Is Alvopetro Energy Ltd. (ALV.V) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alvopetro Energy Ltd. (ALV.V) research center and poll results.
TSXV : ALV.V
Alvopetro Energy Ltd. — Technical Indicators
$10.07 CAD
$0.18 (1.82%)
- Volume
- 6.12K
- Average Volume
- 46.33K
- Market Capitalization
- $373.34M
- P/E Ratio
- 10.67
- Dividend Yield
- 6.36%
- Price Target
- Year High
- $10.54
- Year Low
- $5.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.67
- Current Ratio
- $1.68
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.04
2026-07-22
Close Price
$9.90
Vol: 2940
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.92
Average
6.29
Maximum
10.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.04 | $9.90 | 2940 |
| 2026-07-21 | 8.98 | $9.89 | 68200 |
| 2026-07-20 | 8.93 | $9.72 | 57106 |
| 2026-07-17 | 8.90 | $9.31 | 101247 |
| 2026-07-16 | 8.88 | $8.96 | 38300 |
| 2026-07-15 | 8.87 | $9.35 | 44700 |
| 2026-07-14 | 8.85 | $9.20 | 51800 |
| 2026-07-13 | 8.83 | $8.91 | 84030 |
| 2026-07-10 | 8.84 | $8.68 | 47932 |
| 2026-07-09 | 8.85 | $8.81 | 44805 |
| 2026-07-08 | 8.85 | $8.97 | 58600 |
| 2026-07-07 | 8.84 | $8.76 | 85522 |
| 2026-07-06 | 8.85 | $9.19 | 109100 |
| 2026-07-03 | 8.81 | $8.68 | 14300 |
| 2026-07-02 | 8.81 | $8.67 | 94103 |
| 2026-06-30 | 8.82 | $8.63 | 26233 |
| 2026-06-29 | 8.81 | $8.83 | 83400 |
| 2026-06-26 | 8.79 | $8.61 | 37700 |
| 2026-06-25 | 8.78 | $8.89 | 26245 |
| 2026-06-24 | 8.74 | $8.75 | 21200 |
| 2026-06-23 | 8.72 | $8.73 | 44700 |
| 2026-06-22 | 8.70 | $8.94 | 22300 |
| 2026-06-19 | 8.66 | $9.21 | 24339 |
| 2026-06-18 | 8.61 | $8.79 | 45300 |
| 2026-06-17 | 8.59 | $8.83 | 31300 |
| 2026-06-16 | 8.58 | $8.87 | 27400 |
| 2026-06-15 | 8.57 | $8.87 | 101641 |
| 2026-06-12 | 8.55 | $9.10 | 144500 |
| 2026-06-11 | 8.52 | $8.79 | 28844 |
| 2026-06-10 | 8.51 | $8.95 | 56200 |
| 2026-06-09 | 8.50 | $8.65 | 34600 |
| 2026-06-08 | 8.51 | $8.93 | 64039 |
| 2026-06-05 | 8.50 | $8.41 | 18200 |
| 2026-06-04 | 8.51 | $8.79 | 22319 |
| 2026-06-03 | 8.51 | $8.80 | 55206 |
| 2026-06-02 | 8.51 | $8.54 | 69008 |
| 2026-06-01 | 8.52 | $8.41 | 55100 |
| 2026-05-29 | 8.53 | $8.29 | 12825 |
| 2026-05-28 | 8.54 | $8.24 | 14824 |
| 2026-05-27 | 8.56 | $8.25 | 16100 |
| 2026-05-26 | 8.59 | $8.31 | 42600 |
| 2026-05-25 | 8.61 | $8.10 | 38800 |
| 2026-05-22 | 8.62 | $8.31 | 31100 |
| 2026-05-21 | 8.63 | $8.40 | 50003 |
| 2026-05-20 | 8.62 | $8.54 | 53100 |
| 2026-05-19 | 8.60 | $8.66 | 58000 |
| 2026-05-15 | 8.57 | $8.59 | 78400 |
| 2026-05-14 | 8.55 | $8.44 | 51047 |
| 2026-05-13 | 8.55 | $8.51 | 21000 |
| 2026-05-12 | 8.56 | $8.76 | 30017 |
| 2026-05-11 | 8.55 | $8.96 | 46228 |
| 2026-05-08 | 8.55 | $8.75 | 8048 |
| 2026-05-07 | 8.55 | $8.58 | 55100 |
| 2026-05-06 | 8.57 | $8.67 | 33700 |
| 2026-05-05 | 8.59 | $8.95 | 82600 |
| 2026-05-04 | 8.60 | $8.58 | 28414 |
| 2026-05-01 | 8.63 | $8.67 | 18006 |
| 2026-04-30 | 8.69 | $8.51 | 44600 |
| 2026-04-29 | 8.73 | $8.73 | 21700 |
| 2026-04-28 | 8.77 | $8.70 | 42720 |
| 2026-04-27 | 8.86 | $8.69 | 56200 |
| 2026-04-24 | 8.92 | $8.38 | 29400 |
| 2026-04-23 | 8.98 | $8.49 | 29727 |
| 2026-04-22 | 9.03 | $8.18 | 17225 |
| 2026-04-21 | 9.08 | $8.10 | 55540 |
| 2026-04-20 | 9.13 | $8.08 | 38500 |
| 2026-04-17 | 9.16 | $8.22 | 122500 |
| 2026-04-16 | 9.20 | $8.52 | 137400 |
| 2026-04-15 | 9.21 | $8.60 | 122639 |
| 2026-04-14 | 9.19 | $8.55 | 101600 |
| 2026-04-13 | 9.17 | $9.01 | 65711 |
| 2026-04-10 | 9.13 | $8.87 | 31128 |
| 2026-04-09 | 9.09 | $8.94 | 65300 |
| 2026-04-08 | 9.05 | $9.06 | 75004 |
| 2026-04-07 | 9.00 | $9.16 | 43815 |
| 2026-04-06 | 8.96 | $9.19 | 73800 |
| 2026-04-02 | 8.92 | $9.76 | 93623 |
| 2026-04-01 | 8.84 | $9.40 | 111200 |
| 2026-03-31 | 8.78 | $9.53 | 140135 |
| 2026-03-30 | 8.72 | $10.48 | 155001 |
| 2026-03-27 | 8.61 | $9.92 | 133500 |
| 2026-03-26 | 8.53 | $9.50 | 43000 |
| 2026-03-25 | 8.46 | $9.50 | 57039 |
| 2026-03-24 | 8.38 | $9.23 | 51800 |
| 2026-03-23 | 8.32 | $9.06 | 63017 |
| 2026-03-20 | 8.27 | $8.73 | 36600 |
| 2026-03-19 | 8.23 | $8.90 | 114839 |
| 2026-03-18 | 8.20 | $8.77 | 86000 |
| 2026-03-17 | 8.17 | $8.31 | 42743 |
| 2026-03-16 | 8.16 | $8.14 | 27135 |
| 2026-03-13 | 8.15 | $8.11 | 58200 |
| 2026-03-12 | 8.14 | $8.14 | 61837 |
| 2026-03-11 | 8.13 | $8.05 | 43230 |
| 2026-03-10 | 8.13 | $8.18 | 29700 |
| 2026-03-09 | 8.10 | $8.31 | 54200 |
| 2026-03-06 | 8.06 | $8.30 | 48800 |
| 2026-03-05 | 8.00 | $8.22 | 39200 |
| 2026-03-04 | 7.95 | $8.27 | 29345 |
| 2026-03-03 | 7.90 | $8.35 | 41500 |
| 2026-03-02 | 7.83 | $8.22 | 130600 |
| 2026-02-27 | 7.77 | $8.25 | 34300 |
| 2026-02-26 | 7.70 | $8.14 | 24200 |
| 2026-02-25 | 7.64 | $7.95 | 14726 |
| 2026-02-24 | 7.60 | $8.02 | 30500 |
| 2026-02-23 | 7.56 | $8.00 | 28534 |
| 2026-02-20 | 7.51 | $8.05 | 106700 |
| 2026-02-19 | 7.47 | $8.18 | 30800 |
| 2026-02-18 | 7.41 | $8.15 | 92200 |
| 2026-02-17 | 7.35 | $8.08 | 19800 |
| 2026-02-13 | 7.29 | $8.06 | 23400 |
| 2026-02-12 | 7.24 | $7.83 | 46029 |
| 2026-02-11 | 7.18 | $7.92 | 68839 |
| 2026-02-10 | 7.13 | $8.03 | 87500 |
| 2026-02-09 | 7.07 | $7.74 | 36700 |
| 2026-02-06 | 7.02 | $7.41 | 23711 |
| 2026-02-05 | 6.98 | $7.15 | 42100 |
| 2026-02-04 | 6.94 | $7.29 | 11200 |
| 2026-02-03 | 6.90 | $7.12 | 26532 |
| 2026-02-02 | 6.87 | $6.98 | 34600 |
| 2026-01-30 | 6.85 | $7.01 | 47200 |
| 2026-01-29 | 6.85 | $6.98 | 41944 |
| 2026-01-28 | 6.85 | $6.92 | 73334 |
| 2026-01-27 | 6.85 | $7.09 | 34500 |
| 2026-01-26 | 6.83 | $7.14 | 57204 |
| 2026-01-23 | 6.80 | $7.13 | 27430 |
| 2026-01-22 | 6.77 | $7.15 | 38402 |
| 2026-01-21 | 6.74 | $6.98 | 28500 |
| 2026-01-20 | 6.72 | $7.06 | 65600 |
| 2026-01-19 | 6.68 | $6.90 | 28800 |
| 2026-01-16 | 6.65 | $6.88 | 35001 |
| 2026-01-15 | 6.61 | $6.80 | 28527 |
| 2026-01-14 | 6.58 | $6.85 | 28327 |
| 2026-01-13 | 6.54 | $6.88 | 59946 |
| 2026-01-12 | 6.50 | $6.67 | 42500 |
| 2026-01-09 | 6.47 | $6.60 | 37005 |
| 2026-01-08 | 6.44 | $6.45 | 30326 |
| 2026-01-07 | 6.43 | $6.44 | 46000 |
| 2026-01-06 | 6.42 | $6.45 | 55500 |
| 2026-01-05 | 6.40 | $6.69 | 75900 |
| 2026-01-02 | 6.37 | $6.95 | 57900 |
| 2025-12-31 | 6.33 | $6.99 | 47903 |
| 2025-12-30 | 6.28 | $6.93 | 63500 |
| 2025-12-29 | 6.24 | $6.74 | 110807 |
| 2025-12-24 | 6.21 | $6.54 | 15500 |
| 2025-12-23 | 6.18 | $6.50 | 72500 |
| 2025-12-22 | 6.16 | $6.46 | 52212 |
| 2025-12-19 | 6.14 | $6.57 | 42242 |
| 2025-12-18 | 6.11 | $6.36 | 65500 |
| 2025-12-17 | 6.10 | $6.20 | 76014 |
| 2025-12-16 | 6.09 | $6.08 | 41400 |
| 2025-12-15 | 6.09 | $6.15 | 17028 |
| 2025-12-12 | 6.08 | $6.13 | 6011 |
| 2025-12-11 | 6.08 | $6.11 | 9023 |
| 2025-12-10 | 6.08 | $6.05 | 27100 |
| 2025-12-09 | 6.08 | $6.07 | 5608 |
| 2025-12-08 | 6.08 | $6.13 | 21609 |
| 2025-12-05 | 6.09 | $6.28 | 26633 |
| 2025-12-04 | 6.08 | $6.11 | 8301 |
| 2025-12-03 | 6.08 | $6.09 | 9500 |
| 2025-12-02 | 6.09 | $6.08 | 14736 |
| 2025-12-01 | 6.11 | $6.06 | 16610 |
| 2025-11-28 | 6.14 | $6.06 | 37315 |
| 2025-11-27 | 6.16 | $6.12 | 3124 |
| 2025-11-26 | 6.18 | $6.00 | 14100 |
| 2025-11-25 | 6.20 | $6.01 | 40841 |
| 2025-11-24 | 6.22 | $6.11 | 11500 |
| 2025-11-21 | 6.24 | $6.08 | 16300 |
| 2025-11-20 | 6.26 | $6.03 | 31100 |
| 2025-11-19 | 6.28 | $6.03 | 28534 |
| 2025-11-18 | 6.30 | $6.00 | 40311 |
| 2025-11-17 | 6.32 | $6.04 | 35300 |
| 2025-11-14 | 6.35 | $6.10 | 28135 |
| 2025-11-13 | 6.36 | $6.12 | 13832 |
| 2025-11-12 | 6.38 | $6.13 | 17432 |
| 2025-11-11 | 6.39 | $6.11 | 94949 |
| 2025-11-10 | 6.41 | $6.24 | 33900 |
| 2025-11-07 | 6.43 | $6.01 | 21800 |
| 2025-11-06 | 6.47 | $6.13 | 34100 |
| 2025-11-05 | 6.50 | $6.37 | 13000 |
| 2025-11-04 | 6.52 | $6.43 | 6600 |
| 2025-11-03 | 6.55 | $6.58 | 25900 |
| 2025-10-31 | 6.55 | $6.50 | 8900 |
| 2025-10-30 | 6.57 | $6.50 | 16800 |
| 2025-10-29 | 6.57 | $6.48 | 712 |
| 2025-10-28 | 6.58 | $6.49 | 3700 |
| 2025-10-27 | 6.60 | $6.48 | 9607 |
| 2025-10-24 | 6.62 | $6.44 | 6300 |
| 2025-10-23 | 6.64 | $6.40 | 12843 |
| 2025-10-22 | 6.66 | $6.42 | 12847 |
| 2025-10-21 | 6.68 | $6.47 | 12632 |
| 2025-10-20 | 6.70 | $6.50 | 4133 |
| 2025-10-17 | 6.71 | $6.45 | 5712 |
| 2025-10-16 | 6.72 | $6.41 | 10641 |
| 2025-10-15 | 6.74 | $6.46 | 20300 |
| 2025-10-14 | 6.75 | $6.48 | 26743 |
| 2025-10-10 | 6.77 | $6.60 | 16500 |
| 2025-10-09 | 6.78 | $6.77 | 10227 |
| 2025-10-08 | 6.77 | $6.73 | 12400 |
| 2025-10-07 | 6.77 | $6.90 | 15943 |
| 2025-10-06 | 6.75 | $6.84 | 8300 |
| 2025-10-03 | 6.74 | $6.74 | 10000 |
| 2025-10-02 | 6.73 | $6.75 | 17000 |
| 2025-10-01 | 6.74 | $6.67 | 7740 |
| 2025-09-30 | 6.73 | $6.68 | 14312 |
| 2025-09-29 | 6.71 | $6.82 | 47800 |
| 2025-09-26 | 6.67 | $6.92 | 16700 |
| 2025-09-25 | 6.63 | $6.80 | 11900 |
| 2025-09-24 | 6.58 | $6.81 | 2813 |
| 2025-09-23 | 6.54 | $6.82 | 3316 |
| 2025-09-22 | 6.48 | $6.75 | 9800 |
| 2025-09-19 | 6.43 | $6.83 | 7100 |
| 2025-09-18 | 6.38 | $6.68 | 13030 |
| 2025-09-17 | 6.34 | $6.75 | 5400 |
| 2025-09-16 | 6.29 | $6.70 | 9900 |
| 2025-09-15 | 6.26 | $6.83 | 9300 |
| 2025-09-12 | 6.21 | $6.72 | 17318 |
| 2025-09-11 | 6.16 | $6.70 | 4234 |
| 2025-09-10 | 6.11 | $6.65 | 18700 |
| 2025-09-09 | 6.07 | $6.56 | 12809 |
| 2025-09-08 | 6.03 | $6.55 | 7200 |
| 2025-09-05 | 5.99 | $6.66 | 40131 |
| 2025-09-04 | 5.95 | $6.82 | 32447 |
| 2025-09-03 | 5.90 | $6.59 | 34300 |
| 2025-09-02 | 5.86 | $6.30 | 32226 |
| 2025-08-29 | 5.84 | $6.01 | 22303 |
| 2025-08-28 | 5.84 | $6.00 | 6412 |
| 2025-08-27 | 5.83 | $5.94 | 16400 |
| 2025-08-26 | 5.83 | $5.91 | 20720 |
| 2025-08-25 | 5.83 | $5.74 | 14600 |
| 2025-08-22 | 5.84 | $5.68 | 29800 |
| 2025-08-21 | 5.85 | $5.82 | 11844 |
| 2025-08-20 | 5.85 | $5.78 | 7000 |
| 2025-08-19 | 5.86 | $5.88 | 13412 |
| 2025-08-18 | 5.86 | $5.96 | 56015 |
| 2025-08-15 | 5.86 | $5.84 | 6900 |
| 2025-08-14 | 5.86 | $5.79 | 17816 |
| 2025-08-13 | 5.86 | $5.76 | 12700 |
| 2025-08-12 | 5.87 | $5.79 | 13400 |
| 2025-08-11 | 5.86 | $5.85 | 12700 |
| 2025-08-08 | 5.86 | $5.75 | 15300 |
| 2025-08-07 | 5.85 | $5.80 | 6117 |
| 2025-08-06 | 5.85 | $5.83 | 8300 |
| 2025-08-05 | 5.85 | $5.80 | 36100 |
| 2025-08-01 | 5.86 | $5.90 | 2500 |
| 2025-07-31 | 5.86 | $5.91 | 3234 |
| 2025-07-30 | 5.86 | $5.93 | 3200 |
| 2025-07-29 | 5.87 | $5.89 | 8233 |
| 2025-07-28 | 5.89 | $5.86 | 6900 |
| 2025-07-25 | 5.92 | $5.88 | 20000 |
| 2025-07-24 | 5.95 | $5.96 | 9401 |
| 2025-07-23 | 5.97 | $5.93 | 10624 |
| 2025-07-22 | 6.00 | $5.94 | 5613 |
| 2025-07-21 | 6.03 | $5.89 | 28700 |
| 2025-07-18 | 6.08 | $5.87 | 4205 |
| 2025-07-17 | 6.13 | $5.80 | 10516 |
| 2025-07-16 | 6.19 | $5.95 | 22316 |
| 2025-07-15 | 6.24 | $5.78 | 6500 |
| 2025-07-14 | 6.26 | $5.73 | 10018 |
| 2025-07-11 | 6.28 | $5.73 | 13300 |
| 2025-07-10 | 6.30 | $5.71 | 6040 |
| 2025-07-09 | 6.31 | $5.70 | 29631 |
| 2025-07-08 | 6.33 | $5.88 | 18849 |
