | $4.00 | 70812 |
| 2025-02-04 | 4.00 | $3.93 | 94900 |
| 2025-02-03 | 4.02 | $3.78 | 91800 |
| 2025-01-31 | 4.05 | $3.89 | 61900 |
| 2025-01-30 | 4.07 | $3.92 | 108500 |
| 2025-01-29 | 4.09 | $4.02 | 42845 |
| 2025-01-28 | 4.11 | $4.11 | 43900 |
| 2025-01-27 | 4.12 | $4.14 | 74308 |
| 2025-01-24 | 4.12 | $4.11 | 45300 |
| 2025-01-23 | 4.13 | $4.01 | 43509 |
| 2025-01-22 | 4.15 | $3.94 | 79100 |
| 2025-01-21 | 4.18 | $4.05 | 50200 |
| 2025-01-17 | 4.19 | $4.09 | 135900 |
| 2025-01-16 | 4.21 | $4.01 | 79046 |
| 2025-01-15 | 4.23 | $4.14 | 38900 |
| 2025-01-14 | 4.25 | $4.06 | 69400 |
| 2025-01-13 | 4.27 | $4.13 | 56000 |
| 2025-01-10 | 4.29 | $4.04 | 74228 |
| 2025-01-08 | 4.32 | $4.19 | 113731 |
| 2025-01-07 | 4.34 | $4.24 | 309200 |
| 2025-01-06 | 4.35 | $4.22 | 53018 |
| 2025-01-03 | 4.37 | $4.40 | 95500 |
| 2025-01-02 | 4.37 | $4.39 | 74100 |
| 2024-12-31 | 4.37 | $4.41 | 66622 |
| 2024-12-30 | 4.38 | $4.43 | 56821 |
| 2024-12-27 | 4.38 | $4.39 | 108600 |
| 2024-12-26 | 4.38 | $4.42 | 43500 |
| 2024-12-24 | 4.39 | $4.30 | 24000 |
| 2024-12-23 | 4.40 | $4.14 | 63127 |
| 2024-12-20 | 4.43 | $4.23 | 257815 |
| 2024-12-19 | 4.46 | $4.18 | 148000 |
| 2024-12-18 | 4.49 | $4.18 | 112309 |
| 2024-12-17 | 4.51 | $4.48 | 115430 |
| 2024-12-16 | 4.51 | $4.33 | 93626 |
| 2024-12-13 | 4.52 | $4.54 | 41200 |
| 2024-12-12 | 4.51 | $4.52 | 46200 |
| 2024-12-11 | 4.51 | $4.51 | 48704 |
| 2024-12-10 | 4.50 | $4.64 | 73912 |
| 2024-12-09 | 4.49 | $4.62 | 82700 |
| 2024-12-06 | 4.47 | $4.64 | 153400 |
| 2024-12-05 | 4.46 | $4.44 | 87600 |
| 2024-12-04 | 4.47 | $4.33 | 210934 |
| 2024-12-03 | 4.48 | $4.55 | 91442 |
| 2024-12-02 | 4.48 | $4.83 | 111206 |
| 2024-11-29 | 4.45 | $4.75 | 109042 |
| 2024-11-27 | 4.42 | $4.55 | 104936 |
| 2024-11-26 | 4.41 | $4.34 | 57300 |
| 2024-11-25 | 4.42 | $4.48 | 153600 |
| 2024-11-22 | 4.41 | $4.31 | 44901 |
| 2024-11-21 | 4.41 | $4.29 | 121600 |
| 2024-11-20 | 4.42 | $4.10 | 356335 |
| 2024-11-19 | 4.45 | $3.98 | 305812 |
| 2024-11-18 | 4.49 | $4.30 | 188000 |
| 2024-11-15 | 4.49 | $4.39 | 128230 |
| 2024-11-14 | 4.49 | $4.43 | 146434 |
| 2024-11-13 | 4.48 | $4.51 | 154049 |
| 2024-11-12 | 4.45 | $4.75 | 114130 |
| 2024-11-11 | 4.41 | $4.80 | 78600 |
| 2024-11-08 | 4.35 | $4.84 | 98904 |
| 2024-11-07 | 4.28 | $4.79 | 200000 |
| 2024-11-06 | 4.21 | $4.93 | 232900 |
| 2024-11-05 | 4.13 | $4.67 | 128700 |
| 2024-11-04 | 4.06 | $4.32 | 118437 |
| 2024-11-01 | 4.02 | $4.21 | 80244 |
| 2024-10-31 | 3.99 | $4.08 | 859888 |
| 2024-10-30 | 3.97 | $4.10 | 141900 |
| 2024-10-29 | 3.95 | $4.06 | 69700 |
| 2024-10-28 | 3.92 | $4.05 | 99300 |
| 2024-10-25 | 3.90 | $3.99 | 78109 |
| 2024-10-24 | 3.88 | $4.11 | 67708 |
| 2024-10-23 | 3.85 | $4.15 | 83510 |
| 2024-10-22 | 3.81 | $4.09 | 121081 |
| 2024-10-21 | 3.78 | $3.94 | 90120 |
| 2024-10-18 | 3.76 | $3.90 | 78500 |
| 2024-10-17 | 3.75 | $3.98 | 69900 |
| 2024-10-16 | 3.73 | $3.96 | 114634 |
| 2024-10-15 | 3.72 | $3.82 | 99300 |
| 2024-10-14 | 3.72 | $3.79 | 56400 |
| 2024-10-11 | 3.73 | $3.73 | 113400 |
| 2024-10-10 | 3.75 | $3.85 | 203108 |
| 2024-10-09 | 3.76 | $3.70 | 183400 |
| 2024-10-08 | 3.78 | $3.50 | 249028 |
| 2024-10-07 | 3.82 | $3.57 | 447300 |
| 2024-10-04 | 3.86 | $3.53 | 114737 |
| 2024-10-03 | 3.90 | $3.51 | 134100 |
| 2024-10-02 | 3.95 | $3.57 | 61021 |
| 2024-10-01 | 3.99 | $3.64 | 190649 |
| 2024-09-30 | 4.03 | $3.74 | 109505 |
| 2024-09-27 | 4.06 | $3.80 | 97042 |
| 2024-09-26 | 4.08 | $3.81 | 126228 |
| 2024-09-25 | 4.10 | $3.77 | 101344 |
| 2024-09-24 | 4.13 | $3.79 | 164516 |
| 2024-09-23 | 4.16 | $4.01 | 129820 |
| 2024-09-20 | 4.18 | $4.49 | 1.9M |
| 2024-09-19 | 4.14 | $4.45 | 107100 |
| 2024-09-18 | 4.11 | $4.31 | 174100 |
| 2024-09-17 | 4.09 | $4.44 | 201700 |
| 2024-09-16 | 4.06 | $4.36 | 174205 |
| 2024-09-13 | 4.03 | $4.25 | 342400 |
| 2024-09-12 | 4.01 | $4.09 | 135712 |
| 2024-09-11 | 4.01 | $4.18 | 239738 |
| 2024-09-10 | 3.99 | $3.91 | 178430 |
| 2024-09-09 | 4.00 | $3.95 | 315100 |
| 2024-09-06 | 4.01 | $3.56 | 145434 |
| 2024-09-05 | 4.05 | $3.88 | 61400 |
| 2024-09-04 | 4.06 | $3.80 | 74600 |
| 2024-09-03 | 4.08 | $3.81 | 119000 |
| 2024-08-30 | 4.10 | $4.02 | 56800 |
| 2024-08-29 | 4.10 | $4.02 | 79600 |
| 2024-08-28 | 4.11 | $4.12 | 50700 |
| 2024-08-27 | 4.11 | $4.23 | 67345 |
| 2024-08-26 | 4.10 | $4.41 | 139313 |
| 2024-08-23 | 4.07 | $4.64 | 192700 |
| 2024-08-22 | 4.03 | $4.16 | 108900 |
| 2024-08-21 | 4.04 | $4.12 | 42929 |
| 2024-08-20 | 4.05 | $4.02 | 247537 |
| 2024-08-19 | 4.07 | $4.06 | 60000 |
| 2024-08-16 | 4.10 | $4.10 | 136700 |
| 2024-08-15 | 4.13 | $3.97 | 187523 |
| 2024-08-14 | 4.17 | $3.91 | 143400 |
| 2024-08-13 | 4.22 | $3.87 | 128318 |
| 2024-08-12 | 4.28 | $3.63 | 97405 |
| 2024-08-09 | 4.37 | $3.77 | 53400 |
| 2024-08-08 | 4.46 | $3.81 | 186300 |
| 2024-08-07 | 4.54 | $3.81 | 157200 |
| 2024-08-06 | 4.63 | $3.68 | 484345 |
| 2024-08-05 | 4.73 | $4.04 | 204224 |
| 2024-08-02 | 4.80 | $4.38 | 189913 |
| 2024-08-01 | 4.85 | $4.62 | 144500 |
| 2024-07-31 | 4.86 | $4.90 | 77700 |
| 2024-07-30 | 4.86 | $4.82 | 78100 |
| 2024-07-29 | 4.86 | $4.79 | 51948 |
| 2024-07-26 | 4.86 | $5.06 | 106237 |
| 2024-07-25 | 4.84 | $4.96 | 76631 |
| 2024-07-24 | 4.83 | $4.79 | 52300 |
| 2024-07-23 | 4.83 | $4.91 | 69700 |
| 2024-07-22 | 4.83 | $4.94 | 104245 |
| 2024-07-19 | 4.82 | $4.72 | 155657 |
| 2024-07-18 | 4.83 | $4.77 | 63651 |
| 2024-07-17 | 4.84 | $4.99 | 190301 |
| 2024-07-16 | 4.83 | $5.16 | 154630 |
| 2024-07-15 | 4.81 | $5.00 | 118533 |
| 2024-07-12 | 4.79 | $4.78 | 117810 |
| 2024-07-11 | 4.80 | $4.74 | 186013 |
| 2024-07-10 | 4.82 | $4.55 | 79162 |
| 2024-07-09 | 4.85 | $4.34 | 124448 |
| 2024-07-08 | 4.91 | $4.62 | 152937 |
| 2024-07-05 | 4.94 | $4.76 | 79182 |
| 2024-07-03 | 4.95 | $4.76 | 19077 |
| 2024-07-02 | 4.97 | $4.80 | 112836 |
| 2024-07-01 | 4.98 | $4.92 | 108436 |
| 2024-06-28 | 4.98 | $5.21 | 2.2M |
| 2024-06-27 | 4.95 | $4.91 | 171639 |
| 2024-06-26 | 4.95 | $4.98 | 175459 |
| 2024-06-25 | 4.95 | $4.93 | 92487 |
| 2024-06-24 | 4.95 | $5.00 | 101667 |
| 2024-06-21 | 4.94 | $5.30 | 695357 |
| 2024-06-20 | 4.89 | $4.96 | 95105 |
| 2024-06-18 | 4.88 | $4.99 | 111235 |
| 2024-06-17 | 4.86 | $5.01 | 119041 |
| 2024-06-14 | 4.84 | $4.70 | 115065 |
| 2024-06-13 | 4.85 | $4.99 | 271040 |
| 2024-06-12 | 4.82 | $5.18 | 211766 |
| 2024-06-11 | 4.78 | $5.03 | 140773 |
| 2024-06-10 | 4.75 | $4.84 | 88681 |
| 2024-06-07 | 4.73 | $4.66 | 57222 |
| 2024-06-06 | 4.74 | $4.60 | 171742 |
| 2024-06-05 | 4.74 | $4.78 | 181816 |
| 2024-06-04 | 4.73 | $4.71 | 173273 |
| 2024-06-03 | 4.73 | $4.99 | 120511 |
| 2024-05-31 | 4.70 | $4.77 | 514953 |
| 2024-05-30 | 4.69 | $4.95 | 128331 |
| 2024-05-29 | 4.66 | $5.07 | 189405 |
| 2024-05-28 | 4.61 | $5.04 | 258649 |
| 2024-05-24 | 4.57 | $4.52 | 55136 |
| 2024-05-23 | 4.58 | $4.54 | 84600 |
| 2024-05-22 | 4.59 | $4.77 | 151458 |
| 2024-05-21 | 4.58 | $4.41 | 141646 |
| 2024-05-20 | 4.61 | $4.53 | 89465 |
| 2024-05-17 | 4.63 | $4.43 | 94334 |
| 2024-05-16 | 4.65 | $4.55 | 162570 |
| 2024-05-15 | 4.67 | $4.44 | 151064 |
| 2024-05-14 | 4.70 | $4.69 | 88698 |
| 2024-05-13 | 4.70 | $4.62 | 22467 |
| 2024-05-10 | 4.71 | $4.61 | 60223 |
| 2024-05-09 | 4.72 | $4.72 | 64580 |
| 2024-05-08 | 4.72 | $4.58 | 23486 |
| 2024-05-07 | 4.73 | $4.65 | 73378 |
| 2024-05-06 | 4.74 | $4.56 | 78750 |
| 2024-05-03 | 4.75 | $4.50 | 52406 |
| 2024-05-02 | 4.78 | $4.81 | 30418 |
| 2024-05-01 | 4.78 | $4.78 | 57686 |
| 2024-04-30 | 4.78 | $4.60 | 70235 |
| 2024-04-29 | 4.80 | $4.97 | 85741 |
| 2024-04-26 | 4.79 | $4.75 | 61335 |
| 2024-04-25 | 4.80 | $4.99 | 75946 |
| 2024-04-24 | 4.79 | $4.99 | 91412 |
| 2024-04-23 | 4.79 | $4.97 | 408839 |
| 2024-04-22 | 4.78 | $4.87 | 144457 |
| 2024-04-19 | 4.79 | $4.64 | 108404 |
| 2024-04-18 | 4.83 | $4.63 | 109924 |
| 2024-04-17 | 4.87 | $4.57 | 74993 |
| 2024-04-16 | 4.93 | $4.40 | 82370 |
| 2024-04-15 | 5.02 | $4.51 | 80323 |
| 2024-04-12 | 5.10 | $4.70 | 55796 |
| 2024-04-11 | 5.17 | $4.93 | 224112 |
| 2024-04-10 | 5.23 | $4.63 | 118706 |
| 2024-04-09 | 5.32 | $4.85 | 69829 |
| 2024-04-08 | 5.40 | $4.88 | 105237 |
| 2024-04-05 | 5.48 | $4.93 | 142787 |
| 2024-04-04 | 5.57 | $5.13 | 69037 |
| 2024-04-03 | 5.64 | $4.92 | 193035 |
| 2024-04-02 | 5.74 | $4.98 | 310615 |
| 2024-04-01 | 5.84 | $5.66 | 54945 |
| 2024-03-28 | 5.88 | $5.66 | 50715 |
| 2024-03-27 | 5.92 | $5.31 | 69278 |
| 2024-03-26 | 5.99 | $5.07 | 43047 |
| 2024-03-25 | 6.09 | $5.26 | 103357 |
| 2024-03-22 | 6.18 | $5.47 | 194859 |
| 2024-03-21 | 6.25 | $5.98 | 128085 |
| 2024-03-20 | 6.28 | $6.14 | 70632 |
| 2024-03-19 | 6.28 | $6.35 | 343596 |
| 2024-03-18 | 6.27 | $6.57 | 401363 |
| 2024-03-15 | 6.23 | $6.32 | 565045 |
| 2024-03-14 | 6.21 | $6.36 | 354015 |
| 2024-03-13 | 6.19 | $6.09 | 922584 |
| 2024-03-12 | 6.18 | $6.00 | 215009 |
| 2024-03-11 | 6.18 | $6.61 | 86865 |
| 2024-03-08 | 6.12 | $6.33 | 130026 |
| 2024-03-07 | 6.08 | $6.45 | 81484 |
| 2024-03-06 | 6.03 | $6.30 | 102615 |
| 2024-03-05 | 5.99 | $6.26 | 100217 |
| 2024-03-04 | 5.94 | $6.49 | 131287 |
| 2024-03-01 | 5.87 | $5.87 | 80670 |
| 2024-02-29 | 5.86 | $5.86 | 49796 |
| 2024-02-28 | 5.85 | $5.93 | 50241 |
| 2024-02-27 | 5.84 | $6.08 | 60640 |
| 2024-02-26 | 5.82 | $6.10 | 65551 |
| 2024-02-23 | 5.80 | $5.91 | 177398 |
| 2024-02-22 | 5.81 | $7.05 | 371205 |
| 2024-02-21 | 5.69 | $5.82 | 55286 |
| 2024-02-20 | 5.69 | $5.74 | 66850 |
| 2024-02-16 | 5.71 | $5.55 | 26515 |
| 2024-02-15 | 5.74 | $5.65 | 41017 |
| 2024-02-14 | 5.77 | $5.71 | 166100 |
| 2024-02-13 | 5.79 | $5.10 | 79600 |
| 2024-02-12 | 5.88 | $5.50 | 67800 |
| 2024-02-09 | 5.93 | $5.62 | 51000 |
| 2024-02-08 | 5.98 | $5.70 | 47500 |
| 2024-02-07 | 6.02 | $5.43 | 37300 |
| 2024-02-06 | 6.10 | $5.36 | 57400 |
| 2024-02-05 | 6.19 | $5.26 | 105100 |
| 2024-02-02 | 6.31 | $5.80 | 126200 |
| 2024-02-01 | 6.37 | $6.17 | 44000 |
| 2024-01-31 | 6.42 | $6.21 | 37300 |
| 2024-01-30 | 6.46 | $6.61 | 29600 |
| 2024-01-29 | 6.48 | $7.01 | 67800 |
| 2024-01-26 | 6.47 | $6.65 | 109600 |
| 2024-01-25 | 6.50 | $6.67 | 268600 |
| 2024-01-24 | 6.55 | $5.65 | 58900 |
| 2024-01-23 | 6.70 | $5.64 | 90500 |
| 2024-01-22 | 6.87 | $6.00 | 85700 |
| 2024-01-19 | 7.01 | $6.28 | 52100 |
| 2024-01-18 | 7.14 | $6.17 | 157800 |
| 2024-01-17 | 7.30 | $6.16 | 35300 |
| 2024-01-16 | 7.46 | $6.30 | 45500 |
| 2024-01-12 | 7.62 | $6.52 | 95700 |
| 2024-01-11 | 7.77 | $6.93 | 107400 |
| 2024-01-10 | 7.88 | $6.61 | 62200 |
| 2024-01-09 | 8.03 | $6.74 | 74900 |
| 2024-01-08 | 8.17 | $7.35 | 47100 |
| 2024-01-05 | 8.26 | $7.55 | 77000 |
| 2024-01-04 | 8.33 | $7.24 | 52200 |
| 2024-01-03 | 8.44 | $7.61 | 56500 |
| 2024-01-02 | 8.51 | $8.14 | 69800 |
| 2023-12-29 | 8.53 | $8.76 | 41800 |
| 2023-12-28 | 8.48 | $9.07 | 62600 |
| 2023-12-27 | 8.40 | $8.70 | 39100 |
| 2023-12-26 | 8.35 | $8.93 | 50000 |
| 2023-12-22 | 8.27 | $8.65 | 60600 |
| 2023-12-21 | 8.22 | $8.39 | 38900 |
| 2023-12-20 | 8.20 | $8.60 | 133000 |
| 2023-12-19 | 8.14 | $8.72 | 57900 |
| 2023-12-18 | 8.08 | $8.61 | 64600 |
| 2023-12-15 | 8.01 | $8.42 | 353600 |
| 2023-12-14 | 7.97 | $8.33 | 69000 |
| 2023-12-13 | 7.93 | $7.88 | 40700 |
| 2023-12-12 | 7.94 | $7.70 | 29300 |
| 2023-12-11 | 7.96 | $7.89 | 41300 |
| 2023-12-08 | 7.97 | $8.16 | 93900 |
| 2023-12-07 | 7.95 | $8.14 | 57500 |
| 2023-12-06 | 7.93 | $8.10 | 47600 |
| 2023-12-05 | 7.91 | $8.24 | 30500 |
| 2023-12-04 | 7.87 | $7.53 | 76500 |
| 2023-12-01 | 7.90 | $7.66 | 29300 |
| 2023-11-30 | 7.91 | $7.57 | 61500 |
| 2023-11-29 | 7.93 | $8.03 | 44900 |
| 2023-11-28 | 7.89 | $8.09 | 17400 |
| 2023-11-27 | 7.84 | $8.31 | 60900 |
| 2023-11-24 | 7.76 | $8.37 | 32600 |
| 2023-11-22 | 7.66 | $7.48 | 35000 |
| 2023-11-21 | 7.64 | $7.73 | 32300 |
| 2023-11-20 | 7.59 | $7.74 | 29900 |
| 2023-11-17 | 7.54 | $7.93 | 63100 |
| 2023-11-16 | 7.46 | $7.96 | 17000 |
| 2023-11-15 | 7.37 | $7.92 | 50000 |
| 2023-11-14 | 7.28 | $8.58 | 88000 |
| 2023-11-13 | 7.12 | $7.96 | 27100 |
| 2023-11-10 | 7.01 | $8.04 | 32800 |
| 2023-11-09 | 6.89 | $7.21 | 19100 |
| 2023-11-08 | 6.85 | $7.95 | 39100 |
| 2023-11-07 | 6.73 | $7.85 | 37900 |
| 2023-11-06 | 6.61 | $7.22 | 14300 |
| 2023-11-03 | 6.56 | $7.07 | 47600 |
| 2023-11-02 | 6.51 | $6.57 | 43000 |
| 2023-11-01 | 6.52 | $6.56 | 22000 |
| 2023-10-31 | 6.52 | $6.27 | 18100 |
| 2023-10-30 | 6.55 | $6.19 | 28400 |
| 2023-10-27 | 6.60 | $6.21 | 32900 |
| 2023-10-26 | 6.64 | $6.75 | 52300 |
| 2023-10-25 | 6.63 | $6.23 | 63000 |
| 2023-10-24 | 6.68 | $6.23 | 55000 |
| 2023-10-23 | 6.73 | $6.31 | 12400 |
| 2023-10-20 | 6.77 | $6.60 | 34100 |
| 2023-10-19 | 6.78 | $6.80 | 36200 |
| 2023-10-18 | 6.77 | $6.74 | 10800 |
| 2023-10-17 | 6.77 | $6.89 | 59200 |
| 2023-10-16 | 6.75 | $6.79 | 49100 |
| 2023-10-13 | 6.74 | $7.24 | 43200 |
| 2023-10-12 | 6.68 | $6.82 | 14100 |
| 2023-10-11 | 6.66 | $6.82 | 16300 |
| 2023-10-10 | 6.65 | $6.77 | 23500 |
| 2023-10-09 | 6.64 | $6.64 | 9200 |
| 2023-10-06 | 6.65 | $6.71 | 17400 |
| 2023-10-05 | 6.65 | $6.70 | 34900 |
| 2023-10-04 | 6.66 | $6.12 | 62100 |
| 2023-10-03 | 6.73 | $6.70 | 18400 |
| 2023-10-02 | 6.75 | $6.69 | 10600 |
| 2023-09-29 | 6.77 | $6.96 | 24800 |
| 2023-09-28 | 6.77 | $6.92 | 15300 |
| 2023-09-27 | 6.78 | $6.78 | 38700 |
| 2023-09-26 | 6.80 | $6.41 | 16600 |
| 2023-09-25 | 6.86 | $6.85 | 18700 |
| 2023-09-22 | 6.88 | $6.47 | 23500 |
| 2023-09-21 | 6.94 | $6.50 | 27500 |
| 2023-09-20 | 7.00 | $6.18 | 38800 |
| 2023-09-19 | 7.10 | $6.68 | 40000 |
| 2023-09-18 | 7.15 | $6.07 | 58600 |
| 2023-09-15 | 7.26 | $6.78 | 172000 |
| 2023-09-14 | 7.31 | $7.08 | 37100 |
| 2023-09-13 | 7.34 | $6.92 | 65000 |
| 2023-09-12 | 7.39 | $7.44 | 33700 |
| 2023-09-11 | 7.39 | $7.70 | 40600 |
| 2023-09-08 | 7.37 | $7.50 | 25300 |
| 2023-09-07 | 7.37 | $7.39 | 72300 |
| 2023-09-06 | 7.37 | $7.31 | 22500 |
| 2023-09-05 | 7.38 | $7.35 | 71300 |
| 2023-09-01 | 7.38 | $7.25 | 22400 |
| 2023-08-31 | 7.40 | $7.31 | 87800 |
| 2023-08-30 | 7.41 | $7.11 | 17700 |
| 2023-08-29 | 7.44 | $7.47 | 81800 |
| 2023-08-28 | 7.45 | $7.61 | 25800 |
| 2023-08-25 | 7.43 | $7.35 | 38800 |
| 2023-08-24 | 7.45 | $7.23 | 33600 |
| 2023-08-23 | 7.47 | $7.14 | 34400 |
| 2023-08-22 | 7.50 | $7.07 | 26900 |
| 2023-08-21 | 7.55 | $7.00 | 17500 |
| 2023-08-18 | 7.60 | $7.39 | 25500 |
| 2023-08-17 | 7.62 | $7.88 | 11500 |
| 2023-08-16 | 7.60 | $7.77 | 37000 |
| 2023-08-15 | 7.58 | $8.44 | 17400 |
| 2023-08-14 | 7.50 | $8.17 | 49600 |
| 2023-08-11 | 7.44 | $7.98 | 149500 |
| 2023-08-10 | 7.41 | $6.59 | 19700 |
| 2023-08-09 | 7.51 | $6.88 | 31500 |
| 2023-08-08 | 7.59 | $7.19 | 23400 |
| 2023-08-07 | 7.65 | $7.34 | 21300 |
| 2023-08-04 | 7.70 | $7.33 | 15900 |
| 2023-08-03 | 7.75 | $7.77 | 20500 |
| 2023-08-02 | 7.75 | $7.80 | 30700 |
| 2023-08-01 | 7.75 | $7.70 | 39700 |
| 2023-07-31 | 7.77 | $7.82 | 49200 |
| 2023-07-28 | 7.77 | $7.06 | 28800 |
| 2023-07-27 | 7.85 | $6.87 | 140600 |
| 2023-07-26 | 7.95 | $7.86 | 37300 |
| 2023-07-25 | 7.95 | $8.00 | 33400 |
| 2023-07-24 | 7.94 | $7.80 | 37600 |
| 2023-07-21 | 7.93 | $7.81 | 45700 |
| 2023-07-20 | 7.92 | $7.69 | 56600 |
| 2023-07-19 | 7.92 | $7.86 | 58000 |
| 2023-07-18 | 7.90 | $8.24 | 53500 |
| 2023-07-17 | 7.84 | $8.27 | 92900 |
| 2023-07-14 | 7.77 | $8.43 | 126900 |
| 2023-07-13 | 7.68 | $8.05 | 128100 |
| 2023-07-12 | 7.62 | $7.65 | 80400 |
| 2023-07-11 | 7.59 | $8.43 | 70200 |
| 2023-07-10 | 7.47 | $7.99 | 48800 |
| 2023-07-07 | 7.38 | $7.79 | 110700 |
| 2023-07-06 | 7.29 | $7.52 | 46500 |
| 2023-07-05 | 7.23 | $7.81 | 147500 |
| 2023-07-03 | 7.12 | $8.12 | 29000 |
| 2023-06-30 | 6.98 | $7.66 | 115900 |
| 2023-06-29 | 6.86 | $7.46 | 239200 |
| 2023-06-28 | 6.75 | $7.90 | 164300 |
| 2023-06-27 | 6.58 | $7.46 | 223500 |
| 2023-06-26 | 6.44 | $6.56 | 99300 |
| 2023-06-23 | 6.37 | $6.00 | 2.4M |
| 2023-06-22 | 6.34 | $7.19 | 148600 |
| 2023-06-21 | 6.19 | $7.02 | 120700 |
| 2023-06-20 | 6.05 | $7.87 | 136600 |
| 2023-06-16 | 5.81 | $7.33 | 191600 |
| 2023-06-15 | 5.61 | $7.21 | 85800 |
| 2023-06-14 | 5.42 | $6.69 | 121400 |
| 2023-06-13 | 5.27 | $6.44 | 126900 |
| 2023-06-12 | 5.13 | $5.58 | 73200 |
| 2023-06-09 | 5.08 | $5.50 | 92400 |
| 2023-06-08 | 5.04 | $5.46 | 75800 |
| 2023-06-07 | 5.00 | $5.65 | 80000 |
| 2023-06-06 | 4.93 | $5.78 | 120000 |
| 2023-06-05 | 4.85 | $5.37 | 100200 |
| 2023-06-02 | 4.81 | $5.82 | 120100 |
| 2023-06-01 | 4.72 | $4.53 | 164700 |
| 2023-05-31 | 4.77 | $4.35 | 282400 |
| 2023-05-30 | 4.83 | $4.37 | 19900 |
| 2023-05-26 | 4.91 | $4.32 | 119800 |
| 2023-05-25 | 4.99 | $4.13 | 86900 |
| 2023-05-24 | 5.11 | $4.46 | 125300 |
| 2023-05-23 | 5.20 | $4.43 | 170100 |
| 2023-05-22 | 5.31 | $5.04 | 84800 |
| 2023-05-19 | 5.37 | $4.78 | 115700 |
| 2023-05-18 | 5.46 | $5.06 | 74200 |
| 2023-05-17 | 5.55 | $5.42 | 85200 |
| 2023-05-16 | 5.63 | $5.22 | 71200 |
| 2023-05-15 | 5.73 | $5.41 | 68300 |
| 2023-05-12 | 5.85 | $6.27 | 314100 |
| 2023-05-11 | 5.92 | $4.90 | 36700 |
| 2023-05-10 | 6.14 | $4.92 | 71000 |
| 2023-05-09 | 6.40 | $4.97 | 126800 |
| 2023-05-08 | 6.68 | $4.65 | 115900 |
| 2023-05-05 | 7.03 | $5.19 | 614200 |
| 2023-05-04 | 7.37 | $6.33 | 38400 |
| 2023-05-03 | 7.62 | $5.52 | 52100 |
| 2023-05-02 | 7.97 | $5.87 | 111400 |
| 2023-05-01 | 8.33 | $5.95 | 26000 |
| 2023-04-28 | 8.71 | $6.17 | 76000 |
| 2023-04-27 | 9.10 | $6.22 | 48000 |
| 2023-04-26 | 9.51 | $6.33 | 94800 |
| 2023-04-25 | 9.95 | $6.27 | 121700 |
| 2023-04-24 | 10.42 | $7.71 | 23300 |
| 2023-04-21 | 10.78 | $7.94 | 67400 |
| 2023-04-20 | 11.14 | $8.83 | 19400 |
| 2023-04-19 | 11.43 | $8.71 | 26200 |
| 2023-04-18 | 11.75 | $9.09 | 136900 |
| 2023-04-17 | 12.06 | $11.30 | 72800 |
| 2023-04-14 | 12.16 | $11.65 | 77900 |
| 2023-04-13 | 12.23 | $11.78 | 29100 |
| 2023-04-12 | 12.28 | $11.80 | 62700 |
| 2023-04-11 | 12.34 | $11.82 | 104100 |
| 2023-04-10 | 12.40 | $12.12 | 78600 |
| 2023-04-06 | 12.42 | $12.18 | 12900 |
| 2023-04-05 | 12.44 | $11.85 | 114200 |
| 2023-04-04 | 12.50 | $11.80 | 41300 |
| 2023-04-03 | 12.56 | $12.70 | 47900 |
| 2023-03-31 | 12.53 | $12.54 | 35900 |
| 2023-03-30 | 12.50 | $12.65 | 48600 |
| 2023-03-29 | 12.45 | $12.55 | 53800 |
| 2023-03-28 | 12.39 | $12.59 | 114000 |
| 2023-03-27 | 12.32 | $12.80 | 36700 |
| 2023-03-24 | 12.20 | $12.70 | 93300 |
| 2023-03-23 | 12.08 | $12.56 | 81900 |
| 2023-03-22 | 11.95 | $12.57 | 66100 |
| 2023-03-21 | 11.80 | $13.00 | 121100 |
| 2023-03-20 | 11.58 | $13.05 | 259100 |
| 2023-03-17 | 11.34 | $12.65 | 1.2M |
| 2023-03-16 | 11.11 | $11.60 | 83900 |
| 2023-03-15 | 10.96 | $12.04 | 65000 |
| 2023-03-14 | 10.75 | $12.22 | 93900 |
| 2023-03-13 | 10.50 | $12.05 | 63500 |
| 2023-03-10 | 10.25 | $12.21 | 65000 |
| 2023-03-09 | 9.97 | $11.62 | 153200 |
| 2023-03-08 | 9.72 | $12.09 | 167900 |
| 2023-03-07 | 9.41 | $12.65 | 418900 |
| 2023-03-06 | 9.02 | $11.61 | 233900 |
| 2023-03-03 | 8.70 | $10.00 | 21100 |
| 2023-03-02 | 8.52 | $9.66 | 72000 |
| 2023-03-01 | 8.37 | $9.49 | 137300 |
| 2023-02-28 | 8.22 | $9.30 | 29100 |
| 2023-02-27 | 8.09 | $9.00 | 17300 |
| 2023-02-24 | 8.00 | $8.40 | 59100 |
| 2023-02-23 | 7.98 | $8.70 | 22700 |
| 2023-02-22 | 7.96 | $8.17 | 8800 |
| 2023-02-21 | 8.00 | $8.18 | 18700 |
| 2023-02-17 | 8.05 | $7.85 | 48200 |
| 2023-02-16 | 8.13 | $8.14 | 84600 |
| 2023-02-15 | 8.20 | $7.75 | 136600 |
| 2023-02-14 | 8.30 | $7.67 | 30200 |
| 2023-02-13 | 8.42 | $7.89 | 57400 |
| 2023-02-10 | 8.54 | $7.78 | 50600 |
| 2023-02-09 | 8.67 | $8.03 | 73000 |
| 2023-02-08 | 8.79 | $8.01 | 152300 |
| 2023-02-07 | 8.91 | $8.21 | 258100 |
| 2023-02-06 | 9.02 | $6.95 | 64700 |
| 2023-02-03 | 9.26 | $6.88 | 89300 |
| 2023-02-02 | 9.52 | $6.99 | 111800 |
| 2023-02-01 | 9.77 | $7.29 | 123600 |
| 2023-01-31 | 10.01 | $7.91 | 167700 |
| 2023-01-30 | 10.21 | $9.16 | 128400 |
| 2023-01-27 | 10.29 | $9.55 | 154300 |
| 2023-01-26 | 10.34 | $12.98 | 241100 |
| 2023-01-25 | 10.04 | $15.40 | 1.6M |
| 2023-01-24 | 9.49 | $9.31 | 119700 |
| 2023-01-23 | 9.53 | $9.51 | 174400 |
| 2023-01-20 | 9.54 | $9.32 | 97800 |
| 2023-01-19 | 9.58 | $9.42 | 90900 |
| 2023-01-18 | 9.61 | $9.11 | 71500 |
| 2023-01-17 | 9.68 | $9.16 | 30600 |
| 2023-01-13 | 9.74 | $10.06 | 73800 |
| 2023-01-12 | 9.72 | $10.26 | 90800 |
| 2023-01-11 | 9.68 | $10.00 | 132700 |
| 2023-01-10 | 9.66 | $9.00 | 117600 |
| 2023-01-09 | 9.74 | $9.13 | 44100 |
| 2023-01-06 | 9.82 | $9.50 | 87000 |
| 2023-01-05 | 9.86 | $8.00 | 24500 |
| 2023-01-04 | 10.05 | $9.21 | 70900 |
| 2023-01-03 | 10.13 | $10.33 | 52400 |
| 2022-12-30 | 10.11 | $10.91 | 38900 |
| 2022-12-29 | 10.02 | $10.10 | 19100 |
| 2022-12-28 | 10.01 | $10.04 | 6900 |
| 2022-12-27 | 10.01 | $10.03 | 7600 |
| 2022-12-23 | 10.00 | $10.03 | 1600 |
| 2022-12-22 | 10.00 | $10.03 | 3800 |
| 2022-12-21 | 10.00 | $10.04 | 7000 |
| 2022-12-20 | 9.99 | $10.06 | 5200 |
| 2022-12-19 | 9.98 | $10.07 | 15500 |
| 2022-12-16 | 9.98 | $9.93 | 17500 |
| 2022-12-15 | 9.98 | $9.97 | 16900 |
| 2022-12-14 | 9.98 | $9.96 | 23900 |
| 2022-12-13 | 9.98 | $10.00 | 3900 |
| 2022-12-12 | 9.97 | $10.00 | 5400 |
| 2022-12-09 | 9.96 | $9.99 | 20100 |
| 2022-12-08 | 9.95 | $9.99 | 8800 |
| 2022-12-07 | 9.95 | $9.97 | 10000 |
| 2022-12-06 | 9.94 | $10.02 | 9400 |
| 2022-12-05 | 9.93 | $9.97 | 15000 |
| 2022-12-02 | 9.93 | $9.81 | 24600 |
| 2022-12-01 | 9.94 | $9.94 | 18600 |
| 2022-11-30 | 9.94 | $9.99 | 35200 |
| 2022-11-29 | 9.94 | $9.95 | 41400 |
| 2022-11-28 | 9.93 | $9.90 | 16900 |
| 2022-11-25 | 9.94 | $10.50 | 40600 |
| 2022-11-23 | 9.88 | $9.85 | 43600 |
| 2022-11-22 | 9.89 | $9.99 | 74700 |
| 2022-11-21 | 9.89 | $9.92 | 174300 |
| 2022-11-18 | 9.89 | $10.02 | 730300 |
| 2022-11-17 | 9.88 | $10.41 | 951600 |
| 2022-11-16 | 9.83 | $8.61 | 1.2M |
| 2022-11-15 | 9.96 | $10.17 | 56300 |
| 2022-11-14 | 9.95 | $9.22 | 728900 |
| 2022-11-11 | 10.02 | $10.02 | 48700 |
| 2022-11-10 | 10.02 | $10.03 | 113900 |
| 2022-11-09 | 10.02 | $10.03 | 1800 |
| 2022-11-08 | 10.01 | $10.03 | 9900 |
| 2022-11-07 | 10.01 | $10.03 | 8600 |
| 2022-11-04 | 10.01 | $10.03 | 141400 |
| 2022-11-03 | 10.00 | $10.02 | — |
| 2022-11-02 | 10.00 | $10.02 | 4000 |
| 2022-11-01 | 9.99 | $10.03 | 476200 |
| 2022-10-31 | 9.99 | $10.02 | 12300 |
| 2022-10-28 | 9.98 | $10.01 | — |
| 2022-10-27 | 9.98 | $10.01 | — |
| 2022-10-26 | 9.97 | $10.01 | 8300 |
| 2022-10-25 | 9.96 | $10.01 | 2600 |
| 2022-10-24 | 9.96 | $10.02 | — |
| 2022-10-21 | 9.95 | $10.02 | — |
| 2022-10-20 | 9.94 | $10.02 | 562500 |
| 2022-10-19 | 9.93 | $9.99 | 383400 |
| 2022-10-18 | 9.92 | $9.98 | 40600 |
| 2022-10-17 | 9.92 | $9.92 | 22200 |
| 2022-10-14 | 9.91 | $9.92 | 1100 |
| 2022-10-13 | 9.91 | $9.92 | 88800 |
| 2022-10-12 | 9.91 | $9.92 | 200 |
| 2022-10-11 | 9.91 | $9.92 | 210100 |
| 2022-10-10 | 9.91 | $9.93 | 22000 |
| 2022-10-07 | 9.91 | $9.92 | 49900 |
| 2022-10-06 | 9.90 | $9.90 | 49900 |
| 2022-10-05 | 9.91 | $9.91 | 900 |
| 2022-10-04 | 9.91 | $9.91 | 32200 |
| 2022-10-03 | 9.90 | $9.91 | 31600 |
| 2022-09-30 | 9.90 | $9.91 | 130900 |
| 2022-09-29 | 9.90 | $9.92 | 37600 |
| 2022-09-28 | 9.90 | $9.91 | 703100 |
| 2022-09-27 | 9.90 | $9.89 | 3300 |
| 2022-09-26 | 9.90 | $9.91 | 2100 |
| 2022-09-23 | 9.90 | $9.93 | 700 |
| 2022-09-22 | 9.90 | $9.88 | — |
| 2022-09-21 | 9.90 | $9.88 | — |
| 2022-09-20 | 9.90 | $9.88 | 11300 |
| 2022-09-19 | 9.91 | $9.90 | 400 |
| 2022-09-16 | 9.91 | $9.90 | 1800 |
| 2022-09-15 | 9.91 | $9.90 | — |
| 2022-09-14 | 9.91 | $9.90 | — |
| 2022-09-13 | 9.91 | $9.90 | 1500 |
| 2022-09-12 | 9.91 | $9.93 | 200 |
| 2022-09-09 | 9.91 | $9.93 | 200 |
| 2022-09-08 | 9.91 | $9.93 | 100 |
| 2022-09-07 | 9.91 | $9.91 | — |
| 2022-09-06 | 9.91 | $9.91 | — |
| 2022-09-02 | 9.91 | $9.91 | 200 |
| 2022-09-01 | 9.90 | $9.87 | — |
| 2022-08-31 | 9.91 | $9.87 | 25100 |
| 2022-08-30 | 9.91 | $9.90 | 11600 |
| 2022-08-29 | 9.91 | $9.91 | 500 |
| 2022-08-26 | 9.91 | $9.91 | 700 |
| 2022-08-25 | 9.91 | $9.92 | 10600 |
| 2022-08-24 | 9.91 | $9.94 | 1500 |
| 2022-08-23 | 9.91 | $9.93 | 14300 |
| 2022-08-22 | 9.90 | $9.93 | 100 |
| 2022-08-19 | 9.90 | $9.90 | 800 |
| 2022-08-18 | 9.90 | $9.91 | 2200 |
| 2022-08-17 | 9.89 | $9.91 | 300 |
| 2022-08-16 | 9.89 | $9.93 | 200 |
| 2022-08-15 | 9.89 | $9.90 | 200 |
| 2022-08-12 | 9.88 | $9.89 | 2800 |
| 2022-08-11 | 9.88 | $9.90 | — |
| 2022-08-10 | 9.88 | $9.90 | 200 |
| 2022-08-09 | 9.88 | $9.88 | 66300 |
| 2022-08-08 | 9.87 | $9.87 | 100 |
| 2022-08-05 | 9.87 | $9.87 | 200 |
| 2022-08-04 | 9.87 | $9.90 | 1400 |
| 2022-08-03 | 9.87 | $9.93 | — |
| 2022-08-02 | 9.86 | $9.93 | 43000 |
| 2022-08-01 | 9.85 | $9.87 | 2500 |
| 2022-07-29 | 9.85 | $9.86 | 3300 |
| 2022-07-28 | 9.85 | $9.86 | 4800 |
| 2022-07-27 | 9.85 | $9.86 | 1.0M |
| 2022-07-26 | 9.85 | $9.87 | 10200 |
| 2022-07-25 | 9.84 | $9.85 | — |
| 2022-07-22 | 9.84 | $9.85 | 600 |
| 2022-07-21 | 9.84 | $9.85 | 100 |
| 2022-07-20 | 9.84 | $9.85 | — |
| 2022-07-19 | 9.84 | $9.85 | 3000 |
| 2022-07-18 | 9.84 | $9.84 | — |
| 2022-07-15 | 9.84 | $9.84 | — |
| 2022-07-14 | 9.84 | $9.84 | — |
| 2022-07-13 | 9.84 | $9.84 | 5300 |
| 2022-07-12 | 9.84 | $9.83 | 49600 |
| 2022-07-11 | 9.84 | $9.84 | — |
| 2022-07-08 | 9.84 | $9.84 | 22300 |
| 2022-07-07 | 9.84 | $9.83 | 74700 |
| 2022-07-06 | 9.84 | $9.84 | — |
| 2022-07-05 | 9.84 | $9.84 | 200 |
| 2022-07-01 | 9.84 | $9.83 | 10200 |
| 2022-06-30 | 9.84 | $9.83 | 31600 |
| 2022-06-29 | 9.85 | $9.83 | 10600 |
| 2022-06-28 | 9.85 | $9.86 | — |
| 2022-06-27 | 9.85 | $9.86 | 400 |
| 2022-06-24 | 9.84 | $9.83 | 400 |
| 2022-06-23 | 9.85 | $9.86 | 200 |
| 2022-06-22 | 9.84 | $9.84 | 1300 |
| 2022-06-21 | 9.84 | $9.88 | 1700 |
| 2022-06-17 | 9.84 | $9.83 | 178200 |
| 2022-06-16 | 9.84 | $9.83 | — |
| 2022-06-15 | 9.84 | $9.83 | — |
| 2022-06-14 | 9.84 | $9.83 | 152000 |
| 2022-06-13 | 9.83 | $9.83 | 1100 |
| 2022-06-10 | 9.83 | $9.85 | 5300 |
| 2022-06-09 | 9.83 | $9.85 | 2900 |
| 2022-06-08 | 9.83 | $9.85 | — |
| 2022-06-07 | 9.82 | $9.85 | 200 |
| 2022-06-06 | 9.82 | $9.86 | — |
| 2022-06-03 | 9.82 | $9.86 | — |
| 2022-06-02 | 9.82 | $9.86 | — |
| 2022-06-01 | 9.81 | $9.86 | 45000 |
| 2022-05-31 | 9.81 | $9.86 | 3200 |
| 2022-05-27 | 9.81 | $9.80 | 4000 |
| 2022-05-26 | 9.81 | $9.77 | 1000 |
| 2022-05-25 | 9.81 | $9.77 | — |
| 2022-05-24 | 9.82 | $9.77 | 1100 |
| 2022-05-23 | 9.83 | $9.77 | 800 |
| 2022-05-20 | 9.84 | $9.79 | 198600 |
| 2022-05-19 | 9.84 | $9.81 | 16200 |
| 2022-05-18 | 9.85 | $9.82 | 400 |
| 2022-05-17 | 9.85 | $9.82 | 11100 |
| 2022-05-16 | 9.85 | $9.81 | — |
| 2022-05-13 | 9.86 | $9.81 | — |
| 2022-05-12 | 9.86 | $9.81 | 31900 |
| 2022-05-11 | 9.87 | $9.84 | 11700 |
| 2022-05-10 | 9.87 | $9.84 | 100 |
| 2022-05-09 | 9.87 | $9.89 | — |
| 2022-05-06 | 9.87 | $9.89 | 200 |
| 2022-05-05 | 9.87 | $9.89 | 6100 |
| 2022-05-04 | 9.86 | $9.88 | 5700 |
| 2022-05-03 | 9.86 | $9.89 | 34900 |
| 2022-05-02 | 9.85 | $9.87 | 57700 |
| 2022-04-29 | 9.85 | $9.87 | 25900 |
| 2022-04-28 | 9.85 | $9.85 | 217700 |
| 2022-04-27 | 9.85 | $9.86 | 42100 |
| 2022-04-26 | 9.85 | $9.87 | 27400 |
| 2022-04-25 | 9.84 | $9.87 | 21300 |
| 2022-04-22 | 9.84 | $9.86 | — |
| 2022-04-21 | 9.84 | $9.86 | 8200 |
| 2022-04-20 | 9.84 | $9.86 | 900 |
| 2022-04-19 | 9.83 | $9.85 | 41000 |
| 2022-04-18 | 9.83 | $9.85 | 300 |
| 2022-04-14 | 9.83 | $9.85 | 4800 |
| 2022-04-13 | 9.83 | $9.81 | 128700 |
| 2022-04-12 | 9.83 | $9.84 | 300 |
| 2022-04-11 | 9.84 | $9.81 | 4200 |
| 2022-04-08 | 9.84 | $9.79 | 171000 |
| 2022-04-07 | 9.84 | $9.83 | 171100 |
| 2022-04-06 | 9.85 | $9.80 | 118100 |
| 2022-04-05 | 9.85 | $9.82 | 15200 |
| 2022-04-04 | 9.86 | $9.84 | 6700 |
| 2022-04-01 | 9.86 | $9.87 | 3300 |
| 2022-03-31 | 9.86 | $9.87 | 15500 |
| 2022-03-30 | 9.85 | $9.84 | 7700 |
| 2022-03-29 | 9.86 | $9.84 | 107000 |
| 2022-03-28 | 9.86 | $9.86 | 21400 |
| 2022-03-25 | 9.86 | $9.85 | 23800 |
| 2022-03-24 | 9.86 | $9.86 | 250700 |
| 2022-03-23 | 9.86 | $9.86 | 66400 |
| 2022-03-22 | 9.86 | $9.85 | 214700 |
| 2022-03-21 | 9.86 | $9.84 | 79200 |
| 2022-03-18 | 9.87 | $9.86 | 24000 |
| 2022-03-17 | 9.87 | $9.86 | 17500 |
| 2022-03-16 | 9.87 | $9.86 | 69600 |
| 2022-03-15 | 9.87 | $9.87 | 94700 |
| 2022-03-14 | 9.87 | $9.86 | 14700 |
| 2022-03-11 | 9.87 | $9.86 | 1200 |
| 2022-03-10 | 9.87 | $9.86 | 65100 |
| 2022-03-09 | 9.88 | $9.87 | 86700 |
| 2022-03-08 | 9.88 | $9.88 | 119300 |
| 2022-03-07 | 9.88 | $9.87 | 30700 |
| 2022-03-04 | 9.88 | $9.87 | 1500 |
| 2022-03-03 | 9.88 | $9.87 | 19500 |
| 2022-03-02 | 9.88 | $9.88 | 89000 |
| 2022-03-01 | 9.88 | $9.88 | 29300 |
| 2022-02-28 | 9.88 | $9.89 | 76600 |
| 2022-02-25 | 9.88 | $9.87 | 6600 |
| 2022-02-24 | 9.88 | $9.87 | 23500 |
| 2022-02-23 | 9.88 | $9.88 | 579300 |
| 2022-02-22 | 9.88 | $9.88 | — |
| 2022-02-18 | 9.88 | $9.88 | 115300 |
| 2022-02-17 | 9.88 | $9.88 | 33100 |
| 2022-02-16 | 9.88 | $9.88 | 216600 |
| 2022-02-15 | 9.89 | $9.88 | 110300 |
| 2022-02-14 | 9.89 | $9.88 | 33600 |
| 2022-02-11 | 9.89 | $9.90 | 100 |
| 2022-02-10 | 9.89 | $9.84 | 142800 |
| 2022-02-09 | 9.89 | $9.86 | 335600 |
| 2022-02-08 | 9.90 | $9.89 | 2500 |
| 2022-02-07 | 9.90 | $9.89 | 36300 |
| 2022-02-04 | 9.90 | $9.89 | 188500 |
| 2022-02-03 | 9.90 | $9.90 | 257500 |
| 2022-02-02 | 9.90 | $9.89 | 374600 |
| 2022-02-01 | 9.90 | $9.90 | 45300 |
| 2022-01-31 | 9.90 | $9.90 | 43000 |
| 2022-01-28 | 9.90 | $9.89 | 81200 |
| 2022-01-27 | 9.91 | $9.89 | 13300 |
| 2022-01-26 | 9.91 | $9.91 | 22500 |
| 2022-01-25 | 9.91 | $9.90 | 13900 |
| 2022-01-24 | 9.91 | $9.96 | 13100 |
| 2022-01-21 | 9.90 | $9.82 | 308900 |
| 2022-01-20 | 9.91 | $9.92 | 26200 |
| 2022-01-19 | 9.91 | $9.91 | 1800 |
| 2022-01-18 | 9.91 | $9.91 | 700 |
| 2022-01-14 | 9.90 | $9.90 | 5700 |
| 2022-01-13 | 9.91 | $9.93 | 359200 |
| 2022-01-12 | 9.90 | $9.90 | 368200 |
| 2022-01-11 | 9.90 | $9.91 | — |
| 2022-01-10 | 9.90 | $9.91 | 7800 |
| 2022-01-07 | 9.90 | $9.92 | 19000 |
| 2022-01-06 | 9.90 | $9.93 | 500 |
| 2022-01-05 | 9.90 | $9.90 | 99600 |
| 2022-01-04 | 9.90 | $9.90 | 135300 |
| 2022-01-03 | 9.90 | $9.90 | 21900 |
| 2021-12-31 | 9.90 | $9.88 | 34700 |
| 2021-12-30 | 9.90 | $9.88 | 123100 |
| 2021-12-29 | 9.90 | $9.88 | 54100 |
| 2021-12-28 | 9.90 | $9.91 | 18900 |
| 2021-12-27 | 9.90 | $9.90 | 4500 |
| 2021-12-23 | 9.90 | $9.90 | 13800 |
| 2021-12-22 | 9.90 | $9.87 | 26400 |
| 2021-12-21 | 9.91 | $9.90 | — |
| 2021-12-20 | 9.91 | $9.90 | — |
| 2021-12-17 | 9.91 | $9.90 | 500 |
| 2021-12-16 | 9.91 | $9.90 | 5900 |
| 2021-12-15 | 9.91 | $9.90 | 5500 |
| 2021-12-14 | 9.91 | $9.90 | 736700 |
| 2021-12-13 | 9.91 | $9.91 | 1500 |
| 2021-12-10 | 9.92 | $9.92 | 11600 |
| 2021-12-09 | 9.92 | $9.94 | 2800 |
| 2021-12-08 | 9.91 | $9.91 | 102200 |
| 2021-12-07 | 9.91 | $9.91 | 24200 |
| 2021-12-06 | 9.91 | $9.90 | 2200 |
| 2021-12-03 | 9.92 | $9.88 | 17100 |
| 2021-12-02 | 9.92 | $9.90 | 149600 |
| 2021-12-01 | 9.92 | $9.94 | 48200 |
| 2021-11-30 | 9.92 | $9.94 | 57000 |
| 2021-11-29 | 9.92 | $9.87 | 800 |
| 2021-11-26 | 9.92 | $9.94 | 1000 |
| 2021-11-24 | 9.92 | $9.94 | — |
| 2021-11-23 | 9.92 | $9.94 | 40700 |
| 2021-11-22 | 9.92 | $9.88 | 66100 |
| 2021-11-19 | 9.92 | $9.94 | 400 |
| 2021-11-18 | 9.92 | $9.89 | 139400 |
| 2021-11-17 | 9.92 | $9.90 | 86000 |
| 2021-11-16 | 9.92 | $9.95 | 1000 |
| 2021-11-15 | 9.92 | $9.93 | 42300 |
| 2021-11-12 | 9.92 | $9.95 | 110700 |
| 2021-11-11 | 9.91 | $9.90 | 2300 |
| 2021-11-10 | 9.92 | $9.88 | 4200 |
| 2021-11-09 | 9.92 | $9.95 | 53600 |
| 2021-11-08 | 9.92 | $9.91 | 56500 |
| 2021-11-05 | 9.92 | $9.90 | 29000 |
| 2021-11-04 | 9.92 | $9.90 | 2300 |
| 2021-11-03 | 9.92 | $9.93 | 3400 |
| 2021-11-02 | 9.92 | $9.91 | 4400 |
| 2021-11-01 | 9.91 | $9.94 | 73600 |
| 2021-10-29 | 9.91 | $9.93 | 5800 |
| 2021-10-28 | 9.91 | $9.93 | 33800 |
| 2021-10-27 | 9.90 | $9.95 | 3800 |
| 2021-10-26 | 9.90 | $9.92 | 227900 |
| 2021-10-25 | 9.89 | $9.93 | 155800 |
| 2021-10-22 | 9.89 | $9.90 | 2.0M |
| 2021-10-21 | 9.89 | $9.88 | 281600 |
| 2021-10-20 | 9.89 | $9.89 | 410000 |
| 2021-10-19 | 9.89 | $9.87 | 331200 |
| 2021-10-18 | 9.89 | $9.94 | — |
| 2021-10-15 | 9.88 | $9.94 | 106800 |
| 2021-10-14 | 9.87 | $9.92 | 47600 |
| 2021-10-13 | 9.87 | $9.90 | 252800 |
| 2021-10-12 | 9.86 | $9.85 | 200100 |
| 2021-10-11 | 9.86 | $9.88 | 100 |
| 2021-10-08 | 9.86 | $9.88 | 100 |
| 2021-10-07 | 9.85 | $9.87 | 4300 |
| 2021-10-06 | 9.85 | $9.85 | 59500 |
| 2021-10-05 | 9.84 | $9.85 | 30700 |
| 2021-10-04 | 9.84 | $9.85 | 195800 |
| 2021-10-01 | 9.83 | $9.86 | 404600 |
| 2021-09-30 | 9.82 | $9.85 | 195300 |
| 2021-09-29 | 9.81 | $9.89 | 59900 |
| 2021-09-28 | 9.80 | $9.87 | 1.0M |
| 2021-09-27 | 9.79 | $9.86 | 278900 |
| 2021-09-24 | 9.77 | $9.87 | 8800 |
| 2021-09-23 | 9.76 | $9.88 | 2200 |
| 2021-09-22 | 9.74 | $9.87 | 218200 |
| 2021-09-21 | 9.73 | $9.87 | 281800 |
| 2021-09-20 | 9.71 | $9.86 | 4.8M |
| 2021-09-17 | 9.69 | $9.75 | 19500 |
| 2021-09-16 | 9.68 | $9.74 | 53100 |
| 2021-09-15 | 9.67 | $9.74 | 24100 |
| 2021-09-14 | 9.66 | $9.73 | 20000 |
| 2021-09-13 | 9.65 | $9.72 | 14700 |
| 2021-09-10 | 9.65 | $9.69 | 1900 |
| 2021-09-09 | 9.64 | $9.69 | 500 |
| 2021-09-08 | 9.63 | $9.64 | — |
| 2021-09-07 | 9.63 | $9.64 | — |
| 2021-09-03 | 9.63 | $9.64 | 500 |
| 2021-09-02 | 9.63 | $9.69 | 12500 |
| 2021-09-01 | 9.63 | $9.63 | 700 |
| 2021-08-31 | 9.63 | $9.64 | — |
| 2021-08-30 | 9.62 | $9.64 | 1200 |
| 2021-08-27 | 9.62 | $9.64 | 194900 |
| 2021-08-26 | 9.62 | $9.61 | 152900 |
| 2021-08-25 | 9.63 | $9.61 | 14900 |
| 2021-08-24 | 9.63 | $9.62 | 45700 |
| 2021-08-23 | 9.64 | $9.60 | 46700 |
| 2021-08-20 | 9.65 | $9.60 | 51000 |
| 2021-08-19 | 9.66 | $9.62 | — |
| 2021-08-18 | 9.66 | $9.62 | 200 |
| 2021-08-17 | 9.67 | $9.64 | 1900 |
| 2021-08-16 | 9.68 | $9.63 | — |
| 2021-08-13 | 9.68 | $9.63 | 15100 |
| 2021-08-12 | 9.69 | $9.65 | 2300 |
| 2021-08-11 | 9.69 | $9.65 | 900 |
| 2021-08-10 | 9.70 | $9.64 | — |
| 2021-08-09 | 9.71 | $9.64 | 6400 |
| 2021-08-06 | 9.71 | $9.63 | 7700 |
| 2021-08-05 | 9.72 | $9.61 | 32000 |
| 2021-08-04 | 9.73 | $9.63 | 92900 |
| 2021-08-03 | 9.74 | $9.68 | — |
| 2021-08-02 | 9.74 | $9.68 | 4000 |
| 2021-07-30 | 9.75 | $9.68 | 21900 |
| 2021-07-29 | 9.75 | $9.95 | — |
| 2021-07-28 | 9.72 | $9.95 | — |
| 2021-07-27 | 9.70 | $9.95 | 8400 |
| 2021-07-26 | 9.67 | $9.68 | 400 |
| 2021-07-23 | 9.67 | $9.70 | 594900 |
| 2021-07-22 | 9.67 | $9.66 | 229500 |
| 2021-07-21 | 9.67 | $9.65 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.59
2026-07-17
Close Price
$3.46
Vol: 85700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.84
Average
6.63
Maximum
13.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.59 | $3.46 | 85700 |
| 2026-07-16 | 3.60 | $3.58 | 73500 |
| 2026-07-15 | 3.59 | $3.58 | 39600 |
| 2026-07-14 | 3.58 | $3.46 | 32208 |
| 2026-07-13 | 3.60 | $3.44 | 108799 |
| 2026-07-10 | 3.61 | $3.58 | 64118 |
| 2026-07-09 | 3.61 | $3.66 | 103700 |
| 2026-07-08 | 3.58 | $3.62 | 681726 |
| 2026-07-07 | 3.55 | $4.01 | 162464 |
| 2026-07-06 | 3.44 | $3.65 | 71100 |
| 2026-07-02 | 3.39 | $3.70 | 132100 |
| 2026-07-01 | 3.32 | $3.69 | 131000 |
| 2026-06-30 | 3.23 | $3.61 | 164449 |
| 2026-06-29 | 3.15 | $3.61 | 219817 |
| 2026-06-26 | 3.06 | $3.55 | 1.6M |
| 2026-06-25 | 2.97 | $3.25 | 232146 |
| 2026-06-24 | 2.92 | $3.18 | 132100 |
| 2026-06-23 | 2.88 | $3.09 | 242714 |
| 2026-06-22 | 2.86 | $2.95 | 298684 |
| 2026-06-18 | 2.87 | $2.89 | 223100 |
| 2026-06-17 | 2.88 | $3.00 | 179626 |
| 2026-06-16 | 2.88 | $2.91 | 342228 |
| 2026-06-15 | 2.90 | $2.88 | 203000 |
| 2026-06-12 | 2.93 | $3.06 | 239800 |
| 2026-06-11 | 2.93 | $2.94 | 241126 |
| 2026-06-10 | 2.96 | $2.81 | 173500 |
| 2026-06-09 | 3.01 | $2.81 | 416332 |
| 2026-06-08 | 3.08 | $2.91 | 113547 |
| 2026-06-05 | 3.14 | $2.98 | 128907 |
| 2026-06-04 | 3.20 | $3.04 | 116327 |
| 2026-06-03 | 3.25 | $3.09 | 220000 |
| 2026-06-02 | 3.30 | $3.20 | 109737 |
| 2026-06-01 | 3.34 | $3.23 | 104115 |
| 2026-05-29 | 3.37 | $3.30 | 89300 |
| 2026-05-28 | 3.40 | $3.33 | 320635 |
| 2026-05-27 | 3.43 | $3.45 | 423803 |
| 2026-05-26 | 3.44 | $3.13 | 531412 |
| 2026-05-22 | 3.51 | $3.30 | 449517 |
| 2026-05-21 | 3.57 | $3.46 | 189507 |
| 2026-05-20 | 3.60 | $3.77 | 171825 |
| 2026-05-19 | 3.56 | $3.72 | 120400 |
| 2026-05-18 | 3.54 | $3.70 | 208000 |
| 2026-05-15 | 3.51 | $3.48 | 99500 |
| 2026-05-14 | 3.53 | $3.49 | 146001 |
| 2026-05-13 | 3.55 | $3.26 | 162246 |
| 2026-05-12 | 3.62 | $3.45 | 150944 |
| 2026-05-11 | 3.66 | $3.57 | 200800 |
| 2026-05-08 | 3.68 | $3.87 | 104600 |
| 2026-05-07 | 3.65 | $3.82 | 178800 |
| 2026-05-06 | 3.62 | $3.76 | 151300 |
| 2026-05-05 | 3.60 | $3.61 | 90600 |
| 2026-05-04 | 3.60 | $3.51 | 161920 |
| 2026-05-01 | 3.63 | $3.60 | 167100 |
| 2026-04-30 | 3.64 | $3.54 | 171519 |
| 2026-04-29 | 3.67 | $3.40 | 262529 |
| 2026-04-28 | 3.74 | $3.74 | 172600 |
| 2026-04-27 | 3.74 | $3.77 | 123200 |
| 2026-04-24 | 3.74 | $3.82 | 132828 |
| 2026-04-23 | 3.72 | $3.75 | 163600 |
| 2026-04-22 | 3.72 | $3.79 | 529800 |
| 2026-04-21 | 3.72 | $3.77 | 144316 |
| 2026-04-20 | 3.71 | $3.83 | 143700 |
| 2026-04-17 | 3.69 | $3.76 | 111341 |
| 2026-04-16 | 3.68 | $3.69 | 141448 |
| 2026-04-15 | 3.69 | $3.77 | 119300 |
| 2026-04-14 | 3.68 | $3.79 | 55400 |
| 2026-04-13 | 3.67 | $3.87 | 135648 |
| 2026-04-10 | 3.64 | $3.85 | 88003 |
| 2026-04-09 | 3.61 | $3.88 | 128230 |
| 2026-04-08 | 3.57 | $3.84 | 235744 |
| 2026-04-07 | 3.53 | $3.81 | 137337 |
| 2026-04-06 | 3.49 | $3.77 | 86546 |
| 2026-04-02 | 3.45 | $3.82 | 102145 |
| 2026-04-01 | 3.40 | $3.65 | 122209 |
| 2026-03-31 | 3.38 | $3.62 | 340900 |
| 2026-03-30 | 3.37 | $3.60 | 137935 |
| 2026-03-27 | 3.36 | $3.28 | 56831 |
| 2026-03-26 | 3.41 | $3.36 | 106800 |
| 2026-03-25 | 3.46 | $3.37 | 73100 |
| 2026-03-24 | 3.52 | $3.42 | 94316 |
| 2026-03-23 | 3.58 | $3.50 | 164437 |
| 2026-03-20 | 3.63 | $3.28 | 433200 |
| 2026-03-19 | 3.74 | $3.32 | 291700 |
| 2026-03-18 | 3.86 | $3.60 | 203838 |
| 2026-03-17 | 3.94 | $3.80 | 232500 |
| 2026-03-16 | 3.99 | $3.72 | 63200 |
| 2026-03-13 | 4.07 | $3.66 | 238900 |
| 2026-03-12 | 4.18 | $3.73 | 256703 |
| 2026-03-11 | 4.28 | $4.05 | 123639 |
| 2026-03-10 | 4.34 | $4.22 | 102934 |
| 2026-03-09 | 4.38 | $4.18 | 71400 |
| 2026-03-06 | 4.42 | $4.14 | 110808 |
| 2026-03-05 | 4.49 | $4.32 | 67200 |
| 2026-03-04 | 4.52 | $4.44 | 53100 |
| 2026-03-03 | 4.54 | $4.57 | 143000 |
| 2026-03-02 | 4.53 | $4.61 | 138022 |
| 2026-02-27 | 4.51 | $4.43 | 181100 |
| 2026-02-26 | 4.53 | $4.49 | 49030 |
| 2026-02-25 | 4.54 | $4.44 | 173063 |
| 2026-02-24 | 4.56 | $4.67 | 124943 |
| 2026-02-23 | 4.53 | $4.64 | 86128 |
| 2026-02-20 | 4.50 | $4.63 | 238100 |
| 2026-02-19 | 4.48 | $4.54 | 69521 |
| 2026-02-18 | 4.46 | $4.49 | 56405 |
| 2026-02-17 | 4.46 | $4.43 | 86116 |
| 2026-02-13 | 4.47 | $4.38 | 71405 |
| 2026-02-12 | 4.49 | $4.20 | 80813 |
| 2026-02-11 | 4.55 | $4.28 | 117412 |
| 2026-02-10 | 4.60 | $4.60 | 76409 |
| 2026-02-09 | 4.59 | $4.42 | 67640 |
| 2026-02-06 | 4.63 | $4.56 | 235106 |
| 2026-02-05 | 4.63 | $4.58 | 87300 |
| 2026-02-04 | 4.63 | $4.75 | 101825 |
| 2026-02-03 | 4.60 | $4.69 | 169400 |
| 2026-02-02 | 4.57 | $4.73 | 168200 |
| 2026-01-30 | 4.53 | $4.69 | 185000 |
| 2026-01-29 | 4.49 | $4.88 | 121300 |
| 2026-01-28 | 4.41 | $4.75 | 96305 |
| 2026-01-27 | 4.34 | $4.62 | 192208 |
| 2026-01-26 | 4.28 | $4.57 | 138800 |
| 2026-01-23 | 4.23 | $4.40 | 98205 |
| 2026-01-22 | 4.20 | $4.36 | 98600 |
| 2026-01-21 | 4.18 | $4.15 | 115439 |
| 2026-01-20 | 4.21 | $3.97 | 78738 |
| 2026-01-16 | 4.27 | $4.15 | 189200 |
| 2026-01-15 | 4.31 | $4.21 | 109100 |
| 2026-01-14 | 4.34 | $4.14 | 542351 |
| 2026-01-13 | 4.39 | $3.94 | 311534 |
| 2026-01-12 | 4.49 | $4.11 | 117604 |
| 2026-01-09 | 4.57 | $4.10 | 138432 |
| 2026-01-08 | 4.67 | $4.23 | 162843 |
| 2026-01-07 | 4.76 | $4.17 | 213100 |
| 2026-01-06 | 4.87 | $4.68 | 379835 |
| 2026-01-05 | 4.89 | $5.06 | 227300 |
| 2026-01-02 | 4.83 | $4.71 | 121900 |
| 2025-12-31 | 4.84 | $4.64 | 73900 |
| 2025-12-30 | 4.86 | $4.61 | 81700 |
| 2025-12-29 | 4.89 | $4.67 | 67325 |
| 2025-12-26 | 4.91 | $4.70 | 45100 |
| 2025-12-24 | 4.92 | $4.78 | 47700 |
| 2025-12-23 | 4.92 | $4.68 | 76343 |
| 2025-12-22 | 4.94 | $4.64 | 96800 |
| 2025-12-19 | 4.97 | $4.88 | 184507 |
| 2025-12-18 | 4.95 | $4.90 | 125100 |
| 2025-12-17 | 4.93 | $4.80 | 106400 |
| 2025-12-16 | 4.91 | $5.05 | 98600 |
| 2025-12-15 | 4.84 | $5.11 | 93500 |
| 2025-12-12 | 4.75 | $5.14 | 137100 |
| 2025-12-11 | 4.63 | $5.19 | 373300 |
| 2025-12-10 | 4.48 | $5.16 | 401708 |
| 2025-12-09 | 4.31 | $4.66 | 611100 |
| 2025-12-08 | 4.22 | $4.44 | 93600 |
| 2025-12-05 | 4.16 | $4.54 | 138300 |
| 2025-12-04 | 4.07 | $4.34 | 226000 |
| 2025-12-03 | 4.00 | $4.00 | 138340 |
| 2025-12-02 | 4.00 | $3.99 | 158900 |
| 2025-12-01 | 4.00 | $3.90 | 78500 |
| 2025-11-28 | 4.02 | $4.04 | 103300 |
| 2025-11-26 | 4.00 | $4.00 | 97900 |
| 2025-11-25 | 4.00 | $4.00 | 76700 |
| 2025-11-24 | 3.99 | $4.00 | 133300 |
| 2025-11-21 | 3.99 | $4.10 | 152800 |
| 2025-11-20 | 3.96 | $3.93 | 51400 |
| 2025-11-19 | 3.96 | $3.83 | 68200 |
| 2025-11-18 | 3.98 | $3.82 | 89749 |
| 2025-11-17 | 4.01 | $3.97 | 64500 |
| 2025-11-14 | 4.01 | $3.89 | 45341 |
| 2025-11-13 | 4.03 | $3.88 | 101600 |
| 2025-11-12 | 4.05 | $4.07 | 55128 |
| 2025-11-11 | 4.03 | $4.11 | 44600 |
| 2025-11-10 | 4.00 | $4.27 | 180732 |
| 2025-11-07 | 3.94 | $4.07 | 62949 |
| 2025-11-06 | 3.90 | $3.91 | 28136 |
| 2025-11-05 | 3.89 | $4.00 | 82304 |
| 2025-11-04 | 3.87 | $3.90 | 44043 |
| 2025-11-03 | 3.86 | $3.95 | 81400 |
| 2025-10-31 | 3.83 | $3.94 | 74700 |
| 2025-10-30 | 3.81 | $3.85 | 39217 |
| 2025-10-29 | 3.79 | $3.89 | 115329 |
| 2025-10-28 | 3.77 | $3.97 | 109632 |
| 2025-10-27 | 3.73 | $3.76 | 90411 |
| 2025-10-24 | 3.73 | $3.83 | 73600 |
| 2025-10-23 | 3.71 | $3.77 | 101200 |
| 2025-10-22 | 3.70 | $3.87 | 76400 |
| 2025-10-21 | 3.67 | $3.88 | 71100 |
| 2025-10-20 | 3.63 | $3.85 | 60520 |
| 2025-10-17 | 3.59 | $3.72 | 140200 |
| 2025-10-16 | 3.57 | $3.67 | 65032 |
| 2025-10-15 | 3.56 | $3.70 | 55037 |
| 2025-10-14 | 3.55 | $3.76 | 95208 |
| 2025-10-13 | 3.52 | $3.69 | 77800 |
| 2025-10-10 | 3.50 | $3.59 | 321900 |
| 2025-10-09 | 3.50 | $3.55 | 34607 |
| 2025-10-08 | 3.51 | $3.60 | 41300 |
| 2025-10-07 | 3.51 | $3.55 | 68642 |
| 2025-10-06 | 3.53 | $3.57 | 89973 |
| 2025-10-03 | 3.54 | $3.66 | 218026 |
| 2025-10-02 | 3.54 | $3.46 | 99132 |
| 2025-10-01 | 3.58 | $3.42 | 119300 |
| 2025-09-30 | 3.64 | $3.56 | 74749 |
| 2025-09-29 | 3.67 | $3.57 | 107900 |
| 2025-09-26 | 3.71 | $3.68 | 64009 |
| 2025-09-25 | 3.74 | $3.69 | 57700 |
| 2025-09-24 | 3.77 | $3.71 | 56700 |
| 2025-09-23 | 3.80 | $3.78 | 74921 |
| 2025-09-22 | 3.82 | $3.81 | 129600 |
| 2025-09-19 | 3.84 | $3.88 | 1.4M |
| 2025-09-18 | 3.85 | $3.92 | 132660 |
| 2025-09-17 | 3.86 | $3.68 | 138900 |
| 2025-09-16 | 3.91 | $3.72 | 112009 |
| 2025-09-15 | 3.97 | $3.70 | 245400 |
| 2025-09-12 | 4.04 | $3.82 | 96234 |
| 2025-09-11 | 4.10 | $3.88 | 121416 |
| 2025-09-10 | 4.15 | $3.93 | 164600 |
| 2025-09-09 | 4.21 | $4.07 | 65800 |
| 2025-09-08 | 4.24 | $4.06 | 229103 |
| 2025-09-05 | 4.28 | $4.14 | 62945 |
| 2025-09-04 | 4.31 | $4.25 | 86127 |
| 2025-09-03 | 4.32 | $4.28 | 71800 |
| 2025-09-02 | 4.33 | $4.26 | 107500 |
| 2025-08-29 | 4.34 | $4.33 | 163800 |
| 2025-08-28 | 4.34 | $4.39 | 56900 |
| 2025-08-27 | 4.33 | $4.32 | 99818 |
| 2025-08-26 | 4.33 | $4.38 | 76900 |
| 2025-08-25 | 4.31 | $4.22 | 107800 |
| 2025-08-22 | 4.33 | $4.34 | 126100 |
| 2025-08-21 | 4.33 | $4.12 | 92700 |
| 2025-08-20 | 4.37 | $4.17 | 151200 |
| 2025-08-19 | 4.40 | $4.23 | 63800 |
| 2025-08-18 | 4.43 | $4.30 | 62200 |
| 2025-08-15 | 4.45 | $4.30 | 93100 |
| 2025-08-14 | 4.47 | $4.32 | 115500 |
| 2025-08-13 | 4.49 | $4.38 | 117415 |
| 2025-08-12 | 4.50 | $4.42 | 174644 |
| 2025-08-11 | 4.50 | $4.49 | 132300 |
| 2025-08-08 | 4.48 | $4.56 | 108100 |
| 2025-08-07 | 4.45 | $4.60 | 97839 |
| 2025-08-06 | 4.40 | $4.60 | 275915 |
| 2025-08-05 | 4.34 | $4.84 | 715100 |
| 2025-08-04 | 4.23 | $4.10 | 80022 |
| 2025-08-01 | 4.25 | $3.90 | 82200 |
| 2025-07-31 | 4.31 | $4.09 | 62600 |
| 2025-07-30 | 4.35 | $4.13 | 253449 |
| 2025-07-29 | 4.38 | $4.12 | 166500 |
| 2025-07-28 | 4.42 | $4.28 | 78206 |
| 2025-07-25 | 4.43 | $4.38 | 57300 |
| 2025-07-24 | 4.42 | $4.38 | 69700 |
| 2025-07-23 | 4.41 | $4.39 | 131400 |
| 2025-07-22 | 4.39 | $4.43 | 166326 |
| 2025-07-21 | 4.36 | $4.40 | 104200 |
| 2025-07-18 | 4.33 | $4.41 | 163900 |
| 2025-07-17 | 4.29 | $4.52 | 146100 |
| 2025-07-16 | 4.22 | $4.32 | 68865 |
| 2025-07-15 | 4.18 | $4.09 | 143821 |
| 2025-07-14 | 4.18 | $4.09 | 63600 |
| 2025-07-11 | 4.19 | $4.07 | 157100 |
| 2025-07-10 | 4.19 | $4.08 | 93500 |
| 2025-07-09 | 4.20 | $4.11 | 64800 |
| 2025-07-08 | 4.19 | $4.07 | 114300 |
| 2025-07-07 | 4.20 | $4.10 | 164000 |
| 2025-07-03 | 4.20 | $4.14 | 160840 |
| 2025-07-02 | 4.18 | $4.13 | 129900 |
| 2025-07-01 | 4.17 | $4.03 | 103901 |
| 2025-06-30 | 4.17 | $4.15 | 154700 |
| 2025-06-27 | 4.15 | $4.16 | 932100 |
| 2025-06-26 | 4.12 | $4.15 | 135007 |
| 2025-06-25 | 4.09 | $4.08 | 222200 |
| 2025-06-24 | 4.07 | $4.07 | 128927 |
| 2025-06-23 | 4.04 | $4.07 | 158300 |
| 2025-06-20 | 4.01 | $4.09 | 389710 |
| 2025-06-18 | 3.96 | $4.10 | 109105 |
| 2025-06-17 | 3.91 | $3.95 | 170900 |
| 2025-06-16 | 3.87 | $4.13 | 117032 |
| 2025-06-13 | 3.79 | $3.92 | 124927 |
| 2025-06-12 | 3.75 | $3.93 | 59700 |
| 2025-06-11 | 3.69 | $3.87 | 165100 |
| 2025-06-10 | 3.63 | $3.88 | 115400 |
| 2025-06-09 | 3.57 | $3.73 | 150111 |
| 2025-06-06 | 3.52 | $3.64 | 235928 |
| 2025-06-05 | 3.48 | $3.65 | 118636 |
| 2025-06-04 | 3.44 | $3.61 | 210328 |
| 2025-06-03 | 3.39 | $3.51 | 1.8M |
| 2025-06-02 | 3.36 | $3.42 | 96500 |
| 2025-05-30 | 3.34 | $3.32 | 127001 |
| 2025-05-29 | 3.35 | $3.35 | 47200 |
| 2025-05-28 | 3.34 | $3.37 | 78600 |
| 2025-05-27 | 3.33 | $3.36 | 47000 |
| 2025-05-23 | 3.32 | $3.18 | 49901 |
| 2025-05-22 | 3.35 | $3.19 | 55238 |
| 2025-05-21 | 3.37 | $3.24 | 109900 |
| 2025-05-20 | 3.40 | $3.27 | 25613 |
| 2025-05-19 | 3.41 | $3.36 | 65200 |
| 2025-05-16 | 3.42 | $3.44 | 132500 |
| 2025-05-15 | 3.40 | $3.49 | 87900 |
| 2025-05-14 | 3.37 | $3.32 | 68619 |
| 2025-05-13 | 3.37 | $3.56 | 217008 |
| 2025-05-12 | 3.33 | $3.44 | 43506 |
| 2025-05-09 | 3.30 | $3.44 | 151839 |
| 2025-05-08 | 3.26 | $3.29 | 72240 |
| 2025-05-07 | 3.25 | $3.22 | 57906 |
| 2025-05-06 | 3.25 | $3.14 | 33238 |
| 2025-05-05 | 3.27 | $3.18 | 189206 |
| 2025-05-02 | 3.28 | $3.20 | 37411 |
| 2025-05-01 | 3.29 | $3.26 | 62523 |
| 2025-04-30 | 3.29 | $3.43 | 65845 |
| 2025-04-29 | 3.25 | $3.30 | 120800 |
| 2025-04-28 | 3.24 | $3.29 | 52700 |
| 2025-04-25 | 3.22 | $3.28 | 47000 |
| 2025-04-24 | 3.20 | $3.31 | 50300 |
| 2025-04-23 | 3.17 | $3.32 | 66400 |
| 2025-04-22 | 3.14 | $3.36 | 47200 |
| 2025-04-21 | 3.09 | $3.28 | 66621 |
| 2025-04-17 | 3.05 | $3.26 | 67300 |
| 2025-04-16 | 3.01 | $3.33 | 94047 |
| 2025-04-15 | 2.95 | $3.31 | 104100 |
| 2025-04-14 | 2.88 | $3.09 | 126800 |
| 2025-04-11 | 2.85 | $3.00 | 103724 |
| 2025-04-10 | 2.84 | $2.81 | 44101 |
| 2025-04-09 | 2.86 | $2.98 | 138000 |
| 2025-04-08 | 2.85 | $2.82 | 103242 |
| 2025-04-07 | 2.87 | $2.88 | 123736 |
| 2025-04-04 | 2.89 | $2.94 | 198800 |
| 2025-04-03 | 2.90 | $2.89 | 106900 |
| 2025-04-02 | 2.91 | $3.04 | 116622 |
| 2025-04-01 | 2.91 | $3.16 | 155800 |
| 2025-03-31 | 2.87 | $3.04 | 105400 |
| 2025-03-28 | 2.86 | $3.04 | 119743 |
| 2025-03-27 | 2.84 | $2.99 | 48900 |
| 2025-03-26 | 2.84 | $2.98 | 80200 |
| 2025-03-25 | 2.84 | $2.97 | 428900 |
| 2025-03-24 | 2.84 | $2.89 | 84721 |
| 2025-03-21 | 2.86 | $2.85 | 217040 |
| 2025-03-20 | 2.89 | $2.90 | 112831 |
| 2025-03-19 | 2.92 | $2.96 | 170316 |
| 2025-03-18 | 2.94 | $2.95 | 210538 |
| 2025-03-17 | 2.97 | $2.52 | 272815 |
| 2025-03-14 | 3.10 | $2.66 | 312600 |
| 2025-03-13 | 3.22 | $3.03 | 90800 |
| 2025-03-12 | 3.28 | $3.11 | 100200 |
| 2025-03-11 | 3.33 | $3.35 | 66400 |
| 2025-03-10 | 3.35 | $3.35 | 86746 |
| 2025-03-07 | 3.37 | $3.47 | 75400 |
| 2025-03-06 | 3.36 | $3.45 | 85100 |
| 2025-03-05 | 3.36 | $3.51 | 77137 |
| 2025-03-04 | 3.35 | $3.53 | 146704 |
| 2025-03-03 | 3.34 | $3.37 | 174200 |
| 2025-02-28 | 3.36 | $3.46 | 109230 |
| 2025-02-27 | 3.36 | $3.45 | 107146 |
| 2025-02-26 | 3.36 | $3.49 | 71200 |
| 2025-02-25 | 3.36 | $3.40 | 112132 |
| 2025-02-24 | 3.38 | $3.41 | 111223 |
| 2025-02-21 | 3.40 | $3.28 | 138741 |
| 2025-02-20 | 3.46 | $3.29 | 125250 |
| 2025-02-19 | 3.52 | $3.53 | 55400 |
| 2025-02-18 | 3.55 | $3.49 | 82513 |
| 2025-02-14 | 3.58 | $3.47 | 210906 |
| 2025-02-13 | 3.63 | $3.28 | 118100 |
| 2025-02-12 | 3.73 | $3.47 | 105134 |
| 2025-02-11 | 3.80 | $3.58 | 117244 |
| 2025-02-10 | 3.87 | $3.86 | 56300 |
| 2025-02-07 | 3.88 | $3.81 | 88400 |
| 2025-02-06 | 3.91 | $3.94 | 31237 |
| 2025-02-05 | 3.92 | $4.00 | 70812 |
| 2025-02-04 | 3.92 | $3.93 | 94900 |
| 2025-02-03 | 3.93 | $3.78 | 91800 |
| 2025-01-31 | 3.97 | $3.89 | 61900 |
| 2025-01-30 | 4.01 | $3.92 | 108500 |
| 2025-01-29 | 4.04 | $4.02 | 42845 |
| 2025-01-28 | 4.05 | $4.11 | 43900 |
| 2025-01-27 | 4.05 | $4.14 | 74308 |
| 2025-01-24 | 4.04 | $4.11 | 45300 |
| 2025-01-23 | 4.04 | $4.01 | 43509 |
| 2025-01-22 | 4.06 | $3.94 | 79100 |
| 2025-01-21 | 4.09 | $4.05 | 50200 |
| 2025-01-17 | 4.12 | $4.09 | 135900 |
| 2025-01-16 | 4.13 | $4.01 | 79046 |
| 2025-01-15 | 4.17 | $4.14 | 38900 |
| 2025-01-14 | 4.19 | $4.06 | 69400 |
| 2025-01-13 | 4.22 | $4.13 | 56000 |
| 2025-01-10 | 4.25 | $4.04 | 74228 |
| 2025-01-08 | 4.30 | $4.19 | 113731 |
| 2025-01-07 | 4.33 | $4.24 | 309200 |
| 2025-01-06 | 4.35 | $4.22 | 53018 |
| 2025-01-03 | 4.38 | $4.40 | 95500 |
| 2025-01-02 | 4.38 | $4.39 | 74100 |
| 2024-12-31 | 4.37 | $4.41 | 66622 |
| 2024-12-30 | 4.37 | $4.43 | 56821 |
| 2024-12-27 | 4.36 | $4.39 | 108600 |
| 2024-12-26 | 4.35 | $4.42 | 43500 |
| 2024-12-24 | 4.34 | $4.30 | 24000 |
| 2024-12-23 | 4.35 | $4.14 | 63127 |
| 2024-12-20 | 4.40 | $4.23 | 257815 |
| 2024-12-19 | 4.43 | $4.18 | 148000 |
| 2024-12-18 | 4.49 | $4.18 | 112309 |
| 2024-12-17 | 4.55 | $4.48 | 115430 |
| 2024-12-16 | 4.56 | $4.33 | 93626 |
| 2024-12-13 | 4.59 | $4.54 | 41200 |
| 2024-12-12 | 4.60 | $4.52 | 46200 |
| 2024-12-11 | 4.60 | $4.51 | 48704 |
| 2024-12-10 | 4.61 | $4.64 | 73912 |
| 2024-12-09 | 4.59 | $4.62 | 82700 |
| 2024-12-06 | 4.57 | $4.64 | 153400 |
| 2024-12-05 | 4.54 | $4.44 | 87600 |
| 2024-12-04 | 4.55 | $4.33 | 210934 |
| 2024-12-03 | 4.59 | $4.55 | 91442 |
| 2024-12-02 | 4.58 | $4.83 | 111206 |
| 2024-11-29 | 4.51 | $4.75 | 109042 |
| 2024-11-27 | 4.45 | $4.55 | 104936 |
| 2024-11-26 | 4.42 | $4.34 | 57300 |
| 2024-11-25 | 4.43 | $4.48 | 153600 |
| 2024-11-22 | 4.40 | $4.31 | 44901 |
| 2024-11-21 | 4.41 | $4.29 | 121600 |
| 2024-11-20 | 4.43 | $4.10 | 356335 |
| 2024-11-19 | 4.49 | $3.98 | 305812 |
| 2024-11-18 | 4.58 | $4.30 | 188000 |
| 2024-11-15 | 4.62 | $4.39 | 128230 |
| 2024-11-14 | 4.64 | $4.43 | 146434 |
| 2024-11-13 | 4.66 | $4.51 | 154049 |
| 2024-11-12 | 4.66 | $4.75 | 114130 |
| 2024-11-11 | 4.62 | $4.80 | 78600 |
| 2024-11-08 | 4.55 | $4.84 | 98904 |
| 2024-11-07 | 4.46 | $4.79 | 200000 |
| 2024-11-06 | 4.37 | $4.93 | 232900 |
| 2024-11-05 | 4.23 | $4.67 | 128700 |
| 2024-11-04 | 4.12 | $4.32 | 118437 |
| 2024-11-01 | 4.07 | $4.21 | 80244 |
| 2024-10-31 | 4.03 | $4.08 | 859888 |
| 2024-10-30 | 4.01 | $4.10 | 141900 |
| 2024-10-29 | 3.99 | $4.06 | 69700 |
| 2024-10-28 | 3.97 | $4.05 | 99300 |
| 2024-10-25 | 3.95 | $3.99 | 78109 |
| 2024-10-24 | 3.93 | $4.11 | 67708 |
| 2024-10-23 | 3.90 | $4.15 | 83510 |
| 2024-10-22 | 3.84 | $4.09 | 121081 |
| 2024-10-21 | 3.79 | $3.94 | 90120 |
| 2024-10-18 | 3.77 | $3.90 | 78500 |
| 2024-10-17 | 3.75 | $3.98 | 69900 |
| 2024-10-16 | 3.71 | $3.96 | 114634 |
| 2024-10-15 | 3.66 | $3.82 | 99300 |
| 2024-10-14 | 3.65 | $3.79 | 56400 |
| 2024-10-11 | 3.63 | $3.73 | 113400 |
| 2024-10-10 | 3.63 | $3.85 | 203108 |
| 2024-10-09 | 3.60 | $3.70 | 183400 |
| 2024-10-08 | 3.60 | $3.50 | 249028 |
| 2024-10-07 | 3.64 | $3.57 | 447300 |
| 2024-10-04 | 3.68 | $3.53 | 114737 |
| 2024-10-03 | 3.73 | $3.51 | 134100 |
| 2024-10-02 | 3.80 | $3.57 | 61021 |
| 2024-10-01 | 3.86 | $3.64 | 190649 |
| 2024-09-30 | 3.92 | $3.74 | 109505 |
| 2024-09-27 | 3.97 | $3.80 | 97042 |
| 2024-09-26 | 4.01 | $3.81 | 126228 |
| 2024-09-25 | 4.06 | $3.77 | 101344 |
| 2024-09-24 | 4.13 | $3.79 | 164516 |
| 2024-09-23 | 4.20 | $4.01 | 129820 |
| 2024-09-20 | 4.24 | $4.49 | 1.9M |
| 2024-09-19 | 4.18 | $4.45 | 107100 |
| 2024-09-18 | 4.13 | $4.31 | 174100 |
| 2024-09-17 | 4.09 | $4.44 | 201700 |
| 2024-09-16 | 4.02 | $4.36 | 174205 |
| 2024-09-13 | 3.96 | $4.25 | 342400 |
| 2024-09-12 | 3.91 | $4.09 | 135712 |
| 2024-09-11 | 3.88 | $4.18 | 239738 |
| 2024-09-10 | 3.83 | $3.91 | 178430 |
| 2024-09-09 | 3.84 | $3.95 | 315100 |
| 2024-09-06 | 3.84 | $3.56 | 145434 |
| 2024-09-05 | 3.92 | $3.88 | 61400 |
| 2024-09-04 | 3.94 | $3.80 | 74600 |
| 2024-09-03 | 3.99 | $3.81 | 119000 |
| 2024-08-30 | 4.05 | $4.02 | 56800 |
| 2024-08-29 | 4.07 | $4.02 | 79600 |
| 2024-08-28 | 4.09 | $4.12 | 50700 |
| 2024-08-27 | 4.10 | $4.23 | 67345 |
| 2024-08-26 | 4.09 | $4.41 | 139313 |
| 2024-08-23 | 4.04 | $4.64 | 192700 |
| 2024-08-22 | 3.93 | $4.16 | 108900 |
| 2024-08-21 | 3.91 | $4.12 | 42929 |
| 2024-08-20 | 3.89 | $4.02 | 247537 |
| 2024-08-19 | 3.89 | $4.06 | 60000 |
| 2024-08-16 | 3.89 | $4.10 | 136700 |
| 2024-08-15 | 3.88 | $3.97 | 187523 |
| 2024-08-14 | 3.90 | $3.91 | 143400 |
| 2024-08-13 | 3.93 | $3.87 | 128318 |
| 2024-08-12 | 3.98 | $3.63 | 97405 |
| 2024-08-09 | 4.10 | $3.77 | 53400 |
| 2024-08-08 | 4.20 | $3.81 | 186300 |
| 2024-08-07 | 4.31 | $3.81 | 157200 |
| 2024-08-06 | 4.44 | $3.68 | 484345 |
| 2024-08-05 | 4.62 | $4.04 | 204224 |
| 2024-08-02 | 4.75 | $4.38 | 189913 |
| 2024-08-01 | 4.83 | $4.62 | 144500 |
| 2024-07-31 | 4.88 | $4.90 | 77700 |
| 2024-07-30 | 4.87 | $4.82 | 78100 |
| 2024-07-29 | 4.89 | $4.79 | 51948 |
| 2024-07-26 | 4.90 | $5.06 | 106237 |
| 2024-07-25 | 4.87 | $4.96 | 76631 |
| 2024-07-24 | 4.85 | $4.79 | 52300 |
| 2024-07-23 | 4.86 | $4.91 | 69700 |
| 2024-07-22 | 4.85 | $4.94 | 104245 |
| 2024-07-19 | 4.83 | $4.72 | 155657 |
| 2024-07-18 | 4.85 | $4.77 | 63651 |
| 2024-07-17 | 4.87 | $4.99 | 190301 |
| 2024-07-16 | 4.84 | $5.16 | 154630 |
| 2024-07-15 | 4.77 | $5.00 | 118533 |
| 2024-07-12 | 4.73 | $4.78 | 117810 |
| 2024-07-11 | 4.73 | $4.74 | 186013 |
| 2024-07-10 | 4.73 | $4.55 | 79162 |
| 2024-07-09 | 4.78 | $4.34 | 124448 |
| 2024-07-08 | 4.87 | $4.62 | 152937 |
| 2024-07-05 | 4.92 | $4.76 | 79182 |
| 2024-07-03 | 4.96 | $4.76 | 19077 |
| 2024-07-02 | 4.99 | $4.80 | 112836 |
| 2024-07-01 | 5.03 | $4.92 | 108436 |
| 2024-06-28 | 5.04 | $5.21 | 2.2M |
| 2024-06-27 | 5.00 | $4.91 | 171639 |
| 2024-06-26 | 5.01 | $4.98 | 175459 |
| 2024-06-25 | 5.00 | $4.93 | 92487 |
| 2024-06-24 | 5.01 | $5.00 | 101667 |
| 2024-06-21 | 5.00 | $5.30 | 695357 |
| 2024-06-20 | 4.93 | $4.96 | 95105 |
| 2024-06-18 | 4.91 | $4.99 | 111235 |
| 2024-06-17 | 4.89 | $5.01 | 119041 |
| 2024-06-14 | 4.86 | $4.70 | 115065 |
| 2024-06-13 | 4.89 | $4.99 | 271040 |
| 2024-06-12 | 4.86 | $5.18 | 211766 |
| 2024-06-11 | 4.78 | $5.03 | 140773 |
| 2024-06-10 | 4.73 | $4.84 | 88681 |
| 2024-06-07 | 4.71 | $4.66 | 57222 |
| 2024-06-06 | 4.72 | $4.60 | 171742 |
| 2024-06-05 | 4.75 | $4.78 | 181816 |
| 2024-06-04 | 4.74 | $4.71 | 173273 |
| 2024-06-03 | 4.75 | $4.99 | 120511 |
| 2024-05-31 | 4.70 | $4.77 | 514953 |
| 2024-05-30 | 4.69 | $4.95 | 128331 |
| 2024-05-29 | 4.64 | $5.07 | 189405 |
| 2024-05-28 | 4.56 | $5.04 | 258649 |
| 2024-05-24 | 4.47 | $4.52 | 55136 |
| 2024-05-23 | 4.48 | $4.54 | 84600 |
| 2024-05-22 | 4.48 | $4.77 | 151458 |
| 2024-05-21 | 4.44 | $4.41 | 141646 |
| 2024-05-20 | 4.46 | $4.53 | 89465 |
| 2024-05-17 | 4.47 | $4.43 | 94334 |
| 2024-05-16 | 4.50 | $4.55 | 162570 |
| 2024-05-15 | 4.51 | $4.44 | 151064 |
| 2024-05-14 | 4.55 | $4.69 | 88698 |
| 2024-05-13 | 4.54 | $4.62 | 22467 |
| 2024-05-10 | 4.54 | $4.61 | 60223 |
| 2024-05-09 | 4.55 | $4.72 | 64580 |
| 2024-05-08 | 4.54 | $4.58 | 23486 |
| 2024-05-07 | 4.56 | $4.65 | 73378 |
| 2024-05-06 | 4.57 | $4.56 | 78750 |
| 2024-05-03 | 4.60 | $4.50 | 52406 |
| 2024-05-02 | 4.65 | $4.81 | 30418 |
| 2024-05-01 | 4.64 | $4.78 | 57686 |
| 2024-04-30 | 4.64 | $4.60 | 70235 |
| 2024-04-29 | 4.68 | $4.97 | 85741 |
| 2024-04-26 | 4.65 | $4.75 | 61335 |
| 2024-04-25 | 4.66 | $4.99 | 75946 |
| 2024-04-24 | 4.62 | $4.99 | 91412 |
| 2024-04-23 | 4.58 | $4.97 | 408839 |
| 2024-04-22 | 4.54 | $4.87 | 144457 |
| 2024-04-19 | 4.52 | $4.64 | 108404 |
| 2024-04-18 | 4.54 | $4.63 | 109924 |
| 2024-04-17 | 4.57 | $4.57 | 74993 |
| 2024-04-16 | 4.62 | $4.40 | 82370 |
| 2024-04-15 | 4.72 | $4.51 | 80323 |
| 2024-04-12 | 4.82 | $4.70 | 55796 |
| 2024-04-11 | 4.89 | $4.93 | 224112 |
| 2024-04-10 | 4.92 | $4.63 | 118706 |
| 2024-04-09 | 5.03 | $4.85 | 69829 |
| 2024-04-08 | 5.11 | $4.88 | 105237 |
| 2024-04-05 | 5.20 | $4.93 | 142787 |
| 2024-04-04 | 5.30 | $5.13 | 69037 |
| 2024-04-03 | 5.37 | $4.92 | 193035 |
| 2024-04-02 | 5.50 | $4.98 | 310615 |
| 2024-04-01 | 5.63 | $5.66 | 54945 |
| 2024-03-28 | 5.65 | $5.66 | 50715 |
| 2024-03-27 | 5.67 | $5.31 | 69278 |
| 2024-03-26 | 5.77 | $5.07 | 43047 |
| 2024-03-25 | 5.94 | $5.26 | 103357 |
| 2024-03-22 | 6.09 | $5.47 | 194859 |
| 2024-03-21 | 6.23 | $5.98 | 128085 |
| 2024-03-20 | 6.28 | $6.14 | 70632 |
| 2024-03-19 | 6.30 | $6.35 | 343596 |
| 2024-03-18 | 6.29 | $6.57 | 401363 |
| 2024-03-15 | 6.22 | $6.32 | 565045 |
| 2024-03-14 | 6.19 | $6.36 | 354015 |
| 2024-03-13 | 6.16 | $6.09 | 922584 |
| 2024-03-12 | 6.17 | $6.00 | 215009 |
| 2024-03-11 | 6.21 | $6.61 | 86865 |
| 2024-03-08 | 6.12 | $6.33 | 130026 |
| 2024-03-07 | 6.07 | $6.45 | 81484 |
| 2024-03-06 | 6.00 | $6.30 | 102615 |
| 2024-03-05 | 5.94 | $6.26 | 100217 |
| 2024-03-04 | 5.88 | $6.49 | 131287 |
| 2024-03-01 | 5.77 | $5.87 | 80670 |
| 2024-02-29 | 5.77 | $5.86 | 49796 |
| 2024-02-28 | 5.78 | $5.93 | 50241 |
| 2024-02-27 | 5.77 | $6.08 | 60640 |
| 2024-02-26 | 5.73 | $6.10 | 65551 |
| 2024-02-23 | 5.68 | $5.91 | 177398 |
| 2024-02-22 | 5.66 | $7.05 | 371205 |
| 2024-02-21 | 5.40 | $5.82 | 55286 |
| 2024-02-20 | 5.36 | $5.74 | 66850 |
| 2024-02-16 | 5.34 | $5.55 | 26515 |
| 2024-02-15 | 5.35 | $5.65 | 41017 |
| 2024-02-14 | 5.35 | $5.71 | 166100 |
| 2024-02-13 | 5.34 | $5.10 | 79600 |
| 2024-02-12 | 5.46 | $5.50 | 67800 |
| 2024-02-09 | 5.52 | $5.62 | 51000 |
| 2024-02-08 | 5.57 | $5.70 | 47500 |
| 2024-02-07 | 5.61 | $5.43 | 37300 |
| 2024-02-06 | 5.72 | $5.36 | 57400 |
| 2024-02-05 | 5.86 | $5.26 | 105100 |
| 2024-02-02 | 6.05 | $5.80 | 126200 |
| 2024-02-01 | 6.16 | $6.17 | 44000 |
| 2024-01-31 | 6.21 | $6.21 | 37300 |
| 2024-01-30 | 6.26 | $6.61 | 29600 |
| 2024-01-29 | 6.24 | $7.01 | 67800 |
| 2024-01-26 | 6.14 | $6.65 | 109600 |
| 2024-01-25 | 6.10 | $6.67 | 268600 |
| 2024-01-24 | 6.05 | $5.65 | 58900 |
| 2024-01-23 | 6.21 | $5.64 | 90500 |
| 2024-01-22 | 6.41 | $6.00 | 85700 |
| 2024-01-19 | 6.56 | $6.28 | 52100 |
| 2024-01-18 | 6.68 | $6.17 | 157800 |
| 2024-01-17 | 6.85 | $6.16 | 35300 |
| 2024-01-16 | 7.05 | $6.30 | 45500 |
| 2024-01-12 | 7.26 | $6.52 | 95700 |
| 2024-01-11 | 7.45 | $6.93 | 107400 |
| 2024-01-10 | 7.59 | $6.61 | 62200 |
| 2024-01-09 | 7.82 | $6.74 | 74900 |
| 2024-01-08 | 8.06 | $7.35 | 47100 |
| 2024-01-05 | 8.21 | $7.55 | 77000 |
| 2024-01-04 | 8.34 | $7.24 | 52200 |
| 2024-01-03 | 8.56 | $7.61 | 56500 |
| 2024-01-02 | 8.73 | $8.14 | 69800 |
| 2023-12-29 | 8.82 | $8.76 | 41800 |
| 2023-12-28 | 8.79 | $9.07 | 62600 |
| 2023-12-27 | 8.69 | $8.70 | 39100 |
| 2023-12-26 | 8.64 | $8.93 | 50000 |
| 2023-12-22 | 8.54 | $8.65 | 60600 |
| 2023-12-21 | 8.48 | $8.39 | 38900 |
| 2023-12-20 | 8.47 | $8.60 | 133000 |
| 2023-12-19 | 8.40 | $8.72 | 57900 |
| 2023-12-18 | 8.30 | $8.61 | 64600 |
| 2023-12-15 | 8.21 | $8.42 | 353600 |
| 2023-12-14 | 8.13 | $8.33 | 69000 |
| 2023-12-13 | 8.06 | $7.88 | 40700 |
| 2023-12-12 | 8.08 | $7.70 | 29300 |
| 2023-12-11 | 8.13 | $7.89 | 41300 |
| 2023-12-08 | 8.15 | $8.16 | 93900 |
| 2023-12-07 | 8.12 | $8.14 | 57500 |
| 2023-12-06 | 8.08 | $8.10 | 47600 |
| 2023-12-05 | 8.04 | $8.24 | 30500 |
| 2023-12-04 | 7.97 | $7.53 | 76500 |
| 2023-12-01 | 8.03 | $7.66 | 29300 |
| 2023-11-30 | 8.07 | $7.57 | 61500 |
| 2023-11-29 | 8.14 | $8.03 | 44900 |
| 2023-11-28 | 8.12 | $8.09 | 17400 |
| 2023-11-27 | 8.08 | $8.31 | 60900 |
| 2023-11-24 | 7.98 | $8.37 | 32600 |
| 2023-11-22 | 7.86 | $7.48 | 35000 |
| 2023-11-21 | 7.90 | $7.73 | 32300 |
| 2023-11-20 | 7.89 | $7.74 | 29900 |
| 2023-11-17 | 7.88 | $7.93 | 63100 |
| 2023-11-16 | 7.82 | $7.96 | 17000 |
| 2023-11-15 | 7.74 | $7.92 | 50000 |
| 2023-11-14 | 7.66 | $8.58 | 88000 |
| 2023-11-13 | 7.42 | $7.96 | 27100 |
| 2023-11-10 | 7.28 | $8.04 | 32800 |
| 2023-11-09 | 7.09 | $7.21 | 19100 |
| 2023-11-08 | 7.05 | $7.95 | 39100 |
| 2023-11-07 | 6.84 | $7.85 | 37900 |
| 2023-11-06 | 6.62 | $7.22 | 14300 |
| 2023-11-03 | 6.50 | $7.07 | 47600 |
| 2023-11-02 | 6.39 | $6.57 | 43000 |
| 2023-11-01 | 6.37 | $6.56 | 22000 |
| 2023-10-31 | 6.35 | $6.27 | 18100 |
| 2023-10-30 | 6.38 | $6.19 | 28400 |
| 2023-10-27 | 6.45 | $6.21 | 32900 |
| 2023-10-26 | 6.51 | $6.75 | 52300 |
| 2023-10-25 | 6.48 | $6.23 | 63000 |
| 2023-10-24 | 6.55 | $6.23 | 55000 |
| 2023-10-23 | 6.63 | $6.31 | 12400 |
| 2023-10-20 | 6.71 | $6.60 | 34100 |
| 2023-10-19 | 6.74 | $6.80 | 36200 |
| 2023-10-18 | 6.74 | $6.74 | 10800 |
| 2023-10-17 | 6.75 | $6.89 | 59200 |
| 2023-10-16 | 6.72 | $6.79 | 49100 |
| 2023-10-13 | 6.72 | $7.24 | 43200 |
| 2023-10-12 | 6.62 | $6.82 | 14100 |
| 2023-10-11 | 6.59 | $6.82 | 16300 |
| 2023-10-10 | 6.56 | $6.77 | 23500 |
| 2023-10-09 | 6.54 | $6.64 | 9200 |
| 2023-10-06 | 6.54 | $6.71 | 17400 |
| 2023-10-05 | 6.53 | $6.70 | 34900 |
| 2023-10-04 | 6.52 | $6.12 | 62100 |
| 2023-10-03 | 6.63 | $6.70 | 18400 |
| 2023-10-02 | 6.64 | $6.69 | 10600 |
| 2023-09-29 | 6.65 | $6.96 | 24800 |
| 2023-09-28 | 6.61 | $6.92 | 15300 |
| 2023-09-27 | 6.57 | $6.78 | 38700 |
| 2023-09-26 | 6.56 | $6.41 | 16600 |
| 2023-09-25 | 6.62 | $6.85 | 18700 |
| 2023-09-22 | 6.61 | $6.47 | 23500 |
| 2023-09-21 | 6.67 | $6.50 | 27500 |
| 2023-09-20 | 6.74 | $6.18 | 38800 |
| 2023-09-19 | 6.89 | $6.68 | 40000 |
| 2023-09-18 | 6.96 | $6.07 | 58600 |
| 2023-09-15 | 7.18 | $6.78 | 172000 |
| 2023-09-14 | 7.27 | $7.08 | 37100 |
| 2023-09-13 | 7.32 | $6.92 | 65000 |
| 2023-09-12 | 7.41 | $7.44 | 33700 |
| 2023-09-11 | 7.41 | $7.70 | 40600 |
| 2023-09-08 | 7.35 | $7.50 | 25300 |
| 2023-09-07 | 7.32 | $7.39 | 72300 |
| 2023-09-06 | 7.31 | $7.31 | 22500 |
| 2023-09-05 | 7.32 | $7.35 | 71300 |
| 2023-09-01 | 7.33 | $7.25 | 22400 |
| 2023-08-31 | 7.35 | $7.31 | 87800 |
| 2023-08-30 | 7.37 | $7.11 | 17700 |
| 2023-08-29 | 7.43 | $7.47 | 81800 |
| 2023-08-28 | 7.42 | $7.61 | 25800 |
| 2023-08-25 | 7.39 | $7.35 | 38800 |
| 2023-08-24 | 7.40 | $7.23 | 33600 |
| 2023-08-23 | 7.44 | $7.14 | 34400 |
| 2023-08-22 | 7.51 | $7.07 | 26900 |
| 2023-08-21 | 7.61 | $7.00 | 17500 |
| 2023-08-18 | 7.73 | $7.39 | 25500 |
| 2023-08-17 | 7.79 | $7.88 | 11500 |
| 2023-08-16 | 7.76 | $7.77 | 37000 |
| 2023-08-15 | 7.74 | $8.44 | 17400 |
| 2023-08-14 | 7.58 | $8.17 | 49600 |
| 2023-08-11 | 7.45 | $7.98 | 149500 |
| 2023-08-10 | 7.34 | $6.59 | 19700 |
| 2023-08-09 | 7.50 | $6.88 | 31500 |
| 2023-08-08 | 7.63 | $7.19 | 23400 |
| 2023-08-07 | 7.72 | $7.34 | 21300 |
| 2023-08-04 | 7.78 | $7.33 | 15900 |
| 2023-08-03 | 7.86 | $7.77 | 20500 |
| 2023-08-02 | 7.86 | $7.80 | 30700 |
| 2023-08-01 | 7.85 | $7.70 | 39700 |
| 2023-07-31 | 7.85 | $7.82 | 49200 |
| 2023-07-28 | 7.84 | $7.06 | 28800 |
| 2023-07-27 | 7.97 | $6.87 | 140600 |
| 2023-07-26 | 8.17 | $7.86 | 37300 |
| 2023-07-25 | 8.19 | $8.00 | 33400 |
| 2023-07-24 | 8.18 | $7.80 | 37600 |
| 2023-07-21 | 8.20 | $7.81 | 45700 |
| 2023-07-20 | 8.23 | $7.69 | 56600 |
| 2023-07-19 | 8.28 | $7.86 | 58000 |
| 2023-07-18 | 8.31 | $8.24 | 53500 |
| 2023-07-17 | 8.25 | $8.27 | 92900 |
| 2023-07-14 | 8.17 | $8.43 | 126900 |
| 2023-07-13 | 8.05 | $8.05 | 128100 |
| 2023-07-12 | 7.98 | $7.65 | 80400 |
| 2023-07-11 | 7.98 | $8.43 | 70200 |
| 2023-07-10 | 7.81 | $7.99 | 48800 |
| 2023-07-07 | 7.70 | $7.79 | 110700 |
| 2023-07-06 | 7.62 | $7.52 | 46500 |
| 2023-07-05 | 7.57 | $7.81 | 147500 |
| 2023-07-03 | 7.46 | $8.12 | 29000 |
| 2023-06-30 | 7.25 | $7.66 | 115900 |
| 2023-06-29 | 7.11 | $7.46 | 239200 |
| 2023-06-28 | 6.99 | $7.90 | 164300 |
| 2023-06-27 | 6.75 | $7.46 | 223500 |
| 2023-06-26 | 6.56 | $6.56 | 99300 |
| 2023-06-23 | 6.53 | $6.00 | 2.4M |
| 2023-06-22 | 6.62 | $7.19 | 148600 |
| 2023-06-21 | 6.46 | $7.02 | 120700 |
| 2023-06-20 | 6.31 | $7.87 | 136600 |
| 2023-06-16 | 5.96 | $7.33 | 191600 |
| 2023-06-15 | 5.67 | $7.21 | 85800 |
| 2023-06-14 | 5.35 | $6.69 | 121400 |
| 2023-06-13 | 5.10 | $6.44 | 126900 |
| 2023-06-12 | 4.86 | $5.58 | 73200 |
| 2023-06-09 | 4.76 | $5.50 | 92400 |
| 2023-06-08 | 4.67 | $5.46 | 75800 |
| 2023-06-07 | 4.57 | $5.65 | 80000 |
| 2023-06-06 | 4.43 | $5.78 | 120000 |
| 2023-06-05 | 4.24 | $5.37 | 100200 |
| 2023-06-02 | 4.11 | $5.82 | 120100 |
| 2023-06-01 | 3.87 | $4.53 | 164700 |
| 2023-05-31 | 3.87 | $4.35 | 282400 |
| 2023-05-30 | 3.91 | $4.37 | 19900 |
| 2023-05-26 | 3.97 | $4.32 | 119800 |
| 2023-05-25 | 4.05 | $4.13 | 86900 |
| 2023-05-24 | 4.20 | $4.46 | 125300 |
| 2023-05-23 | 4.30 | $4.43 | 170100 |
| 2023-05-22 | 4.44 | $5.04 | 84800 |
| 2023-05-19 | 4.48 | $4.78 | 115700 |
| 2023-05-18 | 4.59 | $5.06 | 74200 |
| 2023-05-17 | 4.67 | $5.42 | 85200 |
| 2023-05-16 | 4.70 | $5.22 | 71200 |
| 2023-05-15 | 4.78 | $5.41 | 68300 |
| 2023-05-12 | 4.84 | $6.27 | 314100 |
| 2023-05-11 | 4.74 | $4.90 | 36700 |
| 2023-05-10 | 4.93 | $4.92 | 71000 |
| 2023-05-09 | 5.15 | $4.97 | 126800 |
| 2023-05-08 | 5.41 | $4.65 | 115900 |
| 2023-05-05 | 5.79 | $5.19 | 614200 |
| 2023-05-04 | 6.12 | $6.33 | 38400 |
| 2023-05-03 | 6.28 | $5.52 | 52100 |
| 2023-05-02 | 6.65 | $5.87 | 111400 |
| 2023-05-01 | 7.01 | $5.95 | 26000 |
| 2023-04-28 | 7.42 | $6.17 | 76000 |
| 2023-04-27 | 7.87 | $6.22 | 48000 |
| 2023-04-26 | 8.38 | $6.33 | 94800 |
| 2023-04-25 | 8.95 | $6.27 | 121700 |
| 2023-04-24 | 9.64 | $7.71 | 23300 |
| 2023-04-21 | 10.13 | $7.94 | 67400 |
| 2023-04-20 | 10.67 | $8.83 | 19400 |
| 2023-04-19 | 11.10 | $8.71 | 26200 |
| 2023-04-18 | 11.63 | $9.09 | 136900 |
| 2023-04-17 | 12.16 | $11.30 | 72800 |
| 2023-04-14 | 12.32 | $11.65 | 77900 |
| 2023-04-13 | 12.42 | $11.78 | 29100 |
| 2023-04-12 | 12.51 | $11.80 | 62700 |
| 2023-04-11 | 12.61 | $11.82 | 104100 |
| 2023-04-10 | 12.71 | $12.12 | 78600 |
| 2023-04-06 | 12.77 | $12.18 | 12900 |
| 2023-04-05 | 12.81 | $11.85 | 114200 |
| 2023-04-04 | 12.94 | $11.80 | 41300 |
| 2023-04-03 | 13.08 | $12.70 | 47900 |
| 2023-03-31 | 13.06 | $12.54 | 35900 |
| 2023-03-30 | 13.06 | $12.65 | 48600 |
| 2023-03-29 | 13.03 | $12.55 | 53800 |
| 2023-03-28 | 13.01 | $12.59 | 114000 |
| 2023-03-27 | 12.97 | $12.80 | 36700 |
| 2023-03-24 | 12.87 | $12.70 | 93300 |
| 2023-03-23 | 12.78 | $12.56 | 81900 |
| 2023-03-22 | 12.69 | $12.57 | 66100 |
| 2023-03-21 | 12.58 | $13.00 | 121100 |
| 2023-03-20 | 12.36 | $13.05 | 259100 |
| 2023-03-17 | 12.08 | $12.65 | 1.2M |
| 2023-03-16 | 11.83 | $11.60 | 83900 |
| 2023-03-15 | 11.76 | $12.04 | 65000 |
| 2023-03-14 | 11.58 | $12.22 | 93900 |
| 2023-03-13 | 11.33 | $12.05 | 63500 |
| 2023-03-10 | 11.07 | $12.21 | 65000 |
| 2023-03-09 | 10.73 | $11.62 | 153200 |
| 2023-03-08 | 10.45 | $12.09 | 167900 |
| 2023-03-07 | 10.02 | $12.65 | 418900 |
| 2023-03-06 | 9.41 | $11.61 | 233900 |
| 2023-03-03 | 8.91 | $10.00 | 21100 |
| 2023-03-02 | 8.67 | $9.66 | 72000 |
| 2023-03-01 | 8.47 | $9.49 | 137300 |
| 2023-02-28 | 8.26 | $9.30 | 29100 |
| 2023-02-27 | 8.07 | $9.00 | 17300 |
| 2023-02-24 | 7.91 | $8.40 | 59100 |
| 2023-02-23 | 7.86 | $8.70 | 22700 |
| 2023-02-22 | 7.73 | $8.17 | 8800 |
| 2023-02-21 | 7.70 | $8.18 | 18700 |
| 2023-02-17 | 7.67 | $7.85 | 48200 |
| 2023-02-16 | 7.70 | $8.14 | 84600 |
| 2023-02-15 | 7.69 | $7.75 | 136600 |
| 2023-02-14 | 7.75 | $7.67 | 30200 |
| 2023-02-13 | 7.85 | $7.89 | 57400 |
| 2023-02-10 | 7.92 | $7.78 | 50600 |
| 2023-02-09 | 8.03 | $8.03 | 73000 |
| 2023-02-08 | 8.11 | $8.01 | 152300 |
| 2023-02-07 | 8.21 | $8.21 | 258100 |
| 2023-02-06 | 8.28 | $6.95 | 64700 |
| 2023-02-03 | 8.64 | $6.88 | 89300 |
| 2023-02-02 | 9.07 | $6.99 | 111800 |
| 2023-02-01 | 9.55 | $7.29 | 123600 |
| 2023-01-31 | 10.04 | $7.91 | 167700 |
| 2023-01-30 | 10.49 | $9.16 | 128400 |
| 2023-01-27 | 10.74 | $9.55 | 154300 |
| 2023-01-26 | 10.94 | $12.98 | 241100 |
| 2023-01-25 | 10.46 | $15.40 | 1.6M |
| 2023-01-24 | 9.38 | $9.31 | 119700 |
| 2023-01-23 | 9.42 | $9.51 | 174400 |
| 2023-01-20 | 9.42 | $9.32 | 97800 |
| 2023-01-19 | 9.46 | $9.42 | 90900 |
| 2023-01-18 | 9.49 | $9.11 | 71500 |
| 2023-01-17 | 9.59 | $9.16 | 30600 |
| 2023-01-13 | 9.69 | $10.06 | 73800 |
| 2023-01-12 | 9.62 | $10.26 | 90800 |
| 2023-01-11 | 9.50 | $10.00 | 132700 |
| 2023-01-10 | 9.42 | $9.00 | 117600 |
| 2023-01-09 | 9.54 | $9.13 | 44100 |
| 2023-01-06 | 9.64 | $9.50 | 87000 |
| 2023-01-05 | 9.69 | $8.00 | 24500 |
| 2023-01-04 | 10.06 | $9.21 | 70900 |
| 2023-01-03 | 10.24 | $10.33 | 52400 |
| 2022-12-30 | 10.21 | $10.91 | 38900 |
| 2022-12-29 | 10.05 | $10.10 | 19100 |
| 2022-12-28 | 10.03 | $10.04 | 6900 |
| 2022-12-27 | 10.03 | $10.03 | 7600 |
| 2022-12-23 | 10.02 | $10.03 | 1600 |
| 2022-12-22 | 10.02 | $10.03 | 3800 |
| 2022-12-21 | 10.01 | $10.04 | 7000 |
| 2022-12-20 | 10.01 | $10.06 | 5200 |
| 2022-12-19 | 9.99 | $10.07 | 15500 |
| 2022-12-16 | 9.97 | $9.93 | 17500 |
| 2022-12-15 | 9.98 | $9.97 | 16900 |
| 2022-12-14 | 9.98 | $9.96 | 23900 |
| 2022-12-13 | 9.98 | $10.00 | 3900 |
| 2022-12-12 | 9.98 | $10.00 | 5400 |
| 2022-12-09 | 9.97 | $9.99 | 20100 |
| 2022-12-08 | 9.97 | $9.99 | 8800 |
| 2022-12-07 | 9.96 | $9.97 | 10000 |
| 2022-12-06 | 9.96 | $10.02 | 9400 |
| 2022-12-05 | 9.95 | $9.97 | 15000 |
| 2022-12-02 | 9.94 | $9.81 | 24600 |
| 2022-12-01 | 9.97 | $9.94 | 18600 |
| 2022-11-30 | 9.97 | $9.99 | 35200 |
| 2022-11-29 | 9.97 | $9.95 | 41400 |
| 2022-11-28 | 9.97 | $9.90 | 16900 |
| 2022-11-25 | 9.98 | $10.50 | 40600 |
| 2022-11-23 | 9.87 | $9.85 | 43600 |
| 2022-11-22 | 9.88 | $9.99 | 74700 |
| 2022-11-21 | 9.86 | $9.92 | 174300 |
| 2022-11-18 | 9.85 | $10.02 | 730300 |
| 2022-11-17 | 9.82 | $10.41 | 951600 |
| 2022-11-16 | 9.70 | $8.61 | 1.2M |
| 2022-11-15 | 9.94 | $10.17 | 56300 |
| 2022-11-14 | 9.89 | $9.22 | 728900 |
| 2022-11-11 | 10.04 | $10.02 | 48700 |
| 2022-11-10 | 10.04 | $10.03 | 113900 |
| 2022-11-09 | 10.04 | $10.03 | 1800 |
| 2022-11-08 | 10.04 | $10.03 | 9900 |