| 2025-07-07 | 6.33 | $5.98 | 8931 |
| 2025-07-04 | 6.32 | $5.90 | 20100 |
| 2025-07-03 | 6.32 | $5.98 | 20244 |
| 2025-07-02 | 6.32 | $6.04 | 31037 |
| 2025-06-30 | 6.32 | $6.25 | 13800 |
| 2025-06-27 | 6.31 | $6.48 | 28602 |
| 2025-06-26 | 6.28 | $6.56 | 3700 |
| 2025-06-25 | 6.24 | $6.26 | 20800 |
| 2025-06-24 | 6.22 | $6.55 | 27406 |
| 2025-06-23 | 6.19 | $6.50 | 44622 |
| 2025-06-20 | 6.16 | $6.89 | 3600 |
| 2025-06-19 | 6.11 | $6.98 | 19000 |
| 2025-06-18 | 6.06 | $6.98 | 59000 |
| 2025-06-17 | 6.01 | $6.88 | 87300 |
| 2025-06-16 | 5.96 | $6.17 | 16800 |
| 2025-06-13 | 5.95 | $6.11 | 12000 |
| 2025-06-12 | 5.95 | $6.10 | 7803 |
| 2025-06-11 | 5.93 | $6.04 | 31100 |
| 2025-06-10 | 5.91 | $5.97 | 1100 |
| 2025-06-09 | 5.88 | $5.97 | 7300 |
| 2025-06-06 | 5.85 | $5.84 | 5300 |
| 2025-06-05 | 5.83 | $5.90 | 27900 |
| 2025-06-04 | 5.80 | $5.98 | 3600 |
| 2025-06-03 | 5.77 | $5.97 | 6200 |
| 2025-06-02 | 5.75 | $5.98 | 10925 |
| 2025-05-30 | 5.72 | $5.90 | 14932 |
| 2025-05-29 | 5.70 | $5.85 | 16202 |
| 2025-05-28 | 5.68 | $5.85 | 42411 |
| 2025-05-27 | 5.65 | $5.90 | 44700 |
| 2025-05-26 | 5.60 | $5.94 | 38016 |
| 2025-05-23 | 5.56 | $5.89 | 33032 |
| 2025-05-22 | 5.52 | $5.92 | 65638 |
| 2025-05-21 | 5.48 | $6.00 | 33500 |
| 2025-05-20 | 5.43 | $6.01 | 50500 |
| 2025-05-16 | 5.38 | $5.97 | 13100 |
| 2025-05-15 | 5.34 | $5.99 | 30847 |
| 2025-05-14 | 5.28 | $5.70 | 16147 |
| 2025-05-13 | 5.23 | $5.57 | 7807 |
| 2025-05-12 | 5.18 | $5.48 | 9100 |
| 2025-05-09 | 5.13 | $5.44 | 2537 |
| 2025-05-08 | 5.09 | $5.32 | 4908 |
| 2025-05-07 | 5.06 | $5.40 | 4800 |
| 2025-05-06 | 5.02 | $5.35 | 11600 |
| 2025-05-05 | 4.99 | $5.49 | 8300 |
| 2025-05-02 | 4.96 | $5.48 | 13000 |
| 2025-05-01 | 4.94 | $5.47 | 25944 |
| 2025-04-30 | 4.92 | $5.41 | 21643 |
| 2025-04-29 | 4.91 | $5.20 | 16700 |
| 2025-04-28 | 4.91 | $5.05 | 6900 |
| 2025-04-25 | 4.91 | $5.10 | 8208 |
| 2025-04-24 | 4.91 | $5.11 | 7200 |
| 2025-04-23 | 4.91 | $5.09 | 5800 |
| 2025-04-22 | 4.91 | $5.00 | 9132 |
| 2025-04-21 | 4.91 | $4.99 | 6000 |
| 2025-04-17 | 4.91 | $5.09 | 3500 |
| 2025-04-16 | 4.90 | $4.85 | 11200 |
| 2025-04-15 | 4.90 | $4.64 | 21700 |
| 2025-04-14 | 4.90 | $4.57 | 11800 |
| 2025-04-11 | 4.90 | $4.57 | 13636 |
| 2025-04-10 | 4.90 | $4.62 | 12400 |
| 2025-04-09 | 4.90 | $4.64 | 22000 |
| 2025-04-08 | 4.90 | $4.60 | 21300 |
| 2025-04-07 | 4.90 | $4.79 | 38900 |
| 2025-04-04 | 4.89 | $4.98 | 19408 |
| 2025-04-03 | 4.87 | $5.04 | 33100 |
| 2025-04-02 | 4.85 | $5.12 | 8933 |
| 2025-04-01 | 4.82 | $5.12 | 9011 |
| 2025-03-31 | 4.80 | $5.17 | 29844 |
| 2025-03-28 | 4.78 | $5.15 | 8719 |
| 2025-03-27 | 4.75 | $5.11 | 31300 |
| 2025-03-26 | 4.73 | $5.10 | 22029 |
| 2025-03-25 | 4.72 | $5.09 | 28800 |
| 2025-03-24 | 4.70 | $4.98 | 18713 |
| 2025-03-21 | 4.69 | $4.93 | 5800 |
| 2025-03-20 | 4.69 | $4.97 | 8800 |
| 2025-03-19 | 4.68 | $4.84 | 14202 |
| 2025-03-18 | 4.68 | $4.60 | 11620 |
| 2025-03-17 | 4.70 | $4.59 | 40300 |
| 2025-03-14 | 4.72 | $4.60 | 6100 |
| 2025-03-13 | 4.74 | $4.61 | 13601 |
| 2025-03-12 | 4.76 | $4.58 | 28100 |
| 2025-03-11 | 4.78 | $4.61 | 21100 |
| 2025-03-10 | 4.80 | $4.62 | 8900 |
| 2025-03-07 | 4.81 | $4.60 | 15946 |
| 2025-03-06 | 4.83 | $4.56 | 9000 |
| 2025-03-05 | 4.85 | $4.61 | 4734 |
| 2025-03-04 | 4.87 | $4.63 | 20222 |
| 2025-03-03 | 4.89 | $4.73 | 6900 |
| 2025-02-28 | 4.91 | $4.72 | 7800 |
| 2025-02-27 | 4.92 | $4.71 | 13016 |
| 2025-02-26 | 4.93 | $4.76 | 6700 |
| 2025-02-25 | 4.94 | $4.78 | 5700 |
| 2025-02-24 | 4.96 | $4.80 | 4724 |
| 2025-02-21 | 4.98 | $4.83 | 12900 |
| 2025-02-20 | 5.01 | $4.88 | 7300 |
| 2025-02-19 | 5.03 | $4.84 | 21100 |
| 2025-02-18 | 5.05 | $4.92 | 14300 |
| 2025-02-14 | 5.07 | $5.00 | 4100 |
| 2025-02-13 | 5.09 | $4.98 | 11534 |
| 2025-02-12 | 5.10 | $5.00 | 1139 |
| 2025-02-11 | 5.12 | $4.99 | 13700 |
| 2025-02-10 | 5.13 | $5.00 | 16300 |
| 2025-02-07 | 5.13 | $4.85 | 17600 |
| 2025-02-06 | 5.15 | $5.00 | 3410 |
| 2025-02-05 | 5.16 | $4.95 | 22800 |
| 2025-02-04 | 5.18 | $5.05 | 10200 |
| 2025-02-03 | 5.19 | $5.00 | 34000 |
| 2025-01-31 | 5.20 | $5.05 | 25249 |
| 2025-01-30 | 5.21 | $4.93 | 17300 |
| 2025-01-29 | 5.23 | $4.95 | 32900 |
| 2025-01-28 | 5.24 | $4.99 | 21900 |
| 2025-01-27 | 5.24 | $5.18 | 6400 |
| 2025-01-24 | 5.24 | $5.25 | 6118 |
| 2025-01-23 | 5.23 | $5.38 | 11000 |
| 2025-01-22 | 5.21 | $5.30 | 112916 |
| 2025-01-21 | 5.20 | $5.29 | 1200 |
| 2025-01-20 | 5.19 | $5.23 | 9210 |
| 2025-01-17 | 5.18 | $5.35 | 14245 |
| 2025-01-16 | 5.16 | $5.31 | 71600 |
| 2025-01-15 | 5.15 | $5.31 | 107313 |
| 2025-01-14 | 5.14 | $5.15 | 49600 |
| 2025-01-13 | 5.14 | $5.15 | 30000 |
| 2025-01-10 | 5.12 | $5.20 | 1906 |
| 2025-01-09 | 5.11 | $5.24 | 6900 |
| 2025-01-08 | 5.09 | $5.24 | 7800 |
| 2025-01-07 | 5.07 | $5.25 | 28145 |
| 2025-01-06 | 5.04 | $5.26 | 9900 |
| 2025-01-03 | 4.99 | $5.24 | 16218 |
| 2025-01-02 | 4.95 | $5.25 | 18649 |
| 2024-12-31 | 4.90 | $5.14 | 14800 |
| 2024-12-30 | 4.86 | $5.11 | 23000 |
| 2024-12-27 | 4.82 | $5.11 | 8319 |
| 2024-12-24 | 4.78 | $5.02 | 5700 |
| 2024-12-23 | 4.74 | $5.11 | 6400 |
| 2024-12-20 | 4.71 | $5.05 | 12400 |
| 2024-12-19 | 4.68 | $5.14 | 7900 |
| 2024-12-18 | 4.65 | $5.05 | 11000 |
| 2024-12-17 | 4.63 | $4.96 | 9032 |
| 2024-12-16 | 4.62 | $5.04 | 11400 |
| 2024-12-13 | 4.61 | $5.04 | 12600 |
| 2024-12-12 | 4.60 | $5.10 | 62100 |
| 2024-12-11 | 4.58 | $4.87 | 15606 |
| 2024-12-10 | 4.58 | $4.95 | 18012 |
| 2024-12-09 | 4.58 | $4.94 | 11700 |
| 2024-12-06 | 4.58 | $4.83 | 27024 |
| 2024-12-05 | 4.59 | $4.54 | 17600 |
| 2024-12-04 | 4.61 | $4.35 | 31132 |
| 2024-12-03 | 4.63 | $4.33 | 30800 |
| 2024-12-02 | 4.66 | $4.30 | 23911 |
| 2024-11-29 | 4.68 | $4.36 | 16334 |
| 2024-11-28 | 4.71 | $4.36 | 10600 |
| 2024-11-27 | 4.74 | $4.33 | 15300 |
| 2024-11-26 | 4.77 | $4.24 | 20434 |
| 2024-11-25 | 4.80 | $4.39 | 28118 |
| 2024-11-22 | 4.84 | $4.54 | 12048 |
| 2024-11-21 | 4.86 | $4.55 | 14047 |
| 2024-11-20 | 4.88 | $4.64 | 23900 |
| 2024-11-19 | 4.90 | $4.74 | 7700 |
| 2024-11-18 | 4.92 | $4.74 | 20044 |
| 2024-11-15 | 4.93 | $4.80 | 10900 |
| 2024-11-14 | 4.94 | $4.83 | 14300 |
| 2024-11-13 | 4.95 | $4.83 | 14000 |
| 2024-11-12 | 4.97 | $4.91 | 10016 |
| 2024-11-11 | 4.97 | $4.93 | 11700 |
| 2024-11-08 | 4.98 | $5.00 | 16100 |
| 2024-11-07 | 4.99 | $4.98 | 17200 |
| 2024-11-06 | 4.99 | $4.84 | 10221 |
| 2024-11-05 | 5.00 | $4.80 | 8500 |
| 2024-11-04 | 5.02 | $4.80 | 27500 |
| 2024-11-01 | 5.04 | $4.98 | 21402 |
| 2024-10-31 | 5.05 | $4.85 | 15500 |
| 2024-10-30 | 5.06 | $4.93 | 21900 |
| 2024-10-29 | 5.07 | $4.99 | 7530 |
| 2024-10-28 | 5.08 | $5.02 | 21100 |
| 2024-10-25 | 5.09 | $5.02 | 25600 |
| 2024-10-24 | 5.09 | $5.00 | 9500 |
| 2024-10-23 | 5.10 | $5.00 | 21246 |
| 2024-10-22 | 5.11 | $5.05 | 6033 |
| 2024-10-21 | 5.12 | $5.01 | 15900 |
| 2024-10-18 | 5.12 | $5.05 | 11100 |
| 2024-10-17 | 5.13 | $5.08 | 13100 |
| 2024-10-16 | 5.13 | $5.10 | 10235 |
| 2024-10-15 | 5.13 | $5.06 | 44300 |
| 2024-10-11 | 5.13 | $5.07 | 13100 |
| 2024-10-10 | 5.13 | $5.12 | 2700 |
| 2024-10-09 | 5.13 | $5.08 | 21444 |
| 2024-10-08 | 5.13 | $5.07 | 9100 |
| 2024-10-07 | 5.13 | $5.11 | 11600 |
| 2024-10-04 | 5.13 | $5.17 | 12229 |
| 2024-10-03 | 5.13 | $5.13 | 8100 |
| 2024-10-02 | 5.12 | $5.13 | 19411 |
| 2024-10-01 | 5.12 | $5.14 | 12500 |
| 2024-09-30 | 5.11 | $5.18 | 10529 |
| 2024-09-27 | 5.11 | $5.15 | 21300 |
| 2024-09-26 | 5.10 | $5.15 | 11618 |
| 2024-09-25 | 5.10 | $5.17 | 36400 |
| 2024-09-24 | 5.09 | $5.19 | 17035 |
| 2024-09-23 | 5.09 | $5.15 | 4700 |
| 2024-09-20 | 5.08 | $5.16 | 24200 |
| 2024-09-19 | 5.08 | $5.20 | 56100 |
| 2024-09-18 | 5.07 | $5.13 | 19400 |
| 2024-09-17 | 5.07 | $5.10 | 17800 |
| 2024-09-16 | 5.07 | $5.08 | 20500 |
| 2024-09-13 | 5.06 | $5.04 | 14200 |
| 2024-09-12 | 5.05 | $5.10 | 21900 |
| 2024-09-11 | 5.05 | $5.06 | 6621 |
| 2024-09-10 | 5.04 | $5.09 | 21325 |
| 2024-09-09 | 5.04 | $5.10 | 14826 |
| 2024-09-06 | 5.03 | $5.08 | 11600 |
| 2024-09-05 | 5.01 | $5.04 | 8534 |
| 2024-09-04 | 5.00 | $5.08 | 10226 |
| 2024-09-03 | 4.98 | $5.03 | 3500 |
| 2024-08-30 | 4.96 | $5.04 | 8608 |
| 2024-08-29 | 4.95 | $5.05 | 10107 |
| 2024-08-28 | 4.94 | $5.04 | 8700 |
| 2024-08-27 | 4.94 | $5.06 | 6700 |
| 2024-08-26 | 4.93 | $5.11 | 35000 |
| 2024-08-23 | 4.91 | $5.10 | 20700 |
| 2024-08-22 | 4.89 | $5.10 | 12600 |
| 2024-08-21 | 4.88 | $5.06 | 12020 |
| 2024-08-20 | 4.88 | $5.00 | 16432 |
| 2024-08-19 | 4.87 | $5.04 | 6400 |
| 2024-08-16 | 4.87 | $5.00 | 9300 |
| 2024-08-15 | 4.86 | $4.90 | 34300 |
| 2024-08-14 | 4.86 | $4.95 | 10604 |
| 2024-08-13 | 4.85 | $5.00 | 13725 |
| 2024-08-12 | 4.84 | $4.97 | 20547 |
| 2024-08-09 | 4.83 | $4.86 | 5315 |
| 2024-08-08 | 4.83 | $4.85 | 29000 |
| 2024-08-07 | 4.82 | $4.75 | 6625 |
| 2024-08-06 | 4.82 | $4.68 | 18513 |
| 2024-08-02 | 4.82 | $4.69 | 46743 |
| 2024-08-01 | 4.84 | $4.83 | 9428 |
| 2024-07-31 | 4.85 | $4.87 | 8500 |
| 2024-07-30 | 4.84 | $4.89 | 4618 |
| 2024-07-29 | 4.82 | $4.89 | 10300 |
| 2024-07-26 | 4.81 | $4.78 | 18000 |
| 2024-07-25 | 4.80 | $4.77 | 24322 |
| 2024-07-24 | 4.79 | $4.90 | 7336 |
| 2024-07-23 | 4.77 | $4.91 | 14228 |
| 2024-07-22 | 4.74 | $4.95 | 4831 |
| 2024-07-19 | 4.71 | $4.92 | 10100 |
| 2024-07-18 | 4.69 | $4.85 | 14103 |
| 2024-07-17 | 4.67 | $4.79 | 16319 |
| 2024-07-16 | 4.65 | $4.87 | 17100 |
| 2024-07-15 | 4.63 | $4.80 | 19818 |
| 2024-07-12 | 4.61 | $4.78 | 26335 |
| 2024-07-11 | 4.60 | $4.73 | 22512 |
| 2024-07-10 | 4.60 | $4.77 | 6226 |
| 2024-07-09 | 4.60 | $4.68 | 13318 |
| 2024-07-08 | 4.61 | $4.68 | 15542 |
| 2024-07-05 | 4.61 | $5.05 | 37500 |
| 2024-07-04 | 4.60 | $5.13 | 58000 |
| 2024-07-03 | 4.58 | $4.67 | 8912 |
| 2024-07-02 | 4.59 | $4.53 | 17742 |
| 2024-06-28 | 4.61 | $4.70 | 28918 |
| 2024-06-27 | 4.63 | $4.54 | 8700 |
| 2024-06-26 | 4.65 | $4.59 | 23800 |
| 2024-06-25 | 4.67 | $4.44 | 16000 |
| 2024-06-24 | 4.70 | $4.36 | 15641 |
| 2024-06-21 | 4.73 | $4.34 | 28028 |
| 2024-06-20 | 4.77 | $4.43 | 27700 |
| 2024-06-19 | 4.81 | $4.47 | 8800 |
| 2024-06-18 | 4.84 | $4.45 | 29900 |
| 2024-06-17 | 4.88 | $4.41 | 16117 |
| 2024-06-14 | 4.92 | $4.46 | 30643 |
| 2024-06-13 | 4.96 | $4.58 | 22727 |
| 2024-06-12 | 5.00 | $4.76 | 27700 |
| 2024-06-11 | 5.03 | $4.80 | 21100 |
| 2024-06-10 | 5.05 | $4.80 | 12800 |
| 2024-06-07 | 5.06 | $4.76 | 18707 |
| 2024-06-06 | 5.07 | $4.70 | 44600 |
| 2024-06-05 | 5.07 | $4.80 | 9248 |
| 2024-06-04 | 5.08 | $4.87 | 21800 |
| 2024-06-03 | 5.08 | $5.01 | 9900 |
| 2024-05-31 | 5.07 | $4.97 | 8600 |
| 2024-05-30 | 5.06 | $4.98 | 3929 |
| 2024-05-29 | 5.05 | $5.00 | 7815 |
| 2024-05-28 | 5.04 | $5.02 | 12341 |
| 2024-05-27 | 5.03 | $5.07 | 6032 |
| 2024-05-24 | 5.01 | $5.08 | 9100 |
| 2024-05-23 | 5.00 | $5.11 | 6400 |