| 2022-11-07 | 10.03 | $10.03 | 8600 |
| 2022-11-04 | 10.03 | $10.03 | 141400 |
| 2022-11-03 | 10.03 | $10.02 | — |
| 2022-11-02 | 10.02 | $10.02 | 4000 |
| 2022-11-01 | 10.02 | $10.03 | 476200 |
| 2022-10-31 | 10.01 | $10.02 | 12300 |
| 2022-10-28 | 10.01 | $10.01 | — |
| 2022-10-27 | 10.00 | $10.01 | — |
| 2022-10-26 | 10.00 | $10.01 | 8300 |
| 2022-10-25 | 9.99 | $10.01 | 2600 |
| 2022-10-24 | 9.98 | $10.02 | — |
| 2022-10-21 | 9.97 | $10.02 | — |
| 2022-10-20 | 9.96 | $10.02 | 562500 |
| 2022-10-19 | 9.94 | $9.99 | 383400 |
| 2022-10-18 | 9.93 | $9.98 | 40600 |
| 2022-10-17 | 9.92 | $9.92 | 22200 |
| 2022-10-14 | 9.92 | $9.92 | 1100 |
| 2022-10-13 | 9.92 | $9.92 | 88800 |
| 2022-10-12 | 9.92 | $9.92 | 200 |
| 2022-10-11 | 9.92 | $9.92 | 210100 |
| 2022-10-10 | 9.91 | $9.93 | 22000 |
| 2022-10-07 | 9.91 | $9.92 | 49900 |
| 2022-10-06 | 9.91 | $9.90 | 49900 |
| 2022-10-05 | 9.91 | $9.91 | 900 |
| 2022-10-04 | 9.91 | $9.91 | 32200 |
| 2022-10-03 | 9.91 | $9.91 | 31600 |
| 2022-09-30 | 9.91 | $9.91 | 130900 |
| 2022-09-29 | 9.91 | $9.92 | 37600 |
| 2022-09-28 | 9.90 | $9.91 | 703100 |
| 2022-09-27 | 9.90 | $9.89 | 3300 |
| 2022-09-26 | 9.90 | $9.91 | 2100 |
| 2022-09-23 | 9.90 | $9.93 | 700 |
| 2022-09-22 | 9.90 | $9.88 | — |
| 2022-09-21 | 9.90 | $9.88 | — |
| 2022-09-20 | 9.91 | $9.88 | 11300 |
| 2022-09-19 | 9.91 | $9.90 | 400 |
| 2022-09-16 | 9.91 | $9.90 | 1800 |
| 2022-09-15 | 9.91 | $9.90 | — |
| 2022-09-14 | 9.92 | $9.90 | — |
| 2022-09-13 | 9.92 | $9.90 | 1500 |
| 2022-09-12 | 9.92 | $9.93 | 200 |
| 2022-09-09 | 9.92 | $9.93 | 200 |
| 2022-09-08 | 9.91 | $9.93 | 100 |
| 2022-09-07 | 9.91 | $9.91 | — |
| 2022-09-06 | 9.91 | $9.91 | — |
| 2022-09-02 | 9.91 | $9.91 | 200 |
| 2022-09-01 | 9.91 | $9.87 | — |
| 2022-08-31 | 9.91 | $9.87 | 25100 |
| 2022-08-30 | 9.92 | $9.90 | 11600 |
| 2022-08-29 | 9.92 | $9.91 | 500 |
| 2022-08-26 | 9.93 | $9.91 | 700 |
| 2022-08-25 | 9.93 | $9.92 | 10600 |
| 2022-08-24 | 9.93 | $9.94 | 1500 |
| 2022-08-23 | 9.92 | $9.93 | 14300 |
| 2022-08-22 | 9.91 | $9.93 | 100 |
| 2022-08-19 | 9.91 | $9.90 | 800 |
| 2022-08-18 | 9.91 | $9.91 | 2200 |
| 2022-08-17 | 9.91 | $9.91 | 300 |
| 2022-08-16 | 9.90 | $9.93 | 200 |
| 2022-08-15 | 9.90 | $9.90 | 200 |
| 2022-08-12 | 9.89 | $9.89 | 2800 |
| 2022-08-11 | 9.89 | $9.90 | — |
| 2022-08-10 | 9.89 | $9.90 | 200 |
| 2022-08-09 | 9.89 | $9.88 | 66300 |
| 2022-08-08 | 9.89 | $9.87 | 100 |
| 2022-08-05 | 9.89 | $9.87 | 200 |
| 2022-08-04 | 9.89 | $9.90 | 1400 |
| 2022-08-03 | 9.88 | $9.93 | — |
| 2022-08-02 | 9.87 | $9.93 | 43000 |
| 2022-08-01 | 9.86 | $9.87 | 2500 |
| 2022-07-29 | 9.86 | $9.86 | 3300 |
| 2022-07-28 | 9.85 | $9.86 | 4800 |
| 2022-07-27 | 9.85 | $9.86 | 1.0M |
| 2022-07-26 | 9.85 | $9.87 | 10200 |
| 2022-07-25 | 9.85 | $9.85 | — |
| 2022-07-22 | 9.85 | $9.85 | 600 |
| 2022-07-21 | 9.84 | $9.85 | 100 |
| 2022-07-20 | 9.84 | $9.85 | — |
| 2022-07-19 | 9.84 | $9.85 | 3000 |
| 2022-07-18 | 9.84 | $9.84 | — |
| 2022-07-15 | 9.84 | $9.84 | — |
| 2022-07-14 | 9.84 | $9.84 | — |
| 2022-07-13 | 9.84 | $9.84 | 5300 |
| 2022-07-12 | 9.84 | $9.83 | 49600 |
| 2022-07-11 | 9.84 | $9.84 | — |
| 2022-07-08 | 9.84 | $9.84 | 22300 |
| 2022-07-07 | 9.84 | $9.83 | 74700 |
| 2022-07-06 | 9.84 | $9.84 | — |
| 2022-07-05 | 9.84 | $9.84 | 200 |
| 2022-07-01 | 9.84 | $9.83 | 10200 |
| 2022-06-30 | 9.84 | $9.83 | 31600 |
| 2022-06-29 | 9.85 | $9.83 | 10600 |
| 2022-06-28 | 9.85 | $9.86 | — |
| 2022-06-27 | 9.85 | $9.86 | 400 |
| 2022-06-24 | 9.84 | $9.83 | 400 |
| 2022-06-23 | 9.85 | $9.86 | 200 |
| 2022-06-22 | 9.84 | $9.84 | 1300 |
| 2022-06-21 | 9.84 | $9.88 | 1700 |
| 2022-06-17 | 9.83 | $9.83 | 178200 |
| 2022-06-16 | 9.84 | $9.83 | — |
| 2022-06-15 | 9.84 | $9.83 | — |
| 2022-06-14 | 9.84 | $9.83 | 152000 |
| 2022-06-13 | 9.84 | $9.83 | 1100 |
| 2022-06-10 | 9.84 | $9.85 | 5300 |
| 2022-06-09 | 9.84 | $9.85 | 2900 |
| 2022-06-08 | 9.84 | $9.85 | — |
| 2022-06-07 | 9.83 | $9.85 | 200 |
| 2022-06-06 | 9.83 | $9.86 | — |
| 2022-06-03 | 9.82 | $9.86 | — |
| 2022-06-02 | 9.82 | $9.86 | — |
| 2022-06-01 | 9.81 | $9.86 | 45000 |
| 2022-05-31 | 9.80 | $9.86 | 3200 |
| 2022-05-27 | 9.79 | $9.80 | 4000 |
| 2022-05-26 | 9.79 | $9.77 | 1000 |
| 2022-05-25 | 9.79 | $9.77 | — |
| 2022-05-24 | 9.80 | $9.77 | 1100 |
| 2022-05-23 | 9.81 | $9.77 | 800 |
| 2022-05-20 | 9.82 | $9.79 | 198600 |
| 2022-05-19 | 9.83 | $9.81 | 16200 |
| 2022-05-18 | 9.83 | $9.82 | 400 |
| 2022-05-17 | 9.84 | $9.82 | 11100 |
| 2022-05-16 | 9.84 | $9.81 | — |
| 2022-05-13 | 9.85 | $9.81 | — |
| 2022-05-12 | 9.86 | $9.81 | 31900 |
| 2022-05-11 | 9.87 | $9.84 | 11700 |
| 2022-05-10 | 9.87 | $9.84 | 100 |
| 2022-05-09 | 9.88 | $9.89 | — |
| 2022-05-06 | 9.88 | $9.89 | 200 |
| 2022-05-05 | 9.87 | $9.89 | 6100 |
| 2022-05-04 | 9.87 | $9.88 | 5700 |
| 2022-05-03 | 9.86 | $9.89 | 34900 |
| 2022-05-02 | 9.86 | $9.87 | 57700 |
| 2022-04-29 | 9.86 | $9.87 | 25900 |
| 2022-04-28 | 9.85 | $9.85 | 217700 |
| 2022-04-27 | 9.85 | $9.86 | 42100 |
| 2022-04-26 | 9.85 | $9.87 | 27400 |
| 2022-04-25 | 9.85 | $9.87 | 21300 |
| 2022-04-22 | 9.84 | $9.86 | — |
| 2022-04-21 | 9.84 | $9.86 | 8200 |
| 2022-04-20 | 9.83 | $9.86 | 900 |
| 2022-04-19 | 9.83 | $9.85 | 41000 |
| 2022-04-18 | 9.83 | $9.85 | 300 |
| 2022-04-14 | 9.82 | $9.85 | 4800 |
| 2022-04-13 | 9.82 | $9.81 | 128700 |
| 2022-04-12 | 9.82 | $9.84 | 300 |
| 2022-04-11 | 9.82 | $9.81 | 4200 |
| 2022-04-08 | 9.82 | $9.79 | 171000 |
| 2022-04-07 | 9.83 | $9.83 | 171100 |
| 2022-04-06 | 9.84 | $9.80 | 118100 |
| 2022-04-05 | 9.84 | $9.82 | 15200 |
| 2022-04-04 | 9.85 | $9.84 | 6700 |
| 2022-04-01 | 9.85 | $9.87 | 3300 |
| 2022-03-31 | 9.85 | $9.87 | 15500 |
| 2022-03-30 | 9.85 | $9.84 | 7700 |
| 2022-03-29 | 9.85 | $9.84 | 107000 |
| 2022-03-28 | 9.85 | $9.86 | 21400 |
| 2022-03-25 | 9.85 | $9.85 | 23800 |
| 2022-03-24 | 9.85 | $9.86 | 250700 |
| 2022-03-23 | 9.85 | $9.86 | 66400 |
| 2022-03-22 | 9.85 | $9.85 | 214700 |
| 2022-03-21 | 9.86 | $9.84 | 79200 |
| 2022-03-18 | 9.86 | $9.86 | 24000 |
| 2022-03-17 | 9.86 | $9.86 | 17500 |
| 2022-03-16 | 9.86 | $9.86 | 69600 |
| 2022-03-15 | 9.86 | $9.87 | 94700 |
| 2022-03-14 | 9.86 | $9.86 | 14700 |
| 2022-03-11 | 9.87 | $9.86 | 1200 |
| 2022-03-10 | 9.87 | $9.86 | 65100 |
| 2022-03-09 | 9.87 | $9.87 | 86700 |
| 2022-03-08 | 9.87 | $9.88 | 119300 |
| 2022-03-07 | 9.87 | $9.87 | 30700 |
| 2022-03-04 | 9.87 | $9.87 | 1500 |
| 2022-03-03 | 9.87 | $9.87 | 19500 |
| 2022-03-02 | 9.88 | $9.88 | 89000 |
| 2022-03-01 | 9.88 | $9.88 | 29300 |
| 2022-02-28 | 9.88 | $9.89 | 76600 |
| 2022-02-25 | 9.87 | $9.87 | 6600 |
| 2022-02-24 | 9.88 | $9.87 | 23500 |
| 2022-02-23 | 9.88 | $9.88 | 579300 |
| 2022-02-22 | 9.88 | $9.88 | — |
| 2022-02-18 | 9.88 | $9.88 | 115300 |
| 2022-02-17 | 9.88 | $9.88 | 33100 |
| 2022-02-16 | 9.88 | $9.88 | 216600 |
| 2022-02-15 | 9.88 | $9.88 | 110300 |
| 2022-02-14 | 9.88 | $9.88 | 33600 |
| 2022-02-11 | 9.88 | $9.90 | 100 |
| 2022-02-10 | 9.88 | $9.84 | 142800 |
| 2022-02-09 | 9.89 | $9.86 | 335600 |
| 2022-02-08 | 9.89 | $9.89 | 2500 |
| 2022-02-07 | 9.90 | $9.89 | 36300 |
| 2022-02-04 | 9.90 | $9.89 | 188500 |
| 2022-02-03 | 9.90 | $9.90 | 257500 |
| 2022-02-02 | 9.90 | $9.89 | 374600 |
| 2022-02-01 | 9.90 | $9.90 | 45300 |
| 2022-01-31 | 9.90 | $9.90 | 43000 |
| 2022-01-28 | 9.90 | $9.89 | 81200 |
| 2022-01-27 | 9.90 | $9.89 | 13300 |
| 2022-01-26 | 9.91 | $9.91 | 22500 |
| 2022-01-25 | 9.91 | $9.90 | 13900 |
| 2022-01-24 | 9.91 | $9.96 | 13100 |
| 2022-01-21 | 9.89 | $9.82 | 308900 |
| 2022-01-20 | 9.91 | $9.92 | 26200 |
| 2022-01-19 | 9.91 | $9.91 | 1800 |
| 2022-01-18 | 9.91 | $9.91 | 700 |
| 2022-01-14 | 9.91 | $9.90 | 5700 |
| 2022-01-13 | 9.91 | $9.93 | 359200 |
| 2022-01-12 | 9.90 | $9.90 | 368200 |
| 2022-01-11 | 9.91 | $9.91 | — |
| 2022-01-10 | 9.90 | $9.91 | 7800 |
| 2022-01-07 | 9.90 | $9.92 | 19000 |
| 2022-01-06 | 9.90 | $9.93 | 500 |
| 2022-01-05 | 9.89 | $9.90 | 99600 |
| 2022-01-04 | 9.89 | $9.90 | 135300 |
| 2022-01-03 | 9.89 | $9.90 | 21900 |
| 2021-12-31 | 9.89 | $9.88 | 34700 |
| 2021-12-30 | 9.89 | $9.88 | 123100 |
| 2021-12-29 | 9.90 | $9.88 | 54100 |
| 2021-12-28 | 9.90 | $9.91 | 18900 |
| 2021-12-27 | 9.90 | $9.90 | 4500 |
| 2021-12-23 | 9.90 | $9.90 | 13800 |
| 2021-12-22 | 9.90 | $9.87 | 26400 |
| 2021-12-21 | 9.91 | $9.90 | — |
| 2021-12-20 | 9.91 | $9.90 | — |
| 2021-12-17 | 9.91 | $9.90 | 500 |
| 2021-12-16 | 9.91 | $9.90 | 5900 |
| 2021-12-15 | 9.91 | $9.90 | 5500 |
| 2021-12-14 | 9.92 | $9.90 | 736700 |
| 2021-12-13 | 9.92 | $9.91 | 1500 |
| 2021-12-10 | 9.92 | $9.92 | 11600 |
| 2021-12-09 | 9.92 | $9.94 | 2800 |
| 2021-12-08 | 9.91 | $9.91 | 102200 |
| 2021-12-07 | 9.92 | $9.91 | 24200 |
| 2021-12-06 | 9.92 | $9.90 | 2200 |
| 2021-12-03 | 9.92 | $9.88 | 17100 |
| 2021-12-02 | 9.93 | $9.90 | 149600 |
| 2021-12-01 | 9.93 | $9.94 | 48200 |
| 2021-11-30 | 9.93 | $9.94 | 57000 |
| 2021-11-29 | 9.92 | $9.87 | 800 |
| 2021-11-26 | 9.93 | $9.94 | 1000 |
| 2021-11-24 | 9.93 | $9.94 | — |
| 2021-11-23 | 9.93 | $9.94 | 40700 |
| 2021-11-22 | 9.92 | $9.88 | 66100 |
| 2021-11-19 | 9.93 | $9.94 | 400 |
| 2021-11-18 | 9.93 | $9.89 | 139400 |
| 2021-11-17 | 9.94 | $9.90 | 86000 |
| 2021-11-16 | 9.94 | $9.95 | 1000 |
| 2021-11-15 | 9.94 | $9.93 | 42300 |
| 2021-11-12 | 9.93 | $9.95 | 110700 |
| 2021-11-11 | 9.93 | $9.90 | 2300 |
| 2021-11-10 | 9.93 | $9.88 | 4200 |
| 2021-11-09 | 9.94 | $9.95 | 53600 |
| 2021-11-08 | 9.93 | $9.91 | 56500 |
| 2021-11-05 | 9.94 | $9.90 | 29000 |
| 2021-11-04 | 9.94 | $9.90 | 2300 |
| 2021-11-03 | 9.94 | $9.93 | 3400 |
| 2021-11-02 | 9.94 | $9.91 | 4400 |
| 2021-11-01 | 9.95 | $9.94 | 73600 |
| 2021-10-29 | 9.94 | $9.93 | 5800 |
| 2021-10-28 | 9.94 | $9.93 | 33800 |
| 2021-10-27 | 9.94 | $9.95 | 3800 |
| 2021-10-26 | 9.93 | $9.92 | 227900 |
| 2021-10-25 | 9.93 | $9.93 | 155800 |
| 2021-10-22 | 9.92 | $9.90 | 2.0M |
| 2021-10-21 | 9.92 | $9.88 | 281600 |
| 2021-10-20 | 9.92 | $9.89 | 410000 |
| 2021-10-19 | 9.92 | $9.87 | 331200 |
| 2021-10-18 | 9.93 | $9.94 | — |
| 2021-10-15 | 9.92 | $9.94 | 106800 |
| 2021-10-14 | 9.90 | $9.92 | 47600 |
| 2021-10-13 | 9.90 | $9.90 | 252800 |
| 2021-10-12 | 9.89 | $9.85 | 200100 |
| 2021-10-11 | 9.89 | $9.88 | 100 |
| 2021-10-08 | 9.89 | $9.88 | 100 |
| 2021-10-07 | 9.88 | $9.87 | 4300 |
| 2021-10-06 | 9.88 | $9.85 | 59500 |
| 2021-10-05 | 9.88 | $9.85 | 30700 |
| 2021-10-04 | 9.87 | $9.85 | 195800 |
| 2021-10-01 | 9.87 | $9.86 | 404600 |
| 2021-09-30 | 9.87 | $9.85 | 195300 |
| 2021-09-29 | 9.86 | $9.89 | 59900 |
| 2021-09-28 | 9.85 | $9.87 | 1.0M |
| 2021-09-27 | 9.84 | $9.86 | 278900 |
| 2021-09-24 | 9.83 | $9.87 | 8800 |
| 2021-09-23 | 9.81 | $9.88 | 2200 |
| 2021-09-22 | 9.79 | $9.87 | 218200 |
| 2021-09-21 | 9.77 | $9.87 | 281800 |
| 2021-09-20 | 9.74 | $9.86 | 4.8M |
| 2021-09-17 | 9.71 | $9.75 | 19500 |
| 2021-09-16 | 9.70 | $9.74 | 53100 |
| 2021-09-15 | 9.69 | $9.74 | 24100 |
| 2021-09-14 | 9.67 | $9.73 | 20000 |
| 2021-09-13 | 9.66 | $9.72 | 14700 |
| 2021-09-10 | 9.65 | $9.69 | 1900 |
| 2021-09-09 | 9.64 | $9.69 | 500 |
| 2021-09-08 | 9.63 | $9.64 | — |
| 2021-09-07 | 9.63 | $9.64 | — |
| 2021-09-03 | 9.63 | $9.64 | 500 |
| 2021-09-02 | 9.63 | $9.69 | 12500 |
| 2021-09-01 | 9.62 | $9.63 | 700 |
| 2021-08-31 | 9.62 | $9.64 | — |
| 2021-08-30 | 9.61 | $9.64 | 1200 |
| 2021-08-27 | 9.61 | $9.64 | 194900 |
| 2021-08-26 | 9.61 | $9.61 | 152900 |
| 2021-08-25 | 9.61 | $9.61 | 14900 |
| 2021-08-24 | 9.62 | $9.62 | 45700 |
| 2021-08-23 | 9.62 | $9.60 | 46700 |
| 2021-08-20 | 9.63 | $9.60 | 51000 |
| 2021-08-19 | 9.63 | $9.62 | — |
| 2021-08-18 | 9.64 | $9.62 | 200 |
| 2021-08-17 | 9.65 | $9.64 | 1900 |
| 2021-08-16 | 9.65 | $9.63 | — |
| 2021-08-13 | 9.66 | $9.63 | 15100 |
| 2021-08-12 | 9.67 | $9.65 | 2300 |
| 2021-08-11 | 9.67 | $9.65 | 900 |
| 2021-08-10 | 9.68 | $9.64 | — |
| 2021-08-09 | 9.69 | $9.64 | 6400 |
| 2021-08-06 | 9.70 | $9.63 | 7700 |
| 2021-08-05 | 9.71 | $9.61 | 32000 |
| 2021-08-04 | 9.73 | $9.63 | 92900 |
| 2021-08-03 | 9.75 | $9.68 | — |
| 2021-08-02 | 9.77 | $9.68 | 4000 |
| 2021-07-30 | 9.78 | $9.68 | 21900 |
| 2021-07-29 | 9.80 | $9.95 | — |
| 2021-07-28 | 9.76 | $9.95 | — |
| 2021-07-27 | 9.72 | $9.95 | 8400 |
| 2021-07-26 | 9.67 | $9.68 | 400 |
| 2021-07-23 | 9.67 | $9.70 | 594900 |
| 2021-07-22 | 9.66 | $9.66 | 229500 |
| 2021-07-21 | 9.67 | $9.65 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.65
2026-07-17
Close Price
$3.46
Vol: 85700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.79
Average
6.63
Maximum
13.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.65 | $3.46 | 85700 |
| 2026-07-16 | 3.69 | $3.58 | 73500 |
| 2026-07-15 | 3.69 | $3.58 | 39600 |
| 2026-07-14 | 3.69 | $3.46 | 32208 |
| 2026-07-13 | 3.73 | $3.44 | 108799 |
| 2026-07-10 | 3.78 | $3.58 | 64118 |
| 2026-07-09 | 3.79 | $3.66 | 103700 |
| 2026-07-08 | 3.77 | $3.62 | 681726 |
| 2026-07-07 | 3.77 | $4.01 | 162464 |
| 2026-07-06 | 3.63 | $3.65 | 71100 |
| 2026-07-02 | 3.57 | $3.70 | 132100 |
| 2026-07-01 | 3.49 | $3.69 | 131000 |
| 2026-06-30 | 3.38 | $3.61 | 164449 |
| 2026-06-29 | 3.28 | $3.61 | 219817 |
| 2026-06-26 | 3.15 | $3.55 | 1.6M |
| 2026-06-25 | 3.01 | $3.25 | 232146 |
| 2026-06-24 | 2.94 | $3.18 | 132100 |
| 2026-06-23 | 2.88 | $3.09 | 242714 |
| 2026-06-22 | 2.84 | $2.95 | 298684 |
| 2026-06-18 | 2.83 | $2.89 | 223100 |
| 2026-06-17 | 2.84 | $3.00 | 179626 |
| 2026-06-16 | 2.83 | $2.91 | 342228 |
| 2026-06-15 | 2.84 | $2.88 | 203000 |
| 2026-06-12 | 2.86 | $3.06 | 239800 |
| 2026-06-11 | 2.84 | $2.94 | 241126 |
| 2026-06-10 | 2.85 | $2.81 | 173500 |
| 2026-06-09 | 2.92 | $2.81 | 416332 |
| 2026-06-08 | 3.00 | $2.91 | 113547 |
| 2026-06-05 | 3.06 | $2.98 | 128907 |
| 2026-06-04 | 3.13 | $3.04 | 116327 |
| 2026-06-03 | 3.19 | $3.09 | 220000 |
| 2026-06-02 | 3.25 | $3.20 | 109737 |
| 2026-06-01 | 3.29 | $3.23 | 104115 |
| 2026-05-29 | 3.34 | $3.30 | 89300 |
| 2026-05-28 | 3.37 | $3.33 | 320635 |
| 2026-05-27 | 3.40 | $3.45 | 423803 |
| 2026-05-26 | 3.40 | $3.13 | 531412 |
| 2026-05-22 | 3.51 | $3.30 | 449517 |
| 2026-05-21 | 3.58 | $3.46 | 189507 |
| 2026-05-20 | 3.63 | $3.77 | 171825 |
| 2026-05-19 | 3.58 | $3.72 | 120400 |
| 2026-05-18 | 3.54 | $3.70 | 208000 |
| 2026-05-15 | 3.50 | $3.48 | 99500 |
| 2026-05-14 | 3.52 | $3.49 | 146001 |
| 2026-05-13 | 3.54 | $3.26 | 162246 |
| 2026-05-12 | 3.64 | $3.45 | 150944 |
| 2026-05-11 | 3.70 | $3.57 | 200800 |
| 2026-05-08 | 3.73 | $3.87 | 104600 |
| 2026-05-07 | 3.68 | $3.82 | 178800 |
| 2026-05-06 | 3.64 | $3.76 | 151300 |
| 2026-05-05 | 3.60 | $3.61 | 90600 |
| 2026-05-04 | 3.61 | $3.51 | 161920 |
| 2026-05-01 | 3.65 | $3.60 | 167100 |
| 2026-04-30 | 3.67 | $3.54 | 171519 |
| 2026-04-29 | 3.71 | $3.40 | 262529 |
| 2026-04-28 | 3.81 | $3.74 | 172600 |
| 2026-04-27 | 3.82 | $3.77 | 123200 |
| 2026-04-24 | 3.82 | $3.82 | 132828 |
| 2026-04-23 | 3.81 | $3.75 | 163600 |
| 2026-04-22 | 3.81 | $3.79 | 529800 |
| 2026-04-21 | 3.81 | $3.77 | 144316 |
| 2026-04-20 | 3.80 | $3.83 | 143700 |
| 2026-04-17 | 3.78 | $3.76 | 111341 |
| 2026-04-16 | 3.78 | $3.69 | 141448 |
| 2026-04-15 | 3.79 | $3.77 | 119300 |
| 2026-04-14 | 3.79 | $3.79 | 55400 |
| 2026-04-13 | 3.78 | $3.87 | 135648 |
| 2026-04-10 | 3.73 | $3.85 | 88003 |
| 2026-04-09 | 3.69 | $3.88 | 128230 |
| 2026-04-08 | 3.63 | $3.84 | 235744 |
| 2026-04-07 | 3.57 | $3.81 | 137337 |
| 2026-04-06 | 3.50 | $3.77 | 86546 |
| 2026-04-02 | 3.44 | $3.82 | 102145 |
| 2026-04-01 | 3.35 | $3.65 | 122209 |
| 2026-03-31 | 3.30 | $3.62 | 340900 |
| 2026-03-30 | 3.25 | $3.60 | 137935 |
| 2026-03-27 | 3.20 | $3.28 | 56831 |
| 2026-03-26 | 3.25 | $3.36 | 106800 |
| 2026-03-25 | 3.29 | $3.37 | 73100 |
| 2026-03-24 | 3.34 | $3.42 | 94316 |
| 2026-03-23 | 3.38 | $3.50 | 164437 |
| 2026-03-20 | 3.42 | $3.28 | 433200 |
| 2026-03-19 | 3.55 | $3.32 | 291700 |
| 2026-03-18 | 3.69 | $3.60 | 203838 |
| 2026-03-17 | 3.78 | $3.80 | 232500 |
| 2026-03-16 | 3.83 | $3.72 | 63200 |
| 2026-03-13 | 3.92 | $3.66 | 238900 |
| 2026-03-12 | 4.06 | $3.73 | 256703 |
| 2026-03-11 | 4.20 | $4.05 | 123639 |
| 2026-03-10 | 4.28 | $4.22 | 102934 |
| 2026-03-09 | 4.32 | $4.18 | 71400 |
| 2026-03-06 | 4.38 | $4.14 | 110808 |
| 2026-03-05 | 4.47 | $4.32 | 67200 |
| 2026-03-04 | 4.52 | $4.44 | 53100 |
| 2026-03-03 | 4.54 | $4.57 | 143000 |
| 2026-03-02 | 4.53 | $4.61 | 138022 |
| 2026-02-27 | 4.50 | $4.43 | 181100 |
| 2026-02-26 | 4.53 | $4.49 | 49030 |
| 2026-02-25 | 4.54 | $4.44 | 173063 |
| 2026-02-24 | 4.57 | $4.67 | 124943 |
| 2026-02-23 | 4.53 | $4.64 | 86128 |
| 2026-02-20 | 4.49 | $4.63 | 238100 |
| 2026-02-19 | 4.45 | $4.54 | 69521 |
| 2026-02-18 | 4.43 | $4.49 | 56405 |
| 2026-02-17 | 4.42 | $4.43 | 86116 |
| 2026-02-13 | 4.43 | $4.38 | 71405 |
| 2026-02-12 | 4.45 | $4.20 | 80813 |
| 2026-02-11 | 4.54 | $4.28 | 117412 |
| 2026-02-10 | 4.62 | $4.60 | 76409 |
| 2026-02-09 | 4.61 | $4.42 | 67640 |
| 2026-02-06 | 4.67 | $4.56 | 235106 |
| 2026-02-05 | 4.68 | $4.58 | 87300 |
| 2026-02-04 | 4.70 | $4.75 | 101825 |
| 2026-02-03 | 4.66 | $4.69 | 169400 |
| 2026-02-02 | 4.63 | $4.73 | 168200 |
| 2026-01-30 | 4.57 | $4.69 | 185000 |
| 2026-01-29 | 4.52 | $4.88 | 121300 |
| 2026-01-28 | 4.40 | $4.75 | 96305 |
| 2026-01-27 | 4.29 | $4.62 | 192208 |
| 2026-01-26 | 4.20 | $4.57 | 138800 |
| 2026-01-23 | 4.11 | $4.40 | 98205 |
| 2026-01-22 | 4.06 | $4.36 | 98600 |
| 2026-01-21 | 4.01 | $4.15 | 115439 |
| 2026-01-20 | 4.01 | $3.97 | 78738 |
| 2026-01-16 | 4.08 | $4.15 | 189200 |
| 2026-01-15 | 4.11 | $4.21 | 109100 |
| 2026-01-14 | 4.13 | $4.14 | 542351 |
| 2026-01-13 | 4.18 | $3.94 | 311534 |
| 2026-01-12 | 4.31 | $4.11 | 117604 |
| 2026-01-09 | 4.41 | $4.10 | 138432 |
| 2026-01-08 | 4.54 | $4.23 | 162843 |
| 2026-01-07 | 4.66 | $4.17 | 213100 |
| 2026-01-06 | 4.82 | $4.68 | 379835 |
| 2026-01-05 | 4.86 | $5.06 | 227300 |
| 2026-01-02 | 4.78 | $4.71 | 121900 |
| 2025-12-31 | 4.79 | $4.64 | 73900 |
| 2025-12-30 | 4.83 | $4.61 | 81700 |
| 2025-12-29 | 4.88 | $4.67 | 67325 |
| 2025-12-26 | 4.92 | $4.70 | 45100 |
| 2025-12-24 | 4.96 | $4.78 | 47700 |
| 2025-12-23 | 4.98 | $4.68 | 76343 |
| 2025-12-22 | 5.03 | $4.64 | 96800 |
| 2025-12-19 | 5.10 | $4.88 | 184507 |
| 2025-12-18 | 5.11 | $4.90 | 125100 |
| 2025-12-17 | 5.10 | $4.80 | 106400 |
| 2025-12-16 | 5.12 | $5.05 | 98600 |
| 2025-12-15 | 5.06 | $5.11 | 93500 |
| 2025-12-12 | 4.96 | $5.14 | 137100 |
| 2025-12-11 | 4.83 | $5.19 | 373300 |
| 2025-12-10 | 4.64 | $5.16 | 401708 |
| 2025-12-09 | 4.41 | $4.66 | 611100 |
| 2025-12-08 | 4.30 | $4.44 | 93600 |
| 2025-12-05 | 4.22 | $4.54 | 138300 |
| 2025-12-04 | 4.10 | $4.34 | 226000 |
| 2025-12-03 | 4.01 | $4.00 | 138340 |
| 2025-12-02 | 4.00 | $3.99 | 158900 |
| 2025-12-01 | 4.00 | $3.90 | 78500 |
| 2025-11-28 | 4.03 | $4.04 | 103300 |
| 2025-11-26 | 4.02 | $4.00 | 97900 |
| 2025-11-25 | 4.01 | $4.00 | 76700 |
| 2025-11-24 | 4.01 | $4.00 | 133300 |
| 2025-11-21 | 4.00 | $4.10 | 152800 |
| 2025-11-20 | 3.96 | $3.93 | 51400 |
| 2025-11-19 | 3.97 | $3.83 | 68200 |
| 2025-11-18 | 4.00 | $3.82 | 89749 |
| 2025-11-17 | 4.05 | $3.97 | 64500 |
| 2025-11-14 | 4.06 | $3.89 | 45341 |
| 2025-11-13 | 4.10 | $3.88 | 101600 |
| 2025-11-12 | 4.14 | $4.07 | 55128 |
| 2025-11-11 | 4.13 | $4.11 | 44600 |
| 2025-11-10 | 4.10 | $4.27 | 180732 |
| 2025-11-07 | 4.02 | $4.07 | 62949 |
| 2025-11-06 | 3.98 | $3.91 | 28136 |
| 2025-11-05 | 3.98 | $4.00 | 82304 |
| 2025-11-04 | 3.95 | $3.90 | 44043 |
| 2025-11-03 | 3.95 | $3.95 | 81400 |
| 2025-10-31 | 3.92 | $3.94 | 74700 |
| 2025-10-30 | 3.89 | $3.85 | 39217 |
| 2025-10-29 | 3.89 | $3.89 | 115329 |
| 2025-10-28 | 3.87 | $3.97 | 109632 |
| 2025-10-27 | 3.81 | $3.76 | 90411 |
| 2025-10-24 | 3.81 | $3.83 | 73600 |
| 2025-10-23 | 3.79 | $3.77 | 101200 |
| 2025-10-22 | 3.79 | $3.87 | 76400 |
| 2025-10-21 | 3.74 | $3.88 | 71100 |
| 2025-10-20 | 3.69 | $3.85 | 60520 |
| 2025-10-17 | 3.64 | $3.72 | 140200 |
| 2025-10-16 | 3.61 | $3.67 | 65032 |
| 2025-10-15 | 3.60 | $3.70 | 55037 |
| 2025-10-14 | 3.57 | $3.76 | 95208 |
| 2025-10-13 | 3.52 | $3.69 | 77800 |
| 2025-10-10 | 3.49 | $3.59 | 321900 |
| 2025-10-09 | 3.47 | $3.55 | 34607 |
| 2025-10-08 | 3.48 | $3.60 | 41300 |
| 2025-10-07 | 3.47 | $3.55 | 68642 |
| 2025-10-06 | 3.47 | $3.57 | 89973 |
| 2025-10-03 | 3.47 | $3.66 | 218026 |
| 2025-10-02 | 3.45 | $3.46 | 99132 |
| 2025-10-01 | 3.49 | $3.42 | 119300 |
| 2025-09-30 | 3.56 | $3.56 | 74749 |
| 2025-09-29 | 3.59 | $3.57 | 107900 |
| 2025-09-26 | 3.64 | $3.68 | 64009 |
| 2025-09-25 | 3.66 | $3.69 | 57700 |
| 2025-09-24 | 3.68 | $3.71 | 56700 |
| 2025-09-23 | 3.71 | $3.78 | 74921 |
| 2025-09-22 | 3.73 | $3.81 | 129600 |
| 2025-09-19 | 3.74 | $3.88 | 1.4M |
| 2025-09-18 | 3.73 | $3.92 | 132660 |
| 2025-09-17 | 3.72 | $3.68 | 138900 |
| 2025-09-16 | 3.78 | $3.72 | 112009 |
| 2025-09-15 | 3.84 | $3.70 | 245400 |
| 2025-09-12 | 3.93 | $3.82 | 96234 |
| 2025-09-11 | 4.00 | $3.88 | 121416 |
| 2025-09-10 | 4.06 | $3.93 | 164600 |
| 2025-09-09 | 4.13 | $4.07 | 65800 |
| 2025-09-08 | 4.17 | $4.06 | 229103 |
| 2025-09-05 | 4.22 | $4.14 | 62945 |
| 2025-09-04 | 4.26 | $4.25 | 86127 |
| 2025-09-03 | 4.28 | $4.28 | 71800 |
| 2025-09-02 | 4.28 | $4.26 | 107500 |
| 2025-08-29 | 4.30 | $4.33 | 163800 |
| 2025-08-28 | 4.29 | $4.39 | 56900 |
| 2025-08-27 | 4.27 | $4.32 | 99818 |
| 2025-08-26 | 4.26 | $4.38 | 76900 |
| 2025-08-25 | 4.24 | $4.22 | 107800 |
| 2025-08-22 | 4.26 | $4.34 | 126100 |
| 2025-08-21 | 4.24 | $4.12 | 92700 |
| 2025-08-20 | 4.29 | $4.17 | 151200 |
| 2025-08-19 | 4.34 | $4.23 | 63800 |
| 2025-08-18 | 4.38 | $4.30 | 62200 |
| 2025-08-15 | 4.41 | $4.30 | 93100 |
| 2025-08-14 | 4.44 | $4.32 | 115500 |
| 2025-08-13 | 4.47 | $4.38 | 117415 |
| 2025-08-12 | 4.49 | $4.42 | 174644 |
| 2025-08-11 | 4.50 | $4.49 | 132300 |
| 2025-08-08 | 4.49 | $4.56 | 108100 |
| 2025-08-07 | 4.44 | $4.60 | 97839 |
| 2025-08-06 | 4.38 | $4.60 | 275915 |
| 2025-08-05 | 4.30 | $4.84 | 715100 |
| 2025-08-04 | 4.13 | $4.10 | 80022 |
| 2025-08-01 | 4.15 | $3.90 | 82200 |
| 2025-07-31 | 4.24 | $4.09 | 62600 |
| 2025-07-30 | 4.29 | $4.13 | 253449 |
| 2025-07-29 | 4.34 | $4.12 | 166500 |
| 2025-07-28 | 4.41 | $4.28 | 78206 |
| 2025-07-25 | 4.43 | $4.38 | 57300 |
| 2025-07-24 | 4.42 | $4.38 | 69700 |
| 2025-07-23 | 4.42 | $4.39 | 131400 |
| 2025-07-22 | 4.40 | $4.43 | 166326 |
| 2025-07-21 | 4.37 | $4.40 | 104200 |
| 2025-07-18 | 4.33 | $4.41 | 163900 |
| 2025-07-17 | 4.29 | $4.52 | 146100 |
| 2025-07-16 | 4.19 | $4.32 | 68865 |
| 2025-07-15 | 4.14 | $4.09 | 143821 |
| 2025-07-14 | 4.15 | $4.09 | 63600 |
| 2025-07-11 | 4.16 | $4.07 | 157100 |
| 2025-07-10 | 4.17 | $4.08 | 93500 |
| 2025-07-09 | 4.19 | $4.11 | 64800 |
| 2025-07-08 | 4.19 | $4.07 | 114300 |
| 2025-07-07 | 4.21 | $4.10 | 164000 |
| 2025-07-03 | 4.22 | $4.14 | 160840 |
| 2025-07-02 | 4.22 | $4.13 | 129900 |
| 2025-07-01 | 4.21 | $4.03 | 103901 |
| 2025-06-30 | 4.24 | $4.15 | 154700 |
| 2025-06-27 | 4.22 | $4.16 | 932100 |
| 2025-06-26 | 4.20 | $4.15 | 135007 |
| 2025-06-25 | 4.17 | $4.08 | 222200 |
| 2025-06-24 | 4.16 | $4.07 | 128927 |
| 2025-06-23 | 4.14 | $4.07 | 158300 |
| 2025-06-20 | 4.11 | $4.09 | 389710 |
| 2025-06-18 | 4.07 | $4.10 | 109105 |
| 2025-06-17 | 4.01 | $3.95 | 170900 |
| 2025-06-16 | 3.99 | $4.13 | 117032 |
| 2025-06-13 | 3.89 | $3.92 | 124927 |
| 2025-06-12 | 3.84 | $3.93 | 59700 |
| 2025-06-11 | 3.78 | $3.87 | 165100 |
| 2025-06-10 | 3.71 | $3.88 | 115400 |
| 2025-06-09 | 3.62 | $3.73 | 150111 |
| 2025-06-06 | 3.57 | $3.64 | 235928 |
| 2025-06-05 | 3.52 | $3.65 | 118636 |
| 2025-06-04 | 3.46 | $3.61 | 210328 |
| 2025-06-03 | 3.40 | $3.51 | 1.8M |
| 2025-06-02 | 3.36 | $3.42 | 96500 |
| 2025-05-30 | 3.34 | $3.32 | 127001 |
| 2025-05-29 | 3.34 | $3.35 | 47200 |
| 2025-05-28 | 3.33 | $3.37 | 78600 |
| 2025-05-27 | 3.32 | $3.36 | 47000 |
| 2025-05-23 | 3.31 | $3.18 | 49901 |
| 2025-05-22 | 3.35 | $3.19 | 55238 |
| 2025-05-21 | 3.39 | $3.24 | 109900 |
| 2025-05-20 | 3.43 | $3.27 | 25613 |
| 2025-05-19 | 3.46 | $3.36 | 65200 |
| 2025-05-16 | 3.47 | $3.44 | 132500 |
| 2025-05-15 | 3.46 | $3.49 | 87900 |
| 2025-05-14 | 3.43 | $3.32 | 68619 |
| 2025-05-13 | 3.45 | $3.56 | 217008 |
| 2025-05-12 | 3.39 | $3.44 | 43506 |
| 2025-05-09 | 3.35 | $3.44 | 151839 |
| 2025-05-08 | 3.30 | $3.29 | 72240 |
| 2025-05-07 | 3.29 | $3.22 | 57906 |
| 2025-05-06 | 3.30 | $3.14 | 33238 |
| 2025-05-05 | 3.34 | $3.18 | 189206 |
| 2025-05-02 | 3.37 | $3.20 | 37411 |
| 2025-05-01 | 3.39 | $3.26 | 62523 |
| 2025-04-30 | 3.41 | $3.43 | 65845 |
| 2025-04-29 | 3.37 | $3.30 | 120800 |
| 2025-04-28 | 3.36 | $3.29 | 52700 |
| 2025-04-25 | 3.35 | $3.28 | 47000 |
| 2025-04-24 | 3.34 | $3.31 | 50300 |
| 2025-04-23 | 3.31 | $3.32 | 66400 |
| 2025-04-22 | 3.28 | $3.36 | 47200 |
| 2025-04-21 | 3.22 | $3.28 | 66621 |
| 2025-04-17 | 3.18 | $3.26 | 67300 |
| 2025-04-16 | 3.13 | $3.33 | 94047 |
| 2025-04-15 | 3.05 | $3.31 | 104100 |
| 2025-04-14 | 2.95 | $3.09 | 126800 |
| 2025-04-11 | 2.91 | $3.00 | 103724 |
| 2025-04-10 | 2.88 | $2.81 | 44101 |
| 2025-04-09 | 2.91 | $2.98 | 138000 |
| 2025-04-08 | 2.89 | $2.82 | 103242 |
| 2025-04-07 | 2.92 | $2.88 | 123736 |
| 2025-04-04 | 2.94 | $2.94 | 198800 |
| 2025-04-03 | 2.95 | $2.89 | 106900 |
| 2025-04-02 | 2.98 | $3.04 | 116622 |
| 2025-04-01 | 2.96 | $3.16 | 155800 |
| 2025-03-31 | 2.90 | $3.04 | 105400 |
| 2025-03-28 | 2.88 | $3.04 | 119743 |
| 2025-03-27 | 2.85 | $2.99 | 48900 |
| 2025-03-26 | 2.83 | $2.98 | 80200 |
| 2025-03-25 | 2.81 | $2.97 | 428900 |
| 2025-03-24 | 2.79 | $2.89 | 84721 |
| 2025-03-21 | 2.80 | $2.85 | 217040 |
| 2025-03-20 | 2.83 | $2.90 | 112831 |
| 2025-03-19 | 2.85 | $2.96 | 170316 |
| 2025-03-18 | 2.86 | $2.95 | 210538 |
| 2025-03-17 | 2.88 | $2.52 | 272815 |
| 2025-03-14 | 3.05 | $2.66 | 312600 |
| 2025-03-13 | 3.21 | $3.03 | 90800 |
| 2025-03-12 | 3.28 | $3.11 | 100200 |
| 2025-03-11 | 3.36 | $3.35 | 66400 |
| 2025-03-10 | 3.37 | $3.35 | 86746 |
| 2025-03-07 | 3.39 | $3.47 | 75400 |
| 2025-03-06 | 3.38 | $3.45 | 85100 |
| 2025-03-05 | 3.38 | $3.51 | 77137 |
| 2025-03-04 | 3.35 | $3.53 | 146704 |
| 2025-03-03 | 3.32 | $3.37 | 174200 |
| 2025-02-28 | 3.33 | $3.46 | 109230 |
| 2025-02-27 | 3.32 | $3.45 | 107146 |
| 2025-02-26 | 3.31 | $3.49 | 71200 |
| 2025-02-25 | 3.29 | $3.40 | 112132 |
| 2025-02-24 | 3.30 | $3.41 | 111223 |
| 2025-02-21 | 3.31 | $3.28 | 138741 |
| 2025-02-20 | 3.37 | $3.29 | 125250 |
| 2025-02-19 | 3.44 | $3.53 | 55400 |
| 2025-02-18 | 3.45 | $3.49 | 82513 |
| 2025-02-14 | 3.49 | $3.47 | 210906 |
| 2025-02-13 | 3.54 | $3.28 | 118100 |
| 2025-02-12 | 3.66 | $3.47 | 105134 |
| 2025-02-11 | 3.76 | $3.58 | 117244 |
| 2025-02-10 | 3.84 | $3.86 | 56300 |
| 2025-02-07 | 3.85 | $3.81 | 88400 |
| 2025-02-06 | 3.89 | $3.94 | 31237 |
| 2025-02-05 | 3.89 | $4.00 | 70812 |
| 2025-02-04 | 3.87 | $3.93 | 94900 |
| 2025-02-03 | 3.88 | $3.78 | 91800 |
| 2025-01-31 | 3.93 | $3.89 | 61900 |
| 2025-01-30 | 3.97 | $3.92 | 108500 |
| 2025-01-29 | 4.00 | $4.02 | 42845 |
| 2025-01-28 | 4.02 | $4.11 | 43900 |
| 2025-01-27 | 4.01 | $4.14 | 74308 |
| 2025-01-24 | 3.98 | $4.11 | 45300 |
| 2025-01-23 | 3.97 | $4.01 | 43509 |
| 2025-01-22 | 3.98 | $3.94 | 79100 |
| 2025-01-21 | 4.03 | $4.05 | 50200 |
| 2025-01-17 | 4.04 | $4.09 | 135900 |
| 2025-01-16 | 4.06 | $4.01 | 79046 |
| 2025-01-15 | 4.10 | $4.14 | 38900 |
| 2025-01-14 | 4.11 | $4.06 | 69400 |
| 2025-01-13 | 4.15 | $4.13 | 56000 |
| 2025-01-10 | 4.18 | $4.04 | 74228 |
| 2025-01-08 | 4.24 | $4.19 | 113731 |
| 2025-01-07 | 4.28 | $4.24 | 309200 |
| 2025-01-06 | 4.30 | $4.22 | 53018 |
| 2025-01-03 | 4.34 | $4.40 | 95500 |
| 2025-01-02 | 4.33 | $4.39 | 74100 |
| 2024-12-31 | 4.32 | $4.41 | 66622 |
| 2024-12-30 | 4.31 | $4.43 | 56821 |
| 2024-12-27 | 4.28 | $4.39 | 108600 |
| 2024-12-26 | 4.27 | $4.42 | 43500 |
| 2024-12-24 | 4.24 | $4.30 | 24000 |
| 2024-12-23 | 4.25 | $4.14 | 63127 |
| 2024-12-20 | 4.31 | $4.23 | 257815 |
| 2024-12-19 | 4.35 | $4.18 | 148000 |
| 2024-12-18 | 4.42 | $4.18 | 112309 |
| 2024-12-17 | 4.51 | $4.48 | 115430 |
| 2024-12-16 | 4.52 | $4.33 | 93626 |
| 2024-12-13 | 4.58 | $4.54 | 41200 |
| 2024-12-12 | 4.58 | $4.52 | 46200 |
| 2024-12-11 | 4.59 | $4.51 | 48704 |
| 2024-12-10 | 4.61 | $4.64 | 73912 |
| 2024-12-09 | 4.59 | $4.62 | 82700 |
| 2024-12-06 | 4.56 | $4.64 | 153400 |
| 2024-12-05 | 4.53 | $4.44 | 87600 |
| 2024-12-04 | 4.55 | $4.33 | 210934 |
| 2024-12-03 | 4.60 | $4.55 | 91442 |
| 2024-12-02 | 4.60 | $4.83 | 111206 |
| 2024-11-29 | 4.51 | $4.75 | 109042 |
| 2024-11-27 | 4.42 | $4.55 | 104936 |
| 2024-11-26 | 4.38 | $4.34 | 57300 |
| 2024-11-25 | 4.39 | $4.48 | 153600 |
| 2024-11-22 | 4.36 | $4.31 | 44901 |
| 2024-11-21 | 4.37 | $4.29 | 121600 |
| 2024-11-20 | 4.40 | $4.10 | 356335 |
| 2024-11-19 | 4.49 | $3.98 | 305812 |
| 2024-11-18 | 4.63 | $4.30 | 188000 |
| 2024-11-15 | 4.71 | $4.39 | 128230 |
| 2024-11-14 | 4.77 | $4.43 | 146434 |
| 2024-11-13 | 4.82 | $4.51 | 154049 |
| 2024-11-12 | 4.86 | $4.75 | 114130 |
| 2024-11-11 | 4.82 | $4.80 | 78600 |
| 2024-11-08 | 4.75 | $4.84 | 98904 |
| 2024-11-07 | 4.65 | $4.79 | 200000 |
| 2024-11-06 | 4.55 | $4.93 | 232900 |
| 2024-11-05 | 4.36 | $4.67 | 128700 |
| 2024-11-04 | 4.22 | $4.32 | 118437 |
| 2024-11-01 | 4.16 | $4.21 | 80244 |
| 2024-10-31 | 4.12 | $4.08 | 859888 |
| 2024-10-30 | 4.11 | $4.10 | 141900 |
| 2024-10-29 | 4.08 | $4.06 | 69700 |
| 2024-10-28 | 4.07 | $4.05 | 99300 |
| 2024-10-25 | 4.05 | $3.99 | 78109 |
| 2024-10-24 | 4.04 | $4.11 | 67708 |
| 2024-10-23 | 4.00 | $4.15 | 83510 |
| 2024-10-22 | 3.93 | $4.09 | 121081 |
| 2024-10-21 | 3.86 | $3.94 | 90120 |
| 2024-10-18 | 3.83 | $3.90 | 78500 |
| 2024-10-17 | 3.80 | $3.98 | 69900 |
| 2024-10-16 | 3.74 | $3.96 | 114634 |
| 2024-10-15 | 3.67 | $3.82 | 99300 |
| 2024-10-14 | 3.64 | $3.79 | 56400 |
| 2024-10-11 | 3.61 | $3.73 | 113400 |
| 2024-10-10 | 3.59 | $3.85 | 203108 |
| 2024-10-09 | 3.54 | $3.70 | 183400 |
| 2024-10-08 | 3.52 | $3.50 | 249028 |
| 2024-10-07 | 3.56 | $3.57 | 447300 |
| 2024-10-04 | 3.60 | $3.53 | 114737 |
| 2024-10-03 | 3.66 | $3.51 | 134100 |
| 2024-10-02 | 3.74 | $3.57 | 61021 |
| 2024-10-01 | 3.82 | $3.64 | 190649 |
| 2024-09-30 | 3.90 | $3.74 | 109505 |
| 2024-09-27 | 3.96 | $3.80 | 97042 |
| 2024-09-26 | 4.03 | $3.81 | 126228 |
| 2024-09-25 | 4.10 | $3.77 | 101344 |
| 2024-09-24 | 4.20 | $3.79 | 164516 |
| 2024-09-23 | 4.32 | $4.01 | 129820 |
| 2024-09-20 | 4.39 | $4.49 | 1.9M |
| 2024-09-19 | 4.32 | $4.45 | 107100 |
| 2024-09-18 | 4.25 | $4.31 | 174100 |
| 2024-09-17 | 4.21 | $4.44 | 201700 |
| 2024-09-16 | 4.11 | $4.36 | 174205 |
| 2024-09-13 | 4.02 | $4.25 | 342400 |
| 2024-09-12 | 3.95 | $4.09 | 135712 |
| 2024-09-11 | 3.91 | $4.18 | 239738 |
| 2024-09-10 | 3.83 | $3.91 | 178430 |
| 2024-09-09 | 3.83 | $3.95 | 315100 |
| 2024-09-06 | 3.81 | $3.56 | 145434 |
| 2024-09-05 | 3.92 | $3.88 | 61400 |
| 2024-09-04 | 3.95 | $3.80 | 74600 |
| 2024-09-03 | 4.02 | $3.81 | 119000 |
| 2024-08-30 | 4.09 | $4.02 | 56800 |
| 2024-08-29 | 4.12 | $4.02 | 79600 |
| 2024-08-28 | 4.16 | $4.12 | 50700 |
| 2024-08-27 | 4.17 | $4.23 | 67345 |
| 2024-08-26 | 4.15 | $4.41 | 139313 |
| 2024-08-23 | 4.07 | $4.64 | 192700 |
| 2024-08-22 | 3.90 | $4.16 | 108900 |
| 2024-08-21 | 3.85 | $4.12 | 42929 |
| 2024-08-20 | 3.81 | $4.02 | 247537 |
| 2024-08-19 | 3.79 | $4.06 | 60000 |
| 2024-08-16 | 3.76 | $4.10 | 136700 |
| 2024-08-15 | 3.71 | $3.97 | 187523 |
| 2024-08-14 | 3.70 | $3.91 | 143400 |
| 2024-08-13 | 3.71 | $3.87 | 128318 |
| 2024-08-12 | 3.75 | $3.63 | 97405 |
| 2024-08-09 | 3.87 | $3.77 | 53400 |
| 2024-08-08 | 3.99 | $3.81 | 186300 |
| 2024-08-07 | 4.11 | $3.81 | 157200 |
| 2024-08-06 | 4.28 | $3.68 | 484345 |
| 2024-08-05 | 4.52 | $4.04 | 204224 |
| 2024-08-02 | 4.70 | $4.38 | 189913 |
| 2024-08-01 | 4.82 | $4.62 | 144500 |
| 2024-07-31 | 4.89 | $4.90 | 77700 |
| 2024-07-30 | 4.88 | $4.82 | 78100 |
| 2024-07-29 | 4.90 | $4.79 | 51948 |
| 2024-07-26 | 4.93 | $5.06 | 106237 |
| 2024-07-25 | 4.88 | $4.96 | 76631 |
| 2024-07-24 | 4.85 | $4.79 | 52300 |
| 2024-07-23 | 4.87 | $4.91 | 69700 |
| 2024-07-22 | 4.85 | $4.94 | 104245 |
| 2024-07-19 | 4.82 | $4.72 | 155657 |
| 2024-07-18 | 4.85 | $4.77 | 63651 |
| 2024-07-17 | 4.88 | $4.99 | 190301 |
| 2024-07-16 | 4.84 | $5.16 | 154630 |
| 2024-07-15 | 4.74 | $5.00 | 118533 |
| 2024-07-12 | 4.67 | $4.78 | 117810 |
| 2024-07-11 | 4.65 | $4.74 | 186013 |
| 2024-07-10 | 4.65 | $4.55 | 79162 |
| 2024-07-09 | 4.70 | $4.34 | 124448 |
| 2024-07-08 | 4.84 | $4.62 | 152937 |
| 2024-07-05 | 4.91 | $4.76 | 79182 |
| 2024-07-03 | 4.96 | $4.76 | 19077 |
| 2024-07-02 | 5.02 | $4.80 | 112836 |
| 2024-07-01 | 5.08 | $4.92 | 108436 |
| 2024-06-28 | 5.11 | $5.21 | 2.2M |
| 2024-06-27 | 5.05 | $4.91 | 171639 |
| 2024-06-26 | 5.08 | $4.98 | 175459 |
| 2024-06-25 | 5.08 | $4.93 | 92487 |
| 2024-06-24 | 5.11 | $5.00 | 101667 |
| 2024-06-21 | 5.11 | $5.30 | 695357 |
| 2024-06-20 | 5.02 | $4.96 | 95105 |
| 2024-06-18 | 5.01 | $4.99 | 111235 |
| 2024-06-17 | 4.99 | $5.01 | 119041 |
| 2024-06-14 | 4.95 | $4.70 | 115065 |
| 2024-06-13 | 5.01 | $4.99 | 271040 |
| 2024-06-12 | 4.98 | $5.18 | 211766 |
| 2024-06-11 | 4.89 | $5.03 | 140773 |
| 2024-06-10 | 4.82 | $4.84 | 88681 |
| 2024-06-07 | 4.79 | $4.66 | 57222 |
| 2024-06-06 | 4.82 | $4.60 | 171742 |
| 2024-06-05 | 4.87 | $4.78 | 181816 |
| 2024-06-04 | 4.88 | $4.71 | 173273 |
| 2024-06-03 | 4.90 | $4.99 | 120511 |
| 2024-05-31 | 4.84 | $4.77 | 514953 |
| 2024-05-30 | 4.84 | $4.95 | 128331 |
| 2024-05-29 | 4.78 | $5.07 | 189405 |
| 2024-05-28 | 4.66 | $5.04 | 258649 |
| 2024-05-24 | 4.54 | $4.52 | 55136 |
| 2024-05-23 | 4.54 | $4.54 | 84600 |
| 2024-05-22 | 4.55 | $4.77 | 151458 |
| 2024-05-21 | 4.48 | $4.41 | 141646 |
| 2024-05-20 | 4.51 | $4.53 | 89465 |
| 2024-05-17 | 4.52 | $4.43 | 94334 |
| 2024-05-16 | 4.56 | $4.55 | 162570 |
| 2024-05-15 | 4.57 | $4.44 | 151064 |
| 2024-05-14 | 4.62 | $4.69 | 88698 |
| 2024-05-13 | 4.61 | $4.62 | 22467 |
| 2024-05-10 | 4.61 | $4.61 | 60223 |
| 2024-05-09 | 4.62 | $4.72 | 64580 |
| 2024-05-08 | 4.60 | $4.58 | 23486 |
| 2024-05-07 | 4.62 | $4.65 | 73378 |
| 2024-05-06 | 4.62 | $4.56 | 78750 |
| 2024-05-03 | 4.66 | $4.50 | 52406 |
| 2024-05-02 | 4.73 | $4.81 | 30418 |
| 2024-05-01 | 4.71 | $4.78 | 57686 |
| 2024-04-30 | 4.70 | $4.60 | 70235 |
| 2024-04-29 | 4.75 | $4.97 | 85741 |
| 2024-04-26 | 4.70 | $4.75 | 61335 |
| 2024-04-25 | 4.70 | $4.99 | 75946 |
| 2024-04-24 | 4.63 | $4.99 | 91412 |
| 2024-04-23 | 4.56 | $4.97 | 408839 |
| 2024-04-22 | 4.47 | $4.87 | 144457 |
| 2024-04-19 | 4.41 | $4.64 | 108404 |
| 2024-04-18 | 4.41 | $4.63 | 109924 |
| 2024-04-17 | 4.41 | $4.57 | 74993 |
| 2024-04-16 | 4.45 | $4.40 | 82370 |
| 2024-04-15 | 4.55 | $4.51 | 80323 |
| 2024-04-12 | 4.65 | $4.70 | 55796 |
| 2024-04-11 | 4.72 | $4.93 | 224112 |
| 2024-04-10 | 4.73 | $4.63 | 118706 |
| 2024-04-09 | 4.85 | $4.85 | 69829 |
| 2024-04-08 | 4.93 | $4.88 | 105237 |
| 2024-04-05 | 5.03 | $4.93 | 142787 |
| 2024-04-04 | 5.13 | $5.13 | 69037 |
| 2024-04-03 | 5.21 | $4.92 | 193035 |
| 2024-04-02 | 5.36 | $4.98 | 310615 |
| 2024-04-01 | 5.54 | $5.66 | 54945 |
| 2024-03-28 | 5.55 | $5.66 | 50715 |
| 2024-03-27 | 5.56 | $5.31 | 69278 |
| 2024-03-26 | 5.68 | $5.07 | 43047 |
| 2024-03-25 | 5.91 | $5.26 | 103357 |
| 2024-03-22 | 6.14 | $5.47 | 194859 |
| 2024-03-21 | 6.34 | $5.98 | 128085 |
| 2024-03-20 | 6.43 | $6.14 | 70632 |
| 2024-03-19 | 6.48 | $6.35 | 343596 |
| 2024-03-18 | 6.48 | $6.57 | 401363 |
| 2024-03-15 | 6.40 | $6.32 | 565045 |
| 2024-03-14 | 6.39 | $6.36 | 354015 |
| 2024-03-13 | 6.35 | $6.09 | 922584 |
| 2024-03-12 | 6.40 | $6.00 | 215009 |
| 2024-03-11 | 6.47 | $6.61 | 86865 |
| 2024-03-08 | 6.37 | $6.33 | 130026 |
| 2024-03-07 | 6.33 | $6.45 | 81484 |
| 2024-03-06 | 6.24 | $6.30 | 102615 |
| 2024-03-05 | 6.18 | $6.26 | 100217 |
| 2024-03-04 | 6.11 | $6.49 | 131287 |
| 2024-03-01 | 5.96 | $5.87 | 80670 |
| 2024-02-29 | 5.97 | $5.86 | 49796 |
| 2024-02-28 | 5.99 | $5.93 | 50241 |
| 2024-02-27 | 5.98 | $6.08 | 60640 |
| 2024-02-26 | 5.93 | $6.10 | 65551 |
| 2024-02-23 | 5.86 | $5.91 | 177398 |
| 2024-02-22 | 5.84 | $7.05 | 371205 |
| 2024-02-21 | 5.46 | $5.82 | 55286 |
| 2024-02-20 | 5.38 | $5.74 | 66850 |
| 2024-02-16 | 5.32 | $5.55 | 26515 |
| 2024-02-15 | 5.31 | $5.65 | 41017 |
| 2024-02-14 | 5.27 | $5.71 | 166100 |
| 2024-02-13 | 5.22 | $5.10 | 79600 |
| 2024-02-12 | 5.35 | $5.50 | 67800 |
| 2024-02-09 | 5.39 | $5.62 | 51000 |
| 2024-02-08 | 5.41 | $5.70 | 47500 |
| 2024-02-07 | 5.42 | $5.43 | 37300 |
| 2024-02-06 | 5.53 | $5.36 | 57400 |
| 2024-02-05 | 5.69 | $5.26 | 105100 |
| 2024-02-02 | 5.92 | $5.80 | 126200 |
| 2024-02-01 | 6.05 | $6.17 | 44000 |
| 2024-01-31 | 6.08 | $6.21 | 37300 |
| 2024-01-30 | 6.12 | $6.61 | 29600 |
| 2024-01-29 | 6.05 | $7.01 | 67800 |
| 2024-01-26 | 5.85 | $6.65 | 109600 |
| 2024-01-25 | 5.72 | $6.67 | 268600 |
| 2024-01-24 | 5.58 | $5.65 | 58900 |
| 2024-01-23 | 5.73 | $5.64 | 90500 |
| 2024-01-22 | 5.94 | $6.00 | 85700 |
| 2024-01-19 | 6.08 | $6.28 | 52100 |
| 2024-01-18 | 6.18 | $6.17 | 157800 |
| 2024-01-17 | 6.35 | $6.16 | 35300 |
| 2024-01-16 | 6.57 | $6.30 | 45500 |
| 2024-01-12 | 6.81 | $6.52 | 95700 |
| 2024-01-11 | 7.03 | $6.93 | 107400 |
| 2024-01-10 | 7.18 | $6.61 | 62200 |
| 2024-01-09 | 7.47 | $6.74 | 74900 |
| 2024-01-08 | 7.79 | $7.35 | 47100 |
| 2024-01-05 | 7.98 | $7.55 | 77000 |
| 2024-01-04 | 8.16 | $7.24 | 52200 |
| 2024-01-03 | 8.48 | $7.61 | 56500 |
| 2024-01-02 | 8.74 | $8.14 | 69800 |
| 2023-12-29 | 8.89 | $8.76 | 41800 |
| 2023-12-28 | 8.88 | $9.07 | 62600 |
| 2023-12-27 | 8.75 | $8.70 | 39100 |
| 2023-12-26 | 8.72 | $8.93 | 50000 |
| 2023-12-22 | 8.59 | $8.65 | 60600 |
| 2023-12-21 | 8.53 | $8.39 | 38900 |
| 2023-12-20 | 8.52 | $8.60 | 133000 |
| 2023-12-19 | 8.45 | $8.72 | 57900 |
| 2023-12-18 | 8.32 | $8.61 | 64600 |
| 2023-12-15 | 8.19 | $8.42 | 353600 |
| 2023-12-14 | 8.10 | $8.33 | 69000 |
| 2023-12-13 | 8.00 | $7.88 | 40700 |
| 2023-12-12 | 8.03 | $7.70 | 29300 |
| 2023-12-11 | 8.12 | $7.89 | 41300 |
| 2023-12-08 | 8.17 | $8.16 | 93900 |
| 2023-12-07 | 8.13 | $8.14 | 57500 |
| 2023-12-06 | 8.09 | $8.10 | 47600 |
| 2023-12-05 | 8.06 | $8.24 | 30500 |
| 2023-12-04 | 7.96 | $7.53 | 76500 |
| 2023-12-01 | 8.07 | $7.66 | 29300 |
| 2023-11-30 | 8.16 | $7.57 | 61500 |
| 2023-11-29 | 8.28 | $8.03 | 44900 |
| 2023-11-28 | 8.29 | $8.09 | 17400 |
| 2023-11-27 | 8.27 | $8.31 | 60900 |
| 2023-11-24 | 8.17 | $8.37 | 32600 |
| 2023-11-22 | 8.02 | $7.48 | 35000 |
| 2023-11-21 | 8.12 | $7.73 | 32300 |
| 2023-11-20 | 8.16 | $7.74 | 29900 |
| 2023-11-17 | 8.19 | $7.93 | 63100 |
| 2023-11-16 | 8.15 | $7.96 | 17000 |
| 2023-11-15 | 8.10 | $7.92 | 50000 |
| 2023-11-14 | 8.04 | $8.58 | 88000 |
| 2023-11-13 | 7.74 | $7.96 | 27100 |
| 2023-11-10 | 7.57 | $8.04 | 32800 |
| 2023-11-09 | 7.34 | $7.21 | 19100 |
| 2023-11-08 | 7.31 | $7.95 | 39100 |
| 2023-11-07 | 7.03 | $7.85 | 37900 |
| 2023-11-06 | 6.73 | $7.22 | 14300 |
| 2023-11-03 | 6.55 | $7.07 | 47600 |
| 2023-11-02 | 6.39 | $6.57 | 43000 |
| 2023-11-01 | 6.35 | $6.56 | 22000 |
| 2023-10-31 | 6.30 | $6.27 | 18100 |
| 2023-10-30 | 6.34 | $6.19 | 28400 |
| 2023-10-27 | 6.42 | $6.21 | 32900 |
| 2023-10-26 | 6.51 | $6.75 | 52300 |
| 2023-10-25 | 6.45 | $6.23 | 63000 |
| 2023-10-24 | 6.55 | $6.23 | 55000 |
| 2023-10-23 | 6.66 | $6.31 | 12400 |
| 2023-10-20 | 6.78 | $6.60 | 34100 |
| 2023-10-19 | 6.83 | $6.80 | 36200 |
| 2023-10-18 | 6.83 | $6.74 | 10800 |
| 2023-10-17 | 6.84 | $6.89 | 59200 |
| 2023-10-16 | 6.81 | $6.79 | 49100 |
| 2023-10-13 | 6.81 | $7.24 | 43200 |
| 2023-10-12 | 6.67 | $6.82 | 14100 |
| 2023-10-11 | 6.62 | $6.82 | 16300 |
| 2023-10-10 | 6.57 | $6.77 | 23500 |
| 2023-10-09 | 6.53 | $6.64 | 9200 |
| 2023-10-06 | 6.52 | $6.71 | 17400 |
| 2023-10-05 | 6.49 | $6.70 | 34900 |
| 2023-10-04 | 6.45 | $6.12 | 62100 |
| 2023-10-03 | 6.60 | $6.70 | 18400 |
| 2023-10-02 | 6.60 | $6.69 | 10600 |
| 2023-09-29 | 6.60 | $6.96 | 24800 |
| 2023-09-28 | 6.52 | $6.92 | 15300 |
| 2023-09-27 | 6.45 | $6.78 | 38700 |
| 2023-09-26 | 6.40 | $6.41 | 16600 |
| 2023-09-25 | 6.46 | $6.85 | 18700 |
| 2023-09-22 | 6.41 | $6.47 | 23500 |
| 2023-09-21 | 6.46 | $6.50 | 27500 |
| 2023-09-20 | 6.53 | $6.18 | 38800 |
| 2023-09-19 | 6.72 | $6.68 | 40000 |
| 2023-09-18 | 6.79 | $6.07 | 58600 |
| 2023-09-15 | 7.08 | $6.78 | 172000 |
| 2023-09-14 | 7.21 | $7.08 | 37100 |
| 2023-09-13 | 7.27 | $6.92 | 65000 |
| 2023-09-12 | 7.40 | $7.44 | 33700 |
| 2023-09-11 | 7.39 | $7.70 | 40600 |
| 2023-09-08 | 7.30 | $7.50 | 25300 |
| 2023-09-07 | 7.25 | $7.39 | 72300 |
| 2023-09-06 | 7.23 | $7.31 | 22500 |
| 2023-09-05 | 7.23 | $7.35 | 71300 |
| 2023-09-01 | 7.22 | $7.25 | 22400 |
| 2023-08-31 | 7.24 | $7.31 | 87800 |
| 2023-08-30 | 7.25 | $7.11 | 17700 |
| 2023-08-29 | 7.32 | $7.47 | 81800 |
| 2023-08-28 | 7.30 | $7.61 | 25800 |
| 2023-08-25 | 7.23 | $7.35 | 38800 |
| 2023-08-24 | 7.23 | $7.23 | 33600 |
| 2023-08-23 | 7.28 | $7.14 | 34400 |
| 2023-08-22 | 7.36 | $7.07 | 26900 |
| 2023-08-21 | 7.48 | $7.00 | 17500 |
| 2023-08-18 | 7.66 | $7.39 | 25500 |
| 2023-08-17 | 7.75 | $7.88 | 11500 |
| 2023-08-16 | 7.70 | $7.77 | 37000 |
| 2023-08-15 | 7.67 | $8.44 | 17400 |
| 2023-08-14 | 7.43 | $8.17 | 49600 |
| 2023-08-11 | 7.22 | $7.98 | 149500 |
| 2023-08-10 | 7.03 | $6.59 | 19700 |
| 2023-08-09 | 7.25 | $6.88 | 31500 |
| 2023-08-08 | 7.41 | $7.19 | 23400 |
| 2023-08-07 | 7.52 | $7.34 | 21300 |
| 2023-08-04 | 7.61 | $7.33 | 15900 |
| 2023-08-03 | 7.71 | $7.77 | 20500 |
| 2023-08-02 | 7.70 | $7.80 | 30700 |
| 2023-08-01 | 7.68 | $7.70 | 39700 |
| 2023-07-31 | 7.69 | $7.82 | 49200 |
| 2023-07-28 | 7.66 | $7.06 | 28800 |
| 2023-07-27 | 7.86 | $6.87 | 140600 |
| 2023-07-26 | 8.16 | $7.86 | 37300 |
| 2023-07-25 | 8.21 | $8.00 | 33400 |
| 2023-07-24 | 8.22 | $7.80 | 37600 |
| 2023-07-21 | 8.29 | $7.81 | 45700 |
| 2023-07-20 | 8.37 | $7.69 | 56600 |
| 2023-07-19 | 8.49 | $7.86 | 58000 |
| 2023-07-18 | 8.58 | $8.24 | 53500 |
| 2023-07-17 | 8.56 | $8.27 | 92900 |
| 2023-07-14 | 8.51 | $8.43 | 126900 |
| 2023-07-13 | 8.39 | $8.05 | 128100 |
| 2023-07-12 | 8.36 | $7.65 | 80400 |
| 2023-07-11 | 8.43 | $8.43 | 70200 |
| 2023-07-10 | 8.27 | $7.99 | 48800 |
| 2023-07-07 | 8.19 | $7.79 | 110700 |
| 2023-07-06 | 8.15 | $7.52 | 46500 |
| 2023-07-05 | 8.17 | $7.81 | 147500 |
| 2023-07-03 | 8.09 | $8.12 | 29000 |
| 2023-06-30 | 7.89 | $7.66 | 115900 |
| 2023-06-29 | 7.77 | $7.46 | 239200 |
| 2023-06-28 | 7.68 | $7.90 | 164300 |
| 2023-06-27 | 7.41 | $7.46 | 223500 |
| 2023-06-26 | 7.22 | $6.56 | 99300 |
| 2023-06-23 | 7.26 | $6.00 | 2.4M |
| 2023-06-22 | 7.48 | $7.19 | 148600 |
| 2023-06-21 | 7.35 | $7.02 | 120700 |
| 2023-06-20 | 7.24 | $7.87 | 136600 |
| 2023-06-16 | 6.82 | $7.33 | 191600 |
| 2023-06-15 | 6.47 | $7.21 | 85800 |
| 2023-06-14 | 6.08 | $6.69 | 121400 |
| 2023-06-13 | 5.76 | $6.44 | 126900 |
| 2023-06-12 | 5.45 | $5.58 | 73200 |
| 2023-06-09 | 5.34 | $5.50 | 92400 |
| 2023-06-08 | 5.23 | $5.46 | 75800 |
| 2023-06-07 | 5.11 | $5.65 | 80000 |
| 2023-06-06 | 4.91 | $5.78 | 120000 |
| 2023-06-05 | 4.63 | $5.37 | 100200 |
| 2023-06-02 | 4.42 | $5.82 | 120100 |
| 2023-06-01 | 4.03 | $4.53 | 164700 |
| 2023-05-31 | 3.98 | $4.35 | 282400 |
| 2023-05-30 | 3.98 | $4.37 | 19900 |
| 2023-05-26 | 4.00 | $4.32 | 119800 |
| 2023-05-25 | 4.05 | $4.13 | 86900 |
| 2023-05-24 | 4.19 | $4.46 | 125300 |
| 2023-05-23 | 4.26 | $4.43 | 170100 |
| 2023-05-22 | 4.39 | $5.04 | 84800 |
| 2023-05-19 | 4.36 | $4.78 | 115700 |
| 2023-05-18 | 4.42 | $5.06 | 74200 |
| 2023-05-17 | 4.44 | $5.42 | 85200 |
| 2023-05-16 | 4.36 | $5.22 | 71200 |
| 2023-05-15 | 4.35 | $5.41 | 68300 |
| 2023-05-12 | 4.30 | $6.27 | 314100 |
| 2023-05-11 | 3.99 | $4.90 | 36700 |
| 2023-05-10 | 4.08 | $4.92 | 71000 |
| 2023-05-09 | 4.22 | $4.97 | 126800 |
| 2023-05-08 | 4.40 | $4.65 | 115900 |
| 2023-05-05 | 4.75 | $5.19 | 614200 |
| 2023-05-04 | 5.04 | $6.33 | 38400 |
| 2023-05-03 | 5.06 | $5.52 | 52100 |
| 2023-05-02 | 5.38 | $5.87 | 111400 |
| 2023-05-01 | 5.69 | $5.95 | 26000 |
| 2023-04-28 | 6.08 | $6.17 | 76000 |
| 2023-04-27 | 6.51 | $6.22 | 48000 |
| 2023-04-26 | 7.05 | $6.33 | 94800 |
| 2023-04-25 | 7.70 | $6.27 | 121700 |
| 2023-04-24 | 8.53 | $7.71 | 23300 |
| 2023-04-21 | 9.12 | $7.94 | 67400 |
| 2023-04-20 | 9.78 | $8.83 | 19400 |
| 2023-04-19 | 10.31 | $8.71 | 26200 |
| 2023-04-18 | 11.01 | $9.09 | 136900 |
| 2023-04-17 | 11.74 | $11.30 | 72800 |
| 2023-04-14 | 11.94 | $11.65 | 77900 |
| 2023-04-13 | 12.07 | $11.78 | 29100 |
| 2023-04-12 | 12.19 | $11.80 | 62700 |
| 2023-04-11 | 12.33 | $11.82 | 104100 |
| 2023-04-10 | 12.49 | $12.12 | 78600 |
| 2023-04-06 | 12.59 | $12.18 | 12900 |
| 2023-04-05 | 12.68 | $11.85 | 114200 |
| 2023-04-04 | 12.89 | $11.80 | 41300 |
| 2023-04-03 | 13.15 | $12.70 | 47900 |
| 2023-03-31 | 13.17 | $12.54 | 35900 |
| 2023-03-30 | 13.23 | $12.65 | 48600 |
| 2023-03-29 | 13.26 | $12.55 | 53800 |
| 2023-03-28 | 13.32 | $12.59 | 114000 |
| 2023-03-27 | 13.36 | $12.80 | 36700 |
| 2023-03-24 | 13.32 | $12.70 | 93300 |
| 2023-03-23 | 13.29 | $12.56 | 81900 |
| 2023-03-22 | 13.28 | $12.57 | 66100 |
| 2023-03-21 | 13.25 | $13.00 | 121100 |
| 2023-03-20 | 13.05 | $13.05 | 259100 |
| 2023-03-17 | 12.77 | $12.65 | 1.2M |
| 2023-03-16 | 12.54 | $11.60 | 83900 |
| 2023-03-15 | 12.57 | $12.04 | 65000 |
| 2023-03-14 | 12.45 | $12.22 | 93900 |
| 2023-03-13 | 12.22 | $12.05 | 63500 |
| 2023-03-10 | 11.97 | $12.21 | 65000 |
| 2023-03-09 | 11.60 | $11.62 | 153200 |
| 2023-03-08 | 11.32 | $12.09 | 167900 |
| 2023-03-07 | 10.82 | $12.65 | 418900 |
| 2023-03-06 | 10.01 | $11.61 | 233900 |
| 2023-03-03 | 9.34 | $10.00 | 21100 |
| 2023-03-02 | 9.04 | $9.66 | 72000 |
| 2023-03-01 | 8.76 | $9.49 | 137300 |
| 2023-02-28 | 8.49 | $9.30 | 29100 |
| 2023-02-27 | 8.21 | $9.00 | 17300 |
| 2023-02-24 | 7.97 | $8.40 | 59100 |
| 2023-02-23 | 7.87 | $8.70 | 22700 |
| 2023-02-22 | 7.65 | $8.17 | 8800 |
| 2023-02-21 | 7.57 | $8.18 | 18700 |
| 2023-02-17 | 7.47 | $7.85 | 48200 |
| 2023-02-16 | 7.47 | $8.14 | 84600 |
| 2023-02-15 | 7.38 | $7.75 | 136600 |
| 2023-02-14 | 7.40 | $7.67 | 30200 |
| 2023-02-13 | 7.47 | $7.89 | 57400 |
| 2023-02-10 | 7.50 | $7.78 | 50600 |
| 2023-02-09 | 7.58 | $8.03 | 73000 |
| 2023-02-08 | 7.61 | $8.01 | 152300 |
| 2023-02-07 | 7.67 | $8.21 | 258100 |
| 2023-02-06 | 7.68 | $6.95 | 64700 |
| 2023-02-03 | 8.12 | $6.88 | 89300 |
| 2023-02-02 | 8.68 | $6.99 | 111800 |
| 2023-02-01 | 9.34 | $7.29 | 123600 |
| 2023-01-31 | 10.05 | $7.91 | 167700 |
| 2023-01-30 | 10.72 | $9.16 | 128400 |
| 2023-01-27 | 11.13 | $9.55 | 154300 |
| 2023-01-26 | 11.50 | $12.98 | 241100 |
| 2023-01-25 | 10.86 | $15.40 | 1.6M |
| 2023-01-24 | 9.31 | $9.31 | 119700 |
| 2023-01-23 | 9.35 | $9.51 | 174400 |
| 2023-01-20 | 9.33 | $9.32 | 97800 |
| 2023-01-19 | 9.37 | $9.42 | 90900 |
| 2023-01-18 | 9.39 | $9.11 | 71500 |
| 2023-01-17 | 9.52 | $9.16 | 30600 |
| 2023-01-13 | 9.67 | $10.06 | 73800 |
| 2023-01-12 | 9.56 | $10.26 | 90800 |
| 2023-01-11 | 9.36 | $10.00 | 132700 |
| 2023-01-10 | 9.21 | $9.00 | 117600 |
| 2023-01-09 | 9.35 | $9.13 | 44100 |
| 2023-01-06 | 9.48 | $9.50 | 87000 |
| 2023-01-05 | 9.52 | $8.00 | 24500 |
| 2023-01-04 | 10.06 | $9.21 | 70900 |
| 2023-01-03 | 10.32 | $10.33 | 52400 |
| 2022-12-30 | 10.29 | $10.91 | 38900 |
| 2022-12-29 | 10.06 | $10.10 | 19100 |
| 2022-12-28 | 10.04 | $10.04 | 6900 |
| 2022-12-27 | 10.04 | $10.03 | 7600 |
| 2022-12-23 | 10.04 | $10.03 | 1600 |
| 2022-12-22 | 10.03 | $10.03 | 3800 |
| 2022-12-21 | 10.03 | $10.04 | 7000 |
| 2022-12-20 | 10.02 | $10.06 | 5200 |
| 2022-12-19 | 10.00 | $10.07 | 15500 |
| 2022-12-16 | 9.97 | $9.93 | 17500 |
| 2022-12-15 | 9.99 | $9.97 | 16900 |
| 2022-12-14 | 9.99 | $9.96 | 23900 |
| 2022-12-13 | 10.00 | $10.00 | 3900 |
| 2022-12-12 | 9.99 | $10.00 | 5400 |
| 2022-12-09 | 9.98 | $9.99 | 20100 |
| 2022-12-08 | 9.98 | $9.99 | 8800 |
| 2022-12-07 | 9.97 | $9.97 | 10000 |
| 2022-12-06 | 9.97 | $10.02 | 9400 |
| 2022-12-05 | 9.95 | $9.97 | 15000 |
| 2022-12-02 | 9.94 | $9.81 | 24600 |
| 2022-12-01 | 9.98 | $9.94 | 18600 |
| 2022-11-30 | 9.99 | $9.99 | 35200 |
| 2022-11-29 | 9.99 | $9.95 | 41400 |
| 2022-11-28 | 9.99 | $9.90 | 16900 |
| 2022-11-25 | 10.01 | $10.50 | 40600 |
| 2022-11-23 | 9.85 | $9.85 | 43600 |
| 2022-11-22 | 9.86 | $9.99 | 74700 |
| 2022-11-21 | 9.82 | $9.92 | 174300 |
| 2022-11-18 | 9.81 | $10.02 | 730300 |
| 2022-11-17 | 9.75 | $10.41 | 951600 |
| 2022-11-16 | 9.56 | $8.61 | 1.2M |
| 2022-11-15 | 9.91 | $10.17 | 56300 |
| 2022-11-14 | 9.83 | $9.22 | 728900 |
| 2022-11-11 | 10.04 | $10.02 | 48700 |
| 2022-11-10 | 10.04 | $10.03 | 113900 |
| 2022-11-09 | 10.04 | $10.03 | 1800 |
| 2022-11-08 | 10.04 | $10.03 | 9900 |
| 2022-11-07 | 10.04 | $10.03 | 8600 |
| 2022-11-04 | 10.04 | $10.03 | 141400 |
| 2022-11-03 | 10.04 | $10.02 | — |
| 2022-11-02 | 10.04 | $10.02 | 4000 |
| 2022-11-01 | 10.03 | $10.03 | 476200 |
| 2022-10-31 | 10.03 | $10.02 | 12300 |
| 2022-10-28 | 10.02 | $10.01 | — |
| 2022-10-27 | 10.02 | $10.01 | — |
| 2022-10-26 | 10.02 | $10.01 | 8300 |
| 2022-10-25 | 10.01 | $10.01 | 2600 |
| 2022-10-24 | 10.00 | $10.02 | — |
| 2022-10-21 | 9.99 | $10.02 | — |
| 2022-10-20 | 9.97 | $10.02 | 562500 |
| 2022-10-19 | 9.95 | $9.99 | 383400 |
| 2022-10-18 | 9.94 | $9.98 | 40600 |
| 2022-10-17 | 9.92 | $9.92 | 22200 |
| 2022-10-14 | 9.92 | $9.92 | 1100 |
| 2022-10-13 | 9.92 | $9.92 | 88800 |
| 2022-10-12 | 9.92 | $9.92 | 200 |
| 2022-10-11 | 9.92 | $9.92 | 210100 |
| 2022-10-10 | 9.91 | $9.93 | 22000 |
| 2022-10-07 | 9.91 | $9.92 | 49900 |
| 2022-10-06 | 9.91 | $9.90 | 49900 |
| 2022-10-05 | 9.91 | $9.91 | 900 |
| 2022-10-04 | 9.91 | $9.91 | 32200 |
| 2022-10-03 | 9.91 | $9.91 | 31600 |
| 2022-09-30 | 9.91 | $9.91 | 130900 |
| 2022-09-29 | 9.90 | $9.92 | 37600 |
| 2022-09-28 | 9.90 | $9.91 | 703100 |
| 2022-09-27 | 9.90 | $9.89 | 3300 |
| 2022-09-26 | 9.90 | $9.91 | 2100 |
| 2022-09-23 | 9.90 | $9.93 | 700 |
| 2022-09-22 | 9.89 | $9.88 | — |
| 2022-09-21 | 9.89 | $9.88 | — |
| 2022-09-20 | 9.90 | $9.88 | 11300 |
| 2022-09-19 | 9.90 | $9.90 | 400 |
| 2022-09-16 | 9.91 | $9.90 | 1800 |
| 2022-09-15 | 9.91 | $9.90 | — |
| 2022-09-14 | 9.91 | $9.90 | — |
| 2022-09-13 | 9.92 | $9.90 | 1500 |
| 2022-09-12 | 9.92 | $9.93 | 200 |
| 2022-09-09 | 9.92 | $9.93 | 200 |
| 2022-09-08 | 9.91 | $9.93 | 100 |
| 2022-09-07 | 9.91 | $9.91 | — |
| 2022-09-06 | 9.90 | $9.91 | — |
| 2022-09-02 | 9.90 | $9.91 | 200 |
| 2022-09-01 | 9.90 | $9.87 | — |
| 2022-08-31 | 9.91 | $9.87 | 25100 |
| 2022-08-30 | 9.92 | $9.90 | 11600 |
| 2022-08-29 | 9.93 | $9.91 | 500 |
| 2022-08-26 | 9.93 | $9.91 | 700 |
| 2022-08-25 | 9.93 | $9.92 | 10600 |
| 2022-08-24 | 9.93 | $9.94 | 1500 |
| 2022-08-23 | 9.93 | $9.93 | 14300 |
| 2022-08-22 | 9.92 | $9.93 | 100 |
| 2022-08-19 | 9.91 | $9.90 | 800 |
| 2022-08-18 | 9.92 | $9.91 | 2200 |
| 2022-08-17 | 9.91 | $9.91 | 300 |
| 2022-08-16 | 9.91 | $9.93 | 200 |
| 2022-08-15 | 9.90 | $9.90 | 200 |
| 2022-08-12 | 9.90 | $9.89 | 2800 |
| 2022-08-11 | 9.90 | $9.90 | — |
| 2022-08-10 | 9.90 | $9.90 | 200 |
| 2022-08-09 | 9.89 | $9.88 | 66300 |
| 2022-08-08 | 9.89 | $9.87 | 100 |
| 2022-08-05 | 9.90 | $9.87 | 200 |
| 2022-08-04 | 9.90 | $9.90 | 1400 |
| 2022-08-03 | 9.90 | $9.93 | — |
| 2022-08-02 | 9.88 | $9.93 | 43000 |
| 2022-08-01 | 9.86 | $9.87 | 2500 |
| 2022-07-29 | 9.86 | $9.86 | 3300 |
| 2022-07-28 | 9.86 | $9.86 | 4800 |
| 2022-07-27 | 9.86 | $9.86 | 1.0M |
| 2022-07-26 | 9.85 | $9.87 | 10200 |
| 2022-07-25 | 9.85 | $9.85 | — |
| 2022-07-22 | 9.85 | $9.85 | 600 |
| 2022-07-21 | 9.85 | $9.85 | 100 |
| 2022-07-20 | 9.84 | $9.85 | — |
| 2022-07-19 | 9.84 | $9.85 | 3000 |
| 2022-07-18 | 9.84 | $9.84 | — |
| 2022-07-15 | 9.84 | $9.84 | — |
| 2022-07-14 | 9.84 | $9.84 | — |
| 2022-07-13 | 9.84 | $9.84 | 5300 |
| 2022-07-12 | 9.84 | $9.83 | 49600 |
| 2022-07-11 | 9.84 | $9.84 | — |
| 2022-07-08 | 9.84 | $9.84 | 22300 |
| 2022-07-07 | 9.84 | $9.83 | 74700 |
| 2022-07-06 | 9.84 | $9.84 | — |
| 2022-07-05 | 9.84 | $9.84 | 200 |
| 2022-07-01 | 9.84 | $9.83 | 10200 |
| 2022-06-30 | 9.85 | $9.83 | 31600 |
| 2022-06-29 | 9.85 | $9.83 | 10600 |
| 2022-06-28 | 9.86 | $9.86 | — |
| 2022-06-27 | 9.85 | $9.86 | 400 |
| 2022-06-24 | 9.85 | $9.83 | 400 |
| 2022-06-23 | 9.85 | $9.86 | 200 |
| 2022-06-22 | 9.85 | $9.84 | 1300 |
| 2022-06-21 | 9.85 | $9.88 | 1700 |
| 2022-06-17 | 9.84 | $9.83 | 178200 |
| 2022-06-16 | 9.84 | $9.83 | — |
| 2022-06-15 | 9.84 | $9.83 | — |
| 2022-06-14 | 9.84 | $9.83 | 152000 |
| 2022-06-13 | 9.85 | $9.83 | 1100 |
| 2022-06-10 | 9.85 | $9.85 | 5300 |
| 2022-06-09 | 9.85 | $9.85 | 2900 |
| 2022-06-08 | 9.85 | $9.85 | — |
| 2022-06-07 | 9.84 | $9.85 | 200 |
| 2022-06-06 | 9.84 | $9.86 | — |
| 2022-06-03 | 9.83 | $9.86 | — |
| 2022-06-02 | 9.82 | $9.86 | — |
| 2022-06-01 | 9.81 | $9.86 | 45000 |
| 2022-05-31 | 9.79 | $9.86 | 3200 |
| 2022-05-27 | 9.77 | $9.80 | 4000 |
| 2022-05-26 | 9.77 | $9.77 | 1000 |
| 2022-05-25 | 9.78 | $9.77 | — |
| 2022-05-24 | 9.79 | $9.77 | 1100 |
| 2022-05-23 | 9.80 | $9.77 | 800 |
| 2022-05-20 | 9.81 | $9.79 | 198600 |
| 2022-05-19 | 9.82 | $9.81 | 16200 |
| 2022-05-18 | 9.82 | $9.82 | 400 |
| 2022-05-17 | 9.83 | $9.82 | 11100 |
| 2022-05-16 | 9.83 | $9.81 | — |
| 2022-05-13 | 9.84 | $9.81 | — |
| 2022-05-12 | 9.86 | $9.81 | 31900 |
| 2022-05-11 | 9.87 | $9.84 | 11700 |
| 2022-05-10 | 9.88 | $9.84 | 100 |
| 2022-05-09 | 9.89 | $9.89 | — |
| 2022-05-06 | 9.89 | $9.89 | 200 |
| 2022-05-05 | 9.88 | $9.89 | 6100 |
| 2022-05-04 | 9.88 | $9.88 | 5700 |
| 2022-05-03 | 9.88 | $9.89 | 34900 |
| 2022-05-02 | 9.87 | $9.87 | 57700 |
| 2022-04-29 | 9.86 | $9.87 | 25900 |
| 2022-04-28 | 9.86 | $9.85 | 217700 |
| 2022-04-27 | 9.86 | $9.86 | 42100 |
| 2022-04-26 | 9.86 | $9.87 | 27400 |
| 2022-04-25 | 9.86 | $9.87 | 21300 |
| 2022-04-22 | 9.85 | $9.86 | — |
| 2022-04-21 | 9.84 | $9.86 | 8200 |
| 2022-04-20 | 9.84 | $9.86 | 900 |
| 2022-04-19 | 9.83 | $9.85 | 41000 |
| 2022-04-18 | 9.83 | $9.85 | 300 |
| 2022-04-14 | 9.82 | $9.85 | 4800 |
| 2022-04-13 | 9.81 | $9.81 | 128700 |
| 2022-04-12 | 9.82 | $9.84 | 300 |
| 2022-04-11 | 9.81 | $9.81 | 4200 |
| 2022-04-08 | 9.82 | $9.79 | 171000 |
| 2022-04-07 | 9.83 | $9.83 | 171100 |
| 2022-04-06 | 9.83 | $9.80 | 118100 |
| 2022-04-05 | 9.84 | $9.82 | 15200 |
| 2022-04-04 | 9.85 | $9.84 | 6700 |
| 2022-04-01 | 9.85 | $9.87 | 3300 |
| 2022-03-31 | 9.85 | $9.87 | 15500 |
| 2022-03-30 | 9.85 | $9.84 | 7700 |
| 2022-03-29 | 9.85 | $9.84 | 107000 |
| 2022-03-28 | 9.85 | $9.86 | 21400 |
| 2022-03-25 | 9.85 | $9.85 | 23800 |
| 2022-03-24 | 9.85 | $9.86 | 250700 |
| 2022-03-23 | 9.85 | $9.86 | 66400 |
| 2022-03-22 | 9.85 | $9.85 | 214700 |
| 2022-03-21 | 9.85 | $9.84 | 79200 |
| 2022-03-18 | 9.86 | $9.86 | 24000 |
| 2022-03-17 | 9.86 | $9.86 | 17500 |
| 2022-03-16 | 9.86 | $9.86 | 69600 |
| 2022-03-15 | 9.86 | $9.87 | 94700 |
| 2022-03-14 | 9.86 | $9.86 | 14700 |
| 2022-03-11 | 9.87 | $9.86 | 1200 |
| 2022-03-10 | 9.87 | $9.86 | 65100 |
| 2022-03-09 | 9.87 | $9.87 | 86700 |
| 2022-03-08 | 9.87 | $9.88 | 119300 |
| 2022-03-07 | 9.87 | $9.87 | 30700 |
| 2022-03-04 | 9.87 | $9.87 | 1500 |
| 2022-03-03 | 9.87 | $9.87 | 19500 |
| 2022-03-02 | 9.88 | $9.88 | 89000 |
| 2022-03-01 | 9.88 | $9.88 | 29300 |
| 2022-02-28 | 9.88 | $9.89 | 76600 |
| 2022-02-25 | 9.87 | $9.87 | 6600 |
| 2022-02-24 | 9.87 | $9.87 | 23500 |
| 2022-02-23 | 9.88 | $9.88 | 579300 |
| 2022-02-22 | 9.88 | $9.88 | — |
| 2022-02-18 | 9.87 | $9.88 | 115300 |
| 2022-02-17 | 9.87 | $9.88 | 33100 |
| 2022-02-16 | 9.87 | $9.88 | 216600 |
| 2022-02-15 | 9.87 | $9.88 | 110300 |
| 2022-02-14 | 9.88 | $9.88 | 33600 |
| 2022-02-11 | 9.88 | $9.90 | 100 |
| 2022-02-10 | 9.87 | $9.84 | 142800 |
| 2022-02-09 | 9.88 | $9.86 | 335600 |
| 2022-02-08 | 9.89 | $9.89 | 2500 |
| 2022-02-07 | 9.89 | $9.89 | 36300 |
| 2022-02-04 | 9.89 | $9.89 | 188500 |
| 2022-02-03 | 9.90 | $9.90 | 257500 |
| 2022-02-02 | 9.90 | $9.89 | 374600 |
| 2022-02-01 | 9.90 | $9.90 | 45300 |
| 2022-01-31 | 9.90 | $9.90 | 43000 |
| 2022-01-28 | 9.90 | $9.89 | 81200 |
| 2022-01-27 | 9.90 | $9.89 | 13300 |
| 2022-01-26 | 9.91 | $9.91 | 22500 |
| 2022-01-25 | 9.91 | $9.90 | 13900 |
| 2022-01-24 | 9.91 | $9.96 | 13100 |
| 2022-01-21 | 9.89 | $9.82 | 308900 |
| 2022-01-20 | 9.91 | $9.92 | 26200 |
| 2022-01-19 | 9.91 | $9.91 | 1800 |
| 2022-01-18 | 9.91 | $9.91 | 700 |
| 2022-01-14 | 9.91 | $9.90 | 5700 |
| 2022-01-13 | 9.91 | $9.93 | 359200 |
| 2022-01-12 | 9.91 | $9.90 | 368200 |
| 2022-01-11 | 9.91 | $9.91 | — |
| 2022-01-10 | 9.91 | $9.91 | 7800 |
| 2022-01-07 | 9.90 | $9.92 | 19000 |
| 2022-01-06 | 9.90 | $9.93 | 500 |
| 2022-01-05 | 9.89 | $9.90 | 99600 |
| 2022-01-04 | 9.89 | $9.90 | 135300 |
| 2022-01-03 | 9.88 | $9.90 | 21900 |
| 2021-12-31 | 9.88 | $9.88 | 34700 |
| 2021-12-30 | 9.88 | $9.88 | 123100 |
| 2021-12-29 | 9.89 | $9.88 | 54100 |
| 2021-12-28 | 9.89 | $9.91 | 18900 |
| 2021-12-27 | 9.89 | $9.90 | 4500 |
| 2021-12-23 | 9.89 | $9.90 | 13800 |
| 2021-12-22 | 9.89 | $9.87 | 26400 |
| 2021-12-21 | 9.90 | $9.90 | — |
| 2021-12-20 | 9.90 | $9.90 | — |
| 2021-12-17 | 9.90 | $9.90 | 500 |
| 2021-12-16 | 9.90 | $9.90 | 5900 |
| 2021-12-15 | 9.90 | $9.90 | 5500 |
| 2021-12-14 | 9.91 | $9.90 | 736700 |
| 2021-12-13 | 9.91 | $9.91 | 1500 |
| 2021-12-10 | 9.91 | $9.92 | 11600 |
| 2021-12-09 | 9.91 | $9.94 | 2800 |
| 2021-12-08 | 9.90 | $9.91 | 102200 |
| 2021-12-07 | 9.90 | $9.91 | 24200 |
| 2021-12-06 | 9.90 | $9.90 | 2200 |
| 2021-12-03 | 9.91 | $9.88 | 17100 |
| 2021-12-02 | 9.92 | $9.90 | 149600 |
| 2021-12-01 | 9.92 | $9.94 | 48200 |
| 2021-11-30 | 9.92 | $9.94 | 57000 |
| 2021-11-29 | 9.91 | $9.87 | 800 |
| 2021-11-26 | 9.92 | $9.94 | 1000 |
| 2021-11-24 | 9.92 | $9.94 | — |
| 2021-11-23 | 9.91 | $9.94 | 40700 |
| 2021-11-22 | 9.91 | $9.88 | 66100 |
| 2021-11-19 | 9.92 | $9.94 | 400 |
| 2021-11-18 | 9.91 | $9.89 | 139400 |
| 2021-11-17 | 9.92 | $9.90 | 86000 |
| 2021-11-16 | 9.93 | $9.95 | 1000 |
| 2021-11-15 | 9.92 | $9.93 | 42300 |
| 2021-11-12 | 9.92 | $9.95 | 110700 |
| 2021-11-11 | 9.91 | $9.90 | 2300 |
| 2021-11-10 | 9.92 | $9.88 | 4200 |
| 2021-11-09 | 9.93 | $9.95 | 53600 |
| 2021-11-08 | 9.92 | $9.91 | 56500 |
| 2021-11-05 | 9.92 | $9.90 | 29000 |
| 2021-11-04 | 9.93 | $9.90 | 2300 |
| 2021-11-03 | 9.94 | $9.93 | 3400 |
| 2021-11-02 | 9.94 | $9.91 | 4400 |
| 2021-11-01 | 9.94 | $9.94 | 73600 |
| 2021-10-29 | 9.94 | $9.93 | 5800 |
| 2021-10-28 | 9.94 | $9.93 | 33800 |
| 2021-10-27 | 9.93 | $9.95 | 3800 |
| 2021-10-26 | 9.92 | $9.92 | 227900 |
| 2021-10-25 | 9.92 | $9.93 | 155800 |
| 2021-10-22 | 9.91 | $9.90 | 2.0M |
| 2021-10-21 | 9.91 | $9.88 | 281600 |
| 2021-10-20 | 9.92 | $9.89 | 410000 |
| 2021-10-19 | 9.92 | $9.87 | 331200 |
| 2021-10-18 | 9.93 | $9.94 | — |
| 2021-10-15 | 9.92 | $9.94 | 106800 |
| 2021-10-14 | 9.91 | $9.92 | 47600 |
| 2021-10-13 | 9.90 | $9.90 | 252800 |
| 2021-10-12 | 9.89 | $9.85 | 200100 |
| 2021-10-11 | 9.90 | $9.88 | 100 |
| 2021-10-08 | 9.90 | $9.88 | 100 |
| 2021-10-07 | 9.90 | $9.87 | 4300 |
| 2021-10-06 | 9.89 | $9.85 | 59500 |
| 2021-10-05 | 9.90 | $9.85 | 30700 |
| 2021-10-04 | 9.90 | $9.85 | 195800 |
| 2021-10-01 | 9.90 | $9.86 | 404600 |
| 2021-09-30 | 9.90 | $9.85 | 195300 |
| 2021-09-29 | 9.91 | $9.89 | 59900 |
| 2021-09-28 | 9.89 | $9.87 | 1.0M |
| 2021-09-27 | 9.88 | $9.86 | 278900 |
| 2021-09-24 | 9.87 | $9.87 | 8800 |
| 2021-09-23 | 9.86 | $9.88 | 2200 |
| 2021-09-22 | 9.83 | $9.87 | 218200 |
| 2021-09-21 | 9.81 | $9.87 | 281800 |
| 2021-09-20 | 9.77 | $9.86 | 4.8M |
| 2021-09-17 | 9.74 | $9.75 | 19500 |
| 2021-09-16 | 9.72 | $9.74 | 53100 |
| 2021-09-15 | 9.71 | $9.74 | 24100 |
| 2021-09-14 | 9.69 | $9.73 | 20000 |
| 2021-09-13 | 9.68 | $9.72 | 14700 |
| 2021-09-10 | 9.66 | $9.69 | 1900 |
| 2021-09-09 | 9.65 | $9.69 | 500 |
| 2021-09-08 | 9.64 | $9.64 | — |
| 2021-09-07 | 9.64 | $9.64 | — |
| 2021-09-03 | 9.63 | $9.64 | 500 |
| 2021-09-02 | 9.63 | $9.69 | 12500 |
| 2021-09-01 | 9.62 | $9.63 | 700 |
| 2021-08-31 | 9.61 | $9.64 | — |
| 2021-08-30 | 9.61 | $9.64 | 1200 |
| 2021-08-27 | 9.60 | $9.64 | 194900 |
| 2021-08-26 | 9.60 | $9.61 | 152900 |
| 2021-08-25 | 9.60 | $9.61 | 14900 |
| 2021-08-24 | 9.60 | $9.62 | 45700 |
| 2021-08-23 | 9.60 | $9.60 | 46700 |
| 2021-08-20 | 9.61 | $9.60 | 51000 |
| 2021-08-19 | 9.62 | $9.62 | — |
| 2021-08-18 | 9.62 | $9.62 | 200 |
| 2021-08-17 | 9.63 | $9.64 | 1900 |
| 2021-08-16 | 9.63 | $9.63 | — |
| 2021-08-13 | 9.64 | $9.63 | 15100 |
| 2021-08-12 | 9.65 | $9.65 | 2300 |
| 2021-08-11 | 9.65 | $9.65 | 900 |
| 2021-08-10 | 9.66 | $9.64 | — |
| 2021-08-09 | 9.67 | $9.64 | 6400 |
| 2021-08-06 | 9.68 | $9.63 | 7700 |
| 2021-08-05 | 9.70 | $9.61 | 32000 |
| 2021-08-04 | 9.74 | $9.63 | 92900 |
| 2021-08-03 | 9.77 | $9.68 | — |
| 2021-08-02 | 9.79 | $9.68 | 4000 |
| 2021-07-30 | 9.82 | $9.68 | 21900 |
| 2021-07-29 | 9.85 | $9.95 | — |
| 2021-07-28 | 9.80 | $9.95 | — |
| 2021-07-27 | 9.74 | $9.95 | 8400 |
| 2021-07-26 | 9.67 | $9.68 | 400 |
| 2021-07-23 | 9.67 | $9.70 | 594900 |
| 2021-07-22 | 9.66 | $9.66 | 229500 |
| 2021-07-21 | 9.66 | $9.65 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.50
2026-07-17
Close Price
$3.46
Vol: 85700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.87
Average
49.73
Maximum
73.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.50 | $3.46 | 85700 |
| 2026-07-16 | 53.47 | $3.58 | 73500 |
| 2026-07-15 | 53.47 | $3.58 | 39600 |
| 2026-07-14 | 50.87 | $3.46 | 32208 |
| 2026-07-13 | 50.43 | $3.44 | 108799 |
| 2026-07-10 | 53.61 | $3.58 | 64118 |
| 2026-07-09 | 55.51 | $3.66 | 103700 |
| 2026-07-08 | 54.75 | $3.62 | 681726 |
| 2026-07-07 | 65.09 | $4.01 | 162464 |
| 2026-07-06 | 58.16 | $3.65 | 71100 |
| 2026-07-02 | 59.72 | $3.70 | 132100 |
| 2026-07-01 | 59.52 | $3.69 | 131000 |
| 2026-06-30 | 57.87 | $3.61 | 164449 |
| 2026-06-29 | 57.87 | $3.61 | 219817 |
| 2026-06-26 | 56.68 | $3.55 | 1.6M |
| 2026-06-25 | 49.97 | $3.25 | 232146 |
| 2026-06-24 | 48.19 | $3.18 | 132100 |
| 2026-06-23 | 45.83 | $3.09 | 242714 |
| 2026-06-22 | 41.93 | $2.95 | 298684 |
| 2026-06-18 | 40.18 | $2.89 | 223100 |
| 2026-06-17 | 42.41 | $3.00 | 179626 |
| 2026-06-16 | 39.81 | $2.91 | 342228 |
| 2026-06-15 | 38.94 | $2.88 | 203000 |
| 2026-06-12 | 42.45 | $3.06 | 239800 |
| 2026-06-11 | 38.97 | $2.94 | 241126 |
| 2026-06-10 | 34.92 | $2.81 | 173500 |
| 2026-06-09 | 34.92 | $2.81 | 416332 |
| 2026-06-08 | 36.60 | $2.91 | 113547 |
| 2026-06-05 | 37.82 | $2.98 | 128907 |
| 2026-06-04 | 38.87 | $3.04 | 116327 |
| 2026-06-03 | 39.74 | $3.09 | 220000 |
| 2026-06-02 | 41.70 | $3.20 | 109737 |
| 2026-06-01 | 42.24 | $3.23 | 104115 |
| 2026-05-29 | 43.48 | $3.30 | 89300 |
| 2026-05-28 | 44.01 | $3.33 | 320635 |
| 2026-05-27 | 46.15 | $3.45 | 423803 |
| 2026-05-26 | 38.61 | $3.13 | 531412 |
| 2026-05-22 | 41.54 | $3.30 | 449517 |
| 2026-05-21 | 44.57 | $3.46 | 189507 |
| 2026-05-20 | 51.48 | $3.77 | 171825 |
| 2026-05-19 | 50.30 | $3.72 | 120400 |
| 2026-05-18 | 49.84 | $3.70 | 208000 |
| 2026-05-15 | 44.42 | $3.48 | 99500 |
| 2026-05-14 | 44.63 | $3.49 | 146001 |
| 2026-05-13 | 38.31 | $3.26 | 162246 |
| 2026-05-12 | 42.08 | $3.45 | 150944 |
| 2026-05-11 | 44.71 | $3.57 | 200800 |
| 2026-05-08 | 52.53 | $3.87 | 104600 |
| 2026-05-07 | 51.18 | $3.82 | 178800 |
| 2026-05-06 | 49.54 | $3.76 | 151300 |
| 2026-05-05 | 45.18 | $3.61 | 90600 |
| 2026-05-04 | 41.99 | $3.51 | 161920 |
| 2026-05-01 | 44.19 | $3.60 | 167100 |
| 2026-04-30 | 42.28 | $3.54 | 171519 |
| 2026-04-29 | 37.54 | $3.40 | 262529 |
| 2026-04-28 | 46.30 | $3.74 | 172600 |
| 2026-04-27 | 47.23 | $3.77 | 123200 |
| 2026-04-24 | 48.77 | $3.82 | 132828 |
| 2026-04-23 | 46.45 | $3.75 | 163600 |
| 2026-04-22 | 47.62 | $3.79 | 529800 |
| 2026-04-21 | 46.98 | $3.77 | 144316 |
| 2026-04-20 | 48.67 | $3.83 | 143700 |
| 2026-04-17 | 46.54 | $3.76 | 111341 |
| 2026-04-16 | 44.36 | $3.69 | 141448 |
| 2026-04-15 | 46.42 | $3.77 | 119300 |
| 2026-04-14 | 46.94 | $3.79 | 55400 |
| 2026-04-13 | 49.01 | $3.87 | 135648 |
| 2026-04-10 | 48.47 | $3.85 | 88003 |
| 2026-04-09 | 49.22 | $3.88 | 128230 |
| 2026-04-08 | 48.21 | $3.84 | 235744 |
| 2026-04-07 | 47.47 | $3.81 | 137337 |
| 2026-04-06 | 46.49 | $3.77 | 86546 |
| 2026-04-02 | 47.54 | $3.82 | 102145 |
| 2026-04-01 | 43.43 | $3.65 | 122209 |
| 2026-03-31 | 42.68 | $3.62 | 340900 |
| 2026-03-30 | 42.19 | $3.60 | 137935 |
| 2026-03-27 | 33.62 | $3.28 | 56831 |
| 2026-03-26 | 34.84 | $3.36 | 106800 |
| 2026-03-25 | 34.99 | $3.37 | 73100 |
| 2026-03-24 | 35.73 | $3.42 | 94316 |
| 2026-03-23 | 36.92 | $3.50 | 164437 |
| 2026-03-20 | 30.93 | $3.28 | 433200 |
| 2026-03-19 | 31.45 | $3.32 | 291700 |
| 2026-03-18 | 35.37 | $3.60 | 203838 |
| 2026-03-17 | 38.63 | $3.80 | 232500 |
| 2026-03-16 | 36.40 | $3.72 | 63200 |
| 2026-03-13 | 34.71 | $3.66 | 238900 |
| 2026-03-12 | 35.77 | $3.73 | 256703 |
| 2026-03-11 | 41.20 | $4.05 | 123639 |
| 2026-03-10 | 44.62 | $4.22 | 102934 |
| 2026-03-09 | 43.58 | $4.18 | 71400 |
| 2026-03-06 | 42.54 | $4.14 | 110808 |
| 2026-03-05 | 46.16 | $4.32 | 67200 |
| 2026-03-04 | 48.78 | $4.44 | 53100 |
| 2026-03-03 | 51.81 | $4.57 | 143000 |
| 2026-03-02 | 52.77 | $4.61 | 138022 |
| 2026-02-27 | 48.71 | $4.43 | 181100 |
| 2026-02-26 | 50.07 | $4.49 | 49030 |
| 2026-02-25 | 48.94 | $4.44 | 173063 |
| 2026-02-24 | 54.31 | $4.67 | 124943 |
| 2026-02-23 | 53.68 | $4.64 | 86128 |
| 2026-02-20 | 53.48 | $4.63 | 238100 |
| 2026-02-19 | 51.67 | $4.54 | 69521 |
| 2026-02-18 | 50.65 | $4.49 | 56405 |
| 2026-02-17 | 49.45 | $4.43 | 86116 |
| 2026-02-13 | 48.45 | $4.38 | 71405 |
| 2026-02-12 | 44.70 | $4.20 | 80813 |
| 2026-02-11 | 46.12 | $4.28 | 117412 |
| 2026-02-10 | 52.41 | $4.60 | 76409 |
| 2026-02-09 | 48.67 | $4.42 | 67640 |
| 2026-02-06 | 51.67 | $4.56 | 235106 |
| 2026-02-05 | 52.11 | $4.58 | 87300 |
| 2026-02-04 | 55.92 | $4.75 | 101825 |
| 2026-02-03 | 54.81 | $4.69 | 169400 |
| 2026-02-02 | 55.70 | $4.73 | 168200 |
| 2026-01-30 | 55.01 | $4.69 | 185000 |
| 2026-01-29 | 59.18 | $4.88 | 121300 |
| 2026-01-28 | 57.07 | $4.75 | 96305 |
| 2026-01-27 | 54.84 | $4.62 | 192208 |
| 2026-01-26 | 53.97 | $4.57 | 138800 |
| 2026-01-23 | 50.91 | $4.40 | 98205 |
| 2026-01-22 | 50.17 | $4.36 | 98600 |
| 2026-01-21 | 46.11 | $4.15 | 115439 |
| 2026-01-20 | 42.29 | $3.97 | 78738 |
| 2026-01-16 | 45.35 | $4.15 | 189200 |
| 2026-01-15 | 46.41 | $4.21 | 109100 |
| 2026-01-14 | 44.98 | $4.14 | 542351 |
| 2026-01-13 | 40.69 | $3.94 | 311534 |
| 2026-01-12 | 43.42 | $4.11 | 117604 |
| 2026-01-09 | 43.21 | $4.10 | 138432 |
| 2026-01-08 | 45.32 | $4.23 | 162843 |
| 2026-01-07 | 44.12 | $4.17 | 213100 |
| 2026-01-06 | 53.59 | $4.68 | 379835 |
| 2026-01-05 | 63.19 | $5.06 | 227300 |
| 2026-01-02 | 56.35 | $4.71 | 121900 |
| 2025-12-31 | 54.75 | $4.64 | 73900 |
| 2025-12-30 | 54.07 | $4.61 | 81700 |
| 2025-12-29 | 55.67 | $4.67 | 67325 |
| 2025-12-26 | 56.46 | $4.70 | 45100 |
| 2025-12-24 | 58.58 | $4.78 | 47700 |
| 2025-12-23 | 56.65 | $4.68 | 76343 |
| 2025-12-22 | 55.87 | $4.64 | 96800 |
| 2025-12-19 | 62.26 | $4.88 | 184507 |
| 2025-12-18 | 62.83 | $4.90 | 125100 |
| 2025-12-17 | 61.14 | $4.80 | 106400 |
| 2025-12-16 | 68.53 | $5.05 | 98600 |
| 2025-12-15 | 70.47 | $5.11 | 93500 |
| 2025-12-12 | 71.43 | $5.14 | 137100 |
| 2025-12-11 | 73.01 | $5.19 | 373300 |
| 2025-12-10 | 72.66 | $5.16 | 401708 |
| 2025-12-09 | 65.76 | $4.66 | 611100 |
| 2025-12-08 | 61.71 | $4.44 | 93600 |
| 2025-12-05 | 65.03 | $4.54 | 138300 |
| 2025-12-04 | 61.05 | $4.34 | 226000 |
| 2025-12-03 | 52.29 | $4.00 | 138340 |
| 2025-12-02 | 51.98 | $3.99 | 158900 |
| 2025-12-01 | 49.24 | $3.90 | 78500 |
| 2025-11-28 | 53.78 | $4.04 | 103300 |
| 2025-11-26 | 52.60 | $4.00 | 97900 |
| 2025-11-25 | 52.60 | $4.00 | 76700 |
| 2025-11-24 | 52.60 | $4.00 | 133300 |
| 2025-11-21 | 55.66 | $4.10 | 152800 |
| 2025-11-20 | 51.05 | $3.93 | 51400 |
| 2025-11-19 | 48.03 | $3.83 | 68200 |
| 2025-11-18 | 47.73 | $3.82 | 89749 |
| 2025-11-17 | 52.10 | $3.97 | 64500 |
| 2025-11-14 | 49.77 | $3.89 | 45341 |
| 2025-11-13 | 49.48 | $3.88 | 101600 |
| 2025-11-12 | 55.28 | $4.07 | 55128 |
| 2025-11-11 | 56.61 | $4.11 | 44600 |
| 2025-11-10 | 62.30 | $4.27 | 180732 |
| 2025-11-07 | 57.19 | $4.07 | 62949 |
| 2025-11-06 | 52.28 | $3.91 | 28136 |
| 2025-11-05 | 55.69 | $4.00 | 82304 |
| 2025-11-04 | 52.41 | $3.90 | 44043 |
| 2025-11-03 | 54.32 | $3.95 | 81400 |
| 2025-10-31 | 54.01 | $3.94 | 74700 |
| 2025-10-30 | 51.09 | $3.85 | 39217 |
| 2025-10-29 | 52.49 | $3.89 | 115329 |
| 2025-10-28 | 55.39 | $3.97 | 109632 |
| 2025-10-27 | 48.27 | $3.76 | 90411 |
| 2025-10-24 | 50.84 | $3.83 | 73600 |
| 2025-10-23 | 48.61 | $3.77 | 101200 |
| 2025-10-22 | 52.37 | $3.87 | 76400 |
| 2025-10-21 | 52.76 | $3.88 | 71100 |
| 2025-10-20 | 51.74 | $3.85 | 60520 |
| 2025-10-17 | 47.04 | $3.72 | 140200 |
| 2025-10-16 | 45.09 | $3.67 | 65032 |
| 2025-10-15 | 46.06 | $3.70 | 55037 |
| 2025-10-14 | 48.02 | $3.76 | 95208 |
| 2025-10-13 | 45.45 | $3.69 | 77800 |
| 2025-10-10 | 41.53 | $3.59 | 321900 |
| 2025-10-09 | 39.88 | $3.55 | 34607 |
| 2025-10-08 | 41.26 | $3.60 | 41300 |
| 2025-10-07 | 39.27 | $3.55 | 68642 |
| 2025-10-06 | 39.78 | $3.57 | 89973 |
| 2025-10-03 | 42.13 | $3.66 | 218026 |
| 2025-10-02 | 33.88 | $3.46 | 99132 |
| 2025-10-01 | 32.04 | $3.42 | 119300 |
| 2025-09-30 | 35.31 | $3.56 | 74749 |
| 2025-09-29 | 35.56 | $3.57 | 107900 |
| 2025-09-26 | 38.35 | $3.68 | 64009 |
| 2025-09-25 | 38.61 | $3.69 | 57700 |
| 2025-09-24 | 39.12 | $3.71 | 56700 |
| 2025-09-23 | 40.91 | $3.78 | 74921 |
| 2025-09-22 | 41.68 | $3.81 | 129600 |
| 2025-09-19 | 43.51 | $3.88 | 1.4M |
| 2025-09-18 | 44.57 | $3.92 | 132660 |
| 2025-09-17 | 35.62 | $3.68 | 138900 |
| 2025-09-16 | 36.55 | $3.72 | 112009 |
| 2025-09-15 | 35.75 | $3.70 | 245400 |
| 2025-09-12 | 38.52 | $3.82 | 96234 |
| 2025-09-11 | 40.00 | $3.88 | 121416 |
| 2025-09-10 | 41.25 | $3.93 | 164600 |
| 2025-09-09 | 44.98 | $4.07 | 65800 |
| 2025-09-08 | 44.64 | $4.06 | 229103 |
| 2025-09-05 | 46.85 | $4.14 | 62945 |
| 2025-09-04 | 50.07 | $4.25 | 86127 |
| 2025-09-03 | 50.98 | $4.28 | 71800 |
| 2025-09-02 | 50.41 | $4.26 | 107500 |
| 2025-08-29 | 52.44 | $4.33 | 163800 |
| 2025-08-28 | 54.22 | $4.39 | 56900 |
| 2025-08-27 | 52.43 | $4.32 | 99818 |
| 2025-08-26 | 54.15 | $4.38 | 76900 |
| 2025-08-25 | 49.99 | $4.22 | 107800 |
| 2025-08-22 | 53.45 | $4.34 | 126100 |
| 2025-08-21 | 47.08 | $4.12 | 92700 |
| 2025-08-20 | 48.51 | $4.17 | 151200 |
| 2025-08-19 | 50.26 | $4.23 | 63800 |
| 2025-08-18 | 52.34 | $4.30 | 62200 |
| 2025-08-15 | 52.34 | $4.30 | 93100 |
| 2025-08-14 | 52.91 | $4.32 | 115500 |
| 2025-08-13 | 54.59 | $4.38 | 117415 |