| 2024-05-22 | 4.98 | $5.15 | 14800 |
| 2024-05-21 | 4.95 | $5.27 | 16933 |
| 2024-05-17 | 4.92 | $5.25 | 5615 |
| 2024-05-16 | 4.90 | $5.30 | 5549 |
| 2024-05-15 | 4.87 | $5.31 | 13300 |
| 2024-05-14 | 4.84 | $5.26 | 18700 |
| 2024-05-13 | 4.81 | $5.29 | 48619 |
| 2024-05-10 | 4.78 | $5.03 | 34206 |
| 2024-05-09 | 4.76 | $4.87 | 17100 |
| 2024-05-08 | 4.75 | $4.83 | 25500 |
| 2024-05-07 | 4.75 | $4.89 | 8300 |
| 2024-05-06 | 4.76 | $4.85 | 15100 |
| 2024-05-03 | 4.77 | $4.84 | 13548 |
| 2024-05-02 | 4.78 | $4.81 | 11300 |
| 2024-05-01 | 4.74 | $4.70 | 19133 |
| 2024-04-30 | 4.70 | $4.80 | 8800 |
| 2024-04-29 | 4.66 | $4.88 | 15519 |
| 2024-04-26 | 4.62 | $4.69 | 5600 |
| 2024-04-25 | 4.59 | $4.78 | 15909 |
| 2024-04-24 | 4.55 | $4.71 | 7823 |
| 2024-04-23 | 4.52 | $4.63 | 14600 |
| 2024-04-22 | 4.50 | $4.72 | 5948 |
| 2024-04-19 | 4.46 | $4.80 | 8249 |
| 2024-04-18 | 4.44 | $4.79 | 4800 |
| 2024-04-17 | 4.44 | $4.64 | 1400 |
| 2024-04-16 | 4.48 | $4.65 | 4900 |
| 2024-04-15 | 4.53 | $4.68 | 25600 |
| 2024-04-12 | 4.57 | $4.54 | 27243 |
| 2024-04-11 | 4.62 | $4.78 | 7945 |
| 2024-04-10 | 4.66 | $4.90 | 11002 |
| 2024-04-09 | 4.69 | $4.98 | 18844 |
| 2024-04-08 | 4.73 | $4.99 | 47049 |
| 2024-04-05 | 4.76 | $5.10 | 215210 |
| 2024-04-04 | 4.79 | $4.01 | 63700 |
| 2024-04-03 | 4.88 | $3.91 | 52200 |
| 2024-04-02 | 4.98 | $4.00 | 39000 |
| 2024-04-01 | 5.08 | $4.05 | 7800 |
| 2024-03-28 | 5.18 | $4.07 | 34400 |
| 2024-03-27 | 5.26 | $4.08 | 20112 |
| 2024-03-26 | 5.37 | $4.13 | 58400 |
| 2024-03-25 | 5.48 | $4.18 | 69347 |
| 2024-03-22 | 5.60 | $4.00 | 159100 |
| 2024-03-21 | 5.72 | $4.40 | 256717 |
| 2024-03-20 | 5.82 | $4.65 | 249045 |
| 2024-03-19 | 5.90 | $5.54 | 13424 |
| 2024-03-18 | 5.93 | $5.54 | 13000 |
| 2024-03-15 | 5.96 | $5.56 | 10235 |
| 2024-03-14 | 5.99 | $5.51 | 13800 |
| 2024-03-13 | 6.02 | $5.60 | 9245 |
| 2024-03-12 | 6.04 | $5.59 | 14600 |
| 2024-03-11 | 6.05 | $5.70 | 9200 |
| 2024-03-08 | 6.04 | $5.66 | 16700 |
| 2024-03-07 | 6.01 | $5.68 | 24930 |
| 2024-03-06 | 5.99 | $5.76 | 15141 |
| 2024-03-05 | 5.98 | $5.85 | 39928 |
| 2024-03-04 | 5.96 | $6.03 | 10600 |
| 2024-03-01 | 5.95 | $6.04 | 22900 |
| 2024-02-29 | 5.93 | $5.70 | 31832 |
| 2024-02-28 | 5.94 | $6.18 | 21711 |
| 2024-02-27 | 5.92 | $6.35 | 60610 |
| 2024-02-26 | 5.89 | $6.65 | 20822 |
| 2024-02-23 | 5.86 | $6.45 | 11400 |
| 2024-02-22 | 5.83 | $6.33 | 15303 |
| 2024-02-21 | 5.82 | $6.25 | 1400 |
| 2024-02-20 | 5.80 | $6.26 | 17700 |
| 2024-02-16 | 5.80 | $6.07 | 5847 |
| 2024-02-15 | 5.81 | $6.20 | 12100 |
| 2024-02-14 | 5.82 | $6.13 | 12300 |
| 2024-02-13 | 5.84 | $6.00 | 65514 |
| 2024-02-12 | 5.87 | $5.80 | 26400 |
| 2024-02-09 | 5.92 | $5.41 | 20000 |
| 2024-02-08 | 5.99 | $5.10 | 51000 |
| 2024-02-07 | 6.07 | $5.32 | 13600 |
| 2024-02-06 | 6.14 | $5.42 | 19924 |
| 2024-02-05 | 6.21 | $5.55 | 23100 |
| 2024-02-02 | 6.26 | $5.69 | 25200 |
| 2024-02-01 | 6.31 | $5.76 | 28200 |
| 2024-01-31 | 6.35 | $5.81 | 8400 |
| 2024-01-30 | 6.40 | $5.78 | 69700 |
| 2024-01-29 | 6.44 | $5.85 | 79639 |
| 2024-01-26 | 6.48 | $5.92 | 34300 |
| 2024-01-25 | 6.52 | $6.01 | 6300 |
| 2024-01-24 | 6.55 | $5.97 | 8000 |
| 2024-01-23 | 6.59 | $5.99 | 22300 |
| 2024-01-22 | 6.62 | $6.13 | 16900 |
| 2024-01-19 | 6.66 | $6.31 | 16933 |
| 2024-01-18 | 6.67 | $6.47 | 6800 |
| 2024-01-17 | 6.69 | $6.55 | 13113 |
| 2024-01-16 | 6.70 | $6.64 | 15300 |
| 2024-01-15 | 6.71 | $6.75 | 6349 |
| 2024-01-12 | 6.71 | $6.76 | 10528 |
| 2024-01-11 | 6.72 | $6.72 | 7202 |
| 2024-01-10 | 6.72 | $6.74 | 8232 |
| 2024-01-09 | 6.72 | $6.70 | 16000 |
| 2024-01-08 | 6.72 | $6.62 | 13314 |
| 2024-01-05 | 6.72 | $6.64 | 6235 |
| 2024-01-04 | 6.73 | $6.67 | 9900 |
| 2024-01-03 | 6.75 | $6.70 | 7640 |
| 2024-01-02 | 6.76 | $6.71 | 18200 |
| 2023-12-29 | 6.78 | $6.60 | 2600 |
| 2023-12-28 | 6.80 | $6.64 | 13200 |
| 2023-12-27 | 6.83 | $6.70 | 57500 |
| 2023-12-22 | 6.87 | $6.71 | 19700 |
| 2023-12-21 | 6.91 | $6.72 | 5925 |
| 2023-12-20 | 6.95 | $6.75 | 30300 |
| 2023-12-19 | 6.99 | $6.66 | 6443 |
| 2023-12-18 | 7.03 | $6.74 | 14310 |
| 2023-12-15 | 7.08 | $6.74 | 11000 |
| 2023-12-14 | 7.12 | $6.88 | 7524 |
| 2023-12-13 | 7.17 | $6.85 | 6700 |
| 2023-12-12 | 7.23 | $6.93 | 30500 |
| 2023-12-11 | 7.28 | $6.65 | 17800 |
| 2023-12-08 | 7.35 | $6.85 | 6219 |
| 2023-12-07 | 7.42 | $6.65 | 16400 |
| 2023-12-06 | 7.54 | $6.56 | 48100 |
| 2023-12-05 | 7.64 | $6.91 | 26031 |
| 2023-12-04 | 7.70 | $6.97 | 23600 |
| 2023-12-01 | 7.78 | $7.05 | 16300 |
| 2023-11-30 | 7.85 | $6.94 | 20907 |
| 2023-11-29 | 7.94 | $7.05 | 28234 |
| 2023-11-28 | 8.01 | $7.28 | 10500 |
| 2023-11-27 | 8.07 | $7.48 | 26237 |
| 2023-11-24 | 8.10 | $7.51 | 10500 |
| 2023-11-23 | 8.14 | $7.62 | 6124 |
| 2023-11-22 | 8.17 | $7.55 | 22500 |
| 2023-11-21 | 8.19 | $7.45 | 12826 |
| 2023-11-20 | 8.21 | $7.66 | 12300 |
| 2023-11-17 | 8.23 | $7.63 | 9600 |
| 2023-11-16 | 8.23 | $7.80 | 6500 |
| 2023-11-15 | 8.23 | $7.97 | 10500 |
| 2023-11-14 | 8.22 | $8.01 | 6600 |
| 2023-11-13 | 8.19 | $7.98 | 26326 |
| 2023-11-10 | 8.17 | $8.32 | 21300 |
| 2023-11-09 | 8.12 | $9.00 | 33800 |
| 2023-11-08 | 8.04 | $8.60 | 29208 |
| 2023-11-07 | 7.99 | $8.15 | 7608 |
| 2023-11-06 | 7.96 | $8.47 | 8800 |
| 2023-11-03 | 7.91 | $8.55 | 32730 |
| 2023-11-02 | 7.88 | $8.70 | 19036 |
| 2023-11-01 | 7.86 | $8.50 | 10413 |
| 2023-10-31 | 7.84 | $8.40 | 8300 |
| 2023-10-30 | 7.85 | $8.19 | 8244 |
| 2023-10-27 | 7.88 | $8.28 | 11200 |
| 2023-10-26 | 7.91 | $8.14 | 3200 |
| 2023-10-25 | 7.96 | $7.95 | 7100 |
| 2023-10-24 | 8.01 | $7.91 | 5800 |
| 2023-10-23 | 8.06 | $7.98 | 19000 |
| 2023-10-20 | 8.11 | $7.74 | 12734 |
| 2023-10-19 | 8.17 | $7.76 | 7846 |
| 2023-10-18 | 8.25 | $7.68 | 18600 |
| 2023-10-17 | 8.33 | $7.51 | 14514 |
| 2023-10-16 | 8.43 | $7.60 | 12700 |
| 2023-10-13 | 8.53 | $7.30 | 25902 |
| 2023-10-12 | 8.64 | $7.35 | 10900 |
| 2023-10-11 | 8.75 | $7.63 | 4400 |
| 2023-10-10 | 8.85 | $7.52 | 17900 |
| 2023-10-06 | 8.96 | $7.44 | 41700 |
| 2023-10-05 | 9.08 | $8.05 | 4300 |
| 2023-10-04 | 9.16 | $8.25 | 11700 |
| 2023-10-03 | 9.25 | $8.11 | 16300 |
| 2023-10-02 | 9.34 | $8.55 | 21400 |
| 2023-09-29 | 9.41 | $8.82 | 10317 |
| 2023-09-28 | 9.45 | $8.91 | 5506 |
| 2023-09-27 | 9.50 | $9.12 | 3645 |
| 2023-09-26 | 9.53 | $8.93 | 4103 |
| 2023-09-25 | 9.58 | $8.96 | 11838 |
| 2023-09-22 | 9.62 | $9.06 | 4600 |
| 2023-09-21 | 9.66 | $8.91 | 24400 |
| 2023-09-20 | 9.70 | $9.27 | 6802 |
| 2023-09-19 | 9.73 | $9.25 | 14635 |
| 2023-09-18 | 9.76 | $9.58 | 11606 |
| 2023-09-15 | 9.79 | $9.57 | 4910 |
| 2023-09-14 | 9.83 | $9.55 | 11903 |
| 2023-09-13 | 9.89 | $9.61 | 18900 |
| 2023-09-12 | 9.95 | $9.63 | 6240 |
| 2023-09-11 | 10.00 | $9.63 | 19300 |
| 2023-09-08 | 10.05 | $9.76 | 14500 |
| 2023-09-07 | 10.08 | $9.77 | 25743 |
| 2023-09-06 | 10.10 | $9.97 | 5426 |
| 2023-09-05 | 10.11 | $10.00 | 41245 |
| 2023-09-01 | 10.12 | $9.80 | 20835 |
| 2023-08-31 | 10.13 | $9.81 | 18537 |
| 2023-08-30 | 10.14 | $9.76 | 8515 |
| 2023-08-29 | 10.15 | $9.84 | 8240 |
| 2023-08-28 | 10.15 | $9.82 | 9311 |
| 2023-08-25 | 10.16 | $9.87 | 21222 |
| 2023-08-24 | 10.17 | $9.77 | 10600 |
| 2023-08-23 | 10.18 | $9.78 | 31406 |
| 2023-08-22 | 10.19 | $9.79 | 11930 |
| 2023-08-21 | 10.20 | $9.81 | 38300 |
| 2023-08-18 | 10.21 | $10.17 | 18200 |
| 2023-08-17 | 10.20 | $10.53 | 15400 |
| 2023-08-16 | 10.17 | $10.74 | 20211 |
| 2023-08-15 | 10.13 | $10.70 | 15500 |
| 2023-08-14 | 10.09 | $10.62 | 8743 |
| 2023-08-11 | 10.06 | $10.66 | 7600 |
| 2023-08-10 | 10.02 | $10.45 | 18200 |
| 2023-08-09 | 9.99 | $10.18 | 19106 |
| 2023-08-08 | 9.97 | $10.15 | 7147 |
| 2023-08-04 | 9.96 | $10.15 | 74000 |
| 2023-08-03 | 9.94 | $9.95 | 9200 |
| 2023-08-02 | 9.95 | $9.98 | 7347 |
| 2023-08-01 | 9.96 | $9.96 | 32700 |
| 2023-07-31 | 9.99 | $9.97 | 27014 |
| 2023-07-28 | 10.02 | $10.00 | 28601 |
| 2023-07-27 | 10.05 | $9.98 | 16700 |
| 2023-07-26 | 10.08 | $9.98 | 5912 |
| 2023-07-25 | 10.09 | $10.00 | 62233 |
| 2023-07-24 | 10.11 | $9.98 | 14100 |
| 2023-07-21 | 10.12 | $10.00 | 26100 |
| 2023-07-20 | 10.15 | $10.00 | 15229 |
| 2023-07-19 | 10.15 | $9.95 | 8800 |
| 2023-07-18 | 10.14 | $9.99 | 98231 |
| 2023-07-17 | 10.13 | $9.93 | 8237 |
| 2023-07-14 | 10.12 | $9.95 | 43300 |
| 2023-07-13 | 10.10 | $9.92 | 63623 |
| 2023-07-12 | 10.09 | $9.83 | 16433 |
| 2023-07-11 | 10.07 | $9.80 | 62100 |
| 2023-07-10 | 10.05 | $9.84 | 32332 |
| 2023-07-07 | 10.04 | $9.82 | 26444 |
| 2023-07-06 | 10.05 | $10.05 | 30438 |
| 2023-07-05 | 10.03 | $10.15 | 44700 |
| 2023-07-04 | 10.00 | $10.60 | 58300 |
| 2023-06-30 | 9.94 | $10.56 | 27401 |
| 2023-06-29 | 9.86 | $10.59 | 23400 |
| 2023-06-28 | 9.78 | $10.57 | 50300 |
| 2023-06-27 | 9.69 | $10.25 | 4930 |
| 2023-06-26 | 9.63 | $10.39 | 35512 |
| 2023-06-23 | 9.58 | $10.17 | 27716 |
| 2023-06-22 | 9.52 | $10.55 | 37139 |
| 2023-06-21 | 9.44 | $10.18 | 39800 |
| 2023-06-20 | 9.37 | $9.75 | 44220 |
| 2023-06-19 | 9.31 | $9.70 | 8600 |
| 2023-06-16 | 9.24 | $9.70 | 10442 |
| 2023-06-15 | 9.15 | $9.63 | 19000 |
| 2023-06-14 | 9.07 | $9.59 | 11000 |
| 2023-06-13 | 8.98 | $9.58 | 3800 |
| 2023-06-12 | 8.90 | $9.35 | 30000 |
| 2023-06-09 | 8.83 | $9.69 | 25205 |
| 2023-06-08 | 8.73 | $9.87 | 35400 |
| 2023-06-07 | 8.62 | $9.75 | 59000 |
| 2023-06-06 | 8.54 | $9.56 | 58300 |
| 2023-06-05 | 8.46 | $9.32 | 62500 |
| 2023-06-02 | 8.41 | $9.05 | 27115 |
| 2023-06-01 | 8.39 | $8.93 | 15739 |
| 2023-05-31 | 8.36 | $8.87 | 17039 |
| 2023-05-30 | 8.33 | $9.01 | 24029 |
| 2023-05-29 | 8.30 | $9.33 | 20633 |
| 2023-05-26 | 8.25 | $8.91 | 20336 |
| 2023-05-25 | 8.22 | $8.98 | 44410 |
| 2023-05-24 | 8.17 | $8.85 | 53831 |
| 2023-05-23 | 8.13 | $8.55 | 36235 |
| 2023-05-19 | 8.12 | $8.33 | 18147 |
| 2023-05-18 | 8.11 | $7.94 | 15310 |
| 2023-05-17 | 8.11 | $7.87 | 10520 |
| 2023-05-16 | 8.12 | $7.90 | 15000 |
| 2023-05-15 | 8.12 | $8.00 | 11611 |
| 2023-05-12 | 8.12 | $7.82 | 32801 |
| 2023-05-11 | 8.13 | $7.76 | 11340 |
| 2023-05-10 | 8.14 | $7.73 | 29810 |
| 2023-05-09 | 8.15 | $8.01 | 71535 |
| 2023-05-08 | 8.14 | $8.04 | 60500 |
| 2023-05-05 | 8.10 | $8.25 | 81800 |
| 2023-05-04 | 8.05 | $8.63 | 29500 |
| 2023-05-03 | 7.98 | $8.38 | 109535 |
| 2023-05-02 | 7.92 | $8.38 | 55516 |
| 2023-05-01 | 7.86 | $8.33 | 8847 |
| 2023-04-28 | 7.81 | $8.27 | 21800 |
| 2023-04-27 | 7.75 | $8.30 | 4300 |
| 2023-04-26 | 7.68 | $8.12 | 11900 |
| 2023-04-25 | 7.63 | $8.05 | 16931 |
| 2023-04-24 | 7.59 | $8.20 | 10441 |
| 2023-04-21 | 7.52 | $8.15 | 16300 |
| 2023-04-20 | 7.46 | $8.01 | 9225 |
| 2023-04-19 | 7.41 | $8.00 | 6104 |
| 2023-04-18 | 7.35 | $8.00 | 5200 |
| 2023-04-17 | 7.28 | $8.01 | 26700 |
| 2023-04-14 | 7.21 | $7.94 | 24949 |
| 2023-04-13 | 7.14 | $8.05 | 66202 |
| 2023-04-12 | 7.05 | $7.91 | 128200 |