| 2025-08-12 | 55.71 | $4.42 | 174644 |
| 2025-08-11 | 57.68 | $4.49 | 132300 |
| 2025-08-08 | 59.69 | $4.56 | 108100 |
| 2025-08-07 | 60.84 | $4.60 | 97839 |
| 2025-08-06 | 60.84 | $4.60 | 275915 |
| 2025-08-05 | 67.91 | $4.84 | 715100 |
| 2025-08-04 | 51.33 | $4.10 | 80022 |
| 2025-08-01 | 43.88 | $3.90 | 82200 |
| 2025-07-31 | 50.91 | $4.09 | 62600 |
| 2025-07-30 | 52.60 | $4.13 | 253449 |
| 2025-07-29 | 52.22 | $4.12 | 166500 |
| 2025-07-28 | 59.37 | $4.28 | 78206 |
| 2025-07-25 | 64.63 | $4.38 | 57300 |
| 2025-07-24 | 64.63 | $4.38 | 69700 |
| 2025-07-23 | 65.15 | $4.39 | 131400 |
| 2025-07-22 | 67.20 | $4.43 | 166326 |
| 2025-07-21 | 66.45 | $4.40 | 104200 |
| 2025-07-18 | 66.94 | $4.41 | 163900 |
| 2025-07-17 | 72.50 | $4.52 | 146100 |
| 2025-07-16 | 67.89 | $4.32 | 68865 |
| 2025-07-15 | 60.70 | $4.09 | 143821 |
| 2025-07-14 | 60.70 | $4.09 | 63600 |
| 2025-07-11 | 60.00 | $4.07 | 157100 |
| 2025-07-10 | 60.51 | $4.08 | 93500 |
| 2025-07-09 | 62.02 | $4.11 | 64800 |
| 2025-07-08 | 60.78 | $4.07 | 114300 |
| 2025-07-07 | 62.23 | $4.10 | 164000 |
| 2025-07-03 | 64.18 | $4.14 | 160840 |
| 2025-07-02 | 63.91 | $4.13 | 129900 |
| 2025-07-01 | 61.15 | $4.03 | 103901 |
| 2025-06-30 | 66.98 | $4.15 | 154700 |
| 2025-06-27 | 67.49 | $4.16 | 932100 |
| 2025-06-26 | 67.25 | $4.15 | 135007 |
| 2025-06-25 | 65.59 | $4.08 | 222200 |
| 2025-06-24 | 65.35 | $4.07 | 128927 |
| 2025-06-23 | 65.35 | $4.07 | 158300 |
| 2025-06-20 | 66.18 | $4.09 | 389710 |
| 2025-06-18 | 66.58 | $4.10 | 109105 |
| 2025-06-17 | 63.42 | $3.95 | 170900 |
| 2025-06-16 | 71.09 | $4.13 | 117032 |
| 2025-06-13 | 66.61 | $3.92 | 124927 |
| 2025-06-12 | 67.08 | $3.93 | 59700 |
| 2025-06-11 | 65.71 | $3.87 | 165100 |
| 2025-06-10 | 66.14 | $3.88 | 115400 |
| 2025-06-09 | 62.58 | $3.73 | 150111 |
| 2025-06-06 | 60.19 | $3.64 | 235928 |
| 2025-06-05 | 60.60 | $3.65 | 118636 |
| 2025-06-04 | 59.56 | $3.61 | 210328 |
| 2025-06-03 | 56.85 | $3.51 | 1.8M |
| 2025-06-02 | 54.23 | $3.42 | 96500 |
| 2025-05-30 | 51.09 | $3.32 | 127001 |
| 2025-05-29 | 52.11 | $3.35 | 47200 |
| 2025-05-28 | 52.77 | $3.37 | 78600 |
| 2025-05-27 | 52.48 | $3.36 | 47000 |
| 2025-05-23 | 46.94 | $3.18 | 49901 |
| 2025-05-22 | 47.23 | $3.19 | 55238 |
| 2025-05-21 | 48.66 | $3.24 | 109900 |
| 2025-05-20 | 49.52 | $3.27 | 25613 |
| 2025-05-19 | 52.13 | $3.36 | 65200 |
| 2025-05-16 | 54.56 | $3.44 | 132500 |
| 2025-05-15 | 56.12 | $3.49 | 87900 |
| 2025-05-14 | 51.67 | $3.32 | 68619 |
| 2025-05-13 | 59.80 | $3.56 | 217008 |
| 2025-05-12 | 56.55 | $3.44 | 43506 |
| 2025-05-09 | 56.55 | $3.44 | 151839 |
| 2025-05-08 | 52.20 | $3.29 | 72240 |
| 2025-05-07 | 49.98 | $3.22 | 57906 |
| 2025-05-06 | 47.32 | $3.14 | 33238 |
| 2025-05-05 | 48.54 | $3.18 | 189206 |
| 2025-05-02 | 49.15 | $3.20 | 37411 |
| 2025-05-01 | 50.96 | $3.26 | 62523 |
| 2025-04-30 | 56.56 | $3.43 | 65845 |
| 2025-04-29 | 52.79 | $3.30 | 120800 |
| 2025-04-28 | 52.49 | $3.29 | 52700 |
| 2025-04-25 | 52.20 | $3.28 | 47000 |
| 2025-04-24 | 53.12 | $3.31 | 50300 |
| 2025-04-23 | 53.42 | $3.32 | 66400 |
| 2025-04-22 | 54.59 | $3.36 | 47200 |
| 2025-04-21 | 52.62 | $3.28 | 66621 |
| 2025-04-17 | 52.13 | $3.26 | 67300 |
| 2025-04-16 | 54.00 | $3.33 | 94047 |
| 2025-04-15 | 53.54 | $3.31 | 104100 |
| 2025-04-14 | 48.23 | $3.09 | 126800 |
| 2025-04-11 | 45.82 | $3.00 | 103724 |
| 2025-04-10 | 40.24 | $2.81 | 44101 |
| 2025-04-09 | 44.10 | $2.98 | 138000 |
| 2025-04-08 | 38.85 | $2.82 | 103242 |
| 2025-04-07 | 40.20 | $2.88 | 123736 |
| 2025-04-04 | 41.56 | $2.94 | 198800 |
| 2025-04-03 | 39.95 | $2.89 | 106900 |
| 2025-04-02 | 43.36 | $3.04 | 116622 |
| 2025-04-01 | 46.37 | $3.16 | 155800 |
| 2025-03-31 | 42.58 | $3.04 | 105400 |
| 2025-03-28 | 42.58 | $3.04 | 119743 |
| 2025-03-27 | 41.02 | $2.99 | 48900 |
| 2025-03-26 | 40.71 | $2.98 | 80200 |
| 2025-03-25 | 40.42 | $2.97 | 428900 |
| 2025-03-24 | 38.07 | $2.89 | 84721 |
| 2025-03-21 | 36.89 | $2.85 | 217040 |
| 2025-03-20 | 37.75 | $2.90 | 112831 |
| 2025-03-19 | 38.77 | $2.96 | 170316 |
| 2025-03-18 | 38.51 | $2.95 | 210538 |
| 2025-03-17 | 25.38 | $2.52 | 272815 |
| 2025-03-14 | 27.18 | $2.66 | 312600 |
| 2025-03-13 | 33.04 | $3.03 | 90800 |
| 2025-03-12 | 34.57 | $3.11 | 100200 |
| 2025-03-11 | 39.83 | $3.35 | 66400 |
| 2025-03-10 | 39.83 | $3.35 | 86746 |
| 2025-03-07 | 42.77 | $3.47 | 75400 |
| 2025-03-06 | 42.09 | $3.45 | 85100 |
| 2025-03-05 | 43.56 | $3.51 | 77137 |
| 2025-03-04 | 44.05 | $3.53 | 146704 |
| 2025-03-03 | 38.86 | $3.37 | 174200 |
| 2025-02-28 | 40.89 | $3.46 | 109230 |
| 2025-02-27 | 40.56 | $3.45 | 107146 |
| 2025-02-26 | 41.43 | $3.49 | 71200 |
| 2025-02-25 | 38.61 | $3.40 | 112132 |
| 2025-02-24 | 38.81 | $3.41 | 111223 |
| 2025-02-21 | 34.70 | $3.28 | 138741 |
| 2025-02-20 | 34.87 | $3.29 | 125250 |
| 2025-02-19 | 39.29 | $3.53 | 55400 |
| 2025-02-18 | 38.05 | $3.49 | 82513 |
| 2025-02-14 | 37.44 | $3.47 | 210906 |
| 2025-02-13 | 31.35 | $3.28 | 118100 |
| 2025-02-12 | 34.54 | $3.47 | 105134 |
| 2025-02-11 | 36.59 | $3.58 | 117244 |
| 2025-02-10 | 42.73 | $3.86 | 56300 |
| 2025-02-07 | 41.05 | $3.81 | 88400 |
| 2025-02-06 | 44.25 | $3.94 | 31237 |
| 2025-02-05 | 45.82 | $4.00 | 70812 |
| 2025-02-04 | 43.61 | $3.93 | 94900 |
| 2025-02-03 | 38.50 | $3.78 | 91800 |
| 2025-01-31 | 41.09 | $3.89 | 61900 |
| 2025-01-30 | 41.82 | $3.92 | 108500 |
| 2025-01-29 | 44.32 | $4.02 | 42845 |
| 2025-01-28 | 46.70 | $4.11 | 43900 |
| 2025-01-27 | 47.51 | $4.14 | 74308 |
| 2025-01-24 | 46.63 | $4.11 | 45300 |
| 2025-01-23 | 43.65 | $4.01 | 43509 |
| 2025-01-22 | 41.47 | $3.94 | 79100 |
| 2025-01-21 | 44.01 | $4.05 | 50200 |
| 2025-01-17 | 44.96 | $4.09 | 135900 |
| 2025-01-16 | 42.60 | $4.01 | 79046 |
| 2025-01-15 | 45.61 | $4.14 | 38900 |
| 2025-01-14 | 43.27 | $4.06 | 69400 |
| 2025-01-13 | 44.88 | $4.13 | 56000 |
| 2025-01-10 | 42.25 | $4.04 | 74228 |
| 2025-01-08 | 45.70 | $4.19 | 113731 |
| 2025-01-07 | 46.91 | $4.24 | 309200 |
| 2025-01-06 | 46.37 | $4.22 | 53018 |
| 2025-01-03 | 50.79 | $4.40 | 95500 |
| 2025-01-02 | 50.54 | $4.39 | 74100 |
| 2024-12-31 | 51.03 | $4.41 | 66622 |
| 2024-12-30 | 51.50 | $4.43 | 56821 |
| 2024-12-27 | 50.63 | $4.39 | 108600 |
| 2024-12-26 | 51.29 | $4.42 | 43500 |
| 2024-12-24 | 48.76 | $4.30 | 24000 |
| 2024-12-23 | 45.16 | $4.14 | 63127 |
| 2024-12-20 | 46.92 | $4.23 | 257815 |
| 2024-12-19 | 45.80 | $4.18 | 148000 |
| 2024-12-18 | 45.80 | $4.18 | 112309 |
| 2024-12-17 | 51.69 | $4.48 | 115430 |
| 2024-12-16 | 48.55 | $4.33 | 93626 |
| 2024-12-13 | 53.15 | $4.54 | 41200 |
| 2024-12-12 | 52.74 | $4.52 | 46200 |
| 2024-12-11 | 52.55 | $4.51 | 48704 |
| 2024-12-10 | 55.36 | $4.64 | 73912 |
| 2024-12-09 | 55.01 | $4.62 | 82700 |
| 2024-12-06 | 55.43 | $4.64 | 153400 |
| 2024-12-05 | 51.98 | $4.44 | 87600 |
| 2024-12-04 | 49.95 | $4.33 | 210934 |
| 2024-12-03 | 54.30 | $4.55 | 91442 |
| 2024-12-02 | 60.68 | $4.83 | 111206 |
| 2024-11-29 | 59.39 | $4.75 | 109042 |
| 2024-11-27 | 55.94 | $4.55 | 104936 |
| 2024-11-26 | 51.86 | $4.34 | 57300 |
| 2024-11-25 | 55.09 | $4.48 | 153600 |
| 2024-11-22 | 51.61 | $4.31 | 44901 |
| 2024-11-21 | 51.19 | $4.29 | 121600 |
| 2024-11-20 | 47.02 | $4.10 | 356335 |
| 2024-11-19 | 44.16 | $3.98 | 305812 |
| 2024-11-18 | 51.16 | $4.30 | 188000 |
| 2024-11-15 | 53.43 | $4.39 | 128230 |
| 2024-11-14 | 54.45 | $4.43 | 146434 |
| 2024-11-13 | 56.49 | $4.51 | 154049 |
| 2024-11-12 | 63.26 | $4.75 | 114130 |
| 2024-11-11 | 64.80 | $4.80 | 78600 |
| 2024-11-08 | 66.02 | $4.84 | 98904 |
| 2024-11-07 | 65.24 | $4.79 | 200000 |
| 2024-11-06 | 69.47 | $4.93 | 232900 |
| 2024-11-05 | 65.53 | $4.67 | 128700 |
| 2024-11-04 | 58.72 | $4.32 | 118437 |
| 2024-11-01 | 56.14 | $4.21 | 80244 |
| 2024-10-31 | 52.82 | $4.08 | 859888 |
| 2024-10-30 | 53.41 | $4.10 | 141900 |
| 2024-10-29 | 52.40 | $4.06 | 69700 |
| 2024-10-28 | 52.16 | $4.05 | 99300 |
| 2024-10-25 | 50.70 | $3.99 | 78109 |
| 2024-10-24 | 53.81 | $4.11 | 67708 |
| 2024-10-23 | 54.88 | $4.15 | 83510 |
| 2024-10-22 | 53.57 | $4.09 | 121081 |
| 2024-10-21 | 50.12 | $3.94 | 90120 |
| 2024-10-18 | 49.17 | $3.90 | 78500 |
| 2024-10-17 | 51.02 | $3.98 | 69900 |
| 2024-10-16 | 50.58 | $3.96 | 114634 |
| 2024-10-15 | 47.42 | $3.82 | 99300 |
| 2024-10-14 | 46.73 | $3.79 | 56400 |
| 2024-10-11 | 45.36 | $3.73 | 113400 |
| 2024-10-10 | 47.69 | $3.85 | 203108 |
| 2024-10-09 | 44.29 | $3.70 | 183400 |
| 2024-10-08 | 39.29 | $3.50 | 249028 |
| 2024-10-07 | 40.50 | $3.57 | 447300 |
| 2024-10-04 | 39.49 | $3.53 | 114737 |
| 2024-10-03 | 39.00 | $3.51 | 134100 |
| 2024-10-02 | 39.92 | $3.57 | 61021 |
| 2024-10-01 | 41.00 | $3.64 | 190649 |
| 2024-09-30 | 42.56 | $3.74 | 109505 |
| 2024-09-27 | 43.50 | $3.80 | 97042 |
| 2024-09-26 | 43.65 | $3.81 | 126228 |
| 2024-09-25 | 42.89 | $3.77 | 101344 |
| 2024-09-24 | 43.17 | $3.79 | 164516 |
| 2024-09-23 | 46.30 | $4.01 | 129820 |
| 2024-09-20 | 54.51 | $4.49 | 1.9M |
| 2024-09-19 | 53.86 | $4.45 | 107100 |
| 2024-09-18 | 51.57 | $4.31 | 174100 |
| 2024-09-17 | 53.93 | $4.44 | 201700 |
| 2024-09-16 | 52.66 | $4.36 | 174205 |
| 2024-09-13 | 50.90 | $4.25 | 342400 |
| 2024-09-12 | 48.23 | $4.09 | 135712 |
| 2024-09-11 | 49.67 | $4.18 | 239738 |
| 2024-09-10 | 44.98 | $3.91 | 178430 |
| 2024-09-09 | 45.58 | $3.95 | 315100 |
| 2024-09-06 | 37.95 | $3.56 | 145434 |
| 2024-09-05 | 42.61 | $3.88 | 61400 |
| 2024-09-04 | 40.88 | $3.80 | 74600 |
| 2024-09-03 | 41.03 | $3.81 | 119000 |
| 2024-08-30 | 44.18 | $4.02 | 56800 |
| 2024-08-29 | 44.18 | $4.02 | 79600 |
| 2024-08-28 | 45.69 | $4.12 | 50700 |
| 2024-08-27 | 47.39 | $4.23 | 67345 |
| 2024-08-26 | 50.28 | $4.41 | 139313 |
| 2024-08-23 | 54.31 | $4.64 | 192700 |
| 2024-08-22 | 45.68 | $4.16 | 108900 |
| 2024-08-21 | 44.86 | $4.12 | 42929 |
| 2024-08-20 | 42.80 | $4.02 | 247537 |
| 2024-08-19 | 43.41 | $4.06 | 60000 |
| 2024-08-16 | 44.02 | $4.10 | 136700 |
| 2024-08-15 | 41.51 | $3.97 | 187523 |
| 2024-08-14 | 40.34 | $3.91 | 143400 |
| 2024-08-13 | 39.57 | $3.87 | 128318 |
| 2024-08-12 | 34.80 | $3.63 | 97405 |
| 2024-08-09 | 36.39 | $3.77 | 53400 |
| 2024-08-08 | 36.85 | $3.81 | 186300 |
| 2024-08-07 | 36.85 | $3.81 | 157200 |
| 2024-08-06 | 34.43 | $3.68 | 484345 |
| 2024-08-05 | 38.29 | $4.04 | 204224 |
| 2024-08-02 | 42.57 | $4.38 | 189913 |
| 2024-08-01 | 46.02 | $4.62 | 144500 |
| 2024-07-31 | 50.57 | $4.90 | 77700 |
| 2024-07-30 | 49.21 | $4.82 | 78100 |
| 2024-07-29 | 48.71 | $4.79 | 51948 |
| 2024-07-26 | 53.21 | $5.06 | 106237 |
| 2024-07-25 | 51.64 | $4.96 | 76631 |
| 2024-07-24 | 48.86 | $4.79 | 52300 |
| 2024-07-23 | 50.82 | $4.91 | 69700 |
| 2024-07-22 | 51.31 | $4.94 | 104245 |
| 2024-07-19 | 47.81 | $4.72 | 155657 |
| 2024-07-18 | 48.56 | $4.77 | 63651 |
| 2024-07-17 | 51.98 | $4.99 | 190301 |
| 2024-07-16 | 54.82 | $5.16 | 154630 |
| 2024-07-15 | 52.50 | $5.00 | 118533 |
| 2024-07-12 | 49.09 | $4.78 | 117810 |
| 2024-07-11 | 48.45 | $4.74 | 186013 |
| 2024-07-10 | 45.36 | $4.55 | 79162 |
| 2024-07-09 | 41.68 | $4.34 | 124448 |
| 2024-07-08 | 45.57 | $4.62 | 152937 |
| 2024-07-05 | 47.68 | $4.76 | 79182 |
| 2024-07-03 | 47.68 | $4.76 | 19077 |
| 2024-07-02 | 48.25 | $4.80 | 112836 |
| 2024-07-01 | 49.97 | $4.92 | 108436 |
| 2024-06-28 | 54.43 | $5.21 | 2.2M |
| 2024-06-27 | 50.05 | $4.91 | 171639 |
| 2024-06-26 | 51.14 | $4.98 | 175459 |
| 2024-06-25 | 50.41 | $4.93 | 92487 |
| 2024-06-24 | 51.44 | $5.00 | 101667 |
| 2024-06-21 | 56.08 | $5.30 | 695357 |
| 2024-06-20 | 51.35 | $4.96 | 95105 |
| 2024-06-18 | 51.82 | $4.99 | 111235 |
| 2024-06-17 | 52.12 | $5.01 | 119041 |
| 2024-06-14 | 47.65 | $4.70 | 115065 |
| 2024-06-13 | 51.96 | $4.99 | 271040 |
| 2024-06-12 | 55.07 | $5.18 | 211766 |
| 2024-06-11 | 52.96 | $5.03 | 140773 |
| 2024-06-10 | 50.14 | $4.84 | 88681 |
| 2024-06-07 | 47.31 | $4.66 | 57222 |
| 2024-06-06 | 46.34 | $4.60 | 171742 |
| 2024-06-05 | 48.90 | $4.78 | 181816 |
| 2024-06-04 | 47.83 | $4.71 | 173273 |
| 2024-06-03 | 51.94 | $4.99 | 120511 |
| 2024-05-31 | 48.65 | $4.77 | 514953 |
| 2024-05-30 | 51.38 | $4.95 | 128331 |
| 2024-05-29 | 53.28 | $5.07 | 189405 |
| 2024-05-28 | 52.87 | $5.04 | 258649 |
| 2024-05-24 | 44.83 | $4.52 | 55136 |
| 2024-05-23 | 45.11 | $4.54 | 84600 |
| 2024-05-22 | 48.43 | $4.77 | 151458 |
| 2024-05-21 | 42.10 | $4.41 | 141646 |
| 2024-05-20 | 43.80 | $4.53 | 89465 |
| 2024-05-17 | 41.94 | $4.43 | 94334 |
| 2024-05-16 | 43.59 | $4.55 | 162570 |
| 2024-05-15 | 41.59 | $4.44 | 151064 |
| 2024-05-14 | 45.03 | $4.69 | 88698 |
| 2024-05-13 | 43.79 | $4.62 | 22467 |
| 2024-05-10 | 43.62 | $4.61 | 60223 |
| 2024-05-09 | 45.06 | $4.72 | 64580 |
| 2024-05-08 | 42.78 | $4.58 | 23486 |
| 2024-05-07 | 43.64 | $4.65 | 73378 |
| 2024-05-06 | 42.22 | $4.56 | 78750 |
| 2024-05-03 | 41.28 | $4.50 | 52406 |
| 2024-05-02 | 44.85 | $4.81 | 30418 |
| 2024-05-01 | 44.41 | $4.78 | 57686 |
| 2024-04-30 | 41.75 | $4.60 | 70235 |
| 2024-04-29 | 46.06 | $4.97 | 85741 |
| 2024-04-26 | 42.72 | $4.75 | 61335 |
| 2024-04-25 | 45.65 | $4.99 | 75946 |
| 2024-04-24 | 45.65 | $4.99 | 91412 |
| 2024-04-23 | 45.37 | $4.97 | 408839 |
| 2024-04-22 | 43.99 | $4.87 | 144457 |
| 2024-04-19 | 40.71 | $4.64 | 108404 |
| 2024-04-18 | 40.57 | $4.63 | 109924 |
| 2024-04-17 | 39.74 | $4.57 | 74993 |
| 2024-04-16 | 37.38 | $4.40 | 82370 |
| 2024-04-15 | 38.31 | $4.51 | 80323 |
| 2024-04-12 | 39.92 | $4.70 | 55796 |
| 2024-04-11 | 41.95 | $4.93 | 224112 |
| 2024-04-10 | 38.04 | $4.63 | 118706 |
| 2024-04-09 | 39.91 | $4.85 | 69829 |
| 2024-04-08 | 40.17 | $4.88 | 105237 |
| 2024-04-05 | 40.58 | $4.93 | 142787 |
| 2024-04-04 | 42.23 | $5.13 | 69037 |
| 2024-04-03 | 39.79 | $4.92 | 193035 |
| 2024-04-02 | 40.25 | $4.98 | 310615 |
| 2024-04-01 | 45.98 | $5.66 | 54945 |
| 2024-03-28 | 45.98 | $5.66 | 50715 |
| 2024-03-27 | 42.16 | $5.31 | 69278 |
| 2024-03-26 | 39.36 | $5.07 | 43047 |
| 2024-03-25 | 40.85 | $5.26 | 103357 |
| 2024-03-22 | 42.53 | $5.47 | 194859 |
| 2024-03-21 | 47.01 | $5.98 | 128085 |
| 2024-03-20 | 48.53 | $6.14 | 70632 |
| 2024-03-19 | 50.57 | $6.35 | 343596 |
| 2024-03-18 | 52.78 | $6.57 | 401363 |
| 2024-03-15 | 50.44 | $6.32 | 565045 |
| 2024-03-14 | 50.83 | $6.36 | 354015 |
| 2024-03-13 | 48.31 | $6.09 | 922584 |
| 2024-03-12 | 47.46 | $6.00 | 215009 |
| 2024-03-11 | 53.09 | $6.61 | 86865 |
| 2024-03-08 | 50.53 | $6.33 | 130026 |
| 2024-03-07 | 51.68 | $6.45 | 81484 |
| 2024-03-06 | 50.34 | $6.30 | 102615 |
| 2024-03-05 | 49.99 | $6.26 | 100217 |
| 2024-03-04 | 52.00 | $6.49 | 131287 |
| 2024-03-01 | 46.50 | $5.87 | 80670 |
| 2024-02-29 | 46.40 | $5.86 | 49796 |
| 2024-02-28 | 46.95 | $5.93 | 50241 |
| 2024-02-27 | 48.11 | $6.08 | 60640 |
| 2024-02-26 | 48.26 | $6.10 | 65551 |
| 2024-02-23 | 46.75 | $5.91 | 177398 |
| 2024-02-22 | 56.06 | $7.05 | 371205 |
| 2024-02-21 | 44.80 | $5.82 | 55286 |
| 2024-02-20 | 43.91 | $5.74 | 66850 |
| 2024-02-16 | 41.79 | $5.55 | 26515 |
| 2024-02-15 | 42.60 | $5.65 | 41017 |
| 2024-02-14 | 43.07 | $5.71 | 166100 |
| 2024-02-13 | 36.25 | $5.10 | 79600 |
| 2024-02-12 | 39.18 | $5.50 | 67800 |
| 2024-02-09 | 40.10 | $5.62 | 51000 |
| 2024-02-08 | 40.70 | $5.70 | 47500 |
| 2024-02-07 | 37.68 | $5.43 | 37300 |
| 2024-02-06 | 36.89 | $5.36 | 57400 |
| 2024-02-05 | 35.79 | $5.26 | 105100 |
| 2024-02-02 | 39.32 | $5.80 | 126200 |
| 2024-02-01 | 42.03 | $6.17 | 44000 |
| 2024-01-31 | 42.33 | $6.21 | 37300 |
| 2024-01-30 | 45.39 | $6.61 | 29600 |
| 2024-01-29 | 48.75 | $7.01 | 67800 |
| 2024-01-26 | 45.29 | $6.65 | 109600 |
| 2024-01-25 | 45.45 | $6.67 | 268600 |
| 2024-01-24 | 34.03 | $5.65 | 58900 |
| 2024-01-23 | 33.90 | $5.64 | 90500 |
| 2024-01-22 | 36.33 | $6.00 | 85700 |
| 2024-01-19 | 38.36 | $6.28 | 52100 |
| 2024-01-18 | 37.04 | $6.17 | 157800 |
| 2024-01-17 | 36.93 | $6.16 | 35300 |
| 2024-01-16 | 37.86 | $6.30 | 45500 |
| 2024-01-12 | 39.33 | $6.52 | 95700 |
| 2024-01-11 | 42.25 | $6.93 | 107400 |
| 2024-01-10 | 38.89 | $6.61 | 62200 |
| 2024-01-09 | 39.78 | $6.74 | 74900 |
| 2024-01-08 | 44.32 | $7.35 | 47100 |
| 2024-01-05 | 45.95 | $7.55 | 77000 |
| 2024-01-04 | 42.85 | $7.24 | 52200 |
| 2024-01-03 | 45.83 | $7.61 | 56500 |
| 2024-01-02 | 50.62 | $8.14 | 69800 |
| 2023-12-29 | 57.26 | $8.76 | 41800 |
| 2023-12-28 | 61.07 | $9.07 | 62600 |
| 2023-12-27 | 57.90 | $8.70 | 39100 |
| 2023-12-26 | 60.83 | $8.93 | 50000 |
| 2023-12-22 | 58.39 | $8.65 | 60600 |
| 2023-12-21 | 55.98 | $8.39 | 38900 |
| 2023-12-20 | 58.59 | $8.60 | 133000 |
| 2023-12-19 | 60.11 | $8.72 | 57900 |
| 2023-12-18 | 59.19 | $8.61 | 64600 |
| 2023-12-15 | 57.57 | $8.42 | 353600 |
| 2023-12-14 | 56.81 | $8.33 | 69000 |
| 2023-12-13 | 52.75 | $7.88 | 40700 |
| 2023-12-12 | 51.00 | $7.70 | 29300 |
| 2023-12-11 | 52.97 | $7.89 | 41300 |
| 2023-12-08 | 55.88 | $8.16 | 93900 |
| 2023-12-07 | 55.70 | $8.14 | 57500 |
| 2023-12-06 | 55.38 | $8.10 | 47600 |
| 2023-12-05 | 56.78 | $8.24 | 30500 |
| 2023-12-04 | 50.77 | $7.53 | 76500 |
| 2023-12-01 | 52.03 | $7.66 | 29300 |
| 2023-11-30 | 51.24 | $7.57 | 61500 |
| 2023-11-29 | 55.71 | $8.03 | 44900 |
| 2023-11-28 | 56.32 | $8.09 | 17400 |
| 2023-11-27 | 58.56 | $8.31 | 60900 |
| 2023-11-24 | 59.16 | $8.37 | 32600 |
| 2023-11-22 | 52.17 | $7.48 | 35000 |
| 2023-11-21 | 54.67 | $7.73 | 32300 |
| 2023-11-20 | 54.77 | $7.74 | 29900 |
| 2023-11-17 | 56.63 | $7.93 | 63100 |
| 2023-11-16 | 56.92 | $7.96 | 17000 |
| 2023-11-15 | 56.64 | $7.92 | 50000 |
| 2023-11-14 | 63.11 | $8.58 | 88000 |
| 2023-11-13 | 58.92 | $7.96 | 27100 |
| 2023-11-10 | 59.76 | $8.04 | 32800 |
| 2023-11-09 | 53.25 | $7.21 | 19100 |
| 2023-11-08 | 61.70 | $7.95 | 39100 |
| 2023-11-07 | 60.90 | $7.85 | 37900 |
| 2023-11-06 | 55.35 | $7.22 | 14300 |
| 2023-11-03 | 53.87 | $7.07 | 47600 |
| 2023-11-02 | 48.45 | $6.57 | 43000 |
| 2023-11-01 | 48.33 | $6.56 | 22000 |
| 2023-10-31 | 44.94 | $6.27 | 18100 |
| 2023-10-30 | 43.98 | $6.19 | 28400 |
| 2023-10-27 | 44.16 | $6.21 | 32900 |
| 2023-10-26 | 49.46 | $6.75 | 52300 |
| 2023-10-25 | 43.23 | $6.23 | 63000 |
| 2023-10-24 | 43.23 | $6.23 | 55000 |
| 2023-10-23 | 43.98 | $6.31 | 12400 |
| 2023-10-20 | 46.79 | $6.60 | 34100 |
| 2023-10-19 | 48.83 | $6.80 | 36200 |
| 2023-10-18 | 48.18 | $6.74 | 10800 |
| 2023-10-17 | 49.67 | $6.89 | 59200 |
| 2023-10-16 | 48.66 | $6.79 | 49100 |
| 2023-10-13 | 53.19 | $7.24 | 43200 |
| 2023-10-12 | 48.98 | $6.82 | 14100 |
| 2023-10-11 | 48.98 | $6.82 | 16300 |
| 2023-10-10 | 48.49 | $6.77 | 23500 |
| 2023-10-09 | 47.21 | $6.64 | 9200 |
| 2023-10-06 | 47.82 | $6.71 | 17400 |
| 2023-10-05 | 47.73 | $6.70 | 34900 |
| 2023-10-04 | 42.19 | $6.12 | 62100 |
| 2023-10-03 | 46.91 | $6.70 | 18400 |
| 2023-10-02 | 46.81 | $6.69 | 10600 |
| 2023-09-29 | 49.13 | $6.96 | 24800 |
| 2023-09-28 | 48.77 | $6.92 | 15300 |
| 2023-09-27 | 47.55 | $6.78 | 38700 |
| 2023-09-26 | 44.21 | $6.41 | 16600 |
| 2023-09-25 | 47.64 | $6.85 | 18700 |
| 2023-09-22 | 44.08 | $6.47 | 23500 |
| 2023-09-21 | 44.31 | $6.50 | 27500 |
| 2023-09-20 | 41.26 | $6.18 | 38800 |
| 2023-09-19 | 44.91 | $6.68 | 40000 |
| 2023-09-18 | 38.61 | $6.07 | 58600 |
| 2023-09-15 | 44.19 | $6.78 | 172000 |
| 2023-09-14 | 46.92 | $7.08 | 37100 |
| 2023-09-13 | 45.21 | $6.92 | 65000 |
| 2023-09-12 | 50.20 | $7.44 | 33700 |
| 2023-09-11 | 52.97 | $7.70 | 40600 |
| 2023-09-08 | 50.99 | $7.50 | 25300 |
| 2023-09-07 | 49.89 | $7.39 | 72300 |
| 2023-09-06 | 49.10 | $7.31 | 22500 |
| 2023-09-05 | 49.47 | $7.35 | 71300 |
| 2023-09-01 | 48.54 | $7.25 | 22400 |
| 2023-08-31 | 49.06 | $7.31 | 87800 |
| 2023-08-30 | 47.30 | $7.11 | 17700 |
| 2023-08-29 | 50.26 | $7.47 | 81800 |
| 2023-08-28 | 51.46 | $7.61 | 25800 |
| 2023-08-25 | 49.34 | $7.35 | 38800 |
| 2023-08-24 | 48.35 | $7.23 | 33600 |
| 2023-08-23 | 47.62 | $7.14 | 34400 |
| 2023-08-22 | 47.07 | $7.07 | 26900 |
| 2023-08-21 | 46.53 | $7.00 | 17500 |
| 2023-08-18 | 49.16 | $7.39 | 25500 |
| 2023-08-17 | 52.72 | $7.88 | 11500 |
| 2023-08-16 | 51.98 | $7.77 | 37000 |
| 2023-08-15 | 57.16 | $8.44 | 17400 |
| 2023-08-14 | 55.46 | $8.17 | 49600 |
| 2023-08-11 | 54.25 | $7.98 | 149500 |
| 2023-08-10 | 43.55 | $6.59 | 19700 |
| 2023-08-09 | 45.67 | $6.88 | 31500 |
| 2023-08-08 | 48.04 | $7.19 | 23400 |
| 2023-08-07 | 49.21 | $7.34 | 21300 |
| 2023-08-04 | 49.13 | $7.33 | 15900 |
| 2023-08-03 | 52.54 | $7.77 | 20500 |
| 2023-08-02 | 52.77 | $7.80 | 30700 |
| 2023-08-01 | 52.09 | $7.70 | 39700 |
| 2023-07-31 | 52.96 | $7.82 | 49200 |
| 2023-07-28 | 47.68 | $7.06 | 28800 |
| 2023-07-27 | 46.24 | $6.87 | 140600 |
| 2023-07-26 | 53.50 | $7.86 | 37300 |
| 2023-07-25 | 54.66 | $8.00 | 33400 |
| 2023-07-24 | 53.29 | $7.80 | 37600 |
| 2023-07-21 | 53.37 | $7.81 | 45700 |
| 2023-07-20 | 52.59 | $7.69 | 56600 |
| 2023-07-19 | 53.80 | $7.86 | 58000 |
| 2023-07-18 | 56.54 | $8.24 | 53500 |
| 2023-07-17 | 56.76 | $8.27 | 92900 |
| 2023-07-14 | 57.88 | $8.43 | 126900 |
| 2023-07-13 | 55.91 | $8.05 | 128100 |
| 2023-07-12 | 53.74 | $7.65 | 80400 |
| 2023-07-11 | 59.13 | $8.43 | 70200 |
| 2023-07-10 | 56.81 | $7.99 | 48800 |
| 2023-07-07 | 55.72 | $7.79 | 110700 |
| 2023-07-06 | 54.25 | $7.52 | 46500 |
| 2023-07-05 | 56.16 | $7.81 | 147500 |
| 2023-07-03 | 58.24 | $8.12 | 29000 |
| 2023-06-30 | 55.93 | $7.66 | 115900 |
| 2023-06-29 | 54.91 | $7.46 | 239200 |
| 2023-06-28 | 57.72 | $7.90 | 164300 |
| 2023-06-27 | 55.56 | $7.46 | 223500 |
| 2023-06-26 | 50.66 | $6.56 | 99300 |
| 2023-06-23 | 47.22 | $6.00 | 2.4M |
| 2023-06-22 | 54.95 | $7.19 | 148600 |
| 2023-06-21 | 53.93 | $7.02 | 120700 |
| 2023-06-20 | 60.45 | $7.87 | 136600 |
| 2023-06-16 | 57.34 | $7.33 | 191600 |
| 2023-06-15 | 56.62 | $7.21 | 85800 |
| 2023-06-14 | 53.37 | $6.69 | 121400 |
| 2023-06-13 | 51.72 | $6.44 | 126900 |
| 2023-06-12 | 45.40 | $5.58 | 73200 |
| 2023-06-09 | 44.76 | $5.50 | 92400 |
| 2023-06-08 | 44.46 | $5.46 | 75800 |
| 2023-06-07 | 45.61 | $5.65 | 80000 |
| 2023-06-06 | 46.39 | $5.78 | 120000 |
| 2023-06-05 | 43.49 | $5.37 | 100200 |
| 2023-06-02 | 46.08 | $5.82 | 120100 |
| 2023-06-01 | 35.63 | $4.53 | 164700 |
| 2023-05-31 | 33.93 | $4.35 | 282400 |
| 2023-05-30 | 34.03 | $4.37 | 19900 |
| 2023-05-26 | 33.59 | $4.32 | 119800 |
| 2023-05-25 | 31.94 | $4.13 | 86900 |
| 2023-05-24 | 33.30 | $4.46 | 125300 |
| 2023-05-23 | 33.06 | $4.43 | 170100 |
| 2023-05-22 | 35.59 | $5.04 | 84800 |
| 2023-05-19 | 33.53 | $4.78 | 115700 |
| 2023-05-18 | 34.66 | $5.06 | 74200 |
| 2023-05-17 | 36.16 | $5.42 | 85200 |
| 2023-05-16 | 34.67 | $5.22 | 71200 |
| 2023-05-15 | 35.41 | $5.41 | 68300 |
| 2023-05-12 | 39.02 | $6.27 | 314100 |
| 2023-05-11 | 27.92 | $4.90 | 36700 |
| 2023-05-10 | 27.99 | $4.92 | 71000 |
| 2023-05-09 | 28.16 | $4.97 | 126800 |
| 2023-05-08 | 25.42 | $4.65 | 115900 |
| 2023-05-05 | 27.07 | $5.19 | 614200 |
| 2023-05-04 | 31.14 | $6.33 | 38400 |
| 2023-05-03 | 23.37 | $5.52 | 52100 |
| 2023-05-02 | 24.50 | $5.87 | 111400 |
| 2023-05-01 | 24.76 | $5.95 | 26000 |
| 2023-04-28 | 25.47 | $6.17 | 76000 |
| 2023-04-27 | 25.63 | $6.22 | 48000 |
| 2023-04-26 | 25.97 | $6.33 | 94800 |
| 2023-04-25 | 25.46 | $6.27 | 121700 |
| 2023-04-24 | 30.20 | $7.71 | 23300 |
| 2023-04-21 | 31.08 | $7.94 | 67400 |
| 2023-04-20 | 34.79 | $8.83 | 19400 |
| 2023-04-19 | 33.78 | $8.71 | 26200 |
| 2023-04-18 | 35.44 | $9.09 | 136900 |
| 2023-04-17 | 48.63 | $11.30 | 72800 |
| 2023-04-14 | 51.51 | $11.65 | 77900 |
| 2023-04-13 | 52.62 | $11.78 | 29100 |
| 2023-04-12 | 52.78 | $11.80 | 62700 |
| 2023-04-11 | 52.94 | $11.82 | 104100 |
| 2023-04-10 | 55.29 | $12.12 | 78600 |
| 2023-04-06 | 55.76 | $12.18 | 12900 |
| 2023-04-05 | 53.70 | $11.85 | 114200 |
| 2023-04-04 | 53.39 | $11.80 | 41300 |
| 2023-04-03 | 60.36 | $12.70 | 47900 |
| 2023-03-31 | 59.46 | $12.54 | 35900 |
| 2023-03-30 | 60.35 | $12.65 | 48600 |
| 2023-03-29 | 59.83 | $12.55 | 53800 |
| 2023-03-28 | 60.13 | $12.59 | 114000 |
| 2023-03-27 | 61.67 | $12.80 | 36700 |
| 2023-03-24 | 61.22 | $12.70 | 93300 |
| 2023-03-23 | 60.61 | $12.56 | 81900 |
| 2023-03-22 | 60.67 | $12.57 | 66100 |
| 2023-03-21 | 63.45 | $13.00 | 121100 |
| 2023-03-20 | 63.77 | $13.05 | 259100 |
| 2023-03-17 | 62.32 | $12.65 | 1.2M |
| 2023-03-16 | 58.12 | $11.60 | 83900 |
| 2023-03-15 | 60.82 | $12.04 | 65000 |
| 2023-03-14 | 61.93 | $12.22 | 93900 |
| 2023-03-13 | 61.30 | $12.05 | 63500 |
| 2023-03-10 | 62.23 | $12.21 | 65000 |
| 2023-03-09 | 60.10 | $11.62 | 153200 |
| 2023-03-08 | 62.78 | $12.09 | 167900 |
| 2023-03-07 | 66.11 | $12.65 | 418900 |
| 2023-03-06 | 62.61 | $11.61 | 233900 |
| 2023-03-03 | 55.91 | $10.00 | 21100 |
| 2023-03-02 | 54.27 | $9.66 | 72000 |
| 2023-03-01 | 53.45 | $9.49 | 137300 |
| 2023-02-28 | 52.54 | $9.30 | 29100 |
| 2023-02-27 | 51.11 | $9.00 | 17300 |
| 2023-02-24 | 48.14 | $8.40 | 59100 |
| 2023-02-23 | 49.57 | $8.70 | 22700 |
| 2023-02-22 | 46.92 | $8.17 | 8800 |
| 2023-02-21 | 46.97 | $8.18 | 18700 |
| 2023-02-17 | 45.35 | $7.85 | 48200 |
| 2023-02-16 | 46.53 | $8.14 | 84600 |
| 2023-02-15 | 44.69 | $7.75 | 136600 |
| 2023-02-14 | 44.32 | $7.67 | 30200 |
| 2023-02-13 | 45.12 | $7.89 | 57400 |
| 2023-02-10 | 44.64 | $7.78 | 50600 |
| 2023-02-09 | 45.49 | $8.03 | 73000 |
| 2023-02-08 | 45.41 | $8.01 | 152300 |
| 2023-02-07 | 46.04 | $8.21 | 258100 |
| 2023-02-06 | 41.15 | $6.95 | 64700 |
| 2023-02-03 | 40.87 | $6.88 | 89300 |
| 2023-02-02 | 41.17 | $6.99 | 111800 |
| 2023-02-01 | 41.95 | $7.29 | 123600 |
| 2023-01-31 | 43.58 | $7.91 | 167700 |
| 2023-01-30 | 47.09 | $9.16 | 128400 |
| 2023-01-27 | 48.24 | $9.55 | 154300 |
| 2023-01-26 | 60.62 | $12.98 | 241100 |
| 2023-01-25 | 73.22 | $15.40 | 1.6M |
| 2023-01-24 | 46.79 | $9.31 | 119700 |
| 2023-01-23 | 48.27 | $9.51 | 174400 |
| 2023-01-20 | 46.75 | $9.32 | 97800 |
| 2023-01-19 | 47.45 | $9.42 | 90900 |
| 2023-01-18 | 45.02 | $9.11 | 71500 |
| 2023-01-17 | 45.34 | $9.16 | 30600 |
| 2023-01-13 | 51.63 | $10.06 | 73800 |
| 2023-01-12 | 53.19 | $10.26 | 90800 |
| 2023-01-11 | 51.38 | $10.00 | 132700 |
| 2023-01-10 | 43.37 | $9.00 | 117600 |
| 2023-01-09 | 44.27 | $9.13 | 44100 |
| 2023-01-06 | 46.90 | $9.50 | 87000 |
| 2023-01-05 | 31.13 | $8.00 | 24500 |
| 2023-01-04 | 40.31 | $9.21 | 70900 |
| 2023-01-03 | 54.41 | $10.33 | 52400 |
| 2022-12-30 | 65.72 | $10.91 | 38900 |
| 2022-12-29 | 52.66 | $10.10 | 19100 |
| 2022-12-28 | 51.36 | $10.04 | 6900 |
| 2022-12-27 | 51.15 | $10.03 | 7600 |
| 2022-12-23 | 51.15 | $10.03 | 1600 |
| 2022-12-22 | 51.15 | $10.03 | 3800 |
| 2022-12-21 | 51.34 | $10.04 | 7000 |
| 2022-12-20 | 51.71 | $10.06 | 5200 |
| 2022-12-19 | 51.89 | $10.07 | 15500 |
| 2022-12-16 | 49.58 | $9.93 | 17500 |
| 2022-12-15 | 50.24 | $9.97 | 16900 |
| 2022-12-14 | 50.08 | $9.96 | 23900 |
| 2022-12-13 | 50.68 | $10.00 | 3900 |
| 2022-12-12 | 50.68 | $10.00 | 5400 |
| 2022-12-09 | 50.55 | $9.99 | 20100 |
| 2022-12-08 | 50.55 | $9.99 | 8800 |
| 2022-12-07 | 50.30 | $9.97 | 10000 |
| 2022-12-06 | 50.90 | $10.02 | 9400 |
| 2022-12-05 | 50.34 | $9.97 | 15000 |
| 2022-12-02 | 48.55 | $9.81 | 24600 |
| 2022-12-01 | 49.94 | $9.94 | 18600 |
| 2022-11-30 | 50.47 | $9.99 | 35200 |
| 2022-11-29 | 50.07 | $9.95 | 41400 |
| 2022-11-28 | 49.58 | $9.90 | 16900 |
| 2022-11-25 | 55.75 | $10.50 | 40600 |
| 2022-11-23 | 49.25 | $9.85 | 43600 |
| 2022-11-22 | 50.78 | $9.99 | 74700 |
| 2022-11-21 | 50.04 | $9.92 | 174300 |
| 2022-11-18 | 51.08 | $10.02 | 730300 |
| 2022-11-17 | 55.32 | $10.41 | 951600 |
| 2022-11-16 | 29.77 | $8.61 | 1.2M |
| 2022-11-15 | 56.25 | $10.17 | 56300 |
| 2022-11-14 | 9.87 | $9.22 | 728900 |
| 2022-11-11 | 64.92 | $10.02 | 48700 |
| 2022-11-10 | 69.52 | $10.03 | 113900 |
| 2022-11-09 | 69.52 | $10.03 | 1800 |
| 2022-11-08 | 69.52 | $10.03 | 9900 |
| 2022-11-07 | 69.52 | $10.03 | 8600 |
| 2022-11-04 | 69.52 | $10.03 | 141400 |
| 2022-11-03 | 67.76 | $10.02 | — |
| 2022-11-02 | 67.76 | $10.02 | 4000 |
| 2022-11-01 | 71.50 | $10.03 | 476200 |
| 2022-10-31 | 69.92 | $10.02 | 12300 |
| 2022-10-28 | 68.25 | $10.01 | — |
| 2022-10-27 | 68.25 | $10.01 | — |
| 2022-10-26 | 68.25 | $10.01 | 8300 |
| 2022-10-25 | 68.25 | $10.01 | 2600 |
| 2022-10-24 | 71.49 | $10.02 | — |
| 2022-10-21 | 71.49 | $10.02 | — |
| 2022-10-20 | 71.49 | $10.02 | 562500 |
| 2022-10-19 | 67.53 | $9.99 | 383400 |
| 2022-10-18 | 66.03 | $9.98 | 40600 |
| 2022-10-17 | 53.95 | $9.92 | 22200 |
| 2022-10-14 | 53.95 | $9.92 | 1100 |
| 2022-10-13 | 53.95 | $9.92 | 88800 |
| 2022-10-12 | 53.95 | $9.92 | 200 |
| 2022-10-11 | 53.95 | $9.92 | 210100 |
| 2022-10-10 | 56.55 | $9.93 | 22000 |
| 2022-10-07 | 54.47 | $9.92 | 49900 |
| 2022-10-06 | 49.92 | $9.90 | 49900 |
| 2022-10-05 | 52.40 | $9.91 | 900 |
| 2022-10-04 | 52.40 | $9.91 | 32200 |
| 2022-10-03 | 52.40 | $9.91 | 31600 |
| 2022-09-30 | 52.40 | $9.91 | 130900 |
| 2022-09-29 | 54.62 | $9.92 | 37600 |
| 2022-09-28 | 52.72 | $9.91 | 703100 |
| 2022-09-27 | 48.63 | $9.89 | 3300 |
| 2022-09-26 | 52.99 | $9.91 | 2100 |
| 2022-09-23 | 57.91 | $9.93 | 700 |
| 2022-09-22 | 45.99 | $9.88 | — |
| 2022-09-21 | 45.99 | $9.88 | — |
| 2022-09-20 | 45.99 | $9.88 | 11300 |
| 2022-09-19 | 50.94 | $9.90 | 400 |
| 2022-09-16 | 50.94 | $9.90 | 1800 |
| 2022-09-15 | 50.94 | $9.90 | — |
| 2022-09-14 | 50.94 | $9.90 | — |
| 2022-09-13 | 50.94 | $9.90 | 1500 |
| 2022-09-12 | 58.21 | $9.93 | 200 |
| 2022-09-09 | 58.21 | $9.93 | 200 |
| 2022-09-08 | 58.21 | $9.93 | 100 |
| 2022-09-07 | 54.49 | $9.91 | — |
| 2022-09-06 | 54.49 | $9.91 | — |
| 2022-09-02 | 54.49 | $9.91 | 200 |
| 2022-09-01 | 46.32 | $9.87 | — |
| 2022-08-31 | 46.32 | $9.87 | 25100 |
| 2022-08-30 | 52.73 | $9.90 | 11600 |
| 2022-08-29 | 55.15 | $9.91 | 500 |
| 2022-08-26 | 55.15 | $9.91 | 700 |
| 2022-08-25 | 57.53 | $9.92 | 10600 |
| 2022-08-24 | 62.67 | $9.94 | 1500 |
| 2022-08-23 | 61.01 | $9.93 | 14300 |
| 2022-08-22 | 61.01 | $9.93 | 100 |
| 2022-08-19 | 55.70 | $9.90 | 800 |
| 2022-08-18 | 58.21 | $9.91 | 2200 |
| 2022-08-17 | 58.21 | $9.91 | 300 |
| 2022-08-16 | 63.37 | $9.93 | 200 |
| 2022-08-15 | 58.08 | $9.90 | 200 |
| 2022-08-12 | 56.06 | $9.89 | 2800 |
| 2022-08-11 | 58.74 | $9.90 | — |
| 2022-08-10 | 58.74 | $9.90 | 200 |
| 2022-08-09 | 54.85 | $9.88 | 66300 |
| 2022-08-08 | 52.73 | $9.87 | 100 |
| 2022-08-05 | 52.73 | $9.87 | 200 |
| 2022-08-04 | 60.41 | $9.90 | 1400 |
| 2022-08-03 | 70.10 | $9.93 | — |
| 2022-08-02 | 70.10 | $9.93 | 43000 |
| 2022-08-01 | 57.91 | $9.87 | 2500 |
| 2022-07-29 | 55.00 | $9.86 | 3300 |
| 2022-07-28 | 55.00 | $9.86 | 4800 |
| 2022-07-27 | 55.00 | $9.86 | 1.0M |
| 2022-07-26 | 58.46 | $9.87 | 10200 |
| 2022-07-25 | 52.82 | $9.85 | — |
| 2022-07-22 | 52.82 | $9.85 | 600 |
| 2022-07-21 | 52.82 | $9.85 | 100 |
| 2022-07-20 | 52.82 | $9.85 | — |
| 2022-07-19 | 52.82 | $9.85 | 3000 |
| 2022-07-18 | 50.20 | $9.84 | — |
| 2022-07-15 | 50.20 | $9.84 | — |
| 2022-07-14 | 50.20 | $9.84 | — |
| 2022-07-13 | 50.20 | $9.84 | 5300 |
| 2022-07-12 | 47.85 | $9.83 | 49600 |
| 2022-07-11 | 50.10 | $9.84 | — |
| 2022-07-08 | 50.10 | $9.84 | 22300 |
| 2022-07-07 | 47.88 | $9.83 | 74700 |
| 2022-07-06 | 49.99 | $9.84 | — |
| 2022-07-05 | 49.99 | $9.84 | 200 |
| 2022-07-01 | 47.92 | $9.83 | 10200 |
| 2022-06-30 | 47.92 | $9.83 | 31600 |
| 2022-06-29 | 47.92 | $9.83 | 10600 |
| 2022-06-28 | 53.63 | $9.86 | — |
| 2022-06-27 | 53.63 | $9.86 | 400 |
| 2022-06-24 | 48.05 | $9.83 | 400 |
| 2022-06-23 | 54.25 | $9.86 | 200 |
| 2022-06-22 | 50.17 | $9.84 | 1300 |
| 2022-06-21 | 60.39 | $9.88 | 1700 |
| 2022-06-17 | 47.76 | $9.83 | 178200 |
| 2022-06-16 | 47.76 | $9.83 | — |
| 2022-06-15 | 47.76 | $9.83 | — |
| 2022-06-14 | 47.76 | $9.83 | 152000 |
| 2022-06-13 | 47.76 | $9.83 | 1100 |
| 2022-06-10 | 52.99 | $9.85 | 5300 |
| 2022-06-09 | 52.99 | $9.85 | 2900 |
| 2022-06-08 | 52.99 | $9.85 | — |
| 2022-06-07 | 52.99 | $9.85 | 200 |
| 2022-06-06 | 55.46 | $9.86 | — |
| 2022-06-03 | 55.46 | $9.86 | — |
| 2022-06-02 | 55.46 | $9.86 | — |
| 2022-06-01 | 55.46 | $9.86 | 45000 |
| 2022-05-31 | 55.46 | $9.86 | 3200 |
| 2022-05-27 | 43.15 | $9.80 | 4000 |
| 2022-05-26 | 34.55 | $9.77 | 1000 |
| 2022-05-25 | 34.55 | $9.77 | — |
| 2022-05-24 | 34.55 | $9.77 | 1100 |
| 2022-05-23 | 34.55 | $9.77 | 800 |
| 2022-05-20 | 37.64 | $9.79 | 198600 |
| 2022-05-19 | 41.14 | $9.81 | 16200 |
| 2022-05-18 | 43.03 | $9.82 | 400 |
| 2022-05-17 | 43.03 | $9.82 | 11100 |
| 2022-05-16 | 40.56 | $9.81 | — |
| 2022-05-13 | 40.56 | $9.81 | — |
| 2022-05-12 | 40.56 | $9.81 | 31900 |
| 2022-05-11 | 45.66 | $9.84 | 11700 |
| 2022-05-10 | 45.66 | $9.84 | 100 |
| 2022-05-09 | 56.32 | $9.89 | — |
| 2022-05-06 | 56.32 | $9.89 | 200 |
| 2022-05-05 | 56.32 | $9.89 | 6100 |
| 2022-05-04 | 54.50 | $9.88 | 5700 |
| 2022-05-03 | 56.74 | $9.89 | 34900 |
| 2022-05-02 | 53.07 | $9.87 | 57700 |
| 2022-04-29 | 53.07 | $9.87 | 25900 |
| 2022-04-28 | 49.17 | $9.85 | 217700 |
| 2022-04-27 | 51.19 | $9.86 | 42100 |
| 2022-04-26 | 53.27 | $9.87 | 27400 |
| 2022-04-25 | 53.27 | $9.87 | 21300 |
| 2022-04-22 | 51.49 | $9.86 | — |
| 2022-04-21 | 51.49 | $9.86 | 8200 |
| 2022-04-20 | 51.49 | $9.86 | 900 |
| 2022-04-19 | 49.85 | $9.85 | 41000 |
| 2022-04-18 | 49.85 | $9.85 | 300 |
| 2022-04-14 | 49.85 | $9.85 | 4800 |
| 2022-04-13 | 43.29 | $9.81 | 128700 |
| 2022-04-12 | 47.74 | $9.84 | 300 |
| 2022-04-11 | 42.08 | $9.81 | 4200 |
| 2022-04-08 | 37.82 | $9.79 | 171000 |
| 2022-04-07 | 43.97 | $9.83 | 171100 |
| 2022-04-06 | 36.63 | $9.80 | 118100 |
| 2022-04-05 | 39.94 | $9.82 | 15200 |
| 2022-04-04 | 43.70 | $9.84 | 6700 |
| 2022-04-01 | 50.46 | $9.87 | 3300 |
| 2022-03-31 | 50.46 | $9.87 | 15500 |
| 2022-03-30 | 42.42 | $9.84 | 7700 |
| 2022-03-29 | 42.42 | $9.84 | 107000 |
| 2022-03-28 | 47.01 | $9.86 | 21400 |
| 2022-03-25 | 44.14 | $9.85 | 23800 |
| 2022-03-24 | 46.54 | $9.86 | 250700 |
| 2022-03-23 | 46.54 | $9.86 | 66400 |
| 2022-03-22 | 43.78 | $9.85 | 214700 |
| 2022-03-21 | 40.89 | $9.84 | 79200 |
| 2022-03-18 | 45.32 | $9.86 | 24000 |
| 2022-03-17 | 45.32 | $9.86 | 17500 |
| 2022-03-16 | 45.32 | $9.86 | 69600 |
| 2022-03-15 | 47.53 | $9.87 | 94700 |
| 2022-03-14 | 44.98 | $9.86 | 14700 |
| 2022-03-11 | 44.98 | $9.86 | 1200 |
| 2022-03-10 | 44.98 | $9.86 | 65100 |
| 2022-03-09 | 46.93 | $9.87 | 86700 |
| 2022-03-08 | 48.95 | $9.88 | 119300 |
| 2022-03-07 | 46.78 | $9.87 | 30700 |
| 2022-03-04 | 46.78 | $9.87 | 1500 |
| 2022-03-03 | 46.78 | $9.87 | 19500 |
| 2022-03-02 | 48.55 | $9.88 | 89000 |
| 2022-03-01 | 48.55 | $9.88 | 29300 |
| 2022-02-28 | 50.27 | $9.89 | 76600 |
| 2022-02-25 | 46.68 | $9.87 | 6600 |
| 2022-02-24 | 46.68 | $9.87 | 23500 |
| 2022-02-23 | 48.25 | $9.88 | 579300 |
| 2022-02-22 | 48.25 | $9.88 | — |
| 2022-02-18 | 48.25 | $9.88 | 115300 |
| 2022-02-17 | 48.25 | $9.88 | 33100 |
| 2022-02-16 | 48.25 | $9.88 | 216600 |
| 2022-02-15 | 48.25 | $9.88 | 110300 |
| 2022-02-14 | 48.25 | $9.88 | 33600 |
| 2022-02-11 | 50.63 | $9.90 | 100 |
| 2022-02-10 | 42.56 | $9.84 | 142800 |
| 2022-02-09 | 44.88 | $9.86 | 335600 |
| 2022-02-08 | 48.67 | $9.89 | 2500 |
| 2022-02-07 | 48.67 | $9.89 | 36300 |
| 2022-02-04 | 48.67 | $9.89 | 188500 |
| 2022-02-03 | 49.87 | $9.90 | 257500 |
| 2022-02-02 | 48.67 | $9.89 | 374600 |
| 2022-02-01 | 49.80 | $9.90 | 45300 |
| 2022-01-31 | 49.80 | $9.90 | 43000 |
| 2022-01-28 | 48.72 | $9.89 | 81200 |
| 2022-01-27 | 48.72 | $9.89 | 13300 |
| 2022-01-26 | 50.69 | $9.91 | 22500 |
| 2022-01-25 | 49.73 | $9.90 | 13900 |
| 2022-01-24 | 55.98 | $9.96 | 13100 |
| 2022-01-21 | 38.98 | $9.82 | 308900 |
| 2022-01-20 | 52.82 | $9.92 | 26200 |
| 2022-01-19 | 51.17 | $9.91 | 1800 |
| 2022-01-18 | 51.17 | $9.91 | 700 |
| 2022-01-14 | 49.58 | $9.90 | 5700 |
| 2022-01-13 | 54.65 | $9.93 | 359200 |
| 2022-01-12 | 49.77 | $9.90 | 368200 |
| 2022-01-11 | 51.53 | $9.91 | — |
| 2022-01-10 | 51.53 | $9.91 | 7800 |
| 2022-01-07 | 53.22 | $9.92 | 19000 |
| 2022-01-06 | 54.94 | $9.93 | 500 |
| 2022-01-05 | 50.38 | $9.90 | 99600 |
| 2022-01-04 | 50.38 | $9.90 | 135300 |
| 2022-01-03 | 50.38 | $9.90 | 21900 |
| 2021-12-31 | 47.34 | $9.88 | 34700 |
| 2021-12-30 | 47.34 | $9.88 | 123100 |
| 2021-12-29 | 47.34 | $9.88 | 54100 |
| 2021-12-28 | 51.39 | $9.91 | 18900 |
| 2021-12-27 | 50.04 | $9.90 | 4500 |
| 2021-12-23 | 50.04 | $9.90 | 13800 |
| 2021-12-22 | 45.96 | $9.87 | 26400 |
| 2021-12-21 | 49.82 | $9.90 | — |
| 2021-12-20 | 49.82 | $9.90 | — |
| 2021-12-17 | 49.82 | $9.90 | 500 |
| 2021-12-16 | 49.82 | $9.90 | 5900 |
| 2021-12-15 | 49.82 | $9.90 | 5500 |
| 2021-12-14 | 49.82 | $9.90 | 736700 |
| 2021-12-13 | 50.87 | $9.91 | 1500 |
| 2021-12-10 | 51.91 | $9.92 | 11600 |
| 2021-12-09 | 54.00 | $9.94 | 2800 |
| 2021-12-08 | 51.19 | $9.91 | 102200 |
| 2021-12-07 | 51.19 | $9.91 | 24200 |
| 2021-12-06 | 50.28 | $9.90 | 2200 |
| 2021-12-03 | 48.45 | $9.88 | 17100 |
| 2021-12-02 | 50.21 | $9.90 | 149600 |
| 2021-12-01 | 53.92 | $9.94 | 48200 |
| 2021-11-30 | 53.92 | $9.94 | 57000 |
| 2021-11-29 | 47.83 | $9.87 | 800 |
| 2021-11-26 | 54.70 | $9.94 | 1000 |
| 2021-11-24 | 54.70 | $9.94 | — |
| 2021-11-23 | 54.70 | $9.94 | 40700 |
| 2021-11-22 | 49.35 | $9.88 | 66100 |
| 2021-11-19 | 55.58 | $9.94 | 400 |
| 2021-11-18 | 50.65 | $9.89 | 139400 |
| 2021-11-17 | 51.74 | $9.90 | 86000 |
| 2021-11-16 | 57.64 | $9.95 | 1000 |
| 2021-11-15 | 55.72 | $9.93 | 42300 |
| 2021-11-12 | 58.23 | $9.95 | 110700 |
| 2021-11-11 | 53.23 | $9.90 | 2300 |
| 2021-11-10 | 51.01 | $9.88 | 4200 |
| 2021-11-09 | 60.59 | $9.95 | 53600 |
| 2021-11-08 | 56.12 | $9.91 | 56500 |
| 2021-11-05 | 54.90 | $9.90 | 29000 |
| 2021-11-04 | 54.90 | $9.90 | 2300 |
| 2021-11-03 | 59.36 | $9.93 | 3400 |
| 2021-11-02 | 57.15 | $9.91 | 4400 |
| 2021-11-01 | 61.94 | $9.94 | 73600 |
| 2021-10-29 | 60.90 | $9.93 | 5800 |
| 2021-10-28 | 60.90 | $9.93 | 33800 |
| 2021-10-27 | 64.05 | $9.95 | 3800 |
| 2021-10-26 | 61.19 | $9.92 | 227900 |
| 2021-10-25 | 62.77 | $9.93 | 155800 |
| 2021-10-22 | 59.81 | $9.90 | 2.0M |
| 2021-10-21 | 57.68 | $9.88 | 281600 |
| 2021-10-20 | 59.17 | $9.89 | 410000 |
| 2021-10-19 | 57.07 | $9.87 | 331200 |
| 2021-10-18 | 68.87 | $9.94 | — |
| 2021-10-15 | 68.87 | $9.94 | 106800 |
| 2021-10-14 | 67.12 | $9.92 | 47600 |
| 2021-10-13 | 65.26 | $9.90 | 252800 |
| 2021-10-12 | 59.87 | $9.85 | 200100 |
| 2021-10-11 | 65.68 | $9.88 | 100 |
| 2021-10-08 | 65.68 | $9.88 | 100 |
| 2021-10-07 | 64.65 | $9.87 | 4300 |
| 2021-10-06 | 62.51 | $9.85 | 59500 |
| 2021-10-05 | 62.51 | $9.85 | 30700 |
| 2021-10-04 | 62.51 | $9.85 | 195800 |
| 2021-10-01 | 64.17 | $9.86 | 404600 |
| 2021-09-30 | 63.24 | $9.85 | 195300 |
| 2021-09-29 | 70.17 | $9.89 | 59900 |
| 2021-09-28 | 68.53 | $9.87 | 1.0M |
| 2021-09-27 | 67.69 | $9.86 | 278900 |
| 2021-09-24 | 69.46 | $9.87 | 8800 |
| 2021-09-23 | 71.23 | $9.88 | 2200 |
| 2021-09-22 | 70.51 | $9.87 | 218200 |
| 2021-09-21 | 70.51 | $9.87 | 281800 |
| 2021-09-20 | 69.84 | $9.86 | 4.8M |
| 2021-09-17 | 60.37 | $9.75 | 19500 |
| 2021-09-16 | 59.27 | $9.74 | 53100 |
| 2021-09-15 | 59.27 | $9.74 | 24100 |
| 2021-09-14 | 58.22 | $9.73 | 20000 |
| 2021-09-13 | 57.17 | $9.72 | 14700 |
| 2021-09-10 | 53.87 | $9.69 | 1900 |
| 2021-09-09 | 53.87 | $9.69 | 500 |
| 2021-09-08 | 47.81 | $9.64 | — |
| 2021-09-07 | 47.81 | $9.64 | — |
| 2021-09-03 | 47.81 | $9.64 | 500 |
| 2021-09-02 | 53.87 | $9.69 | 12500 |
| 2021-09-01 | 46.08 | $9.63 | 700 |
| 2021-08-31 | 47.35 | $9.64 | — |
| 2021-08-30 | 47.35 | $9.64 | 1200 |
| 2021-08-27 | 47.35 | $9.64 | 194900 |
| 2021-08-26 | 43.35 | $9.61 | 152900 |
| 2021-08-25 | 43.35 | $9.61 | 14900 |
| 2021-08-24 | 44.36 | $9.62 | 45700 |
| 2021-08-23 | 41.77 | $9.60 | 46700 |
| 2021-08-20 | 41.77 | $9.60 | 51000 |
| 2021-08-19 | 43.60 | $9.62 | — |
| 2021-08-18 | 43.60 | $9.62 | 200 |
| 2021-08-17 | 45.40 | $9.64 | 1900 |
| 2021-08-16 | 44.31 | $9.63 | — |
| 2021-08-13 | 44.31 | $9.63 | 15100 |
| 2021-08-12 | 45.97 | $9.65 | 2300 |
| 2021-08-11 | 45.97 | $9.65 | 900 |
| 2021-08-10 | 45.04 | $9.64 | — |
| 2021-08-09 | 45.04 | $9.64 | 6400 |
| 2021-08-06 | 44.18 | $9.63 | 7700 |
| 2021-08-05 | 42.46 | $9.61 | 32000 |
| 2021-08-04 | 43.74 | $9.63 | 92900 |
| 2021-08-03 | 47.11 | $9.68 | — |
| 2021-08-02 | 47.11 | $9.68 | 4000 |
| 2021-07-30 | 47.11 | $9.68 | 21900 |
| 2021-07-29 | 73.28 | $9.95 | — |
| 2021-07-28 | 73.28 | $9.95 | — |
| 2021-07-27 | 73.28 | $9.95 | 8400 |
| 2021-07-26 | 48.98 | $9.68 | 400 |
| 2021-07-23 | 52.33 | $9.70 | 594900 |
| 2021-07-22 | 45.21 | $9.66 | 229500 |
| 2021-07-21 | 43.20 | $9.65 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-49.23
2026-07-17
Close Price
$3.46
Vol: 85700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -49.23 | $3.46 | 85700 |
| 2026-07-16 | -40.00 | $3.58 | 73500 |
| 2026-07-15 | -40.00 | $3.58 | 39600 |
| 2026-07-14 | -47.41 | $3.46 | 32208 |
| 2026-07-13 | -48.89 | $3.44 | 108799 |
| 2026-07-10 | -38.52 | $3.58 | 64118 |
| 2026-07-09 | -32.59 | $3.66 | 103700 |
| 2026-07-08 | -35.56 | $3.62 | 681726 |
| 2026-07-07 | -3.08 | $4.01 | 162464 |
| 2026-07-06 | -14.29 | $3.65 | 71100 |
| 2026-07-02 | -9.52 | $3.70 | 132100 |
| 2026-07-01 | -6.00 | $3.69 | 131000 |
| 2026-06-30 | -11.34 | $3.61 | 164449 |
| 2026-06-29 | -4.44 | $3.61 | 219817 |
| 2026-06-26 | -10.11 | $3.55 | 1.6M |
| 2026-06-25 | -30.56 | $3.25 | 232146 |
| 2026-06-24 | -40.28 | $3.18 | 132100 |
| 2026-06-23 | -59.52 | $3.09 | 242714 |
| 2026-06-22 | -76.47 | $2.95 | 298684 |
| 2026-06-18 | -86.54 | $2.89 | 223100 |
| 2026-06-17 | -77.06 | $3.00 | 179626 |
| 2026-06-16 | -85.32 | $2.91 | 342228 |
| 2026-06-15 | -88.07 | $2.88 | 203000 |
| 2026-06-12 | -72.90 | $3.06 | 239800 |
| 2026-06-11 | -84.11 | $2.94 | 241126 |
| 2026-06-10 | -96.26 | $2.81 | 173500 |
| 2026-06-09 | -99.04 | $2.81 | 416332 |
| 2026-06-08 | -98.06 | $2.91 | 113547 |
| 2026-06-05 | -97.92 | $2.98 | 128907 |
| 2026-06-04 | -96.70 | $3.04 | 116327 |
| 2026-06-03 | -92.22 | $3.09 | 220000 |
| 2026-06-02 | -84.71 | $3.20 | 109737 |
| 2026-06-01 | -81.18 | $3.23 | 104115 |
| 2026-05-29 | -72.94 | $3.30 | 89300 |
| 2026-05-28 | -69.41 | $3.33 | 320635 |
| 2026-05-27 | -55.29 | $3.45 | 423803 |
| 2026-05-26 | -92.94 | $3.13 | 531412 |
| 2026-05-22 | -91.18 | $3.30 | 449517 |
| 2026-05-21 | -67.65 | $3.46 | 189507 |
| 2026-05-20 | -22.06 | $3.77 | 171825 |
| 2026-05-19 | -36.84 | $3.72 | 120400 |
| 2026-05-18 | -39.47 | $3.70 | 208000 |
| 2026-05-15 | -68.42 | $3.48 | 99500 |
| 2026-05-14 | -67.11 | $3.49 | 146001 |
| 2026-05-13 | -97.37 | $3.26 | 162246 |
| 2026-05-12 | -72.37 | $3.45 | 150944 |
| 2026-05-11 | -56.58 | $3.57 | 200800 |
| 2026-05-08 | -17.11 | $3.87 | 104600 |
| 2026-05-07 | -23.68 | $3.82 | 178800 |
| 2026-05-06 | -31.58 | $3.76 | 151300 |
| 2026-05-05 | -51.32 | $3.61 | 90600 |
| 2026-05-04 | -64.47 | $3.51 | 161920 |
| 2026-05-01 | -52.63 | $3.60 | 167100 |
| 2026-04-30 | -60.53 | $3.54 | 171519 |
| 2026-04-29 | -100.00 | $3.40 | 262529 |
| 2026-04-28 | -34.67 | $3.74 | 172600 |
| 2026-04-27 | -30.67 | $3.77 | 123200 |
| 2026-04-24 | -24.00 | $3.82 | 132828 |
| 2026-04-23 | -33.33 | $3.75 | 163600 |
| 2026-04-22 | -28.00 | $3.79 | 529800 |
| 2026-04-21 | -30.67 | $3.77 | 144316 |
| 2026-04-20 | -22.67 | $3.83 | 143700 |
| 2026-04-17 | -23.08 | $3.76 | 111341 |
| 2026-04-16 | -29.81 | $3.69 | 141448 |
| 2026-04-15 | -22.12 | $3.77 | 119300 |
| 2026-04-14 | -20.19 | $3.79 | 55400 |
| 2026-04-13 | -12.50 | $3.87 | 135648 |
| 2026-04-10 | -14.42 | $3.85 | 88003 |
| 2026-04-09 | -15.60 | $3.88 | 128230 |
| 2026-04-08 | -31.78 | $3.84 | 235744 |
| 2026-04-07 | -37.04 | $3.81 | 137337 |
| 2026-04-06 | -40.00 | $3.77 | 86546 |
| 2026-04-02 | -36.30 | $3.82 | 102145 |
| 2026-04-01 | -53.69 | $3.65 | 122209 |
| 2026-03-31 | -61.18 | $3.62 | 340900 |
| 2026-03-30 | -62.57 | $3.60 | 137935 |
| 2026-03-27 | -81.29 | $3.28 | 56831 |
| 2026-03-26 | -76.61 | $3.36 | 106800 |
| 2026-03-25 | -76.02 | $3.37 | 73100 |
| 2026-03-24 | -73.56 | $3.42 | 94316 |
| 2026-03-23 | -69.66 | $3.50 | 164437 |
| 2026-03-20 | -82.02 | $3.28 | 433200 |
| 2026-03-19 | -93.42 | $3.32 | 291700 |
| 2026-03-18 | -79.17 | $3.60 | 203838 |
| 2026-03-17 | -65.28 | $3.80 | 232500 |
| 2026-03-16 | -70.83 | $3.72 | 63200 |
| 2026-03-13 | -75.00 | $3.66 | 238900 |
| 2026-03-12 | -80.80 | $3.73 | 256703 |
| 2026-03-11 | -87.34 | $4.05 | 123639 |
| 2026-03-10 | -72.22 | $4.22 | 102934 |
| 2026-03-09 | -77.78 | $4.18 | 71400 |
| 2026-03-06 | -84.51 | $4.14 | 110808 |
| 2026-03-05 | -63.38 | $4.32 | 67200 |
| 2026-03-04 | -53.66 | $4.44 | 53100 |
| 2026-03-03 | -37.80 | $4.57 | 143000 |
| 2026-03-02 | -32.93 | $4.61 | 138022 |
| 2026-02-27 | -55.42 | $4.43 | 181100 |
| 2026-02-26 | -48.19 | $4.49 | 49030 |
| 2026-02-25 | -54.22 | $4.44 | 173063 |
| 2026-02-24 | -26.51 | $4.67 | 124943 |
| 2026-02-23 | -30.12 | $4.64 | 86128 |
| 2026-02-20 | -31.33 | $4.63 | 238100 |
| 2026-02-19 | -42.17 | $4.54 | 69521 |
| 2026-02-18 | -42.55 | $4.49 | 56405 |
| 2026-02-17 | -48.94 | $4.43 | 86116 |
| 2026-02-13 | -54.26 | $4.38 | 71405 |
| 2026-02-12 | -73.40 | $4.20 | 80813 |
| 2026-02-11 | -59.80 | $4.28 | 117412 |
| 2026-02-10 | -24.37 | $4.60 | 76409 |
| 2026-02-09 | -39.50 | $4.42 | 67640 |
| 2026-02-06 | -27.73 | $4.56 | 235106 |
| 2026-02-05 | -26.05 | $4.58 | 87300 |
| 2026-02-04 | -11.76 | $4.75 | 101825 |
| 2026-02-03 | -27.74 | $4.69 | 169400 |
| 2026-02-02 | -37.20 | $4.73 | 168200 |
| 2026-01-30 | -39.63 | $4.69 | 185000 |
| 2026-01-29 | -28.05 | $4.88 | 121300 |
| 2026-01-28 | -35.98 | $4.75 | 96305 |
| 2026-01-27 | -43.90 | $4.62 | 192208 |
| 2026-01-26 | -46.95 | $4.57 | 138800 |
| 2026-01-23 | -57.32 | $4.40 | 98205 |
| 2026-01-22 | -59.76 | $4.36 | 98600 |
| 2026-01-21 | -72.56 | $4.15 | 115439 |
| 2026-01-20 | -83.54 | $3.97 | 78738 |
| 2026-01-16 | -72.56 | $4.15 | 189200 |
| 2026-01-15 | -68.90 | $4.21 | 109100 |
| 2026-01-14 | -73.17 | $4.14 | 542351 |
| 2026-01-13 | -85.37 | $3.94 | 311534 |
| 2026-01-12 | -91.11 | $4.11 | 117604 |
| 2026-01-09 | -94.41 | $4.10 | 138432 |
| 2026-01-08 | -87.77 | $4.23 | 162843 |
| 2026-01-07 | -99.22 | $4.17 | 213100 |
| 2026-01-06 | -66.38 | $4.68 | 379835 |
| 2026-01-05 | -33.62 | $5.06 | 227300 |
| 2026-01-02 | -50.34 | $4.71 | 121900 |
| 2025-12-31 | -54.00 | $4.64 | 73900 |
| 2025-12-30 | -54.55 | $4.61 | 81700 |
| 2025-12-29 | -48.15 | $4.67 | 67325 |
| 2025-12-26 | -46.30 | $4.70 | 45100 |
| 2025-12-24 | -41.36 | $4.78 | 47700 |
| 2025-12-23 | -47.53 | $4.68 | 76343 |
| 2025-12-22 | -50.00 | $4.64 | 96800 |
| 2025-12-19 | -35.19 | $4.88 | 184507 |
| 2025-12-18 | -33.95 | $4.90 | 125100 |
| 2025-12-17 | -39.39 | $4.80 | 106400 |
| 2025-12-16 | -24.24 | $5.05 | 98600 |
| 2025-12-15 | -20.61 | $5.11 | 93500 |
| 2025-12-12 | -18.79 | $5.14 | 137100 |
| 2025-12-11 | -15.76 | $5.19 | 373300 |
| 2025-12-10 | -9.33 | $5.16 | 401708 |
| 2025-12-09 | -42.67 | $4.66 | 611100 |
| 2025-12-08 | -20.00 | $4.44 | 93600 |
| 2025-12-05 | -7.50 | $4.54 | 138300 |
| 2025-12-04 | -15.63 | $4.34 | 226000 |
| 2025-12-03 | -68.75 | $4.00 | 138340 |
| 2025-12-02 | -70.31 | $3.99 | 158900 |
| 2025-12-01 | -84.38 | $3.90 | 78500 |
| 2025-11-28 | -62.50 | $4.04 | 103300 |
| 2025-11-26 | -60.27 | $4.00 | 97900 |
| 2025-11-25 | -60.27 | $4.00 | 76700 |
| 2025-11-24 | -58.67 | $4.00 | 133300 |
| 2025-11-21 | -35.94 | $4.10 | 152800 |
| 2025-11-20 | -62.50 | $3.93 | 51400 |
| 2025-11-19 | -78.13 | $3.83 | 68200 |
| 2025-11-18 | -79.69 | $3.82 | 89749 |
| 2025-11-17 | -56.25 | $3.97 | 64500 |
| 2025-11-14 | -68.75 | $3.89 | 45341 |
| 2025-11-13 | -60.00 | $3.88 | 101600 |
| 2025-11-12 | -34.21 | $4.07 | 55128 |
| 2025-11-11 | -28.95 | $4.11 | 44600 |
| 2025-11-10 | -7.89 | $4.27 | 180732 |
| 2025-11-07 | -1.92 | $4.07 | 62949 |
| 2025-11-06 | -23.88 | $3.91 | 28136 |
| 2025-11-05 | -10.45 | $4.00 | 82304 |
| 2025-11-04 | -19.35 | $3.90 | 44043 |
| 2025-11-03 | -11.29 | $3.95 | 81400 |
| 2025-10-31 | -12.90 | $3.94 | 74700 |
| 2025-10-30 | -25.76 | $3.85 | 39217 |
| 2025-10-29 | -18.06 | $3.89 | 115329 |
| 2025-10-28 | -6.94 | $3.97 | 109632 |
| 2025-10-27 | -24.59 | $3.76 | 90411 |
| 2025-10-24 | -13.11 | $3.83 | 73600 |
| 2025-10-23 | -22.95 | $3.77 | 101200 |
| 2025-10-22 | -6.56 | $3.87 | 76400 |
| 2025-10-21 | -4.92 | $3.88 | 71100 |
| 2025-10-20 | -17.91 | $3.85 | 60520 |
| 2025-10-17 | -37.31 | $3.72 | 140200 |
| 2025-10-16 | -48.61 | $3.67 | 65032 |
| 2025-10-15 | -44.44 | $3.70 | 55037 |
| 2025-10-14 | -36.11 | $3.76 | 95208 |
| 2025-10-13 | -45.83 | $3.69 | 77800 |
| 2025-10-10 | -59.72 | $3.59 | 321900 |
| 2025-10-09 | -65.28 | $3.55 | 34607 |
| 2025-10-08 | -58.33 | $3.60 | 41300 |
| 2025-10-07 | -68.75 | $3.55 | 68642 |
| 2025-10-06 | -66.25 | $3.57 | 89973 |
| 2025-10-03 | -58.62 | $3.66 | 218026 |
| 2025-10-02 | -83.51 | $3.46 | 99132 |
| 2025-10-01 | -100.00 | $3.42 | 119300 |
| 2025-09-30 | -92.68 | $3.56 | 74749 |
| 2025-09-29 | -93.75 | $3.57 | 107900 |
| 2025-09-26 | -93.48 | $3.68 | 64009 |
| 2025-09-25 | -92.39 | $3.69 | 57700 |
| 2025-09-24 | -90.22 | $3.71 | 56700 |
| 2025-09-23 | -82.61 | $3.78 | 74921 |
| 2025-09-22 | -79.35 | $3.81 | 129600 |
| 2025-09-19 | -71.74 | $3.88 | 1.4M |
| 2025-09-18 | -67.39 | $3.92 | 132660 |
| 2025-09-17 | -93.48 | $3.68 | 138900 |
| 2025-09-16 | -93.18 | $3.72 | 112009 |
| 2025-09-15 | -95.45 | $3.70 | 245400 |
| 2025-09-12 | -93.51 | $3.82 | 96234 |
| 2025-09-11 | -89.19 | $3.88 | 121416 |
| 2025-09-10 | -88.89 | $3.93 | 164600 |
| 2025-09-09 | -80.65 | $4.07 | 65800 |
| 2025-09-08 | -87.50 | $4.06 | 229103 |
| 2025-09-05 | -89.83 | $4.14 | 62945 |
| 2025-09-04 | -71.19 | $4.25 | 86127 |
| 2025-09-03 | -67.74 | $4.28 | 71800 |
| 2025-09-02 | -58.00 | $4.26 | 107500 |
| 2025-08-29 | -51.00 | $4.33 | 163800 |
| 2025-08-28 | -45.00 | $4.39 | 56900 |
| 2025-08-27 | -52.00 | $4.32 | 99818 |
| 2025-08-26 | -46.00 | $4.38 | 76900 |
| 2025-08-25 | -57.41 | $4.22 | 107800 |
| 2025-08-22 | -46.30 | $4.34 | 126100 |
| 2025-08-21 | -66.67 | $4.12 | 92700 |
| 2025-08-20 | -62.04 | $4.17 | 151200 |
| 2025-08-19 | -56.48 | $4.23 | 63800 |
| 2025-08-18 | -50.00 | $4.30 | 62200 |
| 2025-08-15 | -50.00 | $4.30 | 93100 |
| 2025-08-14 | -48.15 | $4.32 | 115500 |
| 2025-08-13 | -42.59 | $4.38 | 117415 |
| 2025-08-12 | -38.89 | $4.42 | 174644 |
| 2025-08-11 | -32.41 | $4.49 | 132300 |
| 2025-08-08 | -25.93 | $4.56 | 108100 |
| 2025-08-07 | -22.22 | $4.60 | 97839 |
| 2025-08-06 | -22.22 | $4.60 | 275915 |
| 2025-08-05 | 0.00 | $4.84 | 715100 |
| 2025-08-04 | -59.04 | $4.10 | 80022 |
| 2025-08-01 | -83.13 | $3.90 | 82200 |
| 2025-07-31 | -60.24 | $4.09 | 62600 |
| 2025-07-30 | -55.42 | $4.13 | 253449 |
| 2025-07-29 | -56.63 | $4.12 | 166500 |
| 2025-07-28 | -47.69 | $4.28 | 78206 |
| 2025-07-25 | -32.31 | $4.38 | 57300 |
| 2025-07-24 | -32.31 | $4.38 | 69700 |
| 2025-07-23 | -30.30 | $4.39 | 131400 |
| 2025-07-22 | -24.24 | $4.43 | 166326 |
| 2025-07-21 | -28.79 | $4.40 | 104200 |
| 2025-07-18 | -27.27 | $4.41 | 163900 |
| 2025-07-17 | -9.21 | $4.52 | 146100 |
| 2025-07-16 | -5.77 | $4.32 | 68865 |
| 2025-07-15 | -32.61 | $4.09 | 143821 |
| 2025-07-14 | -30.61 | $4.09 | 63600 |
| 2025-07-11 | -34.00 | $4.07 | 157100 |
| 2025-07-10 | -32.00 | $4.08 | 93500 |
| 2025-07-09 | -23.21 | $4.11 | 64800 |
| 2025-07-08 | -26.98 | $4.07 | 114300 |
| 2025-07-07 | -19.72 | $4.10 | 164000 |
| 2025-07-03 | -13.89 | $4.14 | 160840 |
| 2025-07-02 | -13.75 | $4.13 | 129900 |
| 2025-07-01 | -25.61 | $4.03 | 103901 |
| 2025-06-30 | -9.38 | $4.15 | 154700 |
| 2025-06-27 | -7.84 | $4.16 | 932100 |
| 2025-06-26 | -8.82 | $4.15 | 135007 |
| 2025-06-25 | -15.69 | $4.08 | 222200 |
| 2025-06-24 | -16.67 | $4.07 | 128927 |
| 2025-06-23 | -15.60 | $4.07 | 158300 |
| 2025-06-20 | -13.76 | $4.09 | 389710 |
| 2025-06-18 | -10.09 | $4.10 | 109105 |
| 2025-06-17 | -23.15 | $3.95 | 170900 |
| 2025-06-16 | -6.48 | $4.13 | 117032 |
| 2025-06-13 | -13.98 | $3.92 | 124927 |
| 2025-06-12 | -12.90 | $3.93 | 59700 |
| 2025-06-11 | -19.35 | $3.87 | 165100 |
| 2025-06-10 | -2.56 | $3.88 | 115400 |
| 2025-06-09 | -7.58 | $3.73 | 150111 |
| 2025-06-06 | -17.46 | $3.64 | 235928 |
| 2025-06-05 | -15.87 | $3.65 | 118636 |
| 2025-06-04 | -22.22 | $3.61 | 210328 |
| 2025-06-03 | -36.92 | $3.51 | 1.8M |
| 2025-06-02 | -50.77 | $3.42 | 96500 |
| 2025-05-30 | -66.15 | $3.32 | 127001 |
| 2025-05-29 | -61.54 | $3.35 | 47200 |
| 2025-05-28 | -58.46 | $3.37 | 78600 |
| 2025-05-27 | -60.00 | $3.36 | 47000 |
| 2025-05-23 | -87.69 | $3.18 | 49901 |
| 2025-05-22 | -86.15 | $3.19 | 55238 |
| 2025-05-21 | -78.46 | $3.24 | 109900 |
| 2025-05-20 | -73.85 | $3.27 | 25613 |
| 2025-05-19 | -60.00 | $3.36 | 65200 |
| 2025-05-16 | -47.69 | $3.44 | 132500 |
| 2025-05-15 | -40.00 | $3.49 | 87900 |
| 2025-05-14 | -66.15 | $3.32 | 68619 |
| 2025-05-13 | -28.79 | $3.56 | 217008 |
| 2025-05-12 | -18.92 | $3.44 | 43506 |
| 2025-05-09 | -15.85 | $3.44 | 151839 |
| 2025-05-08 | -28.00 | $3.29 | 72240 |
| 2025-05-07 | -37.33 | $3.22 | 57906 |
| 2025-05-06 | -45.00 | $3.14 | 33238 |
| 2025-05-05 | -40.00 | $3.18 | 189206 |
| 2025-05-02 | -34.09 | $3.20 | 37411 |
| 2025-05-01 | -27.27 | $3.26 | 62523 |
| 2025-04-30 | -7.95 | $3.43 | 65845 |
| 2025-04-29 | -22.73 | $3.30 | 120800 |
| 2025-04-28 | -23.86 | $3.29 | 52700 |
| 2025-04-25 | -25.00 | $3.28 | 47000 |
| 2025-04-24 | -21.59 | $3.31 | 50300 |
| 2025-04-23 | -20.45 | $3.32 | 66400 |
| 2025-04-22 | -14.94 | $3.36 | 47200 |
| 2025-04-21 | -15.38 | $3.28 | 66621 |
| 2025-04-17 | -17.95 | $3.26 | 67300 |
| 2025-04-16 | -8.97 | $3.33 | 94047 |
| 2025-04-15 | -10.39 | $3.31 | 104100 |
| 2025-04-14 | -21.62 | $3.09 | 126800 |
| 2025-04-11 | -27.17 | $3.00 | 103724 |
| 2025-04-10 | -47.83 | $2.81 | 44101 |
| 2025-04-09 | -29.35 | $2.98 | 138000 |
| 2025-04-08 | -53.77 | $2.82 | 103242 |
| 2025-04-07 | -50.89 | $2.88 | 123736 |
| 2025-04-04 | -47.86 | $2.94 | 198800 |
| 2025-04-03 | -55.91 | $2.89 | 106900 |
| 2025-04-02 | -45.80 | $3.04 | 116622 |
| 2025-04-01 | -36.64 | $3.16 | 155800 |
| 2025-03-31 | -45.80 | $3.04 | 105400 |
| 2025-03-28 | -45.80 | $3.04 | 119743 |
| 2025-03-27 | -49.62 | $2.99 | 48900 |
| 2025-03-26 | -50.38 | $2.98 | 80200 |
| 2025-03-25 | -51.15 | $2.97 | 428900 |
| 2025-03-24 | -57.25 | $2.89 | 84721 |
| 2025-03-21 | -60.31 | $2.85 | 217040 |
| 2025-03-20 | -56.49 | $2.90 | 112831 |
| 2025-03-19 | -51.91 | $2.96 | 170316 |
| 2025-03-18 | -52.67 | $2.95 | 210538 |
| 2025-03-17 | -85.50 | $2.52 | 272815 |
| 2025-03-14 | -79.03 | $2.66 | 312600 |
| 2025-03-13 | -98.39 | $3.03 | 90800 |
| 2025-03-12 | -98.31 | $3.11 | 100200 |
| 2025-03-11 | -73.33 | $3.35 | 66400 |
| 2025-03-10 | -73.33 | $3.35 | 86746 |
| 2025-03-07 | -61.45 | $3.47 | 75400 |
| 2025-03-06 | -70.00 | $3.45 | 85100 |
| 2025-03-05 | -64.00 | $3.51 | 77137 |
| 2025-03-04 | -62.00 | $3.53 | 146704 |
| 2025-03-03 | -85.71 | $3.37 | 174200 |
| 2025-02-28 | -75.82 | $3.46 | 109230 |
| 2025-02-27 | -76.92 | $3.45 | 107146 |
| 2025-02-26 | -72.53 | $3.49 | 71200 |
| 2025-02-25 | -82.80 | $3.40 | 112132 |
| 2025-02-24 | -83.50 | $3.41 | 111223 |
| 2025-02-21 | -96.12 | $3.28 | 138741 |
| 2025-02-20 | -95.15 | $3.29 | 125250 |
| 2025-02-19 | -71.84 | $3.53 | 55400 |
| 2025-02-18 | -75.73 | $3.49 | 82513 |
| 2025-02-14 | -77.67 | $3.47 | 210906 |
| 2025-02-13 | -96.12 | $3.28 | 118100 |
| 2025-02-12 | -87.91 | $3.47 | 105134 |
| 2025-02-11 | -93.24 | $3.58 | 117244 |
| 2025-02-10 | -70.69 | $3.86 | 56300 |
| 2025-02-07 | -79.31 | $3.81 | 88400 |
| 2025-02-06 | -57.63 | $3.94 | 31237 |
| 2025-02-05 | -54.41 | $4.00 | 70812 |
| 2025-02-04 | -68.42 | $3.93 | 94900 |
| 2025-02-03 | -89.74 | $3.78 | 91800 |
| 2025-01-31 | -87.67 | $3.89 | 61900 |
| 2025-01-30 | -90.54 | $3.92 | 108500 |
| 2025-01-29 | -81.43 | $4.02 | 42845 |
| 2025-01-28 | -68.57 | $4.11 | 43900 |
| 2025-01-27 | -64.29 | $4.14 | 74308 |
| 2025-01-24 | -68.57 | $4.11 | 45300 |
| 2025-01-23 | -82.86 | $4.01 | 43509 |
| 2025-01-22 | -92.86 | $3.94 | 79100 |
| 2025-01-21 | -84.38 | $4.05 | 50200 |
| 2025-01-17 | -78.46 | $4.09 | 135900 |
| 2025-01-16 | -91.43 | $4.01 | 79046 |
| 2025-01-15 | -72.86 | $4.14 | 38900 |
| 2025-01-14 | -84.29 | $4.06 | 69400 |
| 2025-01-13 | -74.29 | $4.13 | 56000 |
| 2025-01-10 | -91.67 | $4.04 | 74228 |
| 2025-01-08 | -71.23 | $4.19 | 113731 |
| 2025-01-07 | -68.29 | $4.24 | 309200 |
| 2025-01-06 | -71.43 | $4.22 | 53018 |
| 2025-01-03 | -50.00 | $4.40 | 95500 |
| 2025-01-02 | -51.19 | $4.39 | 74100 |
| 2024-12-31 | -50.57 | $4.41 | 66622 |
| 2024-12-30 | -48.28 | $4.43 | 56821 |
| 2024-12-27 | -52.87 | $4.39 | 108600 |
| 2024-12-26 | -49.43 | $4.42 | 43500 |
| 2024-12-24 | -63.22 | $4.30 | 24000 |
| 2024-12-23 | -81.61 | $4.14 | 63127 |
| 2024-12-20 | -71.26 | $4.23 | 257815 |
| 2024-12-19 | -77.01 | $4.18 | 148000 |
| 2024-12-18 | -56.78 | $4.18 | 112309 |
| 2024-12-17 | -31.36 | $4.48 | 115430 |
| 2024-12-16 | -44.07 | $4.33 | 93626 |
| 2024-12-13 | -26.27 | $4.54 | 41200 |
| 2024-12-12 | -27.97 | $4.52 | 46200 |
| 2024-12-11 | -28.81 | $4.51 | 48704 |
| 2024-12-10 | -23.02 | $4.64 | 73912 |
| 2024-12-09 | -24.60 | $4.62 | 82700 |
| 2024-12-06 | -23.02 | $4.64 | 153400 |
| 2024-12-05 | -40.31 | $4.44 | 87600 |
| 2024-12-04 | -50.38 | $4.33 | 210934 |
| 2024-12-03 | -33.83 | $4.55 | 91442 |
| 2024-12-02 | -12.78 | $4.83 | 111206 |
| 2024-11-29 | -18.80 | $4.75 | 109042 |
| 2024-11-27 | -33.83 | $4.55 | 104936 |
| 2024-11-26 | -49.62 | $4.34 | 57300 |
| 2024-11-25 | -39.10 | $4.48 | 153600 |
| 2024-11-22 | -51.88 | $4.31 | 44901 |
| 2024-11-21 | -53.38 | $4.29 | 121600 |
| 2024-11-20 | -67.67 | $4.10 | 356335 |
| 2024-11-19 | -91.07 | $3.98 | 305812 |
| 2024-11-18 | -62.50 | $4.30 | 188000 |
| 2024-11-15 | -51.69 | $4.39 | 128230 |
| 2024-11-14 | -48.31 | $4.43 | 146434 |
| 2024-11-13 | -41.53 | $4.51 | 154049 |
| 2024-11-12 | -21.19 | $4.75 | 114130 |
| 2024-11-11 | -15.87 | $4.80 | 78600 |
| 2024-11-08 | -12.40 | $4.84 | 98904 |
| 2024-11-07 | -16.28 | $4.79 | 200000 |
| 2024-11-06 | -5.19 | $4.93 | 232900 |
| 2024-11-05 | 0.00 | $4.67 | 128700 |
| 2024-11-04 | -2.30 | $4.32 | 118437 |
| 2024-11-01 | -7.50 | $4.21 | 80244 |
| 2024-10-31 | -23.75 | $4.08 | 859888 |
| 2024-10-30 | -21.25 | $4.10 | 141900 |
| 2024-10-29 | -20.27 | $4.06 | 69700 |
| 2024-10-28 | -21.62 | $4.05 | 99300 |
| 2024-10-25 | -29.73 | $3.99 | 78109 |
| 2024-10-24 | -13.51 | $4.11 | 67708 |
| 2024-10-23 | -2.86 | $4.15 | 83510 |
| 2024-10-22 | -6.06 | $4.09 | 121081 |
| 2024-10-21 | -30.88 | $3.94 | 90120 |
| 2024-10-18 | -62.28 | $3.90 | 78500 |
| 2024-10-17 | -55.26 | $3.98 | 69900 |
| 2024-10-16 | -57.02 | $3.96 | 114634 |
| 2024-10-15 | -69.30 | $3.82 | 99300 |
| 2024-10-14 | -72.88 | $3.79 | 56400 |
| 2024-10-11 | -77.97 | $3.73 | 113400 |
| 2024-10-10 | -67.80 | $3.85 | 203108 |
| 2024-10-09 | -80.51 | $3.70 | 183400 |
| 2024-10-08 | -97.46 | $3.50 | 249028 |
| 2024-10-07 | -93.91 | $3.57 | 447300 |
| 2024-10-04 | -97.39 | $3.53 | 114737 |
| 2024-10-03 | -100.00 | $3.51 | 134100 |
| 2024-10-02 | -94.74 | $3.57 | 61021 |
| 2024-10-01 | -88.60 | $3.64 | 190649 |
| 2024-09-30 | -81.98 | $3.74 | 109505 |
| 2024-09-27 | -76.58 | $3.80 | 97042 |
| 2024-09-26 | -75.68 | $3.81 | 126228 |
| 2024-09-25 | -79.28 | $3.77 | 101344 |
| 2024-09-24 | -77.48 | $3.79 | 164516 |
| 2024-09-23 | -61.16 | $4.01 | 129820 |
| 2024-09-20 | -21.49 | $4.49 | 1.9M |
| 2024-09-19 | -24.79 | $4.45 | 107100 |
| 2024-09-18 | -36.36 | $4.31 | 174100 |
| 2024-09-17 | -25.62 | $4.44 | 201700 |
| 2024-09-16 | -32.23 | $4.36 | 174205 |
| 2024-09-13 | -41.32 | $4.25 | 342400 |
| 2024-09-12 | -54.55 | $4.09 | 135712 |
| 2024-09-11 | -47.11 | $4.18 | 239738 |
| 2024-09-10 | -69.42 | $3.91 | 178430 |
| 2024-09-09 | -66.12 | $3.95 | 315100 |
| 2024-09-06 | -98.35 | $3.56 | 145434 |
| 2024-09-05 | -73.11 | $3.88 | 61400 |
| 2024-09-04 | -79.83 | $3.80 | 74600 |
| 2024-09-03 | -78.99 | $3.81 | 119000 |
| 2024-08-30 | -61.34 | $4.02 | 56800 |
| 2024-08-29 | -61.34 | $4.02 | 79600 |
| 2024-08-28 | -58.21 | $4.12 | 50700 |
| 2024-08-27 | -54.11 | $4.23 | 67345 |
| 2024-08-26 | -41.78 | $4.41 | 139313 |
| 2024-08-23 | -28.95 | $4.64 | 192700 |
| 2024-08-22 | -62.50 | $4.16 | 108900 |
| 2024-08-21 | -65.00 | $4.12 | 42929 |
| 2024-08-20 | -71.25 | $4.02 | 247537 |
| 2024-08-19 | -68.75 | $4.06 | 60000 |
| 2024-08-16 | -66.25 | $4.10 | 136700 |
| 2024-08-15 | -74.38 | $3.97 | 187523 |
| 2024-08-14 | -78.13 | $3.91 | 143400 |
| 2024-08-13 | -81.66 | $3.87 | 128318 |
| 2024-08-12 | -95.86 | $3.63 | 97405 |
| 2024-08-09 | -88.62 | $3.77 | 53400 |
| 2024-08-08 | -86.23 | $3.81 | 186300 |
| 2024-08-07 | -86.23 | $3.81 | 157200 |
| 2024-08-06 | -94.01 | $3.68 | 484345 |
| 2024-08-05 | -91.67 | $4.04 | 204224 |
| 2024-08-02 | -87.88 | $4.38 | 189913 |
| 2024-08-01 | -63.64 | $4.62 | 144500 |
| 2024-07-31 | -35.35 | $4.90 | 77700 |
| 2024-07-30 | -43.43 | $4.82 | 78100 |
| 2024-07-29 | -51.82 | $4.79 | 51948 |
| 2024-07-26 | -27.27 | $5.06 | 106237 |
| 2024-07-25 | -36.36 | $4.96 | 76631 |
| 2024-07-24 | -51.82 | $4.79 | 52300 |
| 2024-07-23 | -40.91 | $4.91 | 69700 |
| 2024-07-22 | -42.86 | $4.94 | 104245 |
| 2024-07-19 | -61.34 | $4.72 | 155657 |
| 2024-07-18 | -57.14 | $4.77 | 63651 |
| 2024-07-17 | -38.66 | $4.99 | 190301 |
| 2024-07-16 | -24.37 | $5.16 | 154630 |
| 2024-07-15 | -37.82 | $5.00 | 118533 |
| 2024-07-12 | -56.30 | $4.78 | 117810 |
| 2024-07-11 | -59.66 | $4.74 | 186013 |
| 2024-07-10 | -75.63 | $4.55 | 79162 |
| 2024-07-09 | -97.37 | $4.34 | 124448 |
| 2024-07-08 | -94.32 | $4.62 | 152937 |
| 2024-07-05 | -78.41 | $4.76 | 79182 |
| 2024-07-03 | -76.67 | $4.76 | 19077 |
| 2024-07-02 | -72.22 | $4.80 | 112836 |
| 2024-07-01 | -58.89 | $4.92 | 108436 |
| 2024-06-28 | -26.67 | $5.21 | 2.2M |
| 2024-06-27 | -60.00 | $4.91 | 171639 |
| 2024-06-26 | -52.22 | $4.98 | 175459 |
| 2024-06-25 | -54.74 | $4.93 | 92487 |
| 2024-06-24 | -46.39 | $5.00 | 101667 |
| 2024-06-21 | -13.00 | $5.30 | 695357 |
| 2024-06-20 | -44.34 | $4.96 | 95105 |
| 2024-06-18 | -40.00 | $4.99 | 111235 |
| 2024-06-17 | -38.18 | $5.01 | 119041 |
| 2024-06-14 | -66.36 | $4.70 | 115065 |
| 2024-06-13 | -40.00 | $4.99 | 271040 |
| 2024-06-12 | -22.73 | $5.18 | 211766 |
| 2024-06-11 | -23.91 | $5.03 | 140773 |
| 2024-06-10 | -44.57 | $4.84 | 88681 |
| 2024-06-07 | -64.13 | $4.66 | 57222 |
| 2024-06-06 | -70.65 | $4.60 | 171742 |
| 2024-06-05 | -51.09 | $4.78 | 181816 |
| 2024-06-04 | -58.70 | $4.71 | 173273 |
| 2024-06-03 | -28.26 | $4.99 | 120511 |
| 2024-05-31 | -52.17 | $4.77 | 514953 |
| 2024-05-30 | -32.61 | $4.95 | 128331 |
| 2024-05-29 | -19.57 | $5.07 | 189405 |
| 2024-05-28 | -6.58 | $5.04 | 258649 |
| 2024-05-24 | -75.95 | $4.52 | 55136 |
| 2024-05-23 | -73.42 | $4.54 | 84600 |
| 2024-05-22 | -44.30 | $4.77 | 151458 |
| 2024-05-21 | -89.87 | $4.41 | 141646 |
| 2024-05-20 | -77.22 | $4.53 | 89465 |
| 2024-05-17 | -90.12 | $4.43 | 94334 |
| 2024-05-16 | -75.31 | $4.55 | 162570 |
| 2024-05-15 | -88.89 | $4.44 | 151064 |
| 2024-05-14 | -61.04 | $4.69 | 88698 |
| 2024-05-13 | -57.45 | $4.62 | 22467 |
| 2024-05-10 | -58.51 | $4.61 | 60223 |
| 2024-05-09 | -46.81 | $4.72 | 64580 |
| 2024-05-08 | -68.97 | $4.58 | 23486 |
| 2024-05-07 | -62.93 | $4.65 | 73378 |
| 2024-05-06 | -70.69 | $4.56 | 78750 |
| 2024-05-03 | -75.86 | $4.50 | 52406 |
| 2024-05-02 | -49.14 | $4.81 | 30418 |
| 2024-05-01 | -52.94 | $4.78 | 57686 |
| 2024-04-30 | -68.07 | $4.60 | 70235 |
| 2024-04-29 | -38.02 | $4.97 | 85741 |
| 2024-04-26 | -67.08 | $4.75 | 61335 |
| 2024-04-25 | -52.17 | $4.99 | 75946 |
| 2024-04-24 | -52.17 | $4.99 | 91412 |
| 2024-04-23 | -53.42 | $4.97 | 408839 |
| 2024-04-22 | -59.63 | $4.87 | 144457 |
| 2024-04-19 | -76.14 | $4.64 | 108404 |
| 2024-04-18 | -80.48 | $4.63 | 109924 |
| 2024-04-17 | -83.64 | $4.57 | 74993 |
| 2024-04-16 | -92.34 | $4.40 | 82370 |
| 2024-04-15 | -91.85 | $4.51 | 80323 |
| 2024-04-12 | -84.81 | $4.70 | 55796 |
| 2024-04-11 | -76.30 | $4.93 | 224112 |
| 2024-04-10 | -87.41 | $4.63 | 118706 |
| 2024-04-09 | -88.80 | $4.85 | 69829 |
| 2024-04-08 | -87.55 | $4.88 | 105237 |
| 2024-04-05 | -85.48 | $4.93 | 142787 |
| 2024-04-04 | -85.32 | $5.13 | 69037 |
| 2024-04-03 | -94.95 | $4.92 | 193035 |
| 2024-04-02 | -93.93 | $4.98 | 310615 |
| 2024-04-01 | -67.86 | $5.66 | 54945 |
| 2024-03-28 | -67.86 | $5.66 | 50715 |
| 2024-03-27 | -85.71 | $5.31 | 69278 |
| 2024-03-26 | -97.96 | $5.07 | 43047 |
| 2024-03-25 | -88.27 | $5.26 | 103357 |
| 2024-03-22 | -96.20 | $5.47 | 194859 |
| 2024-03-21 | -57.71 | $5.98 | 128085 |
| 2024-03-20 | -55.22 | $6.14 | 70632 |
| 2024-03-19 | -44.78 | $6.35 | 343596 |
| 2024-03-18 | -31.48 | $6.57 | 401363 |
| 2024-03-15 | -43.06 | $6.32 | 565045 |
| 2024-03-14 | -41.20 | $6.36 | 354015 |
| 2024-03-13 | -46.77 | $6.09 | 922584 |
| 2024-03-12 | -50.40 | $6.00 | 215009 |
| 2024-03-11 | -25.81 | $6.61 | 86865 |
| 2024-03-08 | -37.10 | $6.33 | 130026 |
| 2024-03-07 | -32.26 | $6.45 | 81484 |
| 2024-03-06 | -38.31 | $6.30 | 102615 |
| 2024-03-05 | -39.92 | $6.26 | 100217 |
| 2024-03-04 | -30.65 | $6.49 | 131287 |
| 2024-03-01 | -55.65 | $5.87 | 80670 |
| 2024-02-29 | -56.05 | $5.86 | 49796 |
| 2024-02-28 | -53.23 | $5.93 | 50241 |
| 2024-02-27 | -47.18 | $6.08 | 60640 |
| 2024-02-26 | -46.37 | $6.10 | 65551 |
| 2024-02-23 | -54.03 | $5.91 | 177398 |
| 2024-02-22 | -12.64 | $7.05 | 371205 |
| 2024-02-21 | -59.77 | $5.82 | 55286 |
| 2024-02-20 | -62.84 | $5.74 | 66850 |
| 2024-02-16 | -70.11 | $5.55 | 26515 |
| 2024-02-15 | -66.28 | $5.65 | 41017 |
| 2024-02-14 | -63.98 | $5.71 | 166100 |
| 2024-02-13 | -91.20 | $5.10 | 79600 |
| 2024-02-12 | -86.24 | $5.50 | 67800 |
| 2024-02-09 | -80.73 | $5.62 | 51000 |
| 2024-02-08 | -77.06 | $5.70 | 47500 |
| 2024-02-07 | -89.45 | $5.43 | 37300 |
| 2024-02-06 | -92.66 | $5.36 | 57400 |
| 2024-02-05 | -97.92 | $5.26 | 105100 |
| 2024-02-02 | -84.13 | $5.80 | 126200 |
| 2024-02-01 | -70.28 | $6.17 | 44000 |
| 2024-01-31 | -72.34 | $6.21 | 37300 |
| 2024-01-30 | -68.02 | $6.61 | 29600 |
| 2024-01-29 | -57.18 | $7.01 | 67800 |
| 2024-01-26 | -67.03 | $6.65 | 109600 |
| 2024-01-25 | -66.49 | $6.67 | 268600 |
| 2024-01-24 | -94.05 | $5.65 | 58900 |
| 2024-01-23 | -95.62 | $5.64 | 90500 |
| 2024-01-22 | -92.60 | $6.00 | 85700 |
| 2024-01-19 | -91.59 | $6.28 | 52100 |
| 2024-01-18 | -95.02 | $6.17 | 157800 |
| 2024-01-17 | -95.63 | $6.16 | 35300 |
| 2024-01-16 | -98.32 | $6.30 | 45500 |
| 2024-01-12 | -92.78 | $6.52 | 95700 |
| 2024-01-11 | -84.50 | $6.93 | 107400 |
| 2024-01-10 | -96.31 | $6.61 | 62200 |
| 2024-01-09 | -95.38 | $6.74 | 74900 |
| 2024-01-08 | -89.05 | $7.35 | 47100 |
| 2024-01-05 | -79.52 | $7.55 | 77000 |
| 2024-01-04 | -94.29 | $7.24 | 52200 |
| 2024-01-03 | -83.42 | $7.61 | 56500 |
| 2024-01-02 | -40.91 | $8.14 | 69800 |
| 2023-12-29 | -17.42 | $8.76 | 41800 |
| 2023-12-28 | -5.68 | $9.07 | 62600 |
| 2023-12-27 | -19.70 | $8.70 | 39100 |
| 2023-12-26 | -10.98 | $8.93 | 50000 |
| 2023-12-22 | -21.59 | $8.65 | 60600 |
| 2023-12-21 | -31.44 | $8.39 | 38900 |
| 2023-12-20 | -23.48 | $8.60 | 133000 |
| 2023-12-19 | -13.36 | $8.72 | 57900 |
| 2023-12-18 | -17.81 | $8.61 | 64600 |
| 2023-12-15 | -25.51 | $8.42 | 353600 |
| 2023-12-14 | -20.09 | $8.33 | 69000 |
| 2023-12-13 | -40.64 | $7.88 | 40700 |
| 2023-12-12 | -48.86 | $7.70 | 29300 |
| 2023-12-11 | -40.18 | $7.89 | 41300 |
| 2023-12-08 | -27.85 | $8.16 | 93900 |
| 2023-12-07 | -28.77 | $8.14 | 57500 |
| 2023-12-06 | -30.59 | $8.10 | 47600 |
| 2023-12-05 | -24.20 | $8.24 | 30500 |
| 2023-12-04 | -56.22 | $7.53 | 76500 |
| 2023-12-01 | -48.02 | $7.66 | 29300 |
| 2023-11-30 | -47.97 | $7.57 | 61500 |
| 2023-11-29 | -27.69 | $8.03 | 44900 |
| 2023-11-28 | -24.35 | $8.09 | 17400 |
| 2023-11-27 | -15.49 | $8.31 | 60900 |
| 2023-11-24 | -13.38 | $8.37 | 32600 |
| 2023-11-22 | -42.47 | $7.48 | 35000 |
| 2023-11-21 | -33.01 | $7.73 | 32300 |
| 2023-11-20 | -32.69 | $7.74 | 29900 |
| 2023-11-17 | -26.54 | $7.93 | 63100 |
| 2023-11-16 | -25.57 | $7.96 | 17000 |
| 2023-11-15 | -26.86 | $7.92 | 50000 |
| 2023-11-14 | -5.50 | $8.58 | 88000 |
| 2023-11-13 | -14.50 | $7.96 | 27100 |
| 2023-11-10 | -11.52 | $8.04 | 32800 |
| 2023-11-09 | -38.98 | $7.21 | 19100 |
| 2023-11-08 | -9.84 | $7.95 | 39100 |
| 2023-11-07 | -13.44 | $7.85 | 37900 |
| 2023-11-06 | -8.24 | $7.22 | 14300 |
| 2023-11-03 | -17.06 | $7.07 | 47600 |
| 2023-11-02 | -46.47 | $6.57 | 43000 |
| 2023-11-01 | -47.06 | $6.56 | 22000 |
| 2023-10-31 | -64.12 | $6.27 | 18100 |
| 2023-10-30 | -68.82 | $6.19 | 28400 |
| 2023-10-27 | -67.65 | $6.21 | 32900 |
| 2023-10-26 | -35.88 | $6.75 | 52300 |
| 2023-10-25 | -66.47 | $6.23 | 63000 |
| 2023-10-24 | -74.83 | $6.23 | 55000 |
| 2023-10-23 | -71.92 | $6.31 | 12400 |
| 2023-10-20 | -52.05 | $6.60 | 34100 |
| 2023-10-19 | -38.36 | $6.80 | 36200 |
| 2023-10-18 | -42.47 | $6.74 | 10800 |
| 2023-10-17 | -32.19 | $6.89 | 59200 |
| 2023-10-16 | -39.04 | $6.79 | 49100 |
| 2023-10-13 | -0.74 | $7.24 | 43200 |
| 2023-10-12 | -31.34 | $6.82 | 14100 |
| 2023-10-11 | -34.29 | $6.82 | 16300 |
| 2023-10-10 | -40.00 | $6.77 | 23500 |
| 2023-10-09 | -58.89 | $6.64 | 9200 |
| 2023-10-06 | -60.29 | $6.71 | 17400 |
| 2023-10-05 | -60.78 | $6.70 | 34900 |
| 2023-10-04 | -89.22 | $6.12 | 62100 |
| 2023-10-03 | -61.08 | $6.70 | 18400 |
| 2023-10-02 | -61.58 | $6.69 | 10600 |
| 2023-09-29 | -48.28 | $6.96 | 24800 |
| 2023-09-28 | -50.25 | $6.92 | 15300 |
| 2023-09-27 | -57.14 | $6.78 | 38700 |
| 2023-09-26 | -75.37 | $6.41 | 16600 |
| 2023-09-25 | -53.69 | $6.85 | 18700 |
| 2023-09-22 | -72.41 | $6.47 | 23500 |
| 2023-09-21 | -70.94 | $6.50 | 27500 |
| 2023-09-20 | -86.70 | $6.18 | 38800 |
| 2023-09-19 | -65.29 | $6.68 | 40000 |
| 2023-09-18 | -96.89 | $6.07 | 58600 |
| 2023-09-15 | -76.82 | $6.78 | 172000 |
| 2023-09-14 | -63.38 | $7.08 | 37100 |
| 2023-09-13 | -75.00 | $6.92 | 65000 |
| 2023-09-12 | -64.52 | $7.44 | 33700 |
| 2023-09-11 | -48.08 | $7.70 | 40600 |
| 2023-09-08 | -44.19 | $7.50 | 25300 |
| 2023-09-07 | -49.30 | $7.39 | 72300 |
| 2023-09-06 | -53.02 | $7.31 | 22500 |
| 2023-09-05 | -51.16 | $7.35 | 71300 |
| 2023-09-01 | -55.81 | $7.25 | 22400 |
| 2023-08-31 | -53.02 | $7.31 | 87800 |
| 2023-08-30 | -62.33 | $7.11 | 17700 |
| 2023-08-29 | -45.58 | $7.47 | 81800 |
| 2023-08-28 | -39.07 | $7.61 | 25800 |
| 2023-08-25 | -51.16 | $7.35 | 38800 |
| 2023-08-24 | -56.74 | $7.23 | 33600 |
| 2023-08-23 | -60.93 | $7.14 | 34400 |
| 2023-08-22 | -64.19 | $7.07 | 26900 |
| 2023-08-21 | -67.44 | $7.00 | 17500 |
| 2023-08-18 | -49.30 | $7.39 | 25500 |
| 2023-08-17 | -26.51 | $7.88 | 11500 |
| 2023-08-16 | -31.63 | $7.77 | 37000 |
| 2023-08-15 | -0.47 | $8.44 | 17400 |
| 2023-08-14 | -17.26 | $8.17 | 49600 |
| 2023-08-11 | -26.64 | $7.98 | 149500 |