| 2023-04-11 | 6.99 | $7.72 | 85334 |
| 2023-04-10 | 6.93 | $7.36 | 24847 |
| 2023-04-06 | 6.90 | $7.21 | 26000 |
| 2023-04-05 | 6.87 | $7.18 | 3600 |
| 2023-04-04 | 6.86 | $7.15 | 8700 |
| 2023-04-03 | 6.84 | $7.30 | 18400 |
| 2023-03-31 | 6.81 | $7.20 | 53806 |
| 2023-03-30 | 6.79 | $7.05 | 19700 |
| 2023-03-29 | 6.77 | $7.03 | 6000 |
| 2023-03-28 | 6.75 | $7.00 | 14046 |
| 2023-03-27 | 6.72 | $7.26 | 38528 |
| 2023-03-24 | 6.68 | $6.96 | 6905 |
| 2023-03-23 | 6.65 | $6.94 | 18400 |
| 2023-03-22 | 6.62 | $6.86 | 50000 |
| 2023-03-21 | 6.58 | $6.83 | 6000 |
| 2023-03-20 | 6.55 | $6.69 | 3735 |
| 2023-03-17 | 6.50 | $6.48 | 3304 |
| 2023-03-16 | 6.49 | $6.57 | 7500 |
| 2023-03-15 | 6.48 | $6.37 | 8109 |
| 2023-03-14 | 6.49 | $6.63 | 2914 |
| 2023-03-13 | 6.48 | $6.57 | 6911 |
| 2023-03-10 | 6.50 | $6.70 | 11712 |
| 2023-03-09 | 6.50 | $6.71 | 4200 |
| 2023-03-08 | 6.52 | $6.80 | 6812 |
| 2023-03-07 | 6.53 | $6.75 | 1700 |
| 2023-03-06 | 6.54 | $6.83 | 4600 |
| 2023-03-03 | 6.54 | $6.72 | 700 |
| 2023-03-02 | 6.54 | $6.65 | 7021 |
| 2023-03-01 | 6.55 | $6.64 | 7700 |
| 2023-02-28 | 6.56 | $6.50 | 13500 |
| 2023-02-27 | 6.58 | $6.35 | 4211 |
| 2023-02-24 | 6.61 | $6.32 | 7006 |
| 2023-02-23 | 6.65 | $6.33 | 11700 |
| 2023-02-22 | 6.67 | $6.24 | 14300 |
| 2023-02-21 | 6.71 | $6.13 | 30500 |
| 2023-02-17 | 6.75 | $5.80 | 51843 |
| 2023-02-16 | 6.80 | $6.10 | 40200 |
| 2023-02-15 | 6.85 | $6.40 | 14310 |
| 2023-02-14 | 6.89 | $6.58 | 41900 |
| 2023-02-13 | 6.92 | $6.50 | 15028 |
| 2023-02-10 | 6.94 | $6.85 | 11442 |
| 2023-02-09 | 6.95 | $6.87 | 9310 |
| 2023-02-08 | 6.96 | $6.99 | 6311 |
| 2023-02-07 | 6.97 | $7.00 | 16519 |
| 2023-02-06 | 6.97 | $6.95 | 11100 |
| 2023-02-03 | 6.98 | $6.87 | 500 |
| 2023-02-02 | 6.99 | $6.76 | 6200 |
| 2023-02-01 | 7.02 | $6.83 | 10800 |
| 2023-01-31 | 7.04 | $6.90 | 4000 |
| 2023-01-30 | 7.06 | $6.86 | 5934 |
| 2023-01-27 | 7.09 | $6.98 | 4100 |
| 2023-01-26 | 7.12 | $6.97 | 4103 |
| 2023-01-25 | 7.15 | $6.90 | 1800 |
| 2023-01-24 | 7.17 | $6.86 | 24400 |
| 2023-01-23 | 7.19 | $6.95 | 4500 |
| 2023-01-20 | 7.20 | $6.96 | 4800 |
| 2023-01-19 | 7.21 | $7.00 | 11100 |
| 2023-01-18 | 7.23 | $7.17 | 11105 |
| 2023-01-17 | 7.24 | $7.25 | 13134 |
| 2023-01-16 | 7.26 | $6.89 | 20000 |
| 2023-01-13 | 7.30 | $7.00 | 6203 |
| 2023-01-12 | 7.33 | $7.12 | 7716 |
| 2023-01-11 | 7.35 | $7.09 | 22805 |
| 2023-01-10 | 7.35 | $7.00 | 20723 |
| 2023-01-09 | 7.35 | $7.15 | 8500 |
| 2023-01-06 | 7.34 | $7.23 | 30311 |
| 2023-01-05 | 7.33 | $7.29 | 3431 |
| 2023-01-04 | 7.32 | $7.30 | 11100 |
| 2023-01-03 | 7.30 | $7.25 | 13400 |
| 2022-12-30 | 7.28 | $7.52 | 4400 |
| 2022-12-29 | 7.25 | $7.55 | 5915 |
| 2022-12-28 | 7.22 | $7.53 | 21300 |
| 2022-12-23 | 7.18 | $7.25 | 12600 |
| 2022-12-22 | 7.16 | $7.21 | 9500 |
| 2022-12-21 | 7.15 | $7.21 | 7500 |
| 2022-12-20 | 7.14 | $7.21 | 4300 |
| 2022-12-19 | 7.12 | $7.30 | 7900 |
| 2022-12-16 | 7.09 | $7.50 | 3214 |
| 2022-12-15 | 7.04 | $7.50 | 10200 |
| 2022-12-14 | 6.99 | $7.71 | 12800 |
| 2022-12-13 | 6.93 | $7.59 | 23325 |
| 2022-12-12 | 6.84 | $7.52 | 45900 |
| 2022-12-09 | 6.76 | $7.20 | 62400 |
| 2022-12-08 | 6.69 | $6.99 | 9300 |
| 2022-12-07 | 6.63 | $6.99 | 19136 |
| 2022-12-06 | 6.58 | $7.00 | 65241 |
| 2022-12-05 | 6.53 | $6.97 | 25303 |
| 2022-12-02 | 6.48 | $6.93 | 7820 |
| 2022-12-01 | 6.44 | $6.98 | 28827 |
| 2022-11-30 | 6.40 | $6.86 | 28100 |
| 2022-11-29 | 6.36 | $6.85 | 33735 |
| 2022-11-28 | 6.34 | $6.81 | 24500 |
| 2022-11-25 | 6.32 | $6.96 | 12400 |
| 2022-11-24 | 6.29 | $6.95 | 746 |
| 2022-11-23 | 6.27 | $6.90 | 17600 |
| 2022-11-22 | 6.26 | $6.90 | 65000 |
| 2022-11-21 | 6.24 | $6.66 | 27106 |
| 2022-11-18 | 6.24 | $6.53 | 21800 |
| 2022-11-17 | 6.25 | $6.59 | 24911 |
| 2022-11-16 | 6.24 | $6.45 | 77500 |
| 2022-11-15 | 6.25 | $5.84 | 3205 |
| 2022-11-14 | 6.28 | $5.83 | 2200 |
| 2022-11-11 | 6.32 | $5.84 | 3435 |
| 2022-11-10 | 6.36 | $5.80 | 12900 |
| 2022-11-09 | 6.41 | $5.97 | 11605 |
| 2022-11-08 | 6.43 | $5.97 | 12825 |
| 2022-11-07 | 6.46 | $5.94 | 21613 |
| 2022-11-04 | 6.50 | $6.12 | 15447 |
| 2022-11-03 | 6.54 | $6.17 | 8600 |
| 2022-11-02 | 6.58 | $6.17 | 36800 |
| 2022-11-01 | 6.61 | $6.46 | 3800 |
| 2022-10-31 | 6.62 | $6.41 | 8027 |
| 2022-10-28 | 6.65 | $6.36 | 10648 |
| 2022-10-27 | 6.68 | $6.58 | 8134 |
| 2022-10-26 | 6.71 | $6.54 | 18324 |
| 2022-10-25 | 6.75 | $6.60 | 5330 |
| 2022-10-24 | 6.76 | $6.71 | 11500 |
| 2022-10-21 | 6.77 | $6.55 | 13502 |
| 2022-10-20 | 6.78 | $6.51 | 7100 |
| 2022-10-19 | 6.80 | $6.54 | 4325 |
| 2022-10-18 | 6.81 | $6.52 | 800 |
| 2022-10-17 | 6.82 | $6.60 | 9400 |
| 2022-10-14 | 6.82 | $6.75 | 6500 |
| 2022-10-13 | 6.82 | $6.77 | 14102 |
| 2022-10-12 | 6.82 | $6.40 | 8721 |
| 2022-10-11 | 6.83 | $6.52 | 19542 |
| 2022-10-07 | 6.85 | $6.81 | 19900 |
| 2022-10-06 | 6.85 | $6.85 | 22100 |
| 2022-10-05 | 6.84 | $6.90 | 42739 |
| 2022-10-04 | 6.84 | $6.73 | 15213 |
| 2022-10-03 | 6.85 | $6.80 | 86000 |
| 2022-09-30 | 6.84 | $7.00 | 28400 |
| 2022-09-29 | 6.83 | $6.98 | 14919 |
| 2022-09-28 | 6.81 | $7.15 | 4431 |
| 2022-09-27 | 6.78 | $7.25 | 95800 |
| 2022-09-26 | 6.75 | $6.84 | 17400 |
| 2022-09-23 | 6.74 | $6.85 | 9700 |
| 2022-09-22 | 6.72 | $6.84 | 6400 |
| 2022-09-21 | 6.71 | $6.84 | 100 |
| 2022-09-20 | 6.71 | $6.80 | 2634 |
| 2022-09-19 | 6.71 | $6.74 | 3000 |
| 2022-09-16 | 6.72 | $6.64 | 2100 |
| 2022-09-15 | 6.74 | $6.65 | 3700 |
| 2022-09-14 | 6.77 | $6.73 | 19400 |
| 2022-09-13 | 6.78 | $6.65 | 8934 |
| 2022-09-12 | 6.79 | $6.88 | 3805 |
| 2022-09-09 | 6.80 | $6.90 | 2902 |
| 2022-09-08 | 6.80 | $6.70 | 6000 |
| 2022-09-07 | 6.81 | $6.86 | 2000 |
| 2022-09-06 | 6.81 | $6.90 | 1800 |
| 2022-09-02 | 6.80 | $6.61 | 2700 |
| 2022-09-01 | 6.80 | $6.75 | 6800 |
| 2022-08-31 | 6.80 | $6.66 | 4000 |
| 2022-08-30 | 6.81 | $6.60 | 8500 |
| 2022-08-29 | 6.83 | $6.56 | 4733 |
| 2022-08-26 | 6.85 | $6.55 | 21746 |
| 2022-08-25 | 6.87 | $6.50 | 9948 |
| 2022-08-24 | 6.90 | $6.73 | 4202 |
| 2022-08-23 | 6.92 | $6.78 | 5342 |
| 2022-08-22 | 6.94 | $6.89 | 14230 |
| 2022-08-19 | 6.95 | $6.91 | 7010 |
| 2022-08-18 | 6.95 | $7.00 | 51847 |
| 2022-08-17 | 6.95 | $7.16 | 8934 |
| 2022-08-16 | 6.96 | $7.06 | 20507 |
| 2022-08-15 | 6.99 | $6.87 | 14200 |
| 2022-08-12 | 7.02 | $6.91 | 3300 |
| 2022-08-11 | 7.03 | $6.92 | 6800 |
| 2022-08-10 | 7.04 | $6.91 | 17300 |
| 2022-08-09 | 7.06 | $6.91 | 2100 |
| 2022-08-08 | 7.06 | $6.78 | 12629 |
| 2022-08-05 | 7.06 | $6.62 | 14100 |
| 2022-08-04 | 7.03 | $6.68 | 19014 |
| 2022-08-03 | 6.99 | $6.95 | 1903 |
| 2022-08-02 | 6.94 | $6.96 | 10900 |
| 2022-07-29 | 6.90 | $6.96 | 10900 |
| 2022-07-28 | 6.85 | $6.95 | 4722 |
| 2022-07-27 | 6.80 | $7.01 | 2221 |
| 2022-07-26 | 6.76 | $7.12 | 717 |
| 2022-07-25 | 6.72 | $7.15 | 1300 |
| 2022-07-22 | 6.67 | $7.20 | 7600 |
| 2022-07-21 | 6.60 | $6.84 | 18034 |
| 2022-07-20 | 6.57 | $7.09 | 8446 |
| 2022-07-19 | 6.52 | $7.31 | 25800 |
| 2022-07-18 | 6.46 | $7.72 | 21200 |
| 2022-07-15 | 6.40 | $7.41 | 9717 |
| 2022-07-14 | 6.36 | $7.18 | 12809 |
| 2022-07-13 | 6.37 | $7.01 | 22300 |
| 2022-07-12 | 6.38 | $7.25 | 35102 |
| 2022-07-11 | 6.40 | $6.95 | 11900 |
| 2022-07-08 | 6.42 | $6.75 | 14400 |
| 2022-07-07 | 6.46 | $6.15 | 2600 |
| 2022-07-06 | 6.53 | $5.85 | 12034 |
| 2022-07-05 | 6.62 | $6.03 | 13100 |
| 2022-07-04 | 6.71 | $6.05 | 6300 |
| 2022-06-30 | 6.79 | $5.96 | 11129 |
| 2022-06-29 | 6.87 | $5.91 | 17049 |
| 2022-06-28 | 6.94 | $6.25 | 14714 |
| 2022-06-27 | 7.00 | $6.25 | 20502 |
| 2022-06-24 | 7.06 | $6.15 | 9902 |
| 2022-06-23 | 7.11 | $5.97 | 50700 |
| 2022-06-22 | 7.17 | $6.24 | 46900 |
| 2022-06-21 | 7.21 | $6.08 | 22714 |
| 2022-06-20 | 7.22 | $6.10 | 5500 |
| 2022-06-17 | 7.21 | $6.39 | 15000 |
| 2022-06-16 | 7.18 | $6.70 | 26809 |
| 2022-06-15 | 7.14 | $7.28 | 5200 |
| 2022-06-14 | 7.07 | $7.31 | 17300 |
| 2022-06-13 | 6.98 | $7.64 | 46633 |
| 2022-06-10 | 6.87 | $7.35 | 5811 |
| 2022-06-09 | 6.77 | $7.47 | 51200 |
| 2022-06-08 | 6.68 | $7.67 | 10600 |
| 2022-06-07 | 6.56 | $7.68 | 22400 |
| 2022-06-06 | 6.44 | $7.67 | 12842 |
| 2022-06-03 | 6.33 | $7.63 | 8900 |
| 2022-06-02 | 6.22 | $7.60 | 12717 |
| 2022-06-01 | 6.11 | $7.44 | 8600 |
| 2022-05-31 | 6.01 | $7.37 | 24112 |
| 2022-05-30 | 5.90 | $7.36 | 6100 |
| 2022-05-27 | 5.80 | $7.18 | 11449 |
| 2022-05-26 | 5.71 | $7.21 | 37201 |
| 2022-05-25 | 5.62 | $6.97 | 36905 |
| 2022-05-24 | 5.54 | $6.42 | 30500 |
| 2022-05-20 | 5.49 | $5.85 | 9100 |
| 2022-05-19 | 5.47 | $5.85 | 16902 |
| 2022-05-18 | 5.45 | $5.80 | 20900 |
| 2022-05-17 | 5.43 | $5.86 | 12204 |
| 2022-05-16 | 5.41 | $5.50 | 7900 |
| 2022-05-13 | 5.42 | $5.50 | 5211 |
| 2022-05-12 | 5.41 | $5.45 | 5506 |
| 2022-05-11 | 5.41 | $5.50 | 4835 |
| 2022-05-10 | 5.41 | $5.38 | 6400 |
| 2022-05-09 | 5.41 | $5.33 | 30029 |
| 2022-05-06 | 5.42 | $5.41 | 1809 |
| 2022-05-05 | 5.43 | $5.33 | 14900 |
| 2022-05-04 | 5.44 | $5.45 | 9700 |
| 2022-05-03 | 5.45 | $5.40 | 8238 |
| 2022-05-02 | 5.46 | $5.25 | 20900 |
| 2022-04-29 | 5.47 | $5.40 | 10205 |
| 2022-04-28 | 5.47 | $5.39 | 14000 |
| 2022-04-27 | 5.48 | $5.41 | 10100 |
| 2022-04-26 | 5.48 | $5.40 | 14102 |
| 2022-04-25 | 5.49 | $5.40 | 13400 |
| 2022-04-22 | 5.49 | $5.45 | 27331 |
| 2022-04-21 | 5.49 | $5.42 | 25504 |
| 2022-04-20 | 5.50 | $5.37 | 9517 |
| 2022-04-19 | 5.50 | $5.49 | 13500 |
| 2022-04-18 | 5.50 | $5.65 | 17300 |
| 2022-04-14 | 5.48 | $5.37 | 11840 |
| 2022-04-13 | 5.47 | $5.36 | 24829 |
| 2022-04-12 | 5.45 | $5.46 | 5900 |
| 2022-04-11 | 5.42 | $5.47 | 11700 |
| 2022-04-08 | 5.39 | $5.56 | 12500 |
| 2022-04-07 | 5.36 | $5.66 | 8100 |
| 2022-04-06 | 5.33 | $5.51 | 10902 |
| 2022-04-05 | 5.30 | $5.60 | 11321 |
| 2022-04-04 | 5.27 | $5.56 | 16730 |
| 2022-04-01 | 5.24 | $5.48 | 3900 |
| 2022-03-31 | 5.19 | $5.47 | 448 |
| 2022-03-30 | 5.14 | $5.50 | 10214 |
| 2022-03-29 | 5.09 | $5.40 | 16200 |
| 2022-03-28 | 5.04 | $5.57 | 4000 |
| 2022-03-25 | 4.98 | $5.50 | 2800 |
| 2022-03-24 | 4.93 | $5.47 | 12512 |
| 2022-03-23 | 4.88 | $5.49 | 11842 |
| 2022-03-22 | 4.83 | $5.50 | 17536 |
| 2022-03-21 | 4.78 | $5.46 | 20700 |
| 2022-03-18 | 4.74 | $5.28 | 42000 |
| 2022-03-17 | 4.70 | $5.10 | 13800 |
| 2022-03-16 | 4.68 | $4.92 | 14900 |
| 2022-03-15 | 4.67 | $4.80 | 14200 |
| 2022-03-14 | 4.66 | $4.89 | 17212 |
| 2022-03-11 | 4.65 | $4.95 | 30822 |
| 2022-03-10 | 4.63 | $5.05 | 15100 |
| 2022-03-09 | 4.60 | $5.00 | 6802 |
| 2022-03-08 | 4.57 | $4.95 | 14233 |
| 2022-03-07 | 4.55 | $4.92 | 21446 |
| 2022-03-04 | 4.53 | $4.60 | 19600 |
| 2022-03-03 | 4.52 | $4.49 | 14319 |
| 2022-03-02 | 4.52 | $4.44 | 43500 |
| 2022-03-01 | 4.52 | $4.45 | 20900 |
| 2022-02-28 | 4.52 | $4.39 | 12300 |
| 2022-02-25 | 4.52 | $4.45 | 18200 |
| 2022-02-24 | 4.53 | $4.56 | 32500 |
| 2022-02-23 | 4.52 | $4.40 | 15600 |
| 2022-02-22 | 4.53 | $4.47 | 16000 |
| 2022-02-18 | 4.53 | $4.59 | 8915 |
| 2022-02-17 | 4.52 | $4.59 | 15100 |
| 2022-02-16 | 4.52 | $4.61 | 8017 |
| 2022-02-15 | 4.52 | $4.70 | 19200 |
| 2022-02-14 | 4.52 | $4.70 | 9900 |
| 2022-02-11 | 4.52 | $4.72 | 13226 |
| 2022-02-10 | 4.53 | $4.55 | 8900 |
| 2022-02-09 | 4.54 | $4.44 | 10300 |
| 2022-02-08 | 4.55 | $4.44 | 7120 |
| 2022-02-07 | 4.56 | $4.54 | 11925 |
| 2022-02-04 | 4.56 | $4.47 | 60147 |
| 2022-02-03 | 4.56 | $4.36 | 48047 |
| 2022-02-02 | 4.55 | $4.48 | 21805 |
| 2022-02-01 | 4.53 | $4.45 | 11230 |
| 2022-01-31 | 4.52 | $4.45 | 11500 |
| 2022-01-28 | 4.51 | $4.47 | 15000 |
| 2022-01-27 | 4.50 | $4.55 | 14200 |
| 2022-01-26 | 4.50 | $4.50 | 6000 |
| 2022-01-25 | 4.49 | $4.46 | 14042 |
| 2022-01-24 | 4.49 | $4.59 | 22600 |
| 2022-01-21 | 4.48 | $4.36 | 13924 |
| 2022-01-20 | 4.49 | $4.57 | 36500 |
| 2022-01-19 | 4.48 | $4.65 | 10600 |
| 2022-01-18 | 4.47 | $4.66 | 15400 |
| 2022-01-17 | 4.46 | $4.70 | 14532 |
| 2022-01-14 | 4.43 | $4.99 | 43610 |
| 2022-01-13 | 4.41 | $4.76 | 7300 |
| 2022-01-12 | 4.39 | $4.60 | 1300 |
| 2022-01-11 | 4.39 | $4.62 | 12635 |
| 2022-01-10 | 4.38 | $4.45 | 61433 |
| 2022-01-07 | 4.39 | $4.43 | 9900 |
| 2022-01-06 | 4.39 | $4.22 | 26600 |
| 2022-01-05 | 4.39 | $4.06 | 31800 |
| 2022-01-04 | 4.42 | $4.25 | 8145 |
| 2021-12-31 | 4.43 | $4.29 | 36900 |
| 2021-12-30 | 4.45 | $4.35 | 4500 |
| 2021-12-29 | 4.46 | $4.41 | 96900 |
| 2021-12-24 | 4.47 | $4.45 | 2200 |
| 2021-12-23 | 4.47 | $4.33 | 24530 |
| 2021-12-22 | 4.48 | $4.51 | 8713 |
| 2021-12-21 | 4.50 | $4.51 | 3700 |
| 2021-12-20 | 4.52 | $4.45 | 13800 |
| 2021-12-17 | 4.53 | $4.36 | 6604 |
| 2021-12-16 | 4.56 | $4.38 | 4400 |
| 2021-12-15 | 4.58 | $4.22 | 10241 |
| 2021-12-14 | 4.61 | $4.45 | 1600 |
| 2021-12-13 | 4.63 | $4.44 | 5500 |
| 2021-12-10 | 4.65 | $4.58 | 600 |
| 2021-12-09 | 4.66 | $4.50 | 7000 |
| 2021-12-08 | 4.67 | $4.61 | 1300 |
| 2021-12-07 | 4.69 | $4.36 | 13835 |
| 2021-12-06 | 4.72 | $4.33 | 12300 |
| 2021-12-03 | 4.75 | $4.59 | 5500 |
| 2021-12-02 | 4.77 | $4.49 | 8805 |
| 2021-12-01 | 4.79 | $4.68 | 3400 |
| 2021-11-30 | 4.81 | $4.50 | 28731 |
| 2021-11-29 | 4.83 | $4.62 | 6500 |
| 2021-11-26 | 4.85 | $4.48 | 9813 |
| 2021-11-25 | 4.87 | $4.53 | 18300 |
| 2021-11-24 | 4.88 | $4.90 | 11640 |
| 2021-11-23 | 4.88 | $4.85 | 1310 |
| 2021-11-22 | 4.88 | $4.75 | 3600 |
| 2021-11-19 | 4.89 | $4.87 | 10700 |
| 2021-11-18 | 4.89 | $4.81 | — |
| 2021-11-17 | 4.90 | $4.81 | 4940 |
| 2021-11-16 | 4.91 | $4.86 | 6000 |
| 2021-11-15 | 4.91 | $4.85 | 4635 |
| 2021-11-12 | 4.93 | $4.84 | 400 |
| 2021-11-11 | 4.94 | $4.75 | 7600 |
| 2021-11-10 | 4.96 | $4.90 | 18510 |
| 2021-11-09 | 4.97 | $4.95 | 4731 |
| 2021-11-08 | 4.98 | $4.97 | 1605 |
| 2021-11-05 | 4.97 | $4.99 | 2217 |
| 2021-11-04 | 4.95 | $4.93 | 2300 |
| 2021-11-03 | 4.94 | $4.96 | 4100 |
| 2021-11-02 | 4.92 | $4.97 | 200 |
| 2021-11-01 | 4.90 | $5.00 | 8035 |
| 2021-10-29 | 4.87 | $4.83 | 5400 |
| 2021-10-28 | 4.86 | $4.88 | 1500 |
| 2021-10-27 | 4.84 | $4.86 | 1913 |
| 2021-10-26 | 4.82 | $4.79 | 12800 |
| 2021-10-25 | 4.81 | $4.94 | 12925 |
| 2021-10-22 | 4.78 | $4.91 | 28246 |
| 2021-10-21 | 4.75 | $4.96 | 28027 |
| 2021-10-20 | 4.73 | $5.02 | 28742 |
| 2021-10-19 | 4.67 | $4.96 | 16111 |
| 2021-10-18 | 4.61 | $5.10 | 29219 |
| 2021-10-15 | 4.55 | $5.05 | 62129 |
| 2021-10-14 | 4.50 | $5.23 | 25230 |
| 2021-10-13 | 4.44 | $5.10 | 27502 |
| 2021-10-12 | 4.37 | $5.05 | 22100 |
| 2021-10-08 | 4.29 | $4.83 | 9211 |
| 2021-10-07 | 4.21 | $4.72 | 23200 |
| 2021-10-06 | 4.15 | $4.63 | 14136 |
| 2021-10-05 | 4.09 | $4.62 | 11700 |
| 2021-10-04 | 3.92 | $4.50 | 7800 |
| 2021-10-01 | 3.86 | $4.50 | 5428 |
| 2021-09-30 | 3.79 | $4.47 | 10100 |
| 2021-09-29 | 3.74 | $4.59 | 12820 |
| 2021-09-28 | 3.66 | $4.50 | 5717 |
| 2021-09-27 | 3.60 | $4.49 | 36935 |
| 2021-09-24 | 3.54 | $4.40 | 21928 |
| 2021-09-23 | 3.47 | $4.36 | 9609 |
| 2021-09-22 | 3.41 | $4.45 | 43717 |
| 2021-09-21 | 3.33 | $3.85 | 500 |
| 2021-09-20 | 3.29 | $3.78 | 2003 |
| 2021-09-17 | 3.24 | $3.80 | 8600 |
| 2021-09-16 | 3.20 | $4.10 | 7400 |
| 2021-09-15 | 3.15 | $3.96 | 8132 |
| 2021-09-14 | 3.09 | $3.71 | 4009 |
| 2021-09-13 | 3.06 | $3.45 | 900 |
| 2021-09-10 | 3.03 | $3.41 | 600 |
| 2021-09-09 | 3.01 | $3.45 | — |
| 2021-09-08 | 2.98 | $3.45 | — |
| 2021-09-07 | 2.96 | $1.15 | — |
| 2021-09-03 | 3.06 | $3.29 | 175 |
| 2021-09-02 | 3.04 | $3.23 | 35 |
| 2021-09-01 | 3.03 | $3.29 | 2695 |
| 2021-08-31 | 3.02 | $3.14 | 6230 |
| 2021-08-30 | 3.00 | $3.26 | 1009 |
| 2021-08-27 | 2.98 | $3.17 | 14401 |
| 2021-08-26 | 2.97 | $3.06 | 807 |
| 2021-08-25 | 2.96 | $3.11 | 4350 |
| 2021-08-24 | 2.95 | $3.00 | 17952 |
| 2021-08-23 | 2.95 | $3.00 | 6605 |
| 2021-08-20 | 2.95 | $2.86 | 9130 |
| 2021-08-19 | 2.95 | $3.00 | 22769 |
| 2021-08-18 | 2.95 | $2.94 | 12490 |
| 2021-08-17 | 2.95 | $2.91 | 2116 |
| 2021-08-16 | 2.96 | $2.94 | 11585 |
| 2021-08-13 | 2.96 | $3.00 | 1365 |
| 2021-08-12 | 2.95 | $2.97 | 11085 |
| 2021-08-11 | 2.95 | $2.91 | 11861 |
| 2021-08-10 | 2.94 | $3.00 | 17769 |
| 2021-08-09 | 2.94 | $3.03 | 7868 |
| 2021-08-06 | 2.94 | $3.06 | 13062 |
| 2021-08-05 | 2.93 | $3.00 | 19157 |
| 2021-08-04 | 2.93 | $3.00 | 13477 |
| 2021-08-03 | 2.93 | $2.86 | 3261 |
| 2021-07-30 | 2.93 | $2.86 | 1561 |
| 2021-07-29 | 2.93 | $2.86 | 1295 |
| 2021-07-28 | 2.92 | $2.86 | 2811 |
| 2021-07-27 | 2.93 | $2.94 | 3062 |
| 2021-07-26 | 2.92 | $2.91 | 908 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.17
2026-07-22
Close Price
$9.90
Vol: 2940
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.91
Average
6.30
Maximum
10.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.17 | $9.90 | 2940 |
| 2026-07-21 | 9.09 | $9.89 | 68200 |
| 2026-07-20 | 9.01 | $9.72 | 57106 |
| 2026-07-17 | 8.94 | $9.31 | 101247 |
| 2026-07-16 | 8.90 | $8.96 | 38300 |
| 2026-07-15 | 8.89 | $9.35 | 44700 |
| 2026-07-14 | 8.84 | $9.20 | 51800 |
| 2026-07-13 | 8.80 | $8.91 | 84030 |
| 2026-07-10 | 8.79 | $8.68 | 47932 |
| 2026-07-09 | 8.80 | $8.81 | 44805 |
| 2026-07-08 | 8.80 | $8.97 | 58600 |
| 2026-07-07 | 8.79 | $8.76 | 85522 |
| 2026-07-06 | 8.79 | $9.19 | 109100 |
| 2026-07-03 | 8.75 | $8.68 | 14300 |
| 2026-07-02 | 8.75 | $8.67 | 94103 |
| 2026-06-30 | 8.76 | $8.63 | 26233 |
| 2026-06-29 | 8.77 | $8.83 | 83400 |
| 2026-06-26 | 8.77 | $8.61 | 37700 |
| 2026-06-25 | 8.79 | $8.89 | 26245 |
| 2026-06-24 | 8.77 | $8.75 | 21200 |
| 2026-06-23 | 8.78 | $8.73 | 44700 |
| 2026-06-22 | 8.78 | $8.94 | 22300 |
| 2026-06-19 | 8.77 | $9.21 | 24339 |
| 2026-06-18 | 8.72 | $8.79 | 45300 |
| 2026-06-17 | 8.71 | $8.83 | 31300 |
| 2026-06-16 | 8.70 | $8.87 | 27400 |
| 2026-06-15 | 8.68 | $8.87 | 101641 |
| 2026-06-12 | 8.66 | $9.10 | 144500 |
| 2026-06-11 | 8.61 | $8.79 | 28844 |
| 2026-06-10 | 8.60 | $8.95 | 56200 |
| 2026-06-09 | 8.56 | $8.65 | 34600 |
| 2026-06-08 | 8.55 | $8.93 | 64039 |
| 2026-06-05 | 8.51 | $8.41 | 18200 |
| 2026-06-04 | 8.52 | $8.79 | 22319 |
| 2026-06-03 | 8.49 | $8.80 | 55206 |
| 2026-06-02 | 8.46 | $8.54 | 69008 |
| 2026-06-01 | 8.45 | $8.41 | 55100 |
| 2026-05-29 | 8.45 | $8.29 | 12825 |
| 2026-05-28 | 8.47 | $8.24 | 14824 |
| 2026-05-27 | 8.49 | $8.25 | 16100 |
| 2026-05-26 | 8.52 | $8.31 | 42600 |
| 2026-05-25 | 8.54 | $8.10 | 38800 |
| 2026-05-22 | 8.59 | $8.31 | 31100 |
| 2026-05-21 | 8.62 | $8.40 | 50003 |
| 2026-05-20 | 8.64 | $8.54 | 53100 |
| 2026-05-19 | 8.65 | $8.66 | 58000 |
| 2026-05-15 | 8.65 | $8.59 | 78400 |
| 2026-05-14 | 8.66 | $8.44 | 51047 |
| 2026-05-13 | 8.68 | $8.51 | 21000 |
| 2026-05-12 | 8.70 | $8.76 | 30017 |
| 2026-05-11 | 8.69 | $8.96 | 46228 |
| 2026-05-08 | 8.66 | $8.75 | 8048 |
| 2026-05-07 | 8.65 | $8.58 | 55100 |
| 2026-05-06 | 8.66 | $8.67 | 33700 |
| 2026-05-05 | 8.66 | $8.95 | 82600 |
| 2026-05-04 | 8.63 | $8.58 | 28414 |
| 2026-05-01 | 8.64 | $8.67 | 18006 |
| 2026-04-30 | 8.63 | $8.51 | 44600 |
| 2026-04-29 | 8.65 | $8.73 | 21700 |
| 2026-04-28 | 8.64 | $8.70 | 42720 |
| 2026-04-27 | 8.63 | $8.69 | 56200 |
| 2026-04-24 | 8.63 | $8.38 | 29400 |
| 2026-04-23 | 8.65 | $8.49 | 29727 |
| 2026-04-22 | 8.67 | $8.18 | 17225 |
| 2026-04-21 | 8.72 | $8.10 | 55540 |
| 2026-04-20 | 8.78 | $8.08 | 38500 |
| 2026-04-17 | 8.86 | $8.22 | 122500 |
| 2026-04-16 | 8.93 | $8.52 | 137400 |
| 2026-04-15 | 8.97 | $8.60 | 122639 |
| 2026-04-14 | 9.01 | $8.55 | 101600 |
| 2026-04-13 | 9.06 | $9.01 | 65711 |
| 2026-04-10 | 9.06 | $8.87 | 31128 |
| 2026-04-09 | 9.08 | $8.94 | 65300 |
| 2026-04-08 | 9.10 | $9.06 | 75004 |
| 2026-04-07 | 9.10 | $9.16 | 43815 |
| 2026-04-06 | 9.09 | $9.19 | 73800 |
| 2026-04-02 | 9.08 | $9.76 | 93623 |
| 2026-04-01 | 9.01 | $9.40 | 111200 |
| 2026-03-31 | 8.97 | $9.53 | 140135 |
| 2026-03-30 | 8.91 | $10.48 | 155001 |
| 2026-03-27 | 8.75 | $9.92 | 133500 |
| 2026-03-26 | 8.62 | $9.50 | 43000 |
| 2026-03-25 | 8.53 | $9.50 | 57039 |
| 2026-03-24 | 8.43 | $9.23 | 51800 |
| 2026-03-23 | 8.34 | $9.06 | 63017 |
| 2026-03-20 | 8.27 | $8.73 | 36600 |
| 2026-03-19 | 8.22 | $8.90 | 114839 |
| 2026-03-18 | 8.15 | $8.77 | 86000 |
| 2026-03-17 | 8.08 | $8.31 | 42743 |
| 2026-03-16 | 8.06 | $8.14 | 27135 |
| 2026-03-13 | 8.05 | $8.11 | 58200 |
| 2026-03-12 | 8.04 | $8.14 | 61837 |
| 2026-03-11 | 8.03 | $8.05 | 43230 |
| 2026-03-10 | 8.03 | $8.18 | 29700 |
| 2026-03-09 | 8.02 | $8.31 | 54200 |
| 2026-03-06 | 7.99 | $8.30 | 48800 |
| 2026-03-05 | 7.95 | $8.22 | 39200 |
| 2026-03-04 | 7.93 | $8.27 | 29345 |
| 2026-03-03 | 7.89 | $8.35 | 41500 |
| 2026-03-02 | 7.84 | $8.22 | 130600 |
| 2026-02-27 | 7.80 | $8.25 | 34300 |
| 2026-02-26 | 7.75 | $8.14 | 24200 |
| 2026-02-25 | 7.71 | $7.95 | 14726 |
| 2026-02-24 | 7.69 | $8.02 | 30500 |
| 2026-02-23 | 7.65 | $8.00 | 28534 |
| 2026-02-20 | 7.62 | $8.05 | 106700 |
| 2026-02-19 | 7.57 | $8.18 | 30800 |
| 2026-02-18 | 7.51 | $8.15 | 92200 |
| 2026-02-17 | 7.44 | $8.08 | 19800 |
| 2026-02-13 | 7.37 | $8.06 | 23400 |
| 2026-02-12 | 7.30 | $7.83 | 46029 |
| 2026-02-11 | 7.24 | $7.92 | 68839 |
| 2026-02-10 | 7.17 | $8.03 | 87500 |
| 2026-02-09 | 7.08 | $7.74 | 36700 |
| 2026-02-06 | 7.01 | $7.41 | 23711 |
| 2026-02-05 | 6.97 | $7.15 | 42100 |
| 2026-02-04 | 6.95 | $7.29 | 11200 |
| 2026-02-03 | 6.91 | $7.12 | 26532 |
| 2026-02-02 | 6.89 | $6.98 | 34600 |
| 2026-01-30 | 6.88 | $7.01 | 47200 |
| 2026-01-29 | 6.87 | $6.98 | 41944 |
| 2026-01-28 | 6.86 | $6.92 | 73334 |
| 2026-01-27 | 6.85 | $7.09 | 34500 |
| 2026-01-26 | 6.83 | $7.14 | 57204 |
| 2026-01-23 | 6.80 | $7.13 | 27430 |
| 2026-01-22 | 6.76 | $7.15 | 38402 |
| 2026-01-21 | 6.72 | $6.98 | 28500 |
| 2026-01-20 | 6.69 | $7.06 | 65600 |
| 2026-01-19 | 6.65 | $6.90 | 28800 |
| 2026-01-16 | 6.63 | $6.88 | 35001 |
| 2026-01-15 | 6.60 | $6.80 | 28527 |