| 2023-08-10 | -94.79 | $6.59 | 19700 |
| 2023-08-09 | -89.53 | $6.88 | 31500 |
| 2023-08-08 | -73.30 | $7.19 | 23400 |
| 2023-08-07 | -65.45 | $7.34 | 21300 |
| 2023-08-04 | -65.97 | $7.33 | 15900 |
| 2023-08-03 | -42.93 | $7.77 | 20500 |
| 2023-08-02 | -41.36 | $7.80 | 30700 |
| 2023-08-01 | -46.60 | $7.70 | 39700 |
| 2023-07-31 | -40.31 | $7.82 | 49200 |
| 2023-07-28 | -80.10 | $7.06 | 28800 |
| 2023-07-27 | -90.05 | $6.87 | 140600 |
| 2023-07-26 | -43.71 | $7.86 | 37300 |
| 2023-07-25 | -27.44 | $8.00 | 33400 |
| 2023-07-24 | -26.60 | $7.80 | 37600 |
| 2023-07-21 | -24.68 | $7.81 | 45700 |
| 2023-07-20 | -28.48 | $7.69 | 56600 |
| 2023-07-19 | -23.10 | $7.86 | 58000 |
| 2023-07-18 | -11.08 | $8.24 | 53500 |
| 2023-07-17 | -10.13 | $8.27 | 92900 |
| 2023-07-14 | -4.15 | $8.43 | 126900 |
| 2023-07-13 | -16.03 | $8.05 | 128100 |
| 2023-07-12 | -28.85 | $7.65 | 80400 |
| 2023-07-11 | -3.83 | $8.43 | 70200 |
| 2023-07-10 | -17.89 | $7.99 | 48800 |
| 2023-07-07 | -23.60 | $7.79 | 110700 |
| 2023-07-06 | -31.99 | $7.52 | 46500 |
| 2023-07-05 | -21.14 | $7.81 | 147500 |
| 2023-07-03 | -12.29 | $8.12 | 29000 |
| 2023-06-30 | -22.19 | $7.66 | 115900 |
| 2023-06-29 | -25.35 | $7.46 | 239200 |
| 2023-06-28 | -14.81 | $7.90 | 164300 |
| 2023-06-27 | -24.83 | $7.46 | 223500 |
| 2023-06-26 | -44.42 | $6.56 | 99300 |
| 2023-06-23 | -56.92 | $6.00 | 2.4M |
| 2023-06-22 | -30.36 | $7.19 | 148600 |
| 2023-06-21 | -34.15 | $7.02 | 120700 |
| 2023-06-20 | -15.18 | $7.87 | 136600 |
| 2023-06-16 | -15.98 | $7.33 | 191600 |
| 2023-06-15 | -7.65 | $7.21 | 85800 |
| 2023-06-14 | -17.87 | $6.69 | 121400 |
| 2023-06-13 | -14.44 | $6.44 | 126900 |
| 2023-06-12 | -45.49 | $5.58 | 73200 |
| 2023-06-09 | -48.38 | $5.50 | 92400 |
| 2023-06-08 | -49.82 | $5.46 | 75800 |
| 2023-06-07 | -42.96 | $5.65 | 80000 |
| 2023-06-06 | -38.27 | $5.78 | 120000 |
| 2023-06-05 | -53.07 | $5.37 | 100200 |
| 2023-06-02 | -21.77 | $5.82 | 120100 |
| 2023-06-01 | -76.36 | $4.53 | 164700 |
| 2023-05-31 | -82.91 | $4.35 | 282400 |
| 2023-05-30 | -82.18 | $4.37 | 19900 |
| 2023-05-26 | -84.00 | $4.32 | 119800 |
| 2023-05-25 | -91.17 | $4.13 | 86900 |
| 2023-05-24 | -80.20 | $4.46 | 125300 |
| 2023-05-23 | -84.42 | $4.43 | 170100 |
| 2023-05-22 | -68.90 | $5.04 | 84800 |
| 2023-05-19 | -77.72 | $4.78 | 115700 |
| 2023-05-18 | -78.58 | $5.06 | 74200 |
| 2023-05-17 | -72.60 | $5.42 | 85200 |
| 2023-05-16 | -76.16 | $5.22 | 71200 |
| 2023-05-15 | -79.16 | $5.41 | 68300 |
| 2023-05-12 | -68.80 | $6.27 | 314100 |
| 2023-05-11 | -87.84 | $4.90 | 36700 |
| 2023-05-10 | -87.60 | $4.92 | 71000 |
| 2023-05-09 | -87.01 | $4.97 | 126800 |
| 2023-05-08 | -90.89 | $4.65 | 115900 |
| 2023-05-05 | -84.50 | $5.19 | 614200 |
| 2023-05-04 | -84.27 | $6.33 | 38400 |
| 2023-05-03 | -97.70 | $5.52 | 52100 |
| 2023-05-02 | -98.11 | $5.87 | 111400 |
| 2023-05-01 | -98.28 | $5.95 | 26000 |
| 2023-04-28 | -95.12 | $6.17 | 76000 |
| 2023-04-27 | -96.06 | $6.22 | 48000 |
| 2023-04-26 | -94.45 | $6.33 | 94800 |
| 2023-04-25 | -99.85 | $6.27 | 121700 |
| 2023-04-24 | -99.84 | $7.71 | 23300 |
| 2023-04-21 | -97.05 | $7.94 | 67400 |
| 2023-04-20 | -96.74 | $8.83 | 19400 |
| 2023-04-19 | -99.81 | $8.71 | 26200 |
| 2023-04-18 | -98.15 | $9.09 | 136900 |
| 2023-04-17 | -92.88 | $11.30 | 72800 |
| 2023-04-14 | -82.91 | $11.65 | 77900 |
| 2023-04-13 | -79.20 | $11.78 | 29100 |
| 2023-04-12 | -78.63 | $11.80 | 62700 |
| 2023-04-11 | -78.06 | $11.82 | 104100 |
| 2023-04-10 | -69.52 | $12.12 | 78600 |
| 2023-04-06 | -67.81 | $12.18 | 12900 |
| 2023-04-05 | -77.21 | $11.85 | 114200 |
| 2023-04-04 | -79.77 | $11.80 | 41300 |
| 2023-04-03 | -50.96 | $12.70 | 47900 |
| 2023-03-31 | -44.30 | $12.54 | 35900 |
| 2023-03-30 | -36.73 | $12.65 | 48600 |
| 2023-03-29 | -36.81 | $12.55 | 53800 |
| 2023-03-28 | -36.08 | $12.59 | 114000 |
| 2023-03-27 | -29.98 | $12.80 | 36700 |
| 2023-03-24 | -30.19 | $12.70 | 93300 |
| 2023-03-23 | -30.72 | $12.56 | 81900 |
| 2023-03-22 | -29.66 | $12.57 | 66100 |
| 2023-03-21 | -23.25 | $13.00 | 121100 |
| 2023-03-20 | -22.01 | $13.05 | 259100 |
| 2023-03-17 | -6.60 | $12.65 | 1.2M |
| 2023-03-16 | -26.42 | $11.60 | 83900 |
| 2023-03-15 | -16.47 | $12.04 | 65000 |
| 2023-03-14 | -13.38 | $12.22 | 93900 |
| 2023-03-13 | -16.10 | $12.05 | 63500 |
| 2023-03-10 | -13.39 | $12.21 | 65000 |
| 2023-03-09 | -23.39 | $11.62 | 153200 |
| 2023-03-08 | -15.42 | $12.09 | 167900 |
| 2023-03-07 | -5.65 | $12.65 | 418900 |
| 2023-03-06 | -7.28 | $11.61 | 233900 |
| 2023-03-03 | -22.94 | $10.00 | 21100 |
| 2023-03-02 | -29.13 | $9.66 | 72000 |
| 2023-03-01 | -32.83 | $9.49 | 137300 |
| 2023-02-28 | -1.02 | $9.30 | 29100 |
| 2023-02-27 | -24.64 | $9.00 | 17300 |
| 2023-02-24 | -71.43 | $8.40 | 59100 |
| 2023-02-23 | -79.68 | $8.70 | 22700 |
| 2023-02-22 | -91.61 | $8.17 | 8800 |
| 2023-02-21 | -91.56 | $8.18 | 18700 |
| 2023-02-17 | -93.13 | $7.85 | 48200 |
| 2023-02-16 | -91.75 | $8.14 | 84600 |
| 2023-02-15 | -93.60 | $7.75 | 136600 |
| 2023-02-14 | -93.98 | $7.67 | 30200 |
| 2023-02-13 | -92.94 | $7.89 | 57400 |
| 2023-02-10 | -93.46 | $7.78 | 50600 |
| 2023-02-09 | -92.27 | $8.03 | 73000 |
| 2023-02-08 | -92.37 | $8.01 | 152300 |
| 2023-02-07 | -91.42 | $8.21 | 258100 |
| 2023-02-06 | -97.39 | $6.95 | 64700 |
| 2023-02-03 | -97.73 | $6.88 | 89300 |
| 2023-02-02 | -97.20 | $6.99 | 111800 |
| 2023-02-01 | -92.03 | $7.29 | 123600 |
| 2023-01-31 | -89.21 | $7.91 | 167700 |
| 2023-01-30 | -83.52 | $9.16 | 128400 |
| 2023-01-27 | -81.74 | $9.55 | 154300 |
| 2023-01-26 | -66.12 | $12.98 | 241100 |
| 2023-01-25 | -55.10 | $15.40 | 1.6M |
| 2023-01-24 | -32.19 | $9.31 | 119700 |
| 2023-01-23 | -28.60 | $9.51 | 174400 |
| 2023-01-20 | -32.01 | $9.32 | 97800 |
| 2023-01-19 | -30.22 | $9.42 | 90900 |
| 2023-01-18 | -35.79 | $9.11 | 71500 |
| 2023-01-17 | -34.89 | $9.16 | 30600 |
| 2023-01-13 | -18.71 | $10.06 | 73800 |
| 2023-01-12 | -15.11 | $10.26 | 90800 |
| 2023-01-11 | -19.78 | $10.00 | 132700 |
| 2023-01-10 | -37.77 | $9.00 | 117600 |
| 2023-01-09 | -35.43 | $9.13 | 44100 |
| 2023-01-06 | -28.78 | $9.50 | 87000 |
| 2023-01-05 | -55.76 | $8.00 | 24500 |
| 2023-01-04 | -33.99 | $9.21 | 70900 |
| 2023-01-03 | -43.50 | $10.33 | 52400 |
| 2022-12-30 | -5.39 | $10.91 | 38900 |
| 2022-12-29 | -33.04 | $10.10 | 19100 |
| 2022-12-28 | -38.26 | $10.04 | 6900 |
| 2022-12-27 | -39.13 | $10.03 | 7600 |
| 2022-12-23 | -39.13 | $10.03 | 1600 |
| 2022-12-22 | -50.35 | $10.03 | 3800 |
| 2022-12-21 | -49.65 | $10.04 | 7000 |
| 2022-12-20 | -41.46 | $10.06 | 5200 |
| 2022-12-19 | -26.80 | $10.07 | 15500 |
| 2022-12-16 | -70.66 | $9.93 | 17500 |
| 2022-12-15 | -69.97 | $9.97 | 16900 |
| 2022-12-14 | -91.51 | $9.96 | 23900 |
| 2022-12-13 | -91.31 | $10.00 | 3900 |
| 2022-12-12 | -91.31 | $10.00 | 5400 |
| 2022-12-09 | -89.68 | $9.99 | 20100 |
| 2022-12-08 | -89.68 | $9.99 | 8800 |
| 2022-12-07 | -89.77 | $9.97 | 10000 |
| 2022-12-06 | -89.53 | $10.02 | 9400 |
| 2022-12-05 | -89.77 | $9.97 | 15000 |
| 2022-12-02 | -90.55 | $9.81 | 24600 |
| 2022-12-01 | -89.92 | $9.94 | 18600 |
| 2022-11-30 | -89.68 | $9.99 | 35200 |
| 2022-11-29 | -89.87 | $9.95 | 41400 |
| 2022-11-28 | -90.11 | $9.90 | 16900 |
| 2022-11-25 | -87.20 | $10.50 | 40600 |
| 2022-11-23 | -90.35 | $9.85 | 43600 |
| 2022-11-22 | -89.68 | $9.99 | 74700 |
| 2022-11-21 | -90.01 | $9.92 | 174300 |
| 2022-11-18 | -89.53 | $10.02 | 730300 |
| 2022-11-17 | -87.64 | $10.41 | 951600 |
| 2022-11-16 | -96.36 | $8.61 | 1.2M |
| 2022-11-15 | 0.00 | $10.17 | 56300 |
| 2022-11-14 | -38.46 | $9.22 | 728900 |
| 2022-11-11 | -2.26 | $10.02 | 48700 |
| 2022-11-10 | -15.38 | $10.03 | 113900 |
| 2022-11-09 | -15.38 | $10.03 | 1800 |
| 2022-11-08 | -15.38 | $10.03 | 9900 |
| 2022-11-07 | -15.38 | $10.03 | 8600 |
| 2022-11-04 | -14.29 | $10.03 | 141400 |
| 2022-11-03 | -14.29 | $10.02 | — |
| 2022-11-02 | -14.29 | $10.02 | 4000 |
| 2022-11-01 | -7.14 | $10.03 | 476200 |
| 2022-10-31 | -14.29 | $10.02 | 12300 |
| 2022-10-28 | -8.33 | $10.01 | — |
| 2022-10-27 | -8.33 | $10.01 | — |
| 2022-10-26 | -8.33 | $10.01 | 8300 |
| 2022-10-25 | -8.33 | $10.01 | 2600 |
| 2022-10-24 | 0.00 | $10.02 | — |
| 2022-10-21 | 0.00 | $10.02 | — |
| 2022-10-20 | 0.00 | $10.02 | 562500 |
| 2022-10-19 | -15.38 | $9.99 | 383400 |
| 2022-10-18 | -16.67 | $9.98 | 40600 |
| 2022-10-17 | -20.00 | $9.92 | 22200 |
| 2022-10-14 | -20.00 | $9.92 | 1100 |
| 2022-10-13 | -20.00 | $9.92 | 88800 |
| 2022-10-12 | -20.00 | $9.92 | 200 |
| 2022-10-11 | -20.00 | $9.92 | 210100 |
| 2022-10-10 | 0.00 | $9.93 | 22000 |
| 2022-10-07 | -20.00 | $9.92 | 49900 |
| 2022-10-06 | -60.00 | $9.90 | 49900 |
| 2022-10-05 | -40.00 | $9.91 | 900 |
| 2022-10-04 | -40.00 | $9.91 | 32200 |
| 2022-10-03 | -40.00 | $9.91 | 31600 |
| 2022-09-30 | -40.00 | $9.91 | 130900 |
| 2022-09-29 | -16.67 | $9.92 | 37600 |
| 2022-09-28 | -33.33 | $9.91 | 703100 |
| 2022-09-27 | -66.67 | $9.89 | 3300 |
| 2022-09-26 | -50.00 | $9.91 | 2100 |
| 2022-09-23 | -25.00 | $9.93 | 700 |
| 2022-09-22 | -87.50 | $9.88 | — |
| 2022-09-21 | -87.50 | $9.88 | — |
| 2022-09-20 | -87.50 | $9.88 | 11300 |
| 2022-09-19 | -62.50 | $9.90 | 400 |
| 2022-09-16 | -62.50 | $9.90 | 1800 |
| 2022-09-15 | -62.50 | $9.90 | — |
| 2022-09-14 | -62.50 | $9.90 | — |
| 2022-09-13 | -62.50 | $9.90 | 1500 |
| 2022-09-12 | -25.00 | $9.93 | 200 |
| 2022-09-09 | -25.00 | $9.93 | 200 |
| 2022-09-08 | -25.00 | $9.93 | 100 |
| 2022-09-07 | -50.00 | $9.91 | — |
| 2022-09-06 | -50.00 | $9.91 | — |
| 2022-09-02 | -50.00 | $9.91 | 200 |
| 2022-09-01 | -100.00 | $9.87 | — |
| 2022-08-31 | -100.00 | $9.87 | 25100 |
| 2022-08-30 | -62.50 | $9.90 | 11600 |
| 2022-08-29 | -50.00 | $9.91 | 500 |
| 2022-08-26 | -42.86 | $9.91 | 700 |
| 2022-08-25 | -25.00 | $9.92 | 10600 |
| 2022-08-24 | 0.00 | $9.94 | 1500 |
| 2022-08-23 | 0.00 | $9.93 | 14300 |
| 2022-08-22 | 0.00 | $9.93 | 100 |
| 2022-08-19 | -37.50 | $9.90 | 800 |
| 2022-08-18 | -25.00 | $9.91 | 2200 |
| 2022-08-17 | -25.00 | $9.91 | 300 |
| 2022-08-16 | 0.00 | $9.93 | 200 |
| 2022-08-15 | -37.50 | $9.90 | 200 |
| 2022-08-12 | -44.44 | $9.89 | 2800 |
| 2022-08-11 | -33.33 | $9.90 | — |
| 2022-08-10 | -33.33 | $9.90 | 200 |
| 2022-08-09 | -50.00 | $9.88 | 66300 |
| 2022-08-08 | -60.00 | $9.87 | 100 |
| 2022-08-05 | -60.00 | $9.87 | 200 |
| 2022-08-04 | -30.00 | $9.90 | 1400 |
| 2022-08-03 | 0.00 | $9.93 | — |
| 2022-08-02 | 0.00 | $9.93 | 43000 |
| 2022-08-01 | -50.00 | $9.87 | 2500 |
| 2022-07-29 | -60.00 | $9.86 | 3300 |
| 2022-07-28 | -42.86 | $9.86 | 4800 |
| 2022-07-27 | -42.86 | $9.86 | 1.0M |
| 2022-07-26 | -16.67 | $9.87 | 10200 |
| 2022-07-25 | -25.00 | $9.85 | — |
| 2022-07-22 | -25.00 | $9.85 | 600 |
| 2022-07-21 | -25.00 | $9.85 | 100 |
| 2022-07-20 | -25.00 | $9.85 | — |
| 2022-07-19 | -50.00 | $9.85 | 3000 |
| 2022-07-18 | -66.67 | $9.84 | — |
| 2022-07-15 | -66.67 | $9.84 | — |
| 2022-07-14 | -66.67 | $9.84 | — |
| 2022-07-13 | -66.67 | $9.84 | 5300 |
| 2022-07-12 | -83.33 | $9.83 | 49600 |
| 2022-07-11 | -66.67 | $9.84 | — |
| 2022-07-08 | -66.67 | $9.84 | 22300 |
| 2022-07-07 | -83.33 | $9.83 | 74700 |
| 2022-07-06 | -66.67 | $9.84 | — |
| 2022-07-05 | -66.67 | $9.84 | 200 |
| 2022-07-01 | -83.33 | $9.83 | 10200 |
| 2022-06-30 | -83.33 | $9.83 | 31600 |
| 2022-06-29 | -83.33 | $9.83 | 10600 |
| 2022-06-28 | -33.33 | $9.86 | — |
| 2022-06-27 | -20.00 | $9.86 | 400 |
| 2022-06-24 | -45.45 | $9.83 | 400 |
| 2022-06-23 | -18.18 | $9.86 | 200 |
| 2022-06-22 | -36.36 | $9.84 | 1300 |
| 2022-06-21 | 0.00 | $9.88 | 1700 |
| 2022-06-17 | -45.45 | $9.83 | 178200 |
| 2022-06-16 | -45.45 | $9.83 | — |
| 2022-06-15 | -45.45 | $9.83 | — |
| 2022-06-14 | -45.45 | $9.83 | 152000 |
| 2022-06-13 | -45.45 | $9.83 | 1100 |
| 2022-06-10 | -27.27 | $9.85 | 5300 |
| 2022-06-09 | -27.27 | $9.85 | 2900 |
| 2022-06-08 | -27.27 | $9.85 | — |
| 2022-06-07 | -27.27 | $9.85 | 200 |
| 2022-06-06 | -25.00 | $9.86 | — |
| 2022-06-03 | -25.00 | $9.86 | — |
| 2022-06-02 | -25.00 | $9.86 | — |
| 2022-06-01 | -25.00 | $9.86 | 45000 |
| 2022-05-31 | -25.00 | $9.86 | 3200 |
| 2022-05-27 | -75.00 | $9.80 | 4000 |
| 2022-05-26 | -100.00 | $9.77 | 1000 |
| 2022-05-25 | -100.00 | $9.77 | — |
| 2022-05-24 | -100.00 | $9.77 | 1100 |
| 2022-05-23 | -100.00 | $9.77 | 800 |
| 2022-05-20 | -90.91 | $9.79 | 198600 |
| 2022-05-19 | -88.89 | $9.81 | 16200 |
| 2022-05-18 | -77.78 | $9.82 | 400 |
| 2022-05-17 | -77.78 | $9.82 | 11100 |
| 2022-05-16 | -88.89 | $9.81 | — |
| 2022-05-13 | -88.89 | $9.81 | — |
| 2022-05-12 | -88.89 | $9.81 | 31900 |
| 2022-05-11 | -62.50 | $9.84 | 11700 |
| 2022-05-10 | -62.50 | $9.84 | 100 |
| 2022-05-09 | 0.00 | $9.89 | — |
| 2022-05-06 | 0.00 | $9.89 | 200 |
| 2022-05-05 | 0.00 | $9.89 | 6100 |
| 2022-05-04 | -9.09 | $9.88 | 5700 |
| 2022-05-03 | 0.00 | $9.89 | 34900 |
| 2022-05-02 | -18.18 | $9.87 | 57700 |
| 2022-04-29 | -18.18 | $9.87 | 25900 |
| 2022-04-28 | -36.36 | $9.85 | 217700 |
| 2022-04-27 | -20.00 | $9.86 | 42100 |
| 2022-04-26 | -10.00 | $9.87 | 27400 |
| 2022-04-25 | -10.00 | $9.87 | 21300 |
| 2022-04-22 | -11.11 | $9.86 | — |
| 2022-04-21 | -11.11 | $9.86 | 8200 |
| 2022-04-20 | -11.11 | $9.86 | 900 |
| 2022-04-19 | -22.22 | $9.85 | 41000 |
| 2022-04-18 | -22.22 | $9.85 | 300 |
| 2022-04-14 | -22.22 | $9.85 | 4800 |
| 2022-04-13 | -66.67 | $9.81 | 128700 |
| 2022-04-12 | -33.33 | $9.84 | 300 |
| 2022-04-11 | -66.67 | $9.81 | 4200 |
| 2022-04-08 | -88.89 | $9.79 | 171000 |
| 2022-04-07 | -44.44 | $9.83 | 171100 |
| 2022-04-06 | -100.00 | $9.80 | 118100 |
| 2022-04-05 | -85.71 | $9.82 | 15200 |
| 2022-04-04 | -100.00 | $9.84 | 6700 |
| 2022-04-01 | -25.00 | $9.87 | 3300 |
| 2022-03-31 | -25.00 | $9.87 | 15500 |
| 2022-03-30 | -100.00 | $9.84 | 7700 |
| 2022-03-29 | -100.00 | $9.84 | 107000 |
| 2022-03-28 | -60.00 | $9.86 | 21400 |
| 2022-03-25 | -80.00 | $9.85 | 23800 |
| 2022-03-24 | -66.67 | $9.86 | 250700 |
| 2022-03-23 | -66.67 | $9.86 | 66400 |
| 2022-03-22 | -83.33 | $9.85 | 214700 |
| 2022-03-21 | -100.00 | $9.84 | 79200 |
| 2022-03-18 | -80.00 | $9.86 | 24000 |
| 2022-03-17 | -90.00 | $9.86 | 17500 |
| 2022-03-16 | -90.00 | $9.86 | 69600 |
| 2022-03-15 | -80.00 | $9.87 | 94700 |
| 2022-03-14 | -90.00 | $9.86 | 14700 |
| 2022-03-11 | -90.00 | $9.86 | 1200 |
| 2022-03-10 | -81.82 | $9.86 | 65100 |
| 2022-03-09 | -72.73 | $9.87 | 86700 |
| 2022-03-08 | -63.64 | $9.88 | 119300 |
| 2022-03-07 | -72.73 | $9.87 | 30700 |
| 2022-03-04 | -72.73 | $9.87 | 1500 |
| 2022-03-03 | -72.73 | $9.87 | 19500 |
| 2022-03-02 | -63.64 | $9.88 | 89000 |
| 2022-03-01 | -63.64 | $9.88 | 29300 |
| 2022-02-28 | -54.55 | $9.89 | 76600 |
| 2022-02-25 | -72.73 | $9.87 | 6600 |
| 2022-02-24 | -72.73 | $9.87 | 23500 |
| 2022-02-23 | -63.64 | $9.88 | 579300 |
| 2022-02-22 | -63.64 | $9.88 | — |
| 2022-02-18 | -61.54 | $9.88 | 115300 |
| 2022-02-17 | -50.00 | $9.88 | 33100 |
| 2022-02-16 | -50.00 | $9.88 | 216600 |
| 2022-02-15 | -50.00 | $9.88 | 110300 |
| 2022-02-14 | -50.00 | $9.88 | 33600 |
| 2022-02-11 | -37.50 | $9.90 | 100 |
| 2022-02-10 | -75.00 | $9.84 | 142800 |
| 2022-02-09 | -62.50 | $9.86 | 335600 |
| 2022-02-08 | -43.75 | $9.89 | 2500 |
| 2022-02-07 | -43.75 | $9.89 | 36300 |
| 2022-02-04 | -43.75 | $9.89 | 188500 |
| 2022-02-03 | -37.50 | $9.90 | 257500 |
| 2022-02-02 | -43.75 | $9.89 | 374600 |
| 2022-02-01 | -37.50 | $9.90 | 45300 |
| 2022-01-31 | -37.50 | $9.90 | 43000 |
| 2022-01-28 | -43.75 | $9.89 | 81200 |
| 2022-01-27 | -43.75 | $9.89 | 13300 |
| 2022-01-26 | -31.25 | $9.91 | 22500 |
| 2022-01-25 | -37.50 | $9.90 | 13900 |
| 2022-01-24 | 0.00 | $9.96 | 13100 |
| 2022-01-21 | -86.67 | $9.82 | 308900 |
| 2022-01-20 | -23.08 | $9.92 | 26200 |
| 2022-01-19 | -36.36 | $9.91 | 1800 |
| 2022-01-18 | -30.00 | $9.91 | 700 |
| 2022-01-14 | -40.00 | $9.90 | 5700 |
| 2022-01-13 | -10.00 | $9.93 | 359200 |
| 2022-01-12 | -40.00 | $9.90 | 368200 |
| 2022-01-11 | -30.00 | $9.91 | — |
| 2022-01-10 | -30.00 | $9.91 | 7800 |
| 2022-01-07 | -20.00 | $9.92 | 19000 |
| 2022-01-06 | -10.00 | $9.93 | 500 |
| 2022-01-05 | -40.00 | $9.90 | 99600 |
| 2022-01-04 | -40.00 | $9.90 | 135300 |
| 2022-01-03 | -40.00 | $9.90 | 21900 |
| 2021-12-31 | -60.00 | $9.88 | 34700 |
| 2021-12-30 | -60.00 | $9.88 | 123100 |
| 2021-12-29 | -60.00 | $9.88 | 54100 |
| 2021-12-28 | -30.00 | $9.91 | 18900 |
| 2021-12-27 | -50.00 | $9.90 | 4500 |
| 2021-12-23 | -50.00 | $9.90 | 13800 |
| 2021-12-22 | -87.50 | $9.87 | 26400 |
| 2021-12-21 | -50.00 | $9.90 | — |
| 2021-12-20 | -55.56 | $9.90 | — |
| 2021-12-17 | -55.56 | $9.90 | 500 |
| 2021-12-16 | -41.67 | $9.90 | 5900 |
| 2021-12-15 | -41.67 | $9.90 | 5500 |
| 2021-12-14 | -41.67 | $9.90 | 736700 |
| 2021-12-13 | -38.46 | $9.91 | 1500 |
| 2021-12-10 | -30.77 | $9.92 | 11600 |
| 2021-12-09 | -21.43 | $9.94 | 2800 |
| 2021-12-08 | -42.86 | $9.91 | 102200 |
| 2021-12-07 | -42.86 | $9.91 | 24200 |
| 2021-12-06 | -50.00 | $9.90 | 2200 |
| 2021-12-03 | -64.29 | $9.88 | 17100 |
| 2021-12-02 | -50.00 | $9.90 | 149600 |
| 2021-12-01 | -21.43 | $9.94 | 48200 |
| 2021-11-30 | -21.43 | $9.94 | 57000 |
| 2021-11-29 | -71.43 | $9.87 | 800 |
| 2021-11-26 | -21.43 | $9.94 | 1000 |
| 2021-11-24 | -21.43 | $9.94 | — |
| 2021-11-23 | -21.43 | $9.94 | 40700 |
| 2021-11-22 | -66.67 | $9.88 | 66100 |
| 2021-11-19 | -26.67 | $9.94 | 400 |
| 2021-11-18 | -60.00 | $9.89 | 139400 |
| 2021-11-17 | -66.67 | $9.90 | 86000 |
| 2021-11-16 | -25.00 | $9.95 | 1000 |
| 2021-11-15 | -41.67 | $9.93 | 42300 |
| 2021-11-12 | -25.00 | $9.95 | 110700 |
| 2021-11-11 | -66.67 | $9.90 | 2300 |
| 2021-11-10 | -83.33 | $9.88 | 4200 |
| 2021-11-09 | -25.00 | $9.95 | 53600 |
| 2021-11-08 | -53.85 | $9.91 | 56500 |
| 2021-11-05 | -61.54 | $9.90 | 29000 |
| 2021-11-04 | -61.54 | $9.90 | 2300 |
| 2021-11-03 | -38.46 | $9.93 | 3400 |
| 2021-11-02 | -53.85 | $9.91 | 4400 |
| 2021-11-01 | -30.77 | $9.94 | 73600 |
| 2021-10-29 | -38.46 | $9.93 | 5800 |
| 2021-10-28 | -33.33 | $9.93 | 33800 |
| 2021-10-27 | -20.00 | $9.95 | 3800 |
| 2021-10-26 | -40.00 | $9.92 | 227900 |
| 2021-10-25 | -16.67 | $9.93 | 155800 |
| 2021-10-22 | -41.67 | $9.90 | 2.0M |
| 2021-10-21 | -58.33 | $9.88 | 281600 |
| 2021-10-20 | -50.00 | $9.89 | 410000 |
| 2021-10-19 | -66.67 | $9.87 | 331200 |
| 2021-10-18 | -8.33 | $9.94 | — |
| 2021-10-15 | -8.33 | $9.94 | 106800 |
| 2021-10-14 | 0.00 | $9.92 | 47600 |
| 2021-10-13 | -4.55 | $9.90 | 252800 |
| 2021-10-12 | -23.81 | $9.85 | 200100 |
| 2021-10-11 | -9.52 | $9.88 | 100 |
| 2021-10-08 | -8.33 | $9.88 | 100 |
| 2021-10-07 | -10.71 | $9.87 | 4300 |
| 2021-10-06 | -17.86 | $9.85 | 59500 |
| 2021-10-05 | -17.86 | $9.85 | 30700 |
| 2021-10-04 | -17.86 | $9.85 | 195800 |
| 2021-10-01 | -14.29 | $9.86 | 404600 |
| 2021-09-30 | -17.86 | $9.85 | 195300 |
| 2021-09-29 | -3.57 | $9.89 | 59900 |
| 2021-09-28 | -10.71 | $9.87 | 1.0M |
| 2021-09-27 | -13.79 | $9.86 | 278900 |
| 2021-09-24 | -10.34 | $9.87 | 8800 |
| 2021-09-23 | -6.90 | $9.88 | 2200 |
| 2021-09-22 | -10.00 | $9.87 | 218200 |
| 2021-09-21 | -6.67 | $9.87 | 281800 |
| 2021-09-20 | -10.00 | $9.86 | 4.8M |
| 2021-09-17 | 0.00 | $9.75 | 19500 |
| 2021-09-16 | 0.00 | $9.74 | 53100 |
| 2021-09-15 | 0.00 | $9.74 | 24100 |
| 2021-09-14 | -6.67 | $9.73 | 20000 |
| 2021-09-13 | -13.33 | $9.72 | 14700 |
| 2021-09-10 | 0.00 | $9.69 | 1900 |
| 2021-09-09 | 0.00 | $9.69 | 500 |
| 2021-09-08 | -50.00 | $9.64 | — |
| 2021-09-07 | -50.00 | $9.64 | — |
| 2021-09-03 | -50.00 | $9.64 | 500 |
| 2021-09-02 | 0.00 | $9.69 | 12500 |
| 2021-09-01 | -42.86 | $9.63 | 700 |
| 2021-08-31 | -37.50 | $9.64 | — |
| 2021-08-30 | -44.44 | $9.64 | 1200 |
| 2021-08-27 | -50.00 | $9.64 | 194900 |
| 2021-08-26 | -80.00 | $9.61 | 152900 |
| 2021-08-25 | -94.44 | $9.61 | 14900 |
| 2021-08-24 | -91.67 | $9.62 | 45700 |
| 2021-08-23 | -97.22 | $9.60 | 46700 |
| 2021-08-20 | -100.00 | $9.60 | 51000 |
| 2021-08-19 | -94.29 | $9.62 | — |
| 2021-08-18 | -94.29 | $9.62 | 200 |
| 2021-08-17 | -88.57 | $9.64 | 1900 |
| 2021-08-16 | -91.43 | $9.63 | — |
| 2021-08-13 | -91.43 | $9.63 | 15100 |
| 2021-08-12 | -85.71 | $9.65 | 2300 |
| 2021-08-11 | -85.71 | $9.65 | 900 |
| 2021-08-10 | -88.57 | $9.64 | — |
| 2021-08-09 | -88.57 | $9.64 | 6400 |
| 2021-08-06 | -91.43 | $9.63 | 7700 |
| 2021-08-05 | -97.14 | $9.61 | 32000 |
| 2021-08-04 | -96.97 | $9.63 | 92900 |
| 2021-08-03 | -87.10 | $9.68 | — |
| 2021-08-02 | -87.10 | $9.68 | 4000 |
| 2021-07-30 | -87.10 | $9.68 | 21900 |
| 2021-07-29 | 0.00 | $9.95 | — |
| 2021-07-28 | 0.00 | $9.95 | — |
| 2021-07-27 | 0.00 | $9.95 | 8400 |
| 2021-07-26 | -50.00 | $9.68 | 400 |
| 2021-07-23 | -28.57 | $9.70 | 594900 |
| 2021-07-22 | -85.71 | $9.66 | 229500 |
| 2021-07-21 | -100.00 | $9.65 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.21
2026-07-17
Close Price
$3.46
Vol: 85700Average Directional Index - Detailed Analysis
Minimum
8.56
Average
24.76
Maximum
74.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.21 | $3.46 | 85700 |
| 2026-07-16 | 18.76 | $3.58 | 73500 |
| 2026-07-15 | 19.01 | $3.58 | 39600 |
| 2026-07-14 | 19.43 | $3.46 | 32208 |
| 2026-07-13 | 19.61 | $3.44 | 108799 |
| 2026-07-10 | 19.80 | $3.58 | 64118 |
| 2026-07-09 | 19.56 | $3.66 | 103700 |
| 2026-07-08 | 18.99 | $3.62 | 681726 |
| 2026-07-07 | 18.38 | $4.01 | 162464 |
| 2026-07-06 | 17.84 | $3.65 | 71100 |
| 2026-07-02 | 17.88 | $3.70 | 132100 |
| 2026-07-01 | 17.68 | $3.69 | 131000 |
| 2026-06-30 | 17.58 | $3.61 | 164449 |
| 2026-06-29 | 17.54 | $3.61 | 219817 |
| 2026-06-26 | 17.66 | $3.55 | 1.6M |
| 2026-06-25 | 17.80 | $3.25 | 232146 |
| 2026-06-24 | 18.54 | $3.18 | 132100 |
| 2026-06-23 | 19.46 | $3.09 | 242714 |
| 2026-06-22 | 20.07 | $2.95 | 298684 |
| 2026-06-18 | 20.40 | $2.89 | 223100 |
| 2026-06-17 | 20.92 | $3.00 | 179626 |
| 2026-06-16 | 20.96 | $2.91 | 342228 |
| 2026-06-15 | 20.58 | $2.88 | 203000 |
| 2026-06-12 | 20.17 | $3.06 | 239800 |
| 2026-06-11 | 20.16 | $2.94 | 241126 |
| 2026-06-10 | 19.40 | $2.81 | 173500 |
| 2026-06-09 | 18.31 | $2.81 | 416332 |
| 2026-06-08 | 17.21 | $2.91 | 113547 |
| 2026-06-05 | 16.22 | $2.98 | 128907 |
| 2026-06-04 | 15.32 | $3.04 | 116327 |
| 2026-06-03 | 14.47 | $3.09 | 220000 |
| 2026-06-02 | 13.60 | $3.20 | 109737 |
| 2026-06-01 | 13.03 | $3.23 | 104115 |
| 2026-05-29 | 12.50 | $3.30 | 89300 |
| 2026-05-28 | 12.02 | $3.33 | 320635 |
| 2026-05-27 | 11.52 | $3.45 | 423803 |
| 2026-05-26 | 10.99 | $3.13 | 531412 |
| 2026-05-22 | 10.43 | $3.30 | 449517 |
| 2026-05-21 | 10.26 | $3.46 | 189507 |
| 2026-05-20 | 10.45 | $3.77 | 171825 |
| 2026-05-19 | 10.76 | $3.72 | 120400 |
| 2026-05-18 | 11.21 | $3.70 | 208000 |
| 2026-05-15 | 11.79 | $3.48 | 99500 |
| 2026-05-14 | 11.82 | $3.49 | 146001 |
| 2026-05-13 | 11.86 | $3.26 | 162246 |
| 2026-05-12 | 11.16 | $3.45 | 150944 |
| 2026-05-11 | 10.56 | $3.57 | 200800 |
| 2026-05-08 | 10.34 | $3.87 | 104600 |
| 2026-05-07 | 10.85 | $3.82 | 178800 |
| 2026-05-06 | 11.38 | $3.76 | 151300 |
| 2026-05-05 | 11.84 | $3.61 | 90600 |
| 2026-05-04 | 11.59 | $3.51 | 161920 |
| 2026-05-01 | 11.32 | $3.60 | 167100 |
| 2026-04-30 | 11.04 | $3.54 | 171519 |
| 2026-04-29 | 10.45 | $3.40 | 262529 |
| 2026-04-28 | 10.19 | $3.74 | 172600 |
| 2026-04-27 | 10.21 | $3.77 | 123200 |
| 2026-04-24 | 10.58 | $3.82 | 132828 |
| 2026-04-23 | 11.10 | $3.75 | 163600 |
| 2026-04-22 | 11.53 | $3.79 | 529800 |
| 2026-04-21 | 11.91 | $3.77 | 144316 |
| 2026-04-20 | 12.45 | $3.83 | 143700 |
| 2026-04-17 | 13.03 | $3.76 | 111341 |
| 2026-04-16 | 13.31 | $3.69 | 141448 |
| 2026-04-15 | 13.61 | $3.77 | 119300 |
| 2026-04-14 | 14.11 | $3.79 | 55400 |
| 2026-04-13 | 14.84 | $3.87 | 135648 |
| 2026-04-10 | 15.60 | $3.85 | 88003 |
| 2026-04-09 | 16.40 | $3.88 | 128230 |
| 2026-04-08 | 17.25 | $3.84 | 235744 |
| 2026-04-07 | 18.13 | $3.81 | 137337 |
| 2026-04-06 | 18.66 | $3.77 | 86546 |
| 2026-04-02 | 19.41 | $3.82 | 102145 |
| 2026-04-01 | 20.10 | $3.65 | 122209 |
| 2026-03-31 | 20.81 | $3.62 | 340900 |
| 2026-03-30 | 21.53 | $3.60 | 137935 |
| 2026-03-27 | 21.81 | $3.28 | 56831 |
| 2026-03-26 | 21.38 | $3.36 | 106800 |
| 2026-03-25 | 21.02 | $3.37 | 73100 |
| 2026-03-24 | 20.70 | $3.42 | 94316 |
| 2026-03-23 | 20.07 | $3.50 | 164437 |
| 2026-03-20 | 19.41 | $3.28 | 433200 |
| 2026-03-19 | 17.94 | $3.32 | 291700 |
| 2026-03-18 | 16.71 | $3.60 | 203838 |
| 2026-03-17 | 15.81 | $3.80 | 232500 |
| 2026-03-16 | 15.00 | $3.72 | 63200 |
| 2026-03-13 | 14.13 | $3.66 | 238900 |
| 2026-03-12 | 12.99 | $3.73 | 256703 |
| 2026-03-11 | 12.07 | $4.05 | 123639 |
| 2026-03-10 | 11.95 | $4.22 | 102934 |
| 2026-03-09 | 12.32 | $4.18 | 71400 |
| 2026-03-06 | 12.46 | $4.14 | 110808 |
| 2026-03-05 | 12.64 | $4.32 | 67200 |
| 2026-03-04 | 13.13 | $4.44 | 53100 |
| 2026-03-03 | 13.28 | $4.57 | 143000 |
| 2026-03-02 | 13.44 | $4.61 | 138022 |
| 2026-02-27 | 13.60 | $4.43 | 181100 |
| 2026-02-26 | 14.14 | $4.49 | 49030 |
| 2026-02-25 | 14.71 | $4.44 | 173063 |
| 2026-02-24 | 15.20 | $4.67 | 124943 |
| 2026-02-23 | 15.08 | $4.64 | 86128 |
| 2026-02-20 | 15.13 | $4.63 | 238100 |
| 2026-02-19 | 15.18 | $4.54 | 69521 |
| 2026-02-18 | 15.43 | $4.49 | 56405 |
| 2026-02-17 | 15.74 | $4.43 | 86116 |
| 2026-02-13 | 16.08 | $4.38 | 71405 |
| 2026-02-12 | 16.89 | $4.20 | 80813 |
| 2026-02-11 | 17.67 | $4.28 | 117412 |
| 2026-02-10 | 18.25 | $4.60 | 76409 |
| 2026-02-09 | 18.47 | $4.42 | 67640 |
| 2026-02-06 | 19.07 | $4.56 | 235106 |
| 2026-02-05 | 19.52 | $4.58 | 87300 |
| 2026-02-04 | 19.65 | $4.75 | 101825 |
| 2026-02-03 | 19.59 | $4.69 | 169400 |
| 2026-02-02 | 19.75 | $4.73 | 168200 |
| 2026-01-30 | 19.45 | $4.69 | 185000 |
| 2026-01-29 | 19.06 | $4.88 | 121300 |
| 2026-01-28 | 18.66 | $4.75 | 96305 |
| 2026-01-27 | 18.47 | $4.62 | 192208 |
| 2026-01-26 | 18.31 | $4.57 | 138800 |
| 2026-01-23 | 18.33 | $4.40 | 98205 |
| 2026-01-22 | 18.67 | $4.36 | 98600 |
| 2026-01-21 | 19.02 | $4.15 | 115439 |
| 2026-01-20 | 19.90 | $3.97 | 78738 |
| 2026-01-16 | 20.94 | $4.15 | 189200 |
| 2026-01-15 | 21.62 | $4.21 | 109100 |
| 2026-01-14 | 22.74 | $4.14 | 542351 |
| 2026-01-13 | 23.92 | $3.94 | 311534 |
| 2026-01-12 | 24.74 | $4.11 | 117604 |
| 2026-01-09 | 25.86 | $4.10 | 138432 |
| 2026-01-08 | 26.97 | $4.23 | 162843 |
| 2026-01-07 | 28.06 | $4.17 | 213100 |
| 2026-01-06 | 28.97 | $4.68 | 379835 |
| 2026-01-05 | 28.65 | $5.06 | 227300 |
| 2026-01-02 | 28.23 | $4.71 | 121900 |
| 2025-12-31 | 28.72 | $4.64 | 73900 |
| 2025-12-30 | 29.56 | $4.61 | 81700 |
| 2025-12-29 | 30.43 | $4.67 | 67325 |
| 2025-12-26 | 31.27 | $4.70 | 45100 |
| 2025-12-24 | 31.80 | $4.78 | 47700 |
| 2025-12-23 | 32.37 | $4.68 | 76343 |
| 2025-12-22 | 33.14 | $4.64 | 96800 |
| 2025-12-19 | 33.72 | $4.88 | 184507 |
| 2025-12-18 | 33.55 | $4.90 | 125100 |
| 2025-12-17 | 33.38 | $4.80 | 106400 |
| 2025-12-16 | 33.18 | $5.05 | 98600 |
| 2025-12-15 | 31.94 | $5.11 | 93500 |
| 2025-12-12 | 30.65 | $5.14 | 137100 |
| 2025-12-11 | 28.77 | $5.19 | 373300 |
| 2025-12-10 | 26.79 | $5.16 | 401708 |
| 2025-12-09 | 24.89 | $4.66 | 611100 |
| 2025-12-08 | 22.88 | $4.44 | 93600 |
| 2025-12-05 | 21.67 | $4.54 | 138300 |
| 2025-12-04 | 20.29 | $4.34 | 226000 |
| 2025-12-03 | 19.18 | $4.00 | 138340 |
| 2025-12-02 | 18.76 | $3.99 | 158900 |
| 2025-12-01 | 18.37 | $3.90 | 78500 |
| 2025-11-28 | 17.96 | $4.04 | 103300 |
| 2025-11-26 | 16.90 | $4.00 | 97900 |
| 2025-11-25 | 15.91 | $4.00 | 76700 |
| 2025-11-24 | 14.77 | $4.00 | 133300 |
| 2025-11-21 | 13.52 | $4.10 | 152800 |
| 2025-11-20 | 13.07 | $3.93 | 51400 |
| 2025-11-19 | 12.92 | $3.83 | 68200 |
| 2025-11-18 | 12.77 | $3.82 | 89749 |
| 2025-11-17 | 12.57 | $3.97 | 64500 |
| 2025-11-14 | 12.65 | $3.89 | 45341 |
| 2025-11-13 | 12.98 | $3.88 | 101600 |
| 2025-11-12 | 13.03 | $4.07 | 55128 |
| 2025-11-11 | 12.12 | $4.11 | 44600 |
| 2025-11-10 | 11.10 | $4.27 | 180732 |
| 2025-11-07 | 10.03 | $4.07 | 62949 |
| 2025-11-06 | 9.69 | $3.91 | 28136 |
| 2025-11-05 | 9.63 | $4.00 | 82304 |
| 2025-11-04 | 9.58 | $3.90 | 44043 |
| 2025-11-03 | 9.92 | $3.95 | 81400 |
| 2025-10-31 | 10.28 | $3.94 | 74700 |
| 2025-10-30 | 10.58 | $3.85 | 39217 |
| 2025-10-29 | 11.01 | $3.89 | 115329 |
| 2025-10-28 | 10.99 | $3.97 | 109632 |
| 2025-10-27 | 10.97 | $3.76 | 90411 |
| 2025-10-24 | 11.41 | $3.83 | 73600 |
| 2025-10-23 | 11.98 | $3.77 | 101200 |
| 2025-10-22 | 12.58 | $3.87 | 76400 |
| 2025-10-21 | 13.04 | $3.88 | 71100 |
| 2025-10-20 | 13.46 | $3.85 | 60520 |
| 2025-10-17 | 14.00 | $3.72 | 140200 |
| 2025-10-16 | 14.50 | $3.67 | 65032 |
| 2025-10-15 | 14.83 | $3.70 | 55037 |
| 2025-10-14 | 15.45 | $3.76 | 95208 |
| 2025-10-13 | 16.10 | $3.69 | 77800 |
| 2025-10-10 | 16.21 | $3.59 | 321900 |
| 2025-10-09 | 16.02 | $3.55 | 34607 |
| 2025-10-08 | 16.23 | $3.60 | 41300 |
| 2025-10-07 | 16.45 | $3.55 | 68642 |
| 2025-10-06 | 16.74 | $3.57 | 89973 |
| 2025-10-03 | 17.01 | $3.66 | 218026 |
| 2025-10-02 | 17.30 | $3.46 | 99132 |
| 2025-10-01 | 16.30 | $3.42 | 119300 |
| 2025-09-30 | 15.54 | $3.56 | 74749 |
| 2025-09-29 | 14.96 | $3.57 | 107900 |
| 2025-09-26 | 14.41 | $3.68 | 64009 |
| 2025-09-25 | 14.20 | $3.69 | 57700 |
| 2025-09-24 | 13.86 | $3.71 | 56700 |
| 2025-09-23 | 13.61 | $3.78 | 74921 |
| 2025-09-22 | 13.53 | $3.81 | 129600 |
| 2025-09-19 | 13.57 | $3.88 | 1.4M |
| 2025-09-18 | 13.77 | $3.92 | 132660 |
| 2025-09-17 | 13.70 | $3.68 | 138900 |
| 2025-09-16 | 12.80 | $3.72 | 112009 |
| 2025-09-15 | 12.00 | $3.70 | 245400 |
| 2025-09-12 | 11.17 | $3.82 | 96234 |
| 2025-09-11 | 10.58 | $3.88 | 121416 |
| 2025-09-10 | 10.04 | $3.93 | 164600 |
| 2025-09-09 | 9.62 | $4.07 | 65800 |
| 2025-09-08 | 9.46 | $4.06 | 229103 |
| 2025-09-05 | 9.39 | $4.14 | 62945 |
| 2025-09-04 | 9.72 | $4.25 | 86127 |
| 2025-09-03 | 10.15 | $4.28 | 71800 |
| 2025-09-02 | 10.61 | $4.26 | 107500 |
| 2025-08-29 | 11.15 | $4.33 | 163800 |
| 2025-08-28 | 11.32 | $4.39 | 56900 |
| 2025-08-27 | 11.87 | $4.32 | 99818 |
| 2025-08-26 | 12.32 | $4.38 | 76900 |
| 2025-08-25 | 12.83 | $4.22 | 107800 |
| 2025-08-22 | 13.36 | $4.34 | 126100 |
| 2025-08-21 | 14.00 | $4.12 | 92700 |
| 2025-08-20 | 14.29 | $4.17 | 151200 |
| 2025-08-19 | 14.67 | $4.23 | 63800 |
| 2025-08-18 | 15.32 | $4.30 | 62200 |
| 2025-08-15 | 16.06 | $4.30 | 93100 |
| 2025-08-14 | 16.63 | $4.32 | 115500 |
| 2025-08-13 | 17.24 | $4.38 | 117415 |
| 2025-08-12 | 18.11 | $4.42 | 174644 |
| 2025-08-11 | 18.86 | $4.49 | 132300 |
| 2025-08-08 | 19.51 | $4.56 | 108100 |
| 2025-08-07 | 19.63 | $4.60 | 97839 |
| 2025-08-06 | 19.80 | $4.60 | 275915 |
| 2025-08-05 | 19.82 | $4.84 | 715100 |
| 2025-08-04 | 19.84 | $4.10 | 80022 |
| 2025-08-01 | 19.76 | $3.90 | 82200 |
| 2025-07-31 | 19.55 | $4.09 | 62600 |
| 2025-07-30 | 19.76 | $4.13 | 253449 |
| 2025-07-29 | 19.81 | $4.12 | 166500 |
| 2025-07-28 | 19.86 | $4.28 | 78206 |
| 2025-07-25 | 19.99 | $4.38 | 57300 |
| 2025-07-24 | 19.96 | $4.38 | 69700 |
| 2025-07-23 | 19.82 | $4.39 | 131400 |
| 2025-07-22 | 19.45 | $4.43 | 166326 |
| 2025-07-21 | 19.12 | $4.40 | 104200 |
| 2025-07-18 | 18.39 | $4.41 | 163900 |
| 2025-07-17 | 17.62 | $4.52 | 146100 |
| 2025-07-16 | 16.81 | $4.32 | 68865 |
| 2025-07-15 | 16.69 | $4.09 | 143821 |
| 2025-07-14 | 17.40 | $4.09 | 63600 |
| 2025-07-11 | 18.24 | $4.07 | 157100 |
| 2025-07-10 | 19.12 | $4.08 | 93500 |
| 2025-07-09 | 19.81 | $4.11 | 64800 |
| 2025-07-08 | 20.54 | $4.07 | 114300 |
| 2025-07-07 | 20.95 | $4.10 | 164000 |
| 2025-07-03 | 21.38 | $4.14 | 160840 |
| 2025-07-02 | 21.84 | $4.13 | 129900 |
| 2025-07-01 | 22.54 | $4.03 | 103901 |
| 2025-06-30 | 22.96 | $4.15 | 154700 |
| 2025-06-27 | 23.39 | $4.16 | 932100 |
| 2025-06-26 | 23.85 | $4.15 | 135007 |
| 2025-06-25 | 23.77 | $4.08 | 222200 |
| 2025-06-24 | 23.78 | $4.07 | 128927 |
| 2025-06-23 | 23.33 | $4.07 | 158300 |
| 2025-06-20 | 22.87 | $4.09 | 389710 |
| 2025-06-18 | 22.23 | $4.10 | 109105 |
| 2025-06-17 | 21.64 | $3.95 | 170900 |
| 2025-06-16 | 20.46 | $4.13 | 117032 |
| 2025-06-13 | 19.23 | $3.92 | 124927 |
| 2025-06-12 | 18.41 | $3.93 | 59700 |
| 2025-06-11 | 17.54 | $3.87 | 165100 |
| 2025-06-10 | 16.44 | $3.88 | 115400 |
| 2025-06-09 | 15.63 | $3.73 | 150111 |
| 2025-06-06 | 15.08 | $3.64 | 235928 |
| 2025-06-05 | 14.68 | $3.65 | 118636 |
| 2025-06-04 | 14.32 | $3.61 | 210328 |
| 2025-06-03 | 14.02 | $3.51 | 1.8M |
| 2025-06-02 | 13.82 | $3.42 | 96500 |
| 2025-05-30 | 14.20 | $3.32 | 127001 |
| 2025-05-29 | 14.70 | $3.35 | 47200 |
| 2025-05-28 | 14.92 | $3.37 | 78600 |
| 2025-05-27 | 15.04 | $3.36 | 47000 |
| 2025-05-23 | 15.40 | $3.18 | 49901 |
| 2025-05-22 | 16.20 | $3.19 | 55238 |
| 2025-05-21 | 16.92 | $3.24 | 109900 |
| 2025-05-20 | 17.72 | $3.27 | 25613 |
| 2025-05-19 | 18.18 | $3.36 | 65200 |
| 2025-05-16 | 18.31 | $3.44 | 132500 |
| 2025-05-15 | 18.08 | $3.49 | 87900 |
| 2025-05-14 | 17.84 | $3.32 | 68619 |
| 2025-05-13 | 17.64 | $3.56 | 217008 |
| 2025-05-12 | 16.77 | $3.44 | 43506 |
| 2025-05-09 | 16.26 | $3.44 | 151839 |
| 2025-05-08 | 15.75 | $3.29 | 72240 |
| 2025-05-07 | 15.51 | $3.22 | 57906 |
| 2025-05-06 | 15.84 | $3.14 | 33238 |
| 2025-05-05 | 16.43 | $3.18 | 189206 |
| 2025-05-02 | 17.05 | $3.20 | 37411 |
| 2025-05-01 | 17.31 | $3.26 | 62523 |
| 2025-04-30 | 17.60 | $3.43 | 65845 |
| 2025-04-29 | 17.90 | $3.30 | 120800 |
| 2025-04-28 | 18.80 | $3.29 | 52700 |
| 2025-04-25 | 19.57 | $3.28 | 47000 |
| 2025-04-24 | 20.55 | $3.31 | 50300 |
| 2025-04-23 | 21.51 | $3.32 | 66400 |
| 2025-04-22 | 22.53 | $3.36 | 47200 |
| 2025-04-21 | 23.63 | $3.28 | 66621 |
| 2025-04-17 | 24.54 | $3.26 | 67300 |
| 2025-04-16 | 25.76 | $3.33 | 94047 |
| 2025-04-15 | 27.04 | $3.31 | 104100 |
| 2025-04-14 | 28.36 | $3.09 | 126800 |
| 2025-04-11 | 29.00 | $3.00 | 103724 |
| 2025-04-10 | 29.28 | $2.81 | 44101 |
| 2025-04-09 | 29.59 | $2.98 | 138000 |
| 2025-04-08 | 29.93 | $2.82 | 103242 |
| 2025-04-07 | 29.72 | $2.88 | 123736 |
| 2025-04-04 | 29.60 | $2.94 | 198800 |
| 2025-04-03 | 29.43 | $2.89 | 106900 |
| 2025-04-02 | 29.53 | $3.04 | 116622 |
| 2025-04-01 | 30.15 | $3.16 | 155800 |
| 2025-03-31 | 30.78 | $3.04 | 105400 |
| 2025-03-28 | 30.97 | $3.04 | 119743 |
| 2025-03-27 | 31.25 | $2.99 | 48900 |
| 2025-03-26 | 31.27 | $2.98 | 80200 |
| 2025-03-25 | 31.30 | $2.97 | 428900 |
| 2025-03-24 | 31.09 | $2.89 | 84721 |
| 2025-03-21 | 31.00 | $2.85 | 217040 |
| 2025-03-20 | 30.58 | $2.90 | 112831 |
| 2025-03-19 | 30.45 | $2.96 | 170316 |
| 2025-03-18 | 30.22 | $2.95 | 210538 |
| 2025-03-17 | 29.77 | $2.52 | 272815 |
| 2025-03-14 | 28.19 | $2.66 | 312600 |
| 2025-03-13 | 26.61 | $3.03 | 90800 |
| 2025-03-12 | 25.85 | $3.11 | 100200 |
| 2025-03-11 | 25.22 | $3.35 | 66400 |
| 2025-03-10 | 24.77 | $3.35 | 86746 |
| 2025-03-07 | 24.42 | $3.47 | 75400 |
| 2025-03-06 | 24.30 | $3.45 | 85100 |
| 2025-03-05 | 24.16 | $3.51 | 77137 |
| 2025-03-04 | 24.17 | $3.53 | 146704 |
| 2025-03-03 | 24.02 | $3.37 | 174200 |
| 2025-02-28 | 24.18 | $3.46 | 109230 |
| 2025-02-27 | 24.52 | $3.45 | 107146 |
| 2025-02-26 | 24.50 | $3.49 | 71200 |
| 2025-02-25 | 24.64 | $3.40 | 112132 |
| 2025-02-24 | 24.55 | $3.41 | 111223 |
| 2025-02-21 | 24.18 | $3.28 | 138741 |
| 2025-02-20 | 23.57 | $3.29 | 125250 |
| 2025-02-19 | 23.01 | $3.53 | 55400 |
| 2025-02-18 | 22.67 | $3.49 | 82513 |
| 2025-02-14 | 22.11 | $3.47 | 210906 |
| 2025-02-13 | 21.52 | $3.28 | 118100 |
| 2025-02-12 | 20.30 | $3.47 | 105134 |