| 2026-01-14 | 6.58 | $6.85 | 28327 |
| 2026-01-13 | 6.55 | $6.88 | 59946 |
| 2026-01-12 | 6.52 | $6.67 | 42500 |
| 2026-01-09 | 6.50 | $6.60 | 37005 |
| 2026-01-08 | 6.49 | $6.45 | 30326 |
| 2026-01-07 | 6.49 | $6.44 | 46000 |
| 2026-01-06 | 6.50 | $6.45 | 55500 |
| 2026-01-05 | 6.50 | $6.69 | 75900 |
| 2026-01-02 | 6.48 | $6.95 | 57900 |
| 2025-12-31 | 6.43 | $6.99 | 47903 |
| 2025-12-30 | 6.38 | $6.93 | 63500 |
| 2025-12-29 | 6.32 | $6.74 | 110807 |
| 2025-12-24 | 6.27 | $6.54 | 15500 |
| 2025-12-23 | 6.24 | $6.50 | 72500 |
| 2025-12-22 | 6.22 | $6.46 | 52212 |
| 2025-12-19 | 6.19 | $6.57 | 42242 |
| 2025-12-18 | 6.15 | $6.36 | 65500 |
| 2025-12-17 | 6.13 | $6.20 | 76014 |
| 2025-12-16 | 6.12 | $6.08 | 41400 |
| 2025-12-15 | 6.13 | $6.15 | 17028 |
| 2025-12-12 | 6.13 | $6.13 | 6011 |
| 2025-12-11 | 6.12 | $6.11 | 9023 |
| 2025-12-10 | 6.13 | $6.05 | 27100 |
| 2025-12-09 | 6.13 | $6.07 | 5608 |
| 2025-12-08 | 6.14 | $6.13 | 21609 |
| 2025-12-05 | 6.14 | $6.28 | 26633 |
| 2025-12-04 | 6.13 | $6.11 | 8301 |
| 2025-12-03 | 6.13 | $6.09 | 9500 |
| 2025-12-02 | 6.13 | $6.08 | 14736 |
| 2025-12-01 | 6.14 | $6.06 | 16610 |
| 2025-11-28 | 6.15 | $6.06 | 37315 |
| 2025-11-27 | 6.16 | $6.12 | 3124 |
| 2025-11-26 | 6.16 | $6.00 | 14100 |
| 2025-11-25 | 6.18 | $6.01 | 40841 |
| 2025-11-24 | 6.20 | $6.11 | 11500 |
| 2025-11-21 | 6.20 | $6.08 | 16300 |
| 2025-11-20 | 6.22 | $6.03 | 31100 |
| 2025-11-19 | 6.24 | $6.03 | 28534 |
| 2025-11-18 | 6.26 | $6.00 | 40311 |
| 2025-11-17 | 6.29 | $6.04 | 35300 |
| 2025-11-14 | 6.31 | $6.10 | 28135 |
| 2025-11-13 | 6.33 | $6.12 | 13832 |
| 2025-11-12 | 6.36 | $6.13 | 17432 |
| 2025-11-11 | 6.38 | $6.11 | 94949 |
| 2025-11-10 | 6.41 | $6.24 | 33900 |
| 2025-11-07 | 6.43 | $6.01 | 21800 |
| 2025-11-06 | 6.47 | $6.13 | 34100 |
| 2025-11-05 | 6.51 | $6.37 | 13000 |
| 2025-11-04 | 6.52 | $6.43 | 6600 |
| 2025-11-03 | 6.53 | $6.58 | 25900 |
| 2025-10-31 | 6.53 | $6.50 | 8900 |
| 2025-10-30 | 6.53 | $6.50 | 16800 |
| 2025-10-29 | 6.53 | $6.48 | 712 |
| 2025-10-28 | 6.54 | $6.49 | 3700 |
| 2025-10-27 | 6.54 | $6.48 | 9607 |
| 2025-10-24 | 6.55 | $6.44 | 6300 |
| 2025-10-23 | 6.56 | $6.40 | 12843 |
| 2025-10-22 | 6.58 | $6.42 | 12847 |
| 2025-10-21 | 6.59 | $6.47 | 12632 |
| 2025-10-20 | 6.61 | $6.50 | 4133 |
| 2025-10-17 | 6.62 | $6.45 | 5712 |
| 2025-10-16 | 6.64 | $6.41 | 10641 |
| 2025-10-15 | 6.66 | $6.46 | 20300 |
| 2025-10-14 | 6.68 | $6.48 | 26743 |
| 2025-10-10 | 6.70 | $6.60 | 16500 |
| 2025-10-09 | 6.71 | $6.77 | 10227 |
| 2025-10-08 | 6.71 | $6.73 | 12400 |
| 2025-10-07 | 6.70 | $6.90 | 15943 |
| 2025-10-06 | 6.68 | $6.84 | 8300 |
| 2025-10-03 | 6.67 | $6.74 | 10000 |
| 2025-10-02 | 6.66 | $6.75 | 17000 |
| 2025-10-01 | 6.65 | $6.67 | 7740 |
| 2025-09-30 | 6.65 | $6.68 | 14312 |
| 2025-09-29 | 6.64 | $6.82 | 47800 |
| 2025-09-26 | 6.63 | $6.92 | 16700 |
| 2025-09-25 | 6.59 | $6.80 | 11900 |
| 2025-09-24 | 6.57 | $6.81 | 2813 |
| 2025-09-23 | 6.55 | $6.82 | 3316 |
| 2025-09-22 | 6.52 | $6.75 | 9800 |
| 2025-09-19 | 6.50 | $6.83 | 7100 |
| 2025-09-18 | 6.46 | $6.68 | 13030 |
| 2025-09-17 | 6.44 | $6.75 | 5400 |
| 2025-09-16 | 6.40 | $6.70 | 9900 |
| 2025-09-15 | 6.37 | $6.83 | 9300 |
| 2025-09-12 | 6.32 | $6.72 | 17318 |
| 2025-09-11 | 6.28 | $6.70 | 4234 |
| 2025-09-10 | 6.24 | $6.65 | 18700 |
| 2025-09-09 | 6.20 | $6.56 | 12809 |
| 2025-09-08 | 6.16 | $6.55 | 7200 |
| 2025-09-05 | 6.12 | $6.66 | 40131 |
| 2025-09-04 | 6.06 | $6.82 | 32447 |
| 2025-09-03 | 5.98 | $6.59 | 34300 |
| 2025-09-02 | 5.92 | $6.30 | 32226 |
| 2025-08-29 | 5.87 | $6.01 | 22303 |
| 2025-08-28 | 5.86 | $6.00 | 6412 |
| 2025-08-27 | 5.85 | $5.94 | 16400 |
| 2025-08-26 | 5.84 | $5.91 | 20720 |
| 2025-08-25 | 5.83 | $5.74 | 14600 |
| 2025-08-22 | 5.84 | $5.68 | 29800 |
| 2025-08-21 | 5.85 | $5.82 | 11844 |
| 2025-08-20 | 5.86 | $5.78 | 7000 |
| 2025-08-19 | 5.87 | $5.88 | 13412 |
| 2025-08-18 | 5.86 | $5.96 | 56015 |
| 2025-08-15 | 5.85 | $5.84 | 6900 |
| 2025-08-14 | 5.86 | $5.79 | 17816 |
| 2025-08-13 | 5.86 | $5.76 | 12700 |
| 2025-08-12 | 5.87 | $5.79 | 13400 |
| 2025-08-11 | 5.88 | $5.85 | 12700 |
| 2025-08-08 | 5.89 | $5.75 | 15300 |
| 2025-08-07 | 5.90 | $5.80 | 6117 |
| 2025-08-06 | 5.91 | $5.83 | 8300 |
| 2025-08-05 | 5.92 | $5.80 | 36100 |
| 2025-08-01 | 5.93 | $5.90 | 2500 |
| 2025-07-31 | 5.93 | $5.91 | 3234 |
| 2025-07-30 | 5.94 | $5.93 | 3200 |
| 2025-07-29 | 5.94 | $5.89 | 8233 |
| 2025-07-28 | 5.94 | $5.86 | 6900 |
| 2025-07-25 | 5.95 | $5.88 | 20000 |
| 2025-07-24 | 5.96 | $5.96 | 9401 |
| 2025-07-23 | 5.96 | $5.93 | 10624 |
| 2025-07-22 | 5.96 | $5.94 | 5613 |
| 2025-07-21 | 5.96 | $5.89 | 28700 |
| 2025-07-18 | 5.97 | $5.87 | 4205 |
| 2025-07-17 | 5.98 | $5.80 | 10516 |
| 2025-07-16 | 6.00 | $5.95 | 22316 |
| 2025-07-15 | 6.00 | $5.78 | 6500 |
| 2025-07-14 | 6.03 | $5.73 | 10018 |
| 2025-07-11 | 6.06 | $5.73 | 13300 |
| 2025-07-10 | 6.09 | $5.71 | 6040 |
| 2025-07-09 | 6.14 | $5.70 | 29631 |
| 2025-07-08 | 6.18 | $5.88 | 18849 |
| 2025-07-07 | 6.21 | $5.98 | 8931 |
| 2025-07-04 | 6.24 | $5.90 | 20100 |
| 2025-07-03 | 6.27 | $5.98 | 20244 |
| 2025-07-02 | 6.30 | $6.04 | 31037 |
| 2025-06-30 | 6.33 | $6.25 | 13800 |
| 2025-06-27 | 6.34 | $6.48 | 28602 |
| 2025-06-26 | 6.32 | $6.56 | 3700 |
| 2025-06-25 | 6.30 | $6.26 | 20800 |
| 2025-06-24 | 6.30 | $6.55 | 27406 |
| 2025-06-23 | 6.28 | $6.50 | 44622 |
| 2025-06-20 | 6.26 | $6.89 | 3600 |
| 2025-06-19 | 6.19 | $6.98 | 19000 |
| 2025-06-18 | 6.10 | $6.98 | 59000 |
| 2025-06-17 | 6.01 | $6.88 | 87300 |
| 2025-06-16 | 5.92 | $6.17 | 16800 |
| 2025-06-13 | 5.90 | $6.11 | 12000 |
| 2025-06-12 | 5.87 | $6.10 | 7803 |
| 2025-06-11 | 5.85 | $6.04 | 31100 |
| 2025-06-10 | 5.83 | $5.97 | 1100 |
| 2025-06-09 | 5.81 | $5.97 | 7300 |
| 2025-06-06 | 5.80 | $5.84 | 5300 |
| 2025-06-05 | 5.79 | $5.90 | 27900 |
| 2025-06-04 | 5.78 | $5.98 | 3600 |
| 2025-06-03 | 5.76 | $5.97 | 6200 |
| 2025-06-02 | 5.74 | $5.98 | 10925 |
| 2025-05-30 | 5.71 | $5.90 | 14932 |
| 2025-05-29 | 5.69 | $5.85 | 16202 |
| 2025-05-28 | 5.68 | $5.85 | 42411 |
| 2025-05-27 | 5.66 | $5.90 | 44700 |
| 2025-05-26 | 5.63 | $5.94 | 38016 |
| 2025-05-23 | 5.60 | $5.89 | 33032 |
| 2025-05-22 | 5.57 | $5.92 | 65638 |
| 2025-05-21 | 5.53 | $6.00 | 33500 |
| 2025-05-20 | 5.49 | $6.01 | 50500 |
| 2025-05-16 | 5.43 | $5.97 | 13100 |
| 2025-05-15 | 5.37 | $5.99 | 30847 |
| 2025-05-14 | 5.31 | $5.70 | 16147 |
| 2025-05-13 | 5.27 | $5.57 | 7807 |
| 2025-05-12 | 5.23 | $5.48 | 9100 |
| 2025-05-09 | 5.21 | $5.44 | 2537 |
| 2025-05-08 | 5.18 | $5.32 | 4908 |
| 2025-05-07 | 5.17 | $5.40 | 4800 |
| 2025-05-06 | 5.15 | $5.35 | 11600 |
| 2025-05-05 | 5.13 | $5.49 | 8300 |
| 2025-05-02 | 5.09 | $5.48 | 13000 |
| 2025-05-01 | 5.05 | $5.47 | 25944 |
| 2025-04-30 | 5.00 | $5.41 | 21643 |
| 2025-04-29 | 4.96 | $5.20 | 16700 |
| 2025-04-28 | 4.93 | $5.05 | 6900 |
| 2025-04-25 | 4.92 | $5.10 | 8208 |
| 2025-04-24 | 4.90 | $5.11 | 7200 |
| 2025-04-23 | 4.88 | $5.09 | 5800 |
| 2025-04-22 | 4.86 | $5.00 | 9132 |
| 2025-04-21 | 4.84 | $4.99 | 6000 |
| 2025-04-17 | 4.83 | $5.09 | 3500 |
| 2025-04-16 | 4.80 | $4.85 | 11200 |
| 2025-04-15 | 4.79 | $4.64 | 21700 |
| 2025-04-14 | 4.81 | $4.57 | 11800 |
| 2025-04-11 | 4.83 | $4.57 | 13636 |
| 2025-04-10 | 4.86 | $4.62 | 12400 |
| 2025-04-09 | 4.89 | $4.64 | 22000 |
| 2025-04-08 | 4.91 | $4.60 | 21300 |
| 2025-04-07 | 4.94 | $4.79 | 38900 |
| 2025-04-04 | 4.96 | $4.98 | 19408 |
| 2025-04-03 | 4.96 | $5.04 | 33100 |
| 2025-04-02 | 4.95 | $5.12 | 8933 |
| 2025-04-01 | 4.93 | $5.12 | 9011 |
| 2025-03-31 | 4.91 | $5.17 | 29844 |
| 2025-03-28 | 4.88 | $5.15 | 8719 |
| 2025-03-27 | 4.86 | $5.11 | 31300 |
| 2025-03-26 | 4.83 | $5.10 | 22029 |
| 2025-03-25 | 4.80 | $5.09 | 28800 |
| 2025-03-24 | 4.77 | $4.98 | 18713 |
| 2025-03-21 | 4.75 | $4.93 | 5800 |
| 2025-03-20 | 4.73 | $4.97 | 8800 |
| 2025-03-19 | 4.71 | $4.84 | 14202 |
| 2025-03-18 | 4.69 | $4.60 | 11620 |
| 2025-03-17 | 4.70 | $4.59 | 40300 |
| 2025-03-14 | 4.71 | $4.60 | 6100 |
| 2025-03-13 | 4.72 | $4.61 | 13601 |
| 2025-03-12 | 4.74 | $4.58 | 28100 |
| 2025-03-11 | 4.75 | $4.61 | 21100 |
| 2025-03-10 | 4.77 | $4.62 | 8900 |
| 2025-03-07 | 4.78 | $4.60 | 15946 |
| 2025-03-06 | 4.80 | $4.56 | 9000 |
| 2025-03-05 | 4.83 | $4.61 | 4734 |
| 2025-03-04 | 4.85 | $4.63 | 20222 |
| 2025-03-03 | 4.87 | $4.73 | 6900 |
| 2025-02-28 | 4.89 | $4.72 | 7800 |
| 2025-02-27 | 4.91 | $4.71 | 13016 |
| 2025-02-26 | 4.93 | $4.76 | 6700 |
| 2025-02-25 | 4.95 | $4.78 | 5700 |
| 2025-02-24 | 4.96 | $4.80 | 4724 |
| 2025-02-21 | 4.98 | $4.83 | 12900 |
| 2025-02-20 | 5.00 | $4.88 | 7300 |
| 2025-02-19 | 5.01 | $4.84 | 21100 |
| 2025-02-18 | 5.03 | $4.92 | 14300 |
| 2025-02-14 | 5.04 | $5.00 | 4100 |
| 2025-02-13 | 5.04 | $4.98 | 11534 |
| 2025-02-12 | 5.05 | $5.00 | 1139 |
| 2025-02-11 | 5.05 | $4.99 | 13700 |
| 2025-02-10 | 5.06 | $5.00 | 16300 |
| 2025-02-07 | 5.07 | $4.85 | 17600 |
| 2025-02-06 | 5.09 | $5.00 | 3410 |
| 2025-02-05 | 5.10 | $4.95 | 22800 |
| 2025-02-04 | 5.12 | $5.05 | 10200 |
| 2025-02-03 | 5.12 | $5.00 | 34000 |
| 2025-01-31 | 5.14 | $5.05 | 25249 |
| 2025-01-30 | 5.14 | $4.93 | 17300 |
| 2025-01-29 | 5.17 | $4.95 | 32900 |
| 2025-01-28 | 5.19 | $4.99 | 21900 |
| 2025-01-27 | 5.21 | $5.18 | 6400 |
| 2025-01-24 | 5.21 | $5.25 | 6118 |
| 2025-01-23 | 5.21 | $5.38 | 11000 |
| 2025-01-22 | 5.19 | $5.30 | 112916 |
| 2025-01-21 | 5.18 | $5.29 | 1200 |
| 2025-01-20 | 5.17 | $5.23 | 9210 |
| 2025-01-17 | 5.16 | $5.35 | 14245 |
| 2025-01-16 | 5.14 | $5.31 | 71600 |
| 2025-01-15 | 5.13 | $5.31 | 107313 |
| 2025-01-14 | 5.11 | $5.15 | 49600 |
| 2025-01-13 | 5.10 | $5.15 | 30000 |
| 2025-01-10 | 5.10 | $5.20 | 1906 |
| 2025-01-09 | 5.09 | $5.24 | 6900 |
| 2025-01-08 | 5.07 | $5.24 | 7800 |
| 2025-01-07 | 5.05 | $5.25 | 28145 |
| 2025-01-06 | 5.03 | $5.26 | 9900 |
| 2025-01-03 | 5.01 | $5.24 | 16218 |
| 2025-01-02 | 4.98 | $5.25 | 18649 |
| 2024-12-31 | 4.96 | $5.14 | 14800 |
| 2024-12-30 | 4.94 | $5.11 | 23000 |
| 2024-12-27 | 4.92 | $5.11 | 8319 |
| 2024-12-24 | 4.90 | $5.02 | 5700 |
| 2024-12-23 | 4.88 | $5.11 | 6400 |
| 2024-12-20 | 4.86 | $5.05 | 12400 |
| 2024-12-19 | 4.84 | $5.14 | 7900 |
| 2024-12-18 | 4.81 | $5.05 | 11000 |
| 2024-12-17 | 4.78 | $4.96 | 9032 |
| 2024-12-16 | 4.77 | $5.04 | 11400 |
| 2024-12-13 | 4.74 | $5.04 | 12600 |
| 2024-12-12 | 4.70 | $5.10 | 62100 |
| 2024-12-11 | 4.66 | $4.87 | 15606 |
| 2024-12-10 | 4.64 | $4.95 | 18012 |
| 2024-12-09 | 4.61 | $4.94 | 11700 |
| 2024-12-06 | 4.57 | $4.83 | 27024 |
| 2024-12-05 | 4.55 | $4.54 | 17600 |
| 2024-12-04 | 4.55 | $4.35 | 31132 |
| 2024-12-03 | 4.57 | $4.33 | 30800 |
| 2024-12-02 | 4.59 | $4.30 | 23911 |
| 2024-11-29 | 4.62 | $4.36 | 16334 |
| 2024-11-28 | 4.65 | $4.36 | 10600 |
| 2024-11-27 | 4.68 | $4.33 | 15300 |
| 2024-11-26 | 4.72 | $4.24 | 20434 |
| 2024-11-25 | 4.77 | $4.39 | 28118 |
| 2024-11-22 | 4.81 | $4.54 | 12048 |
| 2024-11-21 | 4.84 | $4.55 | 14047 |
| 2024-11-20 | 4.87 | $4.64 | 23900 |
| 2024-11-19 | 4.89 | $4.74 | 7700 |
| 2024-11-18 | 4.91 | $4.74 | 20044 |
| 2024-11-15 | 4.92 | $4.80 | 10900 |
| 2024-11-14 | 4.94 | $4.83 | 14300 |
| 2024-11-13 | 4.95 | $4.83 | 14000 |
| 2024-11-12 | 4.96 | $4.91 | 10016 |
| 2024-11-11 | 4.97 | $4.93 | 11700 |
| 2024-11-08 | 4.97 | $5.00 | 16100 |
| 2024-11-07 | 4.97 | $4.98 | 17200 |
| 2024-11-06 | 4.97 | $4.84 | 10221 |
| 2024-11-05 | 4.98 | $4.80 | 8500 |
| 2024-11-04 | 5.00 | $4.80 | 27500 |
| 2024-11-01 | 5.02 | $4.98 | 21402 |
| 2024-10-31 | 5.02 | $4.85 | 15500 |
| 2024-10-30 | 5.04 | $4.93 | 21900 |
| 2024-10-29 | 5.05 | $4.99 | 7530 |
| 2024-10-28 | 5.06 | $5.02 | 21100 |
| 2024-10-25 | 5.07 | $5.02 | 25600 |
| 2024-10-24 | 5.07 | $5.00 | 9500 |
| 2024-10-23 | 5.08 | $5.00 | 21246 |
| 2024-10-22 | 5.09 | $5.05 | 6033 |
| 2024-10-21 | 5.09 | $5.01 | 15900 |
| 2024-10-18 | 5.10 | $5.05 | 11100 |
| 2024-10-17 | 5.10 | $5.08 | 13100 |
| 2024-10-16 | 5.11 | $5.10 | 10235 |
| 2024-10-15 | 5.11 | $5.06 | 44300 |
| 2024-10-11 | 5.11 | $5.07 | 13100 |
| 2024-10-10 | 5.12 | $5.12 | 2700 |
| 2024-10-09 | 5.12 | $5.08 | 21444 |
| 2024-10-08 | 5.12 | $5.07 | 9100 |
| 2024-10-07 | 5.12 | $5.11 | 11600 |
| 2024-10-04 | 5.13 | $5.17 | 12229 |
| 2024-10-03 | 5.12 | $5.13 | 8100 |
| 2024-10-02 | 5.12 | $5.13 | 19411 |
| 2024-10-01 | 5.12 | $5.14 | 12500 |
| 2024-09-30 | 5.12 | $5.18 | 10529 |
| 2024-09-27 | 5.11 | $5.15 | 21300 |
| 2024-09-26 | 5.11 | $5.15 | 11618 |
| 2024-09-25 | 5.10 | $5.17 | 36400 |
| 2024-09-24 | 5.09 | $5.19 | 17035 |
| 2024-09-23 | 5.08 | $5.15 | 4700 |
| 2024-09-20 | 5.08 | $5.16 | 24200 |
| 2024-09-19 | 5.07 | $5.20 | 56100 |
| 2024-09-18 | 5.05 | $5.13 | 19400 |
| 2024-09-17 | 5.05 | $5.10 | 17800 |
| 2024-09-16 | 5.04 | $5.08 | 20500 |
| 2024-09-13 | 5.04 | $5.04 | 14200 |
| 2024-09-12 | 5.04 | $5.10 | 21900 |
| 2024-09-11 | 5.03 | $5.06 | 6621 |
| 2024-09-10 | 5.03 | $5.09 | 21325 |
| 2024-09-09 | 5.02 | $5.10 | 14826 |
| 2024-09-06 | 5.01 | $5.08 | 11600 |
| 2024-09-05 | 5.00 | $5.04 | 8534 |
| 2024-09-04 | 5.00 | $5.08 | 10226 |
| 2024-09-03 | 4.99 | $5.03 | 3500 |
| 2024-08-30 | 4.99 | $5.04 | 8608 |
| 2024-08-29 | 4.98 | $5.05 | 10107 |
| 2024-08-28 | 4.98 | $5.04 | 8700 |
| 2024-08-27 | 4.97 | $5.06 | 6700 |
| 2024-08-26 | 4.96 | $5.11 | 35000 |
| 2024-08-23 | 4.94 | $5.10 | 20700 |
| 2024-08-22 | 4.93 | $5.10 | 12600 |
| 2024-08-21 | 4.91 | $5.06 | 12020 |
| 2024-08-20 | 4.89 | $5.00 | 16432 |
| 2024-08-19 | 4.88 | $5.04 | 6400 |
| 2024-08-16 | 4.87 | $5.00 | 9300 |
| 2024-08-15 | 4.85 | $4.90 | 34300 |
| 2024-08-14 | 4.85 | $4.95 | 10604 |
| 2024-08-13 | 4.84 | $5.00 | 13725 |
| 2024-08-12 | 4.82 | $4.97 | 20547 |
| 2024-08-09 | 4.80 | $4.86 | 5315 |
| 2024-08-08 | 4.80 | $4.85 | 29000 |
| 2024-08-07 | 4.79 | $4.75 | 6625 |
| 2024-08-06 | 4.80 | $4.68 | 18513 |
| 2024-08-02 | 4.81 | $4.69 | 46743 |
| 2024-08-01 | 4.82 | $4.83 | 9428 |
| 2024-07-31 | 4.82 | $4.87 | 8500 |
| 2024-07-30 | 4.82 | $4.89 | 4618 |
| 2024-07-29 | 4.81 | $4.89 | 10300 |
| 2024-07-26 | 4.80 | $4.78 | 18000 |
| 2024-07-25 | 4.80 | $4.77 | 24322 |
| 2024-07-24 | 4.81 | $4.90 | 7336 |
| 2024-07-23 | 4.80 | $4.91 | 14228 |
| 2024-07-22 | 4.79 | $4.95 | 4831 |
| 2024-07-19 | 4.77 | $4.92 | 10100 |
| 2024-07-18 | 4.75 | $4.85 | 14103 |
| 2024-07-17 | 4.74 | $4.79 | 16319 |
| 2024-07-16 | 4.74 | $4.87 | 17100 |
| 2024-07-15 | 4.72 | $4.80 | 19818 |
| 2024-07-12 | 4.71 | $4.78 | 26335 |
| 2024-07-11 | 4.71 | $4.73 | 22512 |
| 2024-07-10 | 4.70 | $4.77 | 6226 |
| 2024-07-09 | 4.70 | $4.68 | 13318 |
| 2024-07-08 | 4.70 | $4.68 | 15542 |
| 2024-07-05 | 4.70 | $5.05 | 37500 |
| 2024-07-04 | 4.67 | $5.13 | 58000 |
| 2024-07-03 | 4.62 | $4.67 | 8912 |
| 2024-07-02 | 4.61 | $4.53 | 17742 |
| 2024-06-28 | 4.62 | $4.70 | 28918 |
| 2024-06-27 | 4.61 | $4.54 | 8700 |
| 2024-06-26 | 4.62 | $4.59 | 23800 |
| 2024-06-25 | 4.62 | $4.44 | 16000 |
| 2024-06-24 | 4.64 | $4.36 | 15641 |
| 2024-06-21 | 4.67 | $4.34 | 28028 |
| 2024-06-20 | 4.70 | $4.43 | 27700 |
| 2024-06-19 | 4.73 | $4.47 | 8800 |
| 2024-06-18 | 4.76 | $4.45 | 29900 |
| 2024-06-17 | 4.79 | $4.41 | 16117 |
| 2024-06-14 | 4.83 | $4.46 | 30643 |
| 2024-06-13 | 4.87 | $4.58 | 22727 |
| 2024-06-12 | 4.90 | $4.76 | 27700 |
| 2024-06-11 | 4.92 | $4.80 | 21100 |
| 2024-06-10 | 4.93 | $4.80 | 12800 |
| 2024-06-07 | 4.94 | $4.76 | 18707 |
| 2024-06-06 | 4.96 | $4.70 | 44600 |
| 2024-06-05 | 4.99 | $4.80 | 9248 |
| 2024-06-04 | 5.01 | $4.87 | 21800 |
| 2024-06-03 | 5.03 | $5.01 | 9900 |
| 2024-05-31 | 5.03 | $4.97 | 8600 |
| 2024-05-30 | 5.04 | $4.98 | 3929 |
| 2024-05-29 | 5.04 | $5.00 | 7815 |
| 2024-05-28 | 5.05 | $5.02 | 12341 |
| 2024-05-27 | 5.05 | $5.07 | 6032 |
| 2024-05-24 | 5.05 | $5.08 | 9100 |
| 2024-05-23 | 5.04 | $5.11 | 6400 |
| 2024-05-22 | 5.04 | $5.15 | 14800 |
| 2024-05-21 | 5.02 | $5.27 | 16933 |
| 2024-05-17 | 5.00 | $5.25 | 5615 |
| 2024-05-16 | 4.97 | $5.30 | 5549 |
| 2024-05-15 | 4.94 | $5.31 | 13300 |
| 2024-05-14 | 4.90 | $5.26 | 18700 |
| 2024-05-13 | 4.86 | $5.29 | 48619 |
| 2024-05-10 | 4.81 | $5.03 | 34206 |
| 2024-05-09 | 4.79 | $4.87 | 17100 |
| 2024-05-08 | 4.78 | $4.83 | 25500 |
| 2024-05-07 | 4.78 | $4.89 | 8300 |
| 2024-05-06 | 4.76 | $4.85 | 15100 |
| 2024-05-03 | 4.75 | $4.84 | 13548 |
| 2024-05-02 | 4.75 | $4.81 | 11300 |
| 2024-05-01 | 4.74 | $4.70 | 19133 |
| 2024-04-30 | 4.74 | $4.80 | 8800 |
| 2024-04-29 | 4.74 | $4.88 | 15519 |
| 2024-04-26 | 4.72 | $4.69 | 5600 |
| 2024-04-25 | 4.73 | $4.78 | 15909 |
| 2024-04-24 | 4.72 | $4.71 | 7823 |
| 2024-04-23 | 4.72 | $4.63 | 14600 |
| 2024-04-22 | 4.73 | $4.72 | 5948 |
| 2024-04-19 | 4.73 | $4.80 | 8249 |
| 2024-04-18 | 4.72 | $4.79 | 4800 |
| 2024-04-17 | 4.72 | $4.64 | 1400 |
| 2024-04-16 | 4.73 | $4.65 | 4900 |
| 2024-04-15 | 4.73 | $4.68 | 25600 |
| 2024-04-12 | 4.74 | $4.54 | 27243 |
| 2024-04-11 | 4.76 | $4.78 | 7945 |
| 2024-04-10 | 4.76 | $4.90 | 11002 |
| 2024-04-09 | 4.74 | $4.98 | 18844 |
| 2024-04-08 | 4.72 | $4.99 | 47049 |
| 2024-04-05 | 4.69 | $5.10 | 215210 |
| 2024-04-04 | 4.65 | $4.01 | 63700 |
| 2024-04-03 | 4.71 | $3.91 | 52200 |
| 2024-04-02 | 4.80 | $4.00 | 39000 |
| 2024-04-01 | 4.88 | $4.05 | 7800 |
| 2024-03-28 | 4.97 | $4.07 | 34400 |
| 2024-03-27 | 5.07 | $4.08 | 20112 |
| 2024-03-26 | 5.17 | $4.13 | 58400 |
| 2024-03-25 | 5.28 | $4.18 | 69347 |
| 2024-03-22 | 5.39 | $4.00 | 159100 |
| 2024-03-21 | 5.54 | $4.40 | 256717 |
| 2024-03-20 | 5.66 | $4.65 | 249045 |
| 2024-03-19 | 5.77 | $5.54 | 13424 |
| 2024-03-18 | 5.79 | $5.54 | 13000 |
| 2024-03-15 | 5.82 | $5.56 | 10235 |
| 2024-03-14 | 5.85 | $5.51 | 13800 |
| 2024-03-13 | 5.88 | $5.60 | 9245 |
| 2024-03-12 | 5.91 | $5.59 | 14600 |
| 2024-03-11 | 5.94 | $5.70 | 9200 |
| 2024-03-08 | 5.97 | $5.66 | 16700 |
| 2024-03-07 | 6.00 | $5.68 | 24930 |
| 2024-03-06 | 6.04 | $5.76 | 15141 |
| 2024-03-05 | 6.06 | $5.85 | 39928 |
| 2024-03-04 | 6.09 | $6.03 | 10600 |
| 2024-03-01 | 6.09 | $6.04 | 22900 |
| 2024-02-29 | 6.10 | $5.70 | 31832 |
| 2024-02-28 | 6.14 | $6.18 | 21711 |
| 2024-02-27 | 6.14 | $6.35 | 60610 |
| 2024-02-26 | 6.11 | $6.65 | 20822 |
| 2024-02-23 | 6.06 | $6.45 | 11400 |
| 2024-02-22 | 6.02 | $6.33 | 15303 |
| 2024-02-21 | 5.98 | $6.25 | 1400 |
| 2024-02-20 | 5.96 | $6.26 | 17700 |
| 2024-02-16 | 5.92 | $6.07 | 5847 |
| 2024-02-15 | 5.91 | $6.20 | 12100 |
| 2024-02-14 | 5.88 | $6.13 | 12300 |
| 2024-02-13 | 5.85 | $6.00 | 65514 |
| 2024-02-12 | 5.83 | $5.80 | 26400 |
| 2024-02-09 | 5.84 | $5.41 | 20000 |
| 2024-02-08 | 5.88 | $5.10 | 51000 |
| 2024-02-07 | 5.97 | $5.32 | 13600 |
| 2024-02-06 | 6.03 | $5.42 | 19924 |
| 2024-02-05 | 6.10 | $5.55 | 23100 |
| 2024-02-02 | 6.16 | $5.69 | 25200 |
| 2024-02-01 | 6.21 | $5.76 | 28200 |
| 2024-01-31 | 6.25 | $5.81 | 8400 |
| 2024-01-30 | 6.30 | $5.78 | 69700 |
| 2024-01-29 | 6.35 | $5.85 | 79639 |
| 2024-01-26 | 6.41 | $5.92 | 34300 |
| 2024-01-25 | 6.46 | $6.01 | 6300 |
| 2024-01-24 | 6.50 | $5.97 | 8000 |
| 2024-01-23 | 6.56 | $5.99 | 22300 |
| 2024-01-22 | 6.62 | $6.13 | 16900 |
| 2024-01-19 | 6.67 | $6.31 | 16933 |
| 2024-01-18 | 6.71 | $6.47 | 6800 |
| 2024-01-17 | 6.74 | $6.55 | 13113 |
| 2024-01-16 | 6.76 | $6.64 | 15300 |
| 2024-01-15 | 6.77 | $6.75 | 6349 |
| 2024-01-12 | 6.77 | $6.76 | 10528 |
| 2024-01-11 | 6.77 | $6.72 | 7202 |
| 2024-01-10 | 6.78 | $6.74 | 8232 |
| 2024-01-09 | 6.78 | $6.70 | 16000 |
| 2024-01-08 | 6.79 | $6.62 | 13314 |
| 2024-01-05 | 6.81 | $6.64 | 6235 |
| 2024-01-04 | 6.82 | $6.67 | 9900 |
| 2024-01-03 | 6.84 | $6.70 | 7640 |
| 2024-01-02 | 6.85 | $6.71 | 18200 |
| 2023-12-29 | 6.87 | $6.60 | 2600 |
| 2023-12-28 | 6.90 | $6.64 | 13200 |
| 2023-12-27 | 6.92 | $6.70 | 57500 |
| 2023-12-22 | 6.95 | $6.71 | 19700 |
| 2023-12-21 | 6.97 | $6.72 | 5925 |
| 2023-12-20 | 7.00 | $6.75 | 30300 |
| 2023-12-19 | 7.03 | $6.66 | 6443 |
| 2023-12-18 | 7.06 | $6.74 | 14310 |
| 2023-12-15 | 7.10 | $6.74 | 11000 |
| 2023-12-14 | 7.14 | $6.88 | 7524 |
| 2023-12-13 | 7.16 | $6.85 | 6700 |
| 2023-12-12 | 7.20 | $6.93 | 30500 |
| 2023-12-11 | 7.22 | $6.65 | 17800 |
| 2023-12-08 | 7.28 | $6.85 | 6219 |
| 2023-12-07 | 7.33 | $6.65 | 16400 |
| 2023-12-06 | 7.40 | $6.56 | 48100 |
| 2023-12-05 | 7.49 | $6.91 | 26031 |
| 2023-12-04 | 7.55 | $6.97 | 23600 |
| 2023-12-01 | 7.61 | $7.05 | 16300 |
| 2023-11-30 | 7.67 | $6.94 | 20907 |
| 2023-11-29 | 7.75 | $7.05 | 28234 |
| 2023-11-28 | 7.82 | $7.28 | 10500 |
| 2023-11-27 | 7.88 | $7.48 | 26237 |
| 2023-11-24 | 7.92 | $7.51 | 10500 |
| 2023-11-23 | 7.96 | $7.62 | 6124 |
| 2023-11-22 | 8.00 | $7.55 | 22500 |
| 2023-11-21 | 8.05 | $7.45 | 12826 |
| 2023-11-20 | 8.11 | $7.66 | 12300 |
| 2023-11-17 | 8.16 | $7.63 | 9600 |
| 2023-11-16 | 8.21 | $7.80 | 6500 |
| 2023-11-15 | 8.26 | $7.97 | 10500 |
| 2023-11-14 | 8.29 | $8.01 | 6600 |
| 2023-11-13 | 8.31 | $7.98 | 26326 |
| 2023-11-10 | 8.35 | $8.32 | 21300 |
| 2023-11-09 | 8.35 | $9.00 | 33800 |
| 2023-11-08 | 8.28 | $8.60 | 29208 |
| 2023-11-07 | 8.25 | $8.15 | 7608 |
| 2023-11-06 | 8.26 | $8.47 | 8800 |
| 2023-11-03 | 8.24 | $8.55 | 32730 |
| 2023-11-02 | 8.21 | $8.70 | 19036 |
| 2023-11-01 | 8.16 | $8.50 | 10413 |
| 2023-10-31 | 8.12 | $8.40 | 8300 |
| 2023-10-30 | 8.09 | $8.19 | 8244 |
| 2023-10-27 | 8.08 | $8.28 | 11200 |
| 2023-10-26 | 8.06 | $8.14 | 3200 |
| 2023-10-25 | 8.05 | $7.95 | 7100 |
| 2023-10-24 | 8.06 | $7.91 | 5800 |
| 2023-10-23 | 8.08 | $7.98 | 19000 |
| 2023-10-20 | 8.09 | $7.74 | 12734 |
| 2023-10-19 | 8.12 | $7.76 | 7846 |
| 2023-10-18 | 8.16 | $7.68 | 18600 |
| 2023-10-17 | 8.21 | $7.51 | 14514 |
| 2023-10-16 | 8.29 | $7.60 | 12700 |