| 2025-02-11 | 19.22 | $3.58 | 117244 |
| 2025-02-10 | 18.41 | $3.86 | 56300 |
| 2025-02-07 | 18.05 | $3.81 | 88400 |
| 2025-02-06 | 17.68 | $3.94 | 31237 |
| 2025-02-05 | 17.40 | $4.00 | 70812 |
| 2025-02-04 | 17.51 | $3.93 | 94900 |
| 2025-02-03 | 17.26 | $3.78 | 91800 |
| 2025-01-31 | 16.63 | $3.89 | 61900 |
| 2025-01-30 | 16.21 | $3.92 | 108500 |
| 2025-01-29 | 15.89 | $4.02 | 42845 |
| 2025-01-28 | 15.92 | $4.11 | 43900 |
| 2025-01-27 | 16.00 | $4.14 | 74308 |
| 2025-01-24 | 16.17 | $4.11 | 45300 |
| 2025-01-23 | 16.20 | $4.01 | 43509 |
| 2025-01-22 | 15.58 | $3.94 | 79100 |
| 2025-01-21 | 14.84 | $4.05 | 50200 |
| 2025-01-17 | 14.45 | $4.09 | 135900 |
| 2025-01-16 | 13.83 | $4.01 | 79046 |
| 2025-01-15 | 13.33 | $4.14 | 38900 |
| 2025-01-14 | 12.94 | $4.06 | 69400 |
| 2025-01-13 | 12.27 | $4.13 | 56000 |
| 2025-01-10 | 11.52 | $4.04 | 74228 |
| 2025-01-08 | 10.80 | $4.19 | 113731 |
| 2025-01-07 | 10.28 | $4.24 | 309200 |
| 2025-01-06 | 9.74 | $4.22 | 53018 |
| 2025-01-03 | 9.66 | $4.40 | 95500 |
| 2025-01-02 | 9.82 | $4.39 | 74100 |
| 2024-12-31 | 9.99 | $4.41 | 66622 |
| 2024-12-30 | 10.29 | $4.43 | 56821 |
| 2024-12-27 | 10.33 | $4.39 | 108600 |
| 2024-12-26 | 10.56 | $4.42 | 43500 |
| 2024-12-24 | 10.69 | $4.30 | 24000 |
| 2024-12-23 | 10.36 | $4.14 | 63127 |
| 2024-12-20 | 9.92 | $4.23 | 257815 |
| 2024-12-19 | 9.49 | $4.18 | 148000 |
| 2024-12-18 | 9.05 | $4.18 | 112309 |
| 2024-12-17 | 8.97 | $4.48 | 115430 |
| 2024-12-16 | 9.14 | $4.33 | 93626 |
| 2024-12-13 | 9.07 | $4.54 | 41200 |
| 2024-12-12 | 9.46 | $4.52 | 46200 |
| 2024-12-11 | 9.86 | $4.51 | 48704 |
| 2024-12-10 | 10.36 | $4.64 | 73912 |
| 2024-12-09 | 10.88 | $4.62 | 82700 |
| 2024-12-06 | 11.13 | $4.64 | 153400 |
| 2024-12-05 | 11.40 | $4.44 | 87600 |
| 2024-12-04 | 11.57 | $4.33 | 210934 |
| 2024-12-03 | 11.74 | $4.55 | 91442 |
| 2024-12-02 | 12.33 | $4.83 | 111206 |
| 2024-11-29 | 12.45 | $4.75 | 109042 |
| 2024-11-27 | 12.59 | $4.55 | 104936 |
| 2024-11-26 | 13.18 | $4.34 | 57300 |
| 2024-11-25 | 13.63 | $4.48 | 153600 |
| 2024-11-22 | 14.12 | $4.31 | 44901 |
| 2024-11-21 | 14.07 | $4.29 | 121600 |
| 2024-11-20 | 13.95 | $4.10 | 356335 |
| 2024-11-19 | 13.50 | $3.98 | 305812 |
| 2024-11-18 | 13.54 | $4.30 | 188000 |
| 2024-11-15 | 14.11 | $4.39 | 128230 |
| 2024-11-14 | 14.77 | $4.43 | 146434 |
| 2024-11-13 | 15.10 | $4.51 | 154049 |
| 2024-11-12 | 15.28 | $4.75 | 114130 |
| 2024-11-11 | 14.73 | $4.80 | 78600 |
| 2024-11-08 | 14.14 | $4.84 | 98904 |
| 2024-11-07 | 13.62 | $4.79 | 200000 |
| 2024-11-06 | 12.69 | $4.93 | 232900 |
| 2024-11-05 | 11.00 | $4.67 | 128700 |
| 2024-11-04 | 9.77 | $4.32 | 118437 |
| 2024-11-01 | 9.26 | $4.21 | 80244 |
| 2024-10-31 | 9.08 | $4.08 | 859888 |
| 2024-10-30 | 8.89 | $4.10 | 141900 |
| 2024-10-29 | 8.68 | $4.06 | 69700 |
| 2024-10-28 | 9.10 | $4.05 | 99300 |
| 2024-10-25 | 9.17 | $3.99 | 78109 |
| 2024-10-24 | 9.24 | $4.11 | 67708 |
| 2024-10-23 | 8.98 | $4.15 | 83510 |
| 2024-10-22 | 8.82 | $4.09 | 121081 |
| 2024-10-21 | 8.77 | $3.94 | 90120 |
| 2024-10-18 | 9.14 | $3.90 | 78500 |
| 2024-10-17 | 9.27 | $3.98 | 69900 |
| 2024-10-16 | 9.52 | $3.96 | 114634 |
| 2024-10-15 | 9.84 | $3.82 | 99300 |
| 2024-10-14 | 10.28 | $3.79 | 56400 |
| 2024-10-11 | 10.81 | $3.73 | 113400 |
| 2024-10-10 | 11.36 | $3.85 | 203108 |
| 2024-10-09 | 11.78 | $3.70 | 183400 |
| 2024-10-08 | 11.97 | $3.50 | 249028 |
| 2024-10-07 | 11.92 | $3.57 | 447300 |
| 2024-10-04 | 11.97 | $3.53 | 114737 |
| 2024-10-03 | 11.65 | $3.51 | 134100 |
| 2024-10-02 | 11.34 | $3.57 | 61021 |
| 2024-10-01 | 11.13 | $3.64 | 190649 |
| 2024-09-30 | 10.92 | $3.74 | 109505 |
| 2024-09-27 | 10.92 | $3.80 | 97042 |
| 2024-09-26 | 11.23 | $3.81 | 126228 |
| 2024-09-25 | 11.45 | $3.77 | 101344 |
| 2024-09-24 | 11.59 | $3.79 | 164516 |
| 2024-09-23 | 11.77 | $4.01 | 129820 |
| 2024-09-20 | 12.29 | $4.49 | 1.9M |
| 2024-09-19 | 12.06 | $4.45 | 107100 |
| 2024-09-18 | 11.74 | $4.31 | 174100 |
| 2024-09-17 | 11.56 | $4.44 | 201700 |
| 2024-09-16 | 11.34 | $4.36 | 174205 |
| 2024-09-13 | 11.64 | $4.25 | 342400 |
| 2024-09-12 | 12.25 | $4.09 | 135712 |
| 2024-09-11 | 12.63 | $4.18 | 239738 |
| 2024-09-10 | 13.02 | $3.91 | 178430 |
| 2024-09-09 | 13.37 | $3.95 | 315100 |
| 2024-09-06 | 13.74 | $3.56 | 145434 |
| 2024-09-05 | 13.49 | $3.88 | 61400 |
| 2024-09-04 | 13.63 | $3.80 | 74600 |
| 2024-09-03 | 13.78 | $3.81 | 119000 |
| 2024-08-30 | 13.93 | $4.02 | 56800 |
| 2024-08-29 | 14.62 | $4.02 | 79600 |
| 2024-08-28 | 15.34 | $4.12 | 50700 |
| 2024-08-27 | 15.82 | $4.23 | 67345 |
| 2024-08-26 | 16.26 | $4.41 | 139313 |
| 2024-08-23 | 16.33 | $4.64 | 192700 |
| 2024-08-22 | 16.43 | $4.16 | 108900 |
| 2024-08-21 | 16.84 | $4.12 | 42929 |
| 2024-08-20 | 17.11 | $4.02 | 247537 |
| 2024-08-19 | 17.28 | $4.06 | 60000 |
| 2024-08-16 | 17.45 | $4.10 | 136700 |
| 2024-08-15 | 17.72 | $3.97 | 187523 |
| 2024-08-14 | 17.82 | $3.91 | 143400 |
| 2024-08-13 | 17.50 | $3.87 | 128318 |
| 2024-08-12 | 17.17 | $3.63 | 97405 |
| 2024-08-09 | 16.52 | $3.77 | 53400 |
| 2024-08-08 | 16.08 | $3.81 | 186300 |
| 2024-08-07 | 15.38 | $3.81 | 157200 |
| 2024-08-06 | 14.65 | $3.68 | 484345 |
| 2024-08-05 | 13.87 | $4.04 | 204224 |
| 2024-08-02 | 13.58 | $4.38 | 189913 |
| 2024-08-01 | 14.01 | $4.62 | 144500 |
| 2024-07-31 | 14.70 | $4.90 | 77700 |
| 2024-07-30 | 14.70 | $4.82 | 78100 |
| 2024-07-29 | 14.96 | $4.79 | 51948 |
| 2024-07-26 | 15.06 | $5.06 | 106237 |
| 2024-07-25 | 14.80 | $4.96 | 76631 |
| 2024-07-24 | 14.66 | $4.79 | 52300 |
| 2024-07-23 | 14.74 | $4.91 | 69700 |
| 2024-07-22 | 14.87 | $4.94 | 104245 |
| 2024-07-19 | 15.01 | $4.72 | 155657 |
| 2024-07-18 | 15.25 | $4.77 | 63651 |
| 2024-07-17 | 15.46 | $4.99 | 190301 |
| 2024-07-16 | 15.05 | $5.16 | 154630 |
| 2024-07-15 | 14.73 | $5.00 | 118533 |
| 2024-07-12 | 14.70 | $4.78 | 117810 |
| 2024-07-11 | 14.84 | $4.74 | 186013 |
| 2024-07-10 | 15.24 | $4.55 | 79162 |
| 2024-07-09 | 15.76 | $4.34 | 124448 |
| 2024-07-08 | 16.46 | $4.62 | 152937 |
| 2024-07-05 | 16.49 | $4.76 | 79182 |
| 2024-07-03 | 16.72 | $4.76 | 19077 |
| 2024-07-02 | 16.94 | $4.80 | 112836 |
| 2024-07-01 | 17.18 | $4.92 | 108436 |
| 2024-06-28 | 16.83 | $5.21 | 2.2M |
| 2024-06-27 | 16.52 | $4.91 | 171639 |
| 2024-06-26 | 16.11 | $4.98 | 175459 |
| 2024-06-25 | 16.11 | $4.93 | 92487 |
| 2024-06-24 | 15.74 | $5.00 | 101667 |
| 2024-06-21 | 15.18 | $5.30 | 695357 |
| 2024-06-20 | 14.80 | $4.96 | 95105 |
| 2024-06-18 | 14.41 | $4.99 | 111235 |
| 2024-06-17 | 14.33 | $5.01 | 119041 |
| 2024-06-14 | 14.38 | $4.70 | 115065 |
| 2024-06-13 | 14.35 | $4.99 | 271040 |
| 2024-06-12 | 14.19 | $5.18 | 211766 |
| 2024-06-11 | 13.31 | $5.03 | 140773 |
| 2024-06-10 | 12.95 | $4.84 | 88681 |
| 2024-06-07 | 12.76 | $4.66 | 57222 |
| 2024-06-06 | 12.76 | $4.60 | 171742 |
| 2024-06-05 | 12.77 | $4.78 | 181816 |
| 2024-06-04 | 12.98 | $4.71 | 173273 |
| 2024-06-03 | 12.94 | $4.99 | 120511 |
| 2024-05-31 | 13.07 | $4.77 | 514953 |
| 2024-05-30 | 13.25 | $4.95 | 128331 |
| 2024-05-29 | 13.03 | $5.07 | 189405 |
| 2024-05-28 | 12.46 | $5.04 | 258649 |
| 2024-05-24 | 12.15 | $4.52 | 55136 |
| 2024-05-23 | 12.53 | $4.54 | 84600 |
| 2024-05-22 | 12.93 | $4.77 | 151458 |
| 2024-05-21 | 13.35 | $4.41 | 141646 |
| 2024-05-20 | 13.31 | $4.53 | 89465 |
| 2024-05-17 | 13.35 | $4.43 | 94334 |
| 2024-05-16 | 13.46 | $4.55 | 162570 |
| 2024-05-15 | 13.40 | $4.44 | 151064 |
| 2024-05-14 | 13.20 | $4.69 | 88698 |
| 2024-05-13 | 13.13 | $4.62 | 22467 |
| 2024-05-10 | 13.18 | $4.61 | 60223 |
| 2024-05-09 | 13.24 | $4.72 | 64580 |
| 2024-05-08 | 13.49 | $4.58 | 23486 |
| 2024-05-07 | 13.52 | $4.65 | 73378 |
| 2024-05-06 | 13.61 | $4.56 | 78750 |
| 2024-05-03 | 12.98 | $4.50 | 52406 |
| 2024-05-02 | 12.41 | $4.81 | 30418 |
| 2024-05-01 | 12.21 | $4.78 | 57686 |
| 2024-04-30 | 11.93 | $4.60 | 70235 |
| 2024-04-29 | 11.76 | $4.97 | 85741 |
| 2024-04-26 | 11.70 | $4.75 | 61335 |
| 2024-04-25 | 11.68 | $4.99 | 75946 |
| 2024-04-24 | 11.90 | $4.99 | 91412 |
| 2024-04-23 | 12.12 | $4.97 | 408839 |
| 2024-04-22 | 12.36 | $4.87 | 144457 |
| 2024-04-19 | 12.61 | $4.64 | 108404 |
| 2024-04-18 | 12.26 | $4.63 | 109924 |
| 2024-04-17 | 11.82 | $4.57 | 74993 |
| 2024-04-16 | 11.37 | $4.40 | 82370 |
| 2024-04-15 | 10.89 | $4.51 | 80323 |
| 2024-04-12 | 10.61 | $4.70 | 55796 |
| 2024-04-11 | 10.52 | $4.93 | 224112 |
| 2024-04-10 | 10.43 | $4.63 | 118706 |
| 2024-04-09 | 9.81 | $4.85 | 69829 |
| 2024-04-08 | 9.52 | $4.88 | 105237 |
| 2024-04-05 | 9.29 | $4.93 | 142787 |
| 2024-04-04 | 9.04 | $5.13 | 69037 |
| 2024-04-03 | 9.20 | $4.92 | 193035 |
| 2024-04-02 | 8.91 | $4.98 | 310615 |
| 2024-04-01 | 8.64 | $5.66 | 54945 |
| 2024-03-28 | 9.03 | $5.66 | 50715 |
| 2024-03-27 | 9.39 | $5.31 | 69278 |
| 2024-03-26 | 9.38 | $5.07 | 43047 |
| 2024-03-25 | 9.21 | $5.26 | 103357 |
| 2024-03-22 | 9.03 | $5.47 | 194859 |
| 2024-03-21 | 9.26 | $5.98 | 128085 |
| 2024-03-20 | 9.44 | $6.14 | 70632 |
| 2024-03-19 | 9.28 | $6.35 | 343596 |
| 2024-03-18 | 9.02 | $6.57 | 401363 |
| 2024-03-15 | 8.75 | $6.32 | 565045 |
| 2024-03-14 | 8.56 | $6.36 | 354015 |
| 2024-03-13 | 8.87 | $6.09 | 922584 |
| 2024-03-12 | 9.34 | $6.00 | 215009 |
| 2024-03-11 | 9.82 | $6.61 | 86865 |
| 2024-03-08 | 9.76 | $6.33 | 130026 |
| 2024-03-07 | 10.05 | $6.45 | 81484 |
| 2024-03-06 | 10.28 | $6.30 | 102615 |
| 2024-03-05 | 10.60 | $6.26 | 100217 |
| 2024-03-04 | 10.92 | $6.49 | 131287 |
| 2024-03-01 | 11.25 | $5.87 | 80670 |
| 2024-02-29 | 11.48 | $5.86 | 49796 |
| 2024-02-28 | 11.83 | $5.93 | 50241 |
| 2024-02-27 | 12.20 | $6.08 | 60640 |
| 2024-02-26 | 12.80 | $6.10 | 65551 |
| 2024-02-23 | 13.37 | $5.91 | 177398 |
| 2024-02-22 | 13.97 | $7.05 | 371205 |
| 2024-02-21 | 14.36 | $5.82 | 55286 |
| 2024-02-20 | 14.03 | $5.74 | 66850 |
| 2024-02-16 | 13.68 | $5.55 | 26515 |
| 2024-02-15 | 13.64 | $5.65 | 41017 |
| 2024-02-14 | 13.71 | $5.71 | 166100 |
| 2024-02-13 | 13.72 | $5.10 | 79600 |
| 2024-02-12 | 13.32 | $5.50 | 67800 |
| 2024-02-09 | 13.39 | $5.62 | 51000 |
| 2024-02-08 | 13.59 | $5.70 | 47500 |
| 2024-02-07 | 13.69 | $5.43 | 37300 |
| 2024-02-06 | 13.48 | $5.36 | 57400 |
| 2024-02-05 | 13.24 | $5.26 | 105100 |
| 2024-02-02 | 12.99 | $5.80 | 126200 |
| 2024-02-01 | 12.88 | $6.17 | 44000 |
| 2024-01-31 | 13.37 | $6.21 | 37300 |
| 2024-01-30 | 14.03 | $6.61 | 29600 |
| 2024-01-29 | 14.52 | $7.01 | 67800 |
| 2024-01-26 | 14.87 | $6.65 | 109600 |
| 2024-01-25 | 15.23 | $6.67 | 268600 |
| 2024-01-24 | 15.57 | $5.65 | 58900 |
| 2024-01-23 | 15.05 | $5.64 | 90500 |
| 2024-01-22 | 14.55 | $6.00 | 85700 |
| 2024-01-19 | 14.26 | $6.28 | 52100 |
| 2024-01-18 | 14.30 | $6.17 | 157800 |
| 2024-01-17 | 14.34 | $6.16 | 35300 |
| 2024-01-16 | 14.04 | $6.30 | 45500 |
| 2024-01-12 | 13.94 | $6.52 | 95700 |
| 2024-01-11 | 13.89 | $6.93 | 107400 |
| 2024-01-10 | 14.06 | $6.61 | 62200 |
| 2024-01-09 | 13.99 | $6.74 | 74900 |
| 2024-01-08 | 14.01 | $7.35 | 47100 |
| 2024-01-05 | 14.55 | $7.55 | 77000 |
| 2024-01-04 | 15.13 | $7.24 | 52200 |
| 2024-01-03 | 15.65 | $7.61 | 56500 |
| 2024-01-02 | 16.44 | $8.14 | 69800 |
| 2023-12-29 | 17.15 | $8.76 | 41800 |
| 2023-12-28 | 16.47 | $9.07 | 62600 |
| 2023-12-27 | 15.75 | $8.70 | 39100 |
| 2023-12-26 | 15.06 | $8.93 | 50000 |
| 2023-12-22 | 14.35 | $8.65 | 60600 |
| 2023-12-21 | 13.82 | $8.39 | 38900 |
| 2023-12-20 | 13.26 | $8.60 | 133000 |
| 2023-12-19 | 12.61 | $8.72 | 57900 |
| 2023-12-18 | 12.24 | $8.61 | 64600 |
| 2023-12-15 | 11.96 | $8.42 | 353600 |
| 2023-12-14 | 11.67 | $8.33 | 69000 |
| 2023-12-13 | 11.96 | $7.88 | 40700 |
| 2023-12-12 | 12.49 | $7.70 | 29300 |
| 2023-12-11 | 13.05 | $7.89 | 41300 |
| 2023-12-08 | 13.60 | $8.16 | 93900 |
| 2023-12-07 | 13.66 | $8.14 | 57500 |
| 2023-12-06 | 13.72 | $8.10 | 47600 |
| 2023-12-05 | 14.17 | $8.24 | 30500 |
| 2023-12-04 | 14.65 | $7.53 | 76500 |
| 2023-12-01 | 14.53 | $7.66 | 29300 |
| 2023-11-30 | 15.21 | $7.57 | 61500 |
| 2023-11-29 | 15.90 | $8.03 | 44900 |
| 2023-11-28 | 16.04 | $8.09 | 17400 |
| 2023-11-27 | 16.19 | $8.31 | 60900 |
| 2023-11-24 | 16.08 | $8.37 | 32600 |
| 2023-11-22 | 16.22 | $7.48 | 35000 |
| 2023-11-21 | 16.84 | $7.73 | 32300 |
| 2023-11-20 | 17.09 | $7.74 | 29900 |
| 2023-11-17 | 17.28 | $7.93 | 63100 |
| 2023-11-16 | 17.34 | $7.96 | 17000 |
| 2023-11-15 | 17.40 | $7.92 | 50000 |
| 2023-11-14 | 17.23 | $8.58 | 88000 |
| 2023-11-13 | 16.57 | $7.96 | 27100 |
| 2023-11-10 | 16.45 | $8.04 | 32800 |
| 2023-11-09 | 16.33 | $7.21 | 19100 |
| 2023-11-08 | 16.55 | $7.95 | 39100 |
| 2023-11-07 | 16.20 | $7.85 | 37900 |
| 2023-11-06 | 15.85 | $7.22 | 14300 |
| 2023-11-03 | 16.50 | $7.07 | 47600 |
| 2023-11-02 | 17.21 | $6.57 | 43000 |
| 2023-11-01 | 17.58 | $6.56 | 22000 |
| 2023-10-31 | 17.96 | $6.27 | 18100 |
| 2023-10-30 | 17.46 | $6.19 | 28400 |
| 2023-10-27 | 16.94 | $6.21 | 32900 |
| 2023-10-26 | 16.61 | $6.75 | 52300 |
| 2023-10-25 | 16.26 | $6.23 | 63000 |
| 2023-10-24 | 15.49 | $6.23 | 55000 |
| 2023-10-23 | 14.88 | $6.31 | 12400 |
| 2023-10-20 | 14.57 | $6.60 | 34100 |
| 2023-10-19 | 14.24 | $6.80 | 36200 |
| 2023-10-18 | 14.09 | $6.74 | 10800 |
| 2023-10-17 | 14.37 | $6.89 | 59200 |
| 2023-10-16 | 14.67 | $6.79 | 49100 |
| 2023-10-13 | 15.15 | $7.24 | 43200 |
| 2023-10-12 | 15.49 | $6.82 | 14100 |
| 2023-10-11 | 15.16 | $6.82 | 16300 |
| 2023-10-10 | 14.82 | $6.77 | 23500 |
| 2023-10-09 | 14.20 | $6.64 | 9200 |
| 2023-10-06 | 13.89 | $6.71 | 17400 |
| 2023-10-05 | 13.57 | $6.70 | 34900 |
| 2023-10-04 | 13.24 | $6.12 | 62100 |
| 2023-10-03 | 12.56 | $6.70 | 18400 |
| 2023-10-02 | 12.42 | $6.69 | 10600 |
| 2023-09-29 | 12.43 | $6.96 | 24800 |
| 2023-09-28 | 12.54 | $6.92 | 15300 |
| 2023-09-27 | 12.65 | $6.78 | 38700 |
| 2023-09-26 | 12.18 | $6.41 | 16600 |
| 2023-09-25 | 11.93 | $6.85 | 18700 |
| 2023-09-22 | 12.01 | $6.47 | 23500 |
| 2023-09-21 | 11.43 | $6.50 | 27500 |
| 2023-09-20 | 10.76 | $6.18 | 38800 |
| 2023-09-19 | 10.07 | $6.68 | 40000 |
| 2023-09-18 | 9.57 | $6.07 | 58600 |
| 2023-09-15 | 9.05 | $6.78 | 172000 |
| 2023-09-14 | 8.95 | $7.08 | 37100 |
| 2023-09-13 | 9.00 | $6.92 | 65000 |
| 2023-09-12 | 9.05 | $7.44 | 33700 |
| 2023-09-11 | 9.07 | $7.70 | 40600 |
| 2023-09-08 | 8.93 | $7.50 | 25300 |
| 2023-09-07 | 9.26 | $7.39 | 72300 |
| 2023-09-06 | 9.64 | $7.31 | 22500 |
| 2023-09-05 | 10.03 | $7.35 | 71300 |
| 2023-09-01 | 10.37 | $7.25 | 22400 |
| 2023-08-31 | 10.77 | $7.31 | 87800 |
| 2023-08-30 | 11.19 | $7.11 | 17700 |
| 2023-08-29 | 11.75 | $7.47 | 81800 |
| 2023-08-28 | 12.21 | $7.61 | 25800 |
| 2023-08-25 | 12.77 | $7.35 | 38800 |
| 2023-08-24 | 13.35 | $7.23 | 33600 |
| 2023-08-23 | 13.76 | $7.14 | 34400 |
| 2023-08-22 | 13.89 | $7.07 | 26900 |
| 2023-08-21 | 14.03 | $7.00 | 17500 |
| 2023-08-18 | 14.25 | $7.39 | 25500 |
| 2023-08-17 | 14.66 | $7.88 | 11500 |
| 2023-08-16 | 15.27 | $7.77 | 37000 |
| 2023-08-15 | 15.92 | $8.44 | 17400 |
| 2023-08-14 | 16.11 | $8.17 | 49600 |
| 2023-08-11 | 16.30 | $7.98 | 149500 |
| 2023-08-10 | 16.72 | $6.59 | 19700 |
| 2023-08-09 | 16.93 | $6.88 | 31500 |
| 2023-08-08 | 17.48 | $7.19 | 23400 |
| 2023-08-07 | 18.20 | $7.34 | 21300 |
| 2023-08-04 | 19.03 | $7.33 | 15900 |
| 2023-08-03 | 19.86 | $7.77 | 20500 |
| 2023-08-02 | 20.38 | $7.80 | 30700 |
| 2023-08-01 | 20.94 | $7.70 | 39700 |
| 2023-07-31 | 21.59 | $7.82 | 49200 |
| 2023-07-28 | 22.28 | $7.06 | 28800 |
| 2023-07-27 | 23.26 | $6.87 | 140600 |
| 2023-07-26 | 24.29 | $7.86 | 37300 |
| 2023-07-25 | 24.65 | $8.00 | 33400 |
| 2023-07-24 | 24.95 | $7.80 | 37600 |
| 2023-07-21 | 25.37 | $7.81 | 45700 |
| 2023-07-20 | 25.81 | $7.69 | 56600 |
| 2023-07-19 | 26.28 | $7.86 | 58000 |
| 2023-07-18 | 26.55 | $8.24 | 53500 |
| 2023-07-17 | 26.73 | $8.27 | 92900 |
| 2023-07-14 | 26.92 | $8.43 | 126900 |
| 2023-07-13 | 27.15 | $8.05 | 128100 |
| 2023-07-12 | 27.14 | $7.65 | 80400 |
| 2023-07-11 | 27.32 | $8.43 | 70200 |
| 2023-07-10 | 26.86 | $7.99 | 48800 |
| 2023-07-07 | 26.44 | $7.79 | 110700 |
| 2023-07-06 | 26.11 | $7.52 | 46500 |
| 2023-07-05 | 26.01 | $7.81 | 147500 |
| 2023-07-03 | 25.90 | $8.12 | 29000 |
| 2023-06-30 | 25.47 | $7.66 | 115900 |
| 2023-06-29 | 25.19 | $7.46 | 239200 |
| 2023-06-28 | 24.87 | $7.90 | 164300 |
| 2023-06-27 | 24.67 | $7.46 | 223500 |
| 2023-06-26 | 24.53 | $6.56 | 99300 |
| 2023-06-23 | 25.11 | $6.00 | 2.4M |
| 2023-06-22 | 25.73 | $7.19 | 148600 |
| 2023-06-21 | 25.18 | $7.02 | 120700 |
| 2023-06-20 | 24.61 | $7.87 | 136600 |
| 2023-06-16 | 24.00 | $7.33 | 191600 |
| 2023-06-15 | 23.67 | $7.21 | 85800 |
| 2023-06-14 | 23.58 | $6.69 | 121400 |
| 2023-06-13 | 23.61 | $6.44 | 126900 |
| 2023-06-12 | 24.11 | $5.58 | 73200 |
| 2023-06-09 | 25.18 | $5.50 | 92400 |
| 2023-06-08 | 26.30 | $5.46 | 75800 |
| 2023-06-07 | 27.57 | $5.65 | 80000 |
| 2023-06-06 | 28.76 | $5.78 | 120000 |
| 2023-06-05 | 30.08 | $5.37 | 100200 |
| 2023-06-02 | 31.31 | $5.82 | 120100 |
| 2023-06-01 | 32.68 | $4.53 | 164700 |
| 2023-05-31 | 32.81 | $4.35 | 282400 |
| 2023-05-30 | 32.63 | $4.37 | 19900 |
| 2023-05-26 | 32.50 | $4.32 | 119800 |
| 2023-05-25 | 32.37 | $4.13 | 86900 |
| 2023-05-24 | 32.23 | $4.46 | 125300 |
| 2023-05-23 | 32.20 | $4.43 | 170100 |
| 2023-05-22 | 32.17 | $5.04 | 84800 |
| 2023-05-19 | 32.54 | $4.78 | 115700 |
| 2023-05-18 | 32.88 | $5.06 | 74200 |
| 2023-05-17 | 33.51 | $5.42 | 85200 |
| 2023-05-16 | 34.25 | $5.22 | 71200 |
| 2023-05-15 | 35.04 | $5.41 | 68300 |
| 2023-05-12 | 35.88 | $6.27 | 314100 |
| 2023-05-11 | 36.77 | $4.90 | 36700 |
| 2023-05-10 | 36.50 | $4.92 | 71000 |
| 2023-05-09 | 36.23 | $4.97 | 126800 |
| 2023-05-08 | 35.95 | $4.65 | 115900 |
| 2023-05-05 | 35.69 | $5.19 | 614200 |
| 2023-05-04 | 35.42 | $6.33 | 38400 |
| 2023-05-03 | 35.68 | $5.52 | 52100 |
| 2023-05-02 | 35.69 | $5.87 | 111400 |
| 2023-05-01 | 35.87 | $5.95 | 26000 |
| 2023-04-28 | 36.14 | $6.17 | 76000 |
| 2023-04-27 | 36.42 | $6.22 | 48000 |
| 2023-04-26 | 36.85 | $6.33 | 94800 |
| 2023-04-25 | 37.31 | $6.27 | 121700 |
| 2023-04-24 | 37.93 | $7.71 | 23300 |
| 2023-04-21 | 39.24 | $7.94 | 67400 |
| 2023-04-20 | 40.66 | $8.83 | 19400 |
| 2023-04-19 | 42.66 | $8.71 | 26200 |
| 2023-04-18 | 44.68 | $9.09 | 136900 |
| 2023-04-17 | 46.98 | $11.30 | 72800 |
| 2023-04-14 | 47.91 | $11.65 | 77900 |
| 2023-04-13 | 48.66 | $11.78 | 29100 |
| 2023-04-12 | 49.59 | $11.80 | 62700 |
| 2023-04-11 | 50.42 | $11.82 | 104100 |
| 2023-04-10 | 51.28 | $12.12 | 78600 |
| 2023-04-06 | 52.01 | $12.18 | 12900 |
| 2023-04-05 | 52.82 | $11.85 | 114200 |
| 2023-04-04 | 53.77 | $11.80 | 41300 |
| 2023-04-03 | 54.24 | $12.70 | 47900 |
| 2023-03-31 | 54.16 | $12.54 | 35900 |
| 2023-03-30 | 54.10 | $12.65 | 48600 |
| 2023-03-29 | 53.94 | $12.55 | 53800 |
| 2023-03-28 | 53.72 | $12.59 | 114000 |
| 2023-03-27 | 53.45 | $12.80 | 36700 |
| 2023-03-24 | 53.17 | $12.70 | 93300 |
| 2023-03-23 | 53.06 | $12.56 | 81900 |
| 2023-03-22 | 52.97 | $12.57 | 66100 |
| 2023-03-21 | 52.68 | $13.00 | 121100 |
| 2023-03-20 | 52.37 | $13.05 | 259100 |
| 2023-03-17 | 51.80 | $12.65 | 1.2M |
| 2023-03-16 | 51.53 | $11.60 | 83900 |
| 2023-03-15 | 51.33 | $12.04 | 65000 |
| 2023-03-14 | 50.87 | $12.22 | 93900 |
| 2023-03-13 | 50.42 | $12.05 | 63500 |
| 2023-03-10 | 49.94 | $12.21 | 65000 |
| 2023-03-09 | 49.21 | $11.62 | 153200 |
| 2023-03-08 | 48.45 | $12.09 | 167900 |
| 2023-03-07 | 47.64 | $12.65 | 418900 |
| 2023-03-06 | 46.79 | $11.61 | 233900 |
| 2023-03-03 | 46.04 | $10.00 | 21100 |
| 2023-03-02 | 45.57 | $9.66 | 72000 |
| 2023-03-01 | 45.07 | $9.49 | 137300 |
| 2023-02-28 | 44.51 | $9.30 | 29100 |
| 2023-02-27 | 44.22 | $9.00 | 17300 |
| 2023-02-24 | 43.97 | $8.40 | 59100 |
| 2023-02-23 | 43.71 | $8.70 | 22700 |
| 2023-02-22 | 43.54 | $8.17 | 8800 |
| 2023-02-21 | 43.49 | $8.18 | 18700 |
| 2023-02-17 | 43.43 | $7.85 | 48200 |
| 2023-02-16 | 43.36 | $8.14 | 84600 |
| 2023-02-15 | 43.31 | $7.75 | 136600 |
| 2023-02-14 | 43.25 | $7.67 | 30200 |
| 2023-02-13 | 43.33 | $7.89 | 57400 |
| 2023-02-10 | 43.47 | $7.78 | 50600 |
| 2023-02-09 | 43.58 | $8.03 | 73000 |
| 2023-02-08 | 43.60 | $8.01 | 152300 |
| 2023-02-07 | 43.63 | $8.21 | 258100 |
| 2023-02-06 | 43.65 | $6.95 | 64700 |
| 2023-02-03 | 43.92 | $6.88 | 89300 |
| 2023-02-02 | 44.17 | $6.99 | 111800 |
| 2023-02-01 | 44.42 | $7.29 | 123600 |
| 2023-01-31 | 44.59 | $7.91 | 167700 |
| 2023-01-30 | 44.61 | $9.16 | 128400 |
| 2023-01-27 | 44.13 | $9.55 | 154300 |
| 2023-01-26 | 43.49 | $12.98 | 241100 |
| 2023-01-25 | 41.83 | $15.40 | 1.6M |
| 2023-01-24 | 40.08 | $9.31 | 119700 |
| 2023-01-23 | 40.64 | $9.51 | 174400 |
| 2023-01-20 | 41.23 | $9.32 | 97800 |
| 2023-01-19 | 42.13 | $9.42 | 90900 |
| 2023-01-18 | 43.25 | $9.11 | 71500 |
| 2023-01-17 | 44.39 | $9.16 | 30600 |
| 2023-01-13 | 45.84 | $10.06 | 73800 |
| 2023-01-12 | 47.36 | $10.26 | 90800 |
| 2023-01-11 | 48.70 | $10.00 | 132700 |
| 2023-01-10 | 50.29 | $9.00 | 117600 |
| 2023-01-09 | 52.06 | $9.13 | 44100 |
| 2023-01-06 | 53.75 | $9.50 | 87000 |
| 2023-01-05 | 55.97 | $8.00 | 24500 |
| 2023-01-04 | 58.83 | $9.21 | 70900 |
| 2023-01-03 | 61.84 | $10.33 | 52400 |
| 2022-12-30 | 61.49 | $10.91 | 38900 |
| 2022-12-29 | 61.15 | $10.10 | 19100 |
| 2022-12-28 | 61.00 | $10.04 | 6900 |
| 2022-12-27 | 60.88 | $10.03 | 7600 |
| 2022-12-23 | 60.75 | $10.03 | 1600 |
| 2022-12-22 | 60.61 | $10.03 | 3800 |
| 2022-12-21 | 60.46 | $10.04 | 7000 |
| 2022-12-20 | 60.33 | $10.06 | 5200 |
| 2022-12-19 | 60.18 | $10.07 | 15500 |
| 2022-12-16 | 60.03 | $9.93 | 17500 |
| 2022-12-15 | 59.91 | $9.97 | 16900 |
| 2022-12-14 | 59.78 | $9.96 | 23900 |
| 2022-12-13 | 59.66 | $10.00 | 3900 |
| 2022-12-12 | 59.42 | $10.00 | 5400 |
| 2022-12-09 | 59.19 | $9.99 | 20100 |
| 2022-12-08 | 58.94 | $9.99 | 8800 |
| 2022-12-07 | 58.65 | $9.97 | 10000 |
| 2022-12-06 | 58.34 | $10.02 | 9400 |
| 2022-12-05 | 58.02 | $9.97 | 15000 |
| 2022-12-02 | 57.33 | $9.81 | 24600 |
| 2022-12-01 | 56.60 | $9.94 | 18600 |
| 2022-11-30 | 55.89 | $9.99 | 35200 |
| 2022-11-29 | 55.14 | $9.95 | 41400 |
| 2022-11-28 | 54.34 | $9.90 | 16900 |
| 2022-11-25 | 53.39 | $10.50 | 40600 |
| 2022-11-23 | 52.39 | $9.85 | 43600 |
| 2022-11-22 | 51.39 | $9.99 | 74700 |
| 2022-11-21 | 50.34 | $9.92 | 174300 |
| 2022-11-18 | 49.23 | $10.02 | 730300 |
| 2022-11-17 | 47.51 | $10.41 | 951600 |
| 2022-11-16 | 45.85 | $8.61 | 1.2M |
| 2022-11-15 | 44.10 | $10.17 | 56300 |
| 2022-11-14 | 41.73 | $9.22 | 728900 |
| 2022-11-11 | 39.32 | $10.02 | 48700 |
| 2022-11-10 | 36.78 | $10.03 | 113900 |
| 2022-11-09 | 35.85 | $10.03 | 1800 |
| 2022-11-08 | 35.14 | $10.03 | 9900 |
| 2022-11-07 | 33.96 | $10.03 | 8600 |
| 2022-11-04 | 32.71 | $10.03 | 141400 |
| 2022-11-03 | 31.40 | $10.02 | — |
| 2022-11-02 | 30.40 | $10.02 | 4000 |
| 2022-11-01 | 29.34 | $10.03 | 476200 |
| 2022-10-31 | 28.22 | $10.02 | 12300 |
| 2022-10-28 | 27.05 | $10.01 | — |
| 2022-10-27 | 26.23 | $10.01 | — |
| 2022-10-26 | 25.37 | $10.01 | 8300 |
| 2022-10-25 | 24.46 | $10.01 | 2600 |
| 2022-10-24 | 23.64 | $10.02 | — |
| 2022-10-21 | 22.05 | $10.02 | — |
| 2022-10-20 | 20.38 | $10.02 | 562500 |
| 2022-10-19 | 18.62 | $9.99 | 383400 |
| 2022-10-18 | 16.88 | $9.98 | 40600 |
| 2022-10-17 | 15.16 | $9.92 | 22200 |
| 2022-10-14 | 14.68 | $9.92 | 1100 |
| 2022-10-13 | 14.17 | $9.92 | 88800 |
| 2022-10-12 | 13.64 | $9.92 | 200 |
| 2022-10-11 | 13.30 | $9.92 | 210100 |
| 2022-10-10 | 12.95 | $9.93 | 22000 |
| 2022-10-07 | 12.58 | $9.92 | 49900 |
| 2022-10-06 | 12.41 | $9.90 | 49900 |
| 2022-10-05 | 12.23 | $9.91 | 900 |
| 2022-10-04 | 12.03 | $9.91 | 32200 |
| 2022-10-03 | 11.83 | $9.91 | 31600 |
| 2022-09-30 | 11.62 | $9.91 | 130900 |
| 2022-09-29 | 11.78 | $9.92 | 37600 |
| 2022-09-28 | 11.70 | $9.91 | 703100 |
| 2022-09-27 | 11.81 | $9.89 | 3300 |
| 2022-09-26 | 12.13 | $9.91 | 2100 |
| 2022-09-23 | 11.98 | $9.93 | 700 |
| 2022-09-22 | 11.83 | $9.88 | — |
| 2022-09-21 | 12.15 | $9.88 | — |
| 2022-09-20 | 12.49 | $9.88 | 11300 |
| 2022-09-19 | 12.85 | $9.90 | 400 |
| 2022-09-16 | 13.37 | $9.90 | 1800 |
| 2022-09-15 | 13.93 | $9.90 | — |
| 2022-09-14 | 14.51 | $9.90 | — |
| 2022-09-13 | 15.12 | $9.90 | 1500 |
| 2022-09-12 | 15.77 | $9.93 | 200 |
| 2022-09-09 | 15.81 | $9.93 | 200 |
| 2022-09-08 | 15.86 | $9.93 | 100 |
| 2022-09-07 | 15.90 | $9.91 | — |
| 2022-09-06 | 16.27 | $9.91 | — |
| 2022-09-02 | 16.67 | $9.91 | 200 |
| 2022-09-01 | 17.08 | $9.87 | — |
| 2022-08-31 | 17.76 | $9.87 | 25100 |
| 2022-08-30 | 18.49 | $9.90 | 11600 |
| 2022-08-29 | 19.14 | $9.91 | 500 |
| 2022-08-26 | 19.63 | $9.91 | 700 |
| 2022-08-25 | 20.66 | $9.92 | 10600 |
| 2022-08-24 | 21.56 | $9.94 | 1500 |
| 2022-08-23 | 22.32 | $9.93 | 14300 |
| 2022-08-22 | 23.29 | $9.93 | 100 |
| 2022-08-19 | 23.71 | $9.90 | 800 |
| 2022-08-18 | 24.67 | $9.91 | 2200 |
| 2022-08-17 | 24.72 | $9.91 | 300 |
| 2022-08-16 | 24.77 | $9.93 | 200 |
| 2022-08-15 | 24.28 | $9.90 | 200 |
| 2022-08-12 | 24.23 | $9.89 | 2800 |
| 2022-08-11 | 24.18 | $9.90 | — |
| 2022-08-10 | 23.84 | $9.90 | 200 |
| 2022-08-09 | 23.49 | $9.88 | 66300 |
| 2022-08-08 | 23.42 | $9.87 | 100 |
| 2022-08-05 | 23.52 | $9.87 | 200 |
| 2022-08-04 | 23.62 | $9.90 | 1400 |
| 2022-08-03 | 23.21 | $9.93 | — |
| 2022-08-02 | 21.50 | $9.93 | 43000 |
| 2022-08-01 | 19.70 | $9.87 | 2500 |
| 2022-07-29 | 18.28 | $9.86 | 3300 |
| 2022-07-28 | 16.77 | $9.86 | 4800 |
| 2022-07-27 | 16.22 | $9.86 | 1.0M |
| 2022-07-26 | 15.64 | $9.87 | 10200 |
| 2022-07-25 | 15.03 | $9.85 | — |
| 2022-07-22 | 15.10 | $9.85 | 600 |
| 2022-07-21 | 15.17 | $9.85 | 100 |
| 2022-07-20 | 15.25 | $9.85 | — |
| 2022-07-19 | 15.34 | $9.85 | 3000 |
| 2022-07-18 | 15.42 | $9.84 | — |
| 2022-07-15 | 15.75 | $9.84 | — |
| 2022-07-14 | 16.09 | $9.84 | — |
| 2022-07-13 | 16.45 | $9.84 | 5300 |
| 2022-07-12 | 16.82 | $9.83 | 49600 |
| 2022-07-11 | 17.43 | $9.84 | — |
| 2022-07-08 | 17.82 | $9.84 | 22300 |
| 2022-07-07 | 18.24 | $9.83 | 74700 |
| 2022-07-06 | 18.68 | $9.84 | — |
| 2022-07-05 | 18.69 | $9.84 | 200 |
| 2022-07-01 | 18.70 | $9.83 | 10200 |
| 2022-06-30 | 18.86 | $9.83 | 31600 |
| 2022-06-29 | 19.04 | $9.83 | 10600 |
| 2022-06-28 | 19.37 | $9.86 | — |
| 2022-06-27 | 19.08 | $9.86 | 400 |
| 2022-06-24 | 18.78 | $9.83 | 400 |
| 2022-06-23 | 18.88 | $9.86 | 200 |
| 2022-06-22 | 18.29 | $9.84 | 1300 |
| 2022-06-21 | 17.95 | $9.88 | 1700 |
| 2022-06-17 | 17.59 | $9.83 | 178200 |
| 2022-06-16 | 18.08 | $9.83 | — |
| 2022-06-15 | 18.59 | $9.83 | — |
| 2022-06-14 | 19.13 | $9.83 | 152000 |
| 2022-06-13 | 19.70 | $9.83 | 1100 |
| 2022-06-10 | 20.60 | $9.85 | 5300 |
| 2022-06-09 | 21.40 | $9.85 | 2900 |
| 2022-06-08 | 22.45 | $9.85 | — |
| 2022-06-07 | 23.51 | $9.85 | 200 |
| 2022-06-06 | 24.62 | $9.86 | — |
| 2022-06-03 | 25.85 | $9.86 | — |
| 2022-06-02 | 27.14 | $9.86 | — |
| 2022-06-01 | 28.50 | $9.86 | 45000 |
| 2022-05-31 | 29.93 | $9.86 | 3200 |
| 2022-05-27 | 30.70 | $9.80 | 4000 |
| 2022-05-26 | 32.03 | $9.77 | 1000 |
| 2022-05-25 | 32.71 | $9.77 | — |
| 2022-05-24 | 33.41 | $9.77 | 1100 |
| 2022-05-23 | 34.16 | $9.77 | 800 |
| 2022-05-20 | 33.12 | $9.79 | 198600 |
| 2022-05-19 | 32.14 | $9.81 | 16200 |
| 2022-05-18 | 31.51 | $9.82 | 400 |
| 2022-05-17 | 31.01 | $9.82 | 11100 |
| 2022-05-16 | 30.49 | $9.81 | — |
| 2022-05-13 | 29.56 | $9.81 | — |
| 2022-05-12 | 28.58 | $9.81 | 31900 |
| 2022-05-11 | 27.55 | $9.84 | 11700 |
| 2022-05-10 | 27.04 | $9.84 | 100 |
| 2022-05-09 | 26.50 | $9.89 | — |
| 2022-05-06 | 26.94 | $9.89 | 200 |
| 2022-05-05 | 27.42 | $9.89 | 6100 |
| 2022-05-04 | 27.91 | $9.88 | 5700 |
| 2022-05-03 | 28.09 | $9.89 | 34900 |
| 2022-05-02 | 28.27 | $9.87 | 57700 |
| 2022-04-29 | 28.91 | $9.87 | 25900 |
| 2022-04-28 | 29.58 | $9.85 | 217700 |
| 2022-04-27 | 30.29 | $9.86 | 42100 |
| 2022-04-26 | 30.38 | $9.87 | 27400 |
| 2022-04-25 | 30.68 | $9.87 | 21300 |
| 2022-04-22 | 31.00 | $9.86 | — |
| 2022-04-21 | 30.64 | $9.86 | 8200 |
| 2022-04-20 | 30.26 | $9.86 | 900 |
| 2022-04-19 | 30.02 | $9.85 | 41000 |
| 2022-04-18 | 29.41 | $9.85 | 300 |
| 2022-04-14 | 28.93 | $9.85 | 4800 |
| 2022-04-13 | 28.42 | $9.81 | 128700 |
| 2022-04-12 | 27.89 | $9.84 | 300 |
| 2022-04-11 | 27.80 | $9.81 | 4200 |
| 2022-04-08 | 26.60 | $9.79 | 171000 |
| 2022-04-07 | 25.34 | $9.83 | 171100 |
| 2022-04-06 | 24.01 | $9.80 | 118100 |
| 2022-04-05 | 22.88 | $9.82 | 15200 |
| 2022-04-04 | 21.83 | $9.84 | 6700 |
| 2022-04-01 | 21.24 | $9.87 | 3300 |
| 2022-03-31 | 21.31 | $9.87 | 15500 |
| 2022-03-30 | 21.38 | $9.84 | 7700 |
| 2022-03-29 | 21.06 | $9.84 | 107000 |
| 2022-03-28 | 20.73 | $9.86 | 21400 |
| 2022-03-25 | 20.86 | $9.85 | 23800 |
| 2022-03-24 | 20.60 | $9.86 | 250700 |
| 2022-03-23 | 20.32 | $9.86 | 66400 |
| 2022-03-22 | 20.04 | $9.85 | 214700 |
| 2022-03-21 | 19.96 | $9.84 | 79200 |
| 2022-03-18 | 19.88 | $9.86 | 24000 |
| 2022-03-17 | 20.27 | $9.86 | 17500 |
| 2022-03-16 | 20.68 | $9.86 | 69600 |
| 2022-03-15 | 21.12 | $9.87 | 94700 |
| 2022-03-14 | 21.58 | $9.86 | 14700 |
| 2022-03-11 | 22.06 | $9.86 | 1200 |
| 2022-03-10 | 22.29 | $9.86 | 65100 |
| 2022-03-09 | 22.53 | $9.87 | 86700 |
| 2022-03-08 | 22.98 | $9.88 | 119300 |
| 2022-03-07 | 23.45 | $9.87 | 30700 |
| 2022-03-04 | 23.70 | $9.87 | 1500 |
| 2022-03-03 | 23.95 | $9.87 | 19500 |
| 2022-03-02 | 24.23 | $9.88 | 89000 |
| 2022-03-01 | 24.67 | $9.88 | 29300 |
| 2022-02-28 | 25.14 | $9.89 | 76600 |
| 2022-02-25 | 25.63 | $9.87 | 6600 |
| 2022-02-24 | 26.29 | $9.87 | 23500 |
| 2022-02-23 | 26.80 | $9.88 | 579300 |
| 2022-02-22 | 27.14 | $9.88 | — |
| 2022-02-18 | 27.91 | $9.88 | 115300 |
| 2022-02-17 | 28.73 | $9.88 | 33100 |
| 2022-02-16 | 29.58 | $9.88 | 216600 |
| 2022-02-15 | 29.94 | $9.88 | 110300 |
| 2022-02-14 | 29.45 | $9.88 | 33600 |
| 2022-02-11 | 28.94 | $9.90 | 100 |
| 2022-02-10 | 28.96 | $9.84 | 142800 |
| 2022-02-09 | 28.75 | $9.86 | 335600 |
| 2022-02-08 | 28.53 | $9.89 | 2500 |
| 2022-02-07 | 28.96 | $9.89 | 36300 |
| 2022-02-04 | 29.40 | $9.89 | 188500 |
| 2022-02-03 | 29.65 | $9.90 | 257500 |
| 2022-02-02 | 30.05 | $9.89 | 374600 |
| 2022-02-01 | 30.46 | $9.90 | 45300 |
| 2022-01-31 | 30.90 | $9.90 | 43000 |
| 2022-01-28 | 30.75 | $9.89 | 81200 |
| 2022-01-27 | 30.59 | $9.89 | 13300 |
| 2022-01-26 | 30.42 | $9.91 | 22500 |
| 2022-01-25 | 30.93 | $9.90 | 13900 |
| 2022-01-24 | 31.46 | $9.96 | 13100 |
| 2022-01-21 | 32.02 | $9.82 | 308900 |
| 2022-01-20 | 32.03 | $9.92 | 26200 |
| 2022-01-19 | 32.26 | $9.91 | 1800 |
| 2022-01-18 | 33.87 | $9.91 | 700 |
| 2022-01-14 | 34.60 | $9.90 | 5700 |
| 2022-01-13 | 35.37 | $9.93 | 359200 |
| 2022-01-12 | 36.19 | $9.90 | 368200 |
| 2022-01-11 | 36.52 | $9.91 | — |
| 2022-01-10 | 36.87 | $9.91 | 7800 |
| 2022-01-07 | 37.24 | $9.92 | 19000 |
| 2022-01-06 | 37.63 | $9.93 | 500 |
| 2022-01-05 | 38.45 | $9.90 | 99600 |
| 2022-01-04 | 39.32 | $9.90 | 135300 |
| 2022-01-03 | 39.77 | $9.90 | 21900 |
| 2021-12-31 | 40.24 | $9.88 | 34700 |
| 2021-12-30 | 39.98 | $9.88 | 123100 |
| 2021-12-29 | 39.14 | $9.88 | 54100 |
| 2021-12-28 | 38.25 | $9.91 | 18900 |
| 2021-12-27 | 37.31 | $9.90 | 4500 |
| 2021-12-23 | 36.88 | $9.90 | 13800 |
| 2021-12-22 | 36.42 | $9.87 | 26400 |
| 2021-12-21 | 35.94 | $9.90 | — |
| 2021-12-20 | 35.76 | $9.90 | — |
| 2021-12-17 | 35.57 | $9.90 | 500 |
| 2021-12-16 | 35.36 | $9.90 | 5900 |
| 2021-12-15 | 35.49 | $9.90 | 5500 |
| 2021-12-14 | 35.63 | $9.90 | 736700 |
| 2021-12-13 | 35.78 | $9.91 | 1500 |
| 2021-12-10 | 36.16 | $9.92 | 11600 |
| 2021-12-09 | 36.57 | $9.94 | 2800 |
| 2021-12-08 | 36.99 | $9.91 | 102200 |
| 2021-12-07 | 37.04 | $9.91 | 24200 |
| 2021-12-06 | 37.29 | $9.90 | 2200 |
| 2021-12-03 | 37.35 | $9.88 | 17100 |
| 2021-12-02 | 37.41 | $9.90 | 149600 |
| 2021-12-01 | 37.47 | $9.94 | 48200 |
| 2021-11-30 | 37.72 | $9.94 | 57000 |
| 2021-11-29 | 37.98 | $9.87 | 800 |
| 2021-11-26 | 38.25 | $9.94 | 1000 |
| 2021-11-24 | 38.62 | $9.94 | — |
| 2021-11-23 | 39.56 | $9.94 | 40700 |
| 2021-11-22 | 40.55 | $9.88 | 66100 |
| 2021-11-19 | 41.69 | $9.94 | 400 |
| 2021-11-18 | 43.55 | $9.89 | 139400 |
| 2021-11-17 | 45.51 | $9.90 | 86000 |
| 2021-11-16 | 47.44 | $9.95 | 1000 |
| 2021-11-15 | 48.99 | $9.93 | 42300 |
| 2021-11-12 | 50.46 | $9.95 | 110700 |
| 2021-11-11 | 52.11 | $9.90 | 2300 |
| 2021-11-10 | 53.69 | $9.88 | 4200 |
| 2021-11-09 | 55.35 | $9.95 | 53600 |
| 2021-11-08 | 56.44 | $9.91 | 56500 |
| 2021-11-05 | 57.76 | $9.90 | 29000 |
| 2021-11-04 | 59.25 | $9.90 | 2300 |
| 2021-11-03 | 60.81 | $9.93 | 3400 |
| 2021-11-02 | 61.77 | $9.91 | 4400 |
| 2021-11-01 | 62.79 | $9.94 | 73600 |
| 2021-10-29 | 63.93 | $9.93 | 5800 |
| 2021-10-28 | 64.61 | $9.93 | 33800 |
| 2021-10-27 | 65.33 | $9.95 | 3800 |
| 2021-10-26 | 65.92 | $9.92 | 227900 |
| 2021-10-25 | 66.54 | $9.93 | 155800 |
| 2021-10-22 | 67.39 | $9.90 | 2.0M |
| 2021-10-21 | 68.34 | $9.88 | 281600 |
| 2021-10-20 | 69.50 | $9.89 | 410000 |
| 2021-10-19 | 70.73 | $9.87 | 331200 |
| 2021-10-18 | 72.02 | $9.94 | — |
| 2021-10-15 | 72.30 | $9.94 | 106800 |
| 2021-10-14 | 72.59 | $9.92 | 47600 |
| 2021-10-13 | 73.00 | $9.90 | 252800 |
| 2021-10-12 | 73.47 | $9.85 | 200100 |
| 2021-10-11 | 73.99 | $9.88 | 100 |
| 2021-10-08 | 74.08 | $9.88 | 100 |
| 2021-10-07 | 74.18 | $9.87 | 4300 |
| 2021-10-06 | 74.28 | $9.85 | 59500 |
| 2021-10-05 | 74.40 | $9.85 | 30700 |
| 2021-10-04 | 74.54 | $9.85 | 195800 |
| 2021-10-01 | 74.68 | $9.86 | 404600 |
| 2021-09-30 | 74.83 | $9.85 | 195300 |
| 2021-09-29 | 74.99 | $9.89 | 59900 |
| 2021-09-28 | 74.81 | $9.87 | 1.0M |
| 2021-09-27 | 74.63 | $9.86 | 278900 |
| 2021-09-24 | 74.46 | $9.87 | 8800 |
| 2021-09-23 | 74.18 | $9.88 | 2200 |
| 2021-09-22 | 73.89 | $9.87 | 218200 |
| 2021-09-21 | 73.58 | $9.87 | 281800 |
| 2021-09-20 | 73.27 | $9.86 | 4.8M |
| 2021-09-17 | 72.93 | $9.75 | 19500 |
| 2021-09-16 | 72.73 | $9.74 | 53100 |
| 2021-09-15 | 72.53 | $9.74 | 24100 |
| 2021-09-14 | 72.32 | $9.73 | 20000 |
| 2021-09-13 | 72.11 | $9.72 | 14700 |
| 2021-09-10 | 71.89 | $9.69 | 1900 |
| 2021-09-09 | 71.71 | $9.69 | 500 |
| 2021-09-08 | 71.44 | $9.64 | — |
| 2021-09-07 | 71.21 | $9.64 | — |
| 2021-09-03 | 70.97 | $9.64 | 500 |
| 2021-09-02 | 70.71 | $9.69 | 12500 |
| 2021-09-01 | 70.44 | $9.63 | 700 |
| 2021-08-31 | 70.20 | $9.64 | — |
| 2021-08-30 | 69.90 | $9.64 | 1200 |
| 2021-08-27 | 69.58 | $9.64 | 194900 |
| 2021-08-26 | 69.24 | $9.61 | 152900 |
| 2021-08-25 | 68.90 | $9.61 | 14900 |
| 2021-08-24 | 68.54 | $9.62 | 45700 |
| 2021-08-23 | 68.16 | $9.60 | 46700 |
| 2021-08-20 | 67.76 | $9.60 | 51000 |
| 2021-08-19 | 67.30 | $9.62 | — |
| 2021-08-18 | 66.74 | $9.62 | 200 |
| 2021-08-17 | 66.15 | $9.64 | 1900 |
| 2021-08-16 | 65.53 | $9.63 | — |
| 2021-08-13 | 64.88 | $9.63 | 15100 |
| 2021-08-12 | 64.20 | $9.65 | 2300 |
| 2021-08-11 | 63.42 | $9.65 | 900 |
| 2021-08-10 | 62.58 | $9.64 | — |
| 2021-08-09 | 61.69 | $9.64 | 6400 |
| 2021-08-06 | 60.76 | $9.63 | 7700 |
| 2021-08-05 | 59.77 | $9.61 | 32000 |
| 2021-08-04 | 58.74 | $9.63 | 92900 |
| 2021-08-03 | 57.60 | $9.68 | — |
| 2021-08-02 | 56.27 | $9.68 | 4000 |
| 2021-07-30 | 54.88 | $9.68 | 21900 |
| 2021-07-29 | 53.41 | $9.95 | — |
| 2021-07-28 | 51.21 | $9.95 | — |
| 2021-07-27 | 48.90 | $9.95 | 8400 |
| 2021-07-26 | 46.47 | $9.68 | 400 |
| 2021-07-23 | 43.93 | $9.70 | 594900 |
| 2021-07-22 | 41.25 | $9.66 | 229500 |
| 2021-07-21 | 38.43 | $9.65 | 100 |
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