| 2023-10-13 | 8.36 | $7.30 | 25902 |
| 2023-10-12 | 8.47 | $7.35 | 10900 |
| 2023-10-11 | 8.59 | $7.63 | 4400 |
| 2023-10-10 | 8.69 | $7.52 | 17900 |
| 2023-10-06 | 8.81 | $7.44 | 41700 |
| 2023-10-05 | 8.96 | $8.05 | 4300 |
| 2023-10-04 | 9.05 | $8.25 | 11700 |
| 2023-10-03 | 9.14 | $8.11 | 16300 |
| 2023-10-02 | 9.24 | $8.55 | 21400 |
| 2023-09-29 | 9.32 | $8.82 | 10317 |
| 2023-09-28 | 9.37 | $8.91 | 5506 |
| 2023-09-27 | 9.42 | $9.12 | 3645 |
| 2023-09-26 | 9.45 | $8.93 | 4103 |
| 2023-09-25 | 9.50 | $8.96 | 11838 |
| 2023-09-22 | 9.56 | $9.06 | 4600 |
| 2023-09-21 | 9.61 | $8.91 | 24400 |
| 2023-09-20 | 9.69 | $9.27 | 6802 |
| 2023-09-19 | 9.73 | $9.25 | 14635 |
| 2023-09-18 | 9.78 | $9.58 | 11606 |
| 2023-09-15 | 9.80 | $9.57 | 4910 |
| 2023-09-14 | 9.83 | $9.55 | 11903 |
| 2023-09-13 | 9.86 | $9.61 | 18900 |
| 2023-09-12 | 9.88 | $9.63 | 6240 |
| 2023-09-11 | 9.91 | $9.63 | 19300 |
| 2023-09-08 | 9.94 | $9.76 | 14500 |
| 2023-09-07 | 9.96 | $9.77 | 25743 |
| 2023-09-06 | 9.98 | $9.97 | 5426 |
| 2023-09-05 | 9.98 | $10.00 | 41245 |
| 2023-09-01 | 9.98 | $9.80 | 20835 |
| 2023-08-31 | 10.00 | $9.81 | 18537 |
| 2023-08-30 | 10.02 | $9.76 | 8515 |
| 2023-08-29 | 10.05 | $9.84 | 8240 |
| 2023-08-28 | 10.07 | $9.82 | 9311 |
| 2023-08-25 | 10.09 | $9.87 | 21222 |
| 2023-08-24 | 10.12 | $9.77 | 10600 |
| 2023-08-23 | 10.15 | $9.78 | 31406 |
| 2023-08-22 | 10.19 | $9.79 | 11930 |
| 2023-08-21 | 10.23 | $9.81 | 38300 |
| 2023-08-18 | 10.28 | $10.17 | 18200 |
| 2023-08-17 | 10.29 | $10.53 | 15400 |
| 2023-08-16 | 10.27 | $10.74 | 20211 |
| 2023-08-15 | 10.22 | $10.70 | 15500 |
| 2023-08-14 | 10.16 | $10.62 | 8743 |
| 2023-08-11 | 10.12 | $10.66 | 7600 |
| 2023-08-10 | 10.06 | $10.45 | 18200 |
| 2023-08-09 | 10.02 | $10.18 | 19106 |
| 2023-08-08 | 10.00 | $10.15 | 7147 |
| 2023-08-04 | 9.99 | $10.15 | 74000 |
| 2023-08-03 | 9.97 | $9.95 | 9200 |
| 2023-08-02 | 9.97 | $9.98 | 7347 |
| 2023-08-01 | 9.97 | $9.96 | 32700 |
| 2023-07-31 | 9.97 | $9.97 | 27014 |
| 2023-07-28 | 9.97 | $10.00 | 28601 |
| 2023-07-27 | 9.97 | $9.98 | 16700 |
| 2023-07-26 | 9.97 | $9.98 | 5912 |
| 2023-07-25 | 9.97 | $10.00 | 62233 |
| 2023-07-24 | 9.96 | $9.98 | 14100 |
| 2023-07-21 | 9.96 | $10.00 | 26100 |
| 2023-07-20 | 9.96 | $10.00 | 15229 |
| 2023-07-19 | 9.95 | $9.95 | 8800 |
| 2023-07-18 | 9.95 | $9.99 | 98231 |
| 2023-07-17 | 9.95 | $9.93 | 8237 |
| 2023-07-14 | 9.95 | $9.95 | 43300 |
| 2023-07-13 | 9.95 | $9.92 | 63623 |
| 2023-07-12 | 9.95 | $9.83 | 16433 |
| 2023-07-11 | 9.96 | $9.80 | 62100 |
| 2023-07-10 | 9.98 | $9.84 | 32332 |
| 2023-07-07 | 10.00 | $9.82 | 26444 |
| 2023-07-06 | 10.01 | $10.05 | 30438 |
| 2023-07-05 | 10.01 | $10.15 | 44700 |
| 2023-07-04 | 10.00 | $10.60 | 58300 |
| 2023-06-30 | 9.93 | $10.56 | 27401 |
| 2023-06-29 | 9.87 | $10.59 | 23400 |
| 2023-06-28 | 9.79 | $10.57 | 50300 |
| 2023-06-27 | 9.71 | $10.25 | 4930 |
| 2023-06-26 | 9.65 | $10.39 | 35512 |
| 2023-06-23 | 9.57 | $10.17 | 27716 |
| 2023-06-22 | 9.51 | $10.55 | 37139 |
| 2023-06-21 | 9.40 | $10.18 | 39800 |
| 2023-06-20 | 9.32 | $9.75 | 44220 |
| 2023-06-19 | 9.27 | $9.70 | 8600 |
| 2023-06-16 | 9.23 | $9.70 | 10442 |
| 2023-06-15 | 9.18 | $9.63 | 19000 |
| 2023-06-14 | 9.13 | $9.59 | 11000 |
| 2023-06-13 | 9.08 | $9.58 | 3800 |
| 2023-06-12 | 9.03 | $9.35 | 30000 |
| 2023-06-09 | 9.00 | $9.69 | 25205 |
| 2023-06-08 | 8.93 | $9.87 | 35400 |
| 2023-06-07 | 8.83 | $9.75 | 59000 |
| 2023-06-06 | 8.73 | $9.56 | 58300 |
| 2023-06-05 | 8.64 | $9.32 | 62500 |
| 2023-06-02 | 8.57 | $9.05 | 27115 |
| 2023-06-01 | 8.52 | $8.93 | 15739 |
| 2023-05-31 | 8.48 | $8.87 | 17039 |
| 2023-05-30 | 8.43 | $9.01 | 24029 |
| 2023-05-29 | 8.37 | $9.33 | 20633 |
| 2023-05-26 | 8.27 | $8.91 | 20336 |
| 2023-05-25 | 8.21 | $8.98 | 44410 |
| 2023-05-24 | 8.12 | $8.85 | 53831 |
| 2023-05-23 | 8.05 | $8.55 | 36235 |
| 2023-05-19 | 8.00 | $8.33 | 18147 |
| 2023-05-18 | 7.96 | $7.94 | 15310 |
| 2023-05-17 | 7.96 | $7.87 | 10520 |
| 2023-05-16 | 7.97 | $7.90 | 15000 |
| 2023-05-15 | 7.98 | $8.00 | 11611 |
| 2023-05-12 | 7.98 | $7.82 | 32801 |
| 2023-05-11 | 7.99 | $7.76 | 11340 |
| 2023-05-10 | 8.02 | $7.73 | 29810 |
| 2023-05-09 | 8.05 | $8.01 | 71535 |
| 2023-05-08 | 8.05 | $8.04 | 60500 |
| 2023-05-05 | 8.05 | $8.25 | 81800 |
| 2023-05-04 | 8.03 | $8.63 | 29500 |
| 2023-05-03 | 7.97 | $8.38 | 109535 |
| 2023-05-02 | 7.93 | $8.38 | 55516 |
| 2023-05-01 | 7.88 | $8.33 | 8847 |
| 2023-04-28 | 7.83 | $8.27 | 21800 |
| 2023-04-27 | 7.79 | $8.30 | 4300 |
| 2023-04-26 | 7.73 | $8.12 | 11900 |
| 2023-04-25 | 7.69 | $8.05 | 16931 |
| 2023-04-24 | 7.65 | $8.20 | 10441 |
| 2023-04-21 | 7.60 | $8.15 | 16300 |
| 2023-04-20 | 7.54 | $8.01 | 9225 |
| 2023-04-19 | 7.49 | $8.00 | 6104 |
| 2023-04-18 | 7.44 | $8.00 | 5200 |
| 2023-04-17 | 7.38 | $8.01 | 26700 |
| 2023-04-14 | 7.31 | $7.94 | 24949 |
| 2023-04-13 | 7.24 | $8.05 | 66202 |
| 2023-04-12 | 7.16 | $7.91 | 128200 |
| 2023-04-11 | 7.08 | $7.72 | 85334 |
| 2023-04-10 | 7.01 | $7.36 | 24847 |
| 2023-04-06 | 6.97 | $7.21 | 26000 |
| 2023-04-05 | 6.95 | $7.18 | 3600 |
| 2023-04-04 | 6.93 | $7.15 | 8700 |
| 2023-04-03 | 6.90 | $7.30 | 18400 |
| 2023-03-31 | 6.86 | $7.20 | 53806 |
| 2023-03-30 | 6.82 | $7.05 | 19700 |
| 2023-03-29 | 6.80 | $7.03 | 6000 |
| 2023-03-28 | 6.78 | $7.00 | 14046 |
| 2023-03-27 | 6.75 | $7.26 | 38528 |
| 2023-03-24 | 6.70 | $6.96 | 6905 |
| 2023-03-23 | 6.67 | $6.94 | 18400 |
| 2023-03-22 | 6.64 | $6.86 | 50000 |
| 2023-03-21 | 6.62 | $6.83 | 6000 |
| 2023-03-20 | 6.60 | $6.69 | 3735 |
| 2023-03-17 | 6.59 | $6.48 | 3304 |
| 2023-03-16 | 6.60 | $6.57 | 7500 |
| 2023-03-15 | 6.60 | $6.37 | 8109 |
| 2023-03-14 | 6.63 | $6.63 | 2914 |
| 2023-03-13 | 6.63 | $6.57 | 6911 |
| 2023-03-10 | 6.63 | $6.70 | 11712 |
| 2023-03-09 | 6.63 | $6.71 | 4200 |
| 2023-03-08 | 6.62 | $6.80 | 6812 |
| 2023-03-07 | 6.60 | $6.75 | 1700 |
| 2023-03-06 | 6.58 | $6.83 | 4600 |
| 2023-03-03 | 6.56 | $6.72 | 700 |
| 2023-03-02 | 6.54 | $6.65 | 7021 |
| 2023-03-01 | 6.53 | $6.64 | 7700 |
| 2023-02-28 | 6.52 | $6.50 | 13500 |
| 2023-02-27 | 6.52 | $6.35 | 4211 |
| 2023-02-24 | 6.54 | $6.32 | 7006 |
| 2023-02-23 | 6.56 | $6.33 | 11700 |
| 2023-02-22 | 6.58 | $6.24 | 14300 |
| 2023-02-21 | 6.62 | $6.13 | 30500 |
| 2023-02-17 | 6.67 | $5.80 | 51843 |
| 2023-02-16 | 6.76 | $6.10 | 40200 |
| 2023-02-15 | 6.83 | $6.40 | 14310 |
| 2023-02-14 | 6.88 | $6.58 | 41900 |
| 2023-02-13 | 6.91 | $6.50 | 15028 |
| 2023-02-10 | 6.95 | $6.85 | 11442 |
| 2023-02-09 | 6.96 | $6.87 | 9310 |
| 2023-02-08 | 6.97 | $6.99 | 6311 |
| 2023-02-07 | 6.97 | $7.00 | 16519 |
| 2023-02-06 | 6.97 | $6.95 | 11100 |
| 2023-02-03 | 6.97 | $6.87 | 500 |
| 2023-02-02 | 6.98 | $6.76 | 6200 |
| 2023-02-01 | 7.00 | $6.83 | 10800 |
| 2023-01-31 | 7.02 | $6.90 | 4000 |
| 2023-01-30 | 7.04 | $6.86 | 5934 |
| 2023-01-27 | 7.05 | $6.98 | 4100 |
| 2023-01-26 | 7.06 | $6.97 | 4103 |
| 2023-01-25 | 7.07 | $6.90 | 1800 |
| 2023-01-24 | 7.09 | $6.86 | 24400 |
| 2023-01-23 | 7.11 | $6.95 | 4500 |
| 2023-01-20 | 7.13 | $6.96 | 4800 |
| 2023-01-19 | 7.15 | $7.00 | 11100 |
| 2023-01-18 | 7.17 | $7.17 | 11105 |
| 2023-01-17 | 7.16 | $7.25 | 13134 |
| 2023-01-16 | 7.16 | $6.89 | 20000 |
| 2023-01-13 | 7.18 | $7.00 | 6203 |
| 2023-01-12 | 7.20 | $7.12 | 7716 |
| 2023-01-11 | 7.21 | $7.09 | 22805 |
| 2023-01-10 | 7.22 | $7.00 | 20723 |
| 2023-01-09 | 7.25 | $7.15 | 8500 |
| 2023-01-06 | 7.26 | $7.23 | 30311 |
| 2023-01-05 | 7.26 | $7.29 | 3431 |
| 2023-01-04 | 7.26 | $7.30 | 11100 |
| 2023-01-03 | 7.25 | $7.25 | 13400 |
| 2022-12-30 | 7.25 | $7.52 | 4400 |
| 2022-12-29 | 7.23 | $7.55 | 5915 |
| 2022-12-28 | 7.19 | $7.53 | 21300 |
| 2022-12-23 | 7.16 | $7.25 | 12600 |
| 2022-12-22 | 7.15 | $7.21 | 9500 |
| 2022-12-21 | 7.14 | $7.21 | 7500 |
| 2022-12-20 | 7.13 | $7.21 | 4300 |
| 2022-12-19 | 7.12 | $7.30 | 7900 |
| 2022-12-16 | 7.11 | $7.50 | 3214 |
| 2022-12-15 | 7.06 | $7.50 | 10200 |
| 2022-12-14 | 7.02 | $7.71 | 12800 |
| 2022-12-13 | 6.95 | $7.59 | 23325 |
| 2022-12-12 | 6.88 | $7.52 | 45900 |
| 2022-12-09 | 6.81 | $7.20 | 62400 |
| 2022-12-08 | 6.77 | $6.99 | 9300 |
| 2022-12-07 | 6.75 | $6.99 | 19136 |
| 2022-12-06 | 6.72 | $7.00 | 65241 |
| 2022-12-05 | 6.69 | $6.97 | 25303 |
| 2022-12-02 | 6.66 | $6.93 | 7820 |
| 2022-12-01 | 6.63 | $6.98 | 28827 |
| 2022-11-30 | 6.60 | $6.86 | 28100 |
| 2022-11-29 | 6.57 | $6.85 | 33735 |
| 2022-11-28 | 6.54 | $6.81 | 24500 |
| 2022-11-25 | 6.51 | $6.96 | 12400 |
| 2022-11-24 | 6.46 | $6.95 | 746 |
| 2022-11-23 | 6.41 | $6.90 | 17600 |
| 2022-11-22 | 6.36 | $6.90 | 65000 |
| 2022-11-21 | 6.30 | $6.66 | 27106 |
| 2022-11-18 | 6.27 | $6.53 | 21800 |
| 2022-11-17 | 6.24 | $6.59 | 24911 |
| 2022-11-16 | 6.20 | $6.45 | 77500 |
| 2022-11-15 | 6.18 | $5.84 | 3205 |
| 2022-11-14 | 6.21 | $5.83 | 2200 |
| 2022-11-11 | 6.25 | $5.84 | 3435 |
| 2022-11-10 | 6.29 | $5.80 | 12900 |
| 2022-11-09 | 6.35 | $5.97 | 11605 |
| 2022-11-08 | 6.39 | $5.97 | 12825 |
| 2022-11-07 | 6.43 | $5.94 | 21613 |
| 2022-11-04 | 6.48 | $6.12 | 15447 |
| 2022-11-03 | 6.52 | $6.17 | 8600 |
| 2022-11-02 | 6.55 | $6.17 | 36800 |
| 2022-11-01 | 6.60 | $6.46 | 3800 |
| 2022-10-31 | 6.61 | $6.41 | 8027 |
| 2022-10-28 | 6.63 | $6.36 | 10648 |
| 2022-10-27 | 6.66 | $6.58 | 8134 |
| 2022-10-26 | 6.67 | $6.54 | 18324 |
| 2022-10-25 | 6.68 | $6.60 | 5330 |
| 2022-10-24 | 6.69 | $6.71 | 11500 |
| 2022-10-21 | 6.69 | $6.55 | 13502 |
| 2022-10-20 | 6.70 | $6.51 | 7100 |
| 2022-10-19 | 6.72 | $6.54 | 4325 |
| 2022-10-18 | 6.74 | $6.52 | 800 |
| 2022-10-17 | 6.76 | $6.60 | 9400 |
| 2022-10-14 | 6.78 | $6.75 | 6500 |
| 2022-10-13 | 6.78 | $6.77 | 14102 |
| 2022-10-12 | 6.79 | $6.40 | 8721 |
| 2022-10-11 | 6.83 | $6.52 | 19542 |
| 2022-10-07 | 6.86 | $6.81 | 19900 |
| 2022-10-06 | 6.86 | $6.85 | 22100 |
| 2022-10-05 | 6.86 | $6.90 | 42739 |
| 2022-10-04 | 6.86 | $6.73 | 15213 |
| 2022-10-03 | 6.87 | $6.80 | 86000 |
| 2022-09-30 | 6.88 | $7.00 | 28400 |
| 2022-09-29 | 6.87 | $6.98 | 14919 |
| 2022-09-28 | 6.86 | $7.15 | 4431 |
| 2022-09-27 | 6.83 | $7.25 | 95800 |
| 2022-09-26 | 6.78 | $6.84 | 17400 |
| 2022-09-23 | 6.78 | $6.85 | 9700 |
| 2022-09-22 | 6.77 | $6.84 | 6400 |
| 2022-09-21 | 6.76 | $6.84 | 100 |
| 2022-09-20 | 6.75 | $6.80 | 2634 |
| 2022-09-19 | 6.75 | $6.74 | 3000 |
| 2022-09-16 | 6.75 | $6.64 | 2100 |
| 2022-09-15 | 6.76 | $6.65 | 3700 |
| 2022-09-14 | 6.77 | $6.73 | 19400 |
| 2022-09-13 | 6.78 | $6.65 | 8934 |
| 2022-09-12 | 6.79 | $6.88 | 3805 |
| 2022-09-09 | 6.78 | $6.90 | 2902 |
| 2022-09-08 | 6.77 | $6.70 | 6000 |
| 2022-09-07 | 6.78 | $6.86 | 2000 |
| 2022-09-06 | 6.77 | $6.90 | 1800 |
| 2022-09-02 | 6.76 | $6.61 | 2700 |
| 2022-09-01 | 6.77 | $6.75 | 6800 |
| 2022-08-31 | 6.77 | $6.66 | 4000 |
| 2022-08-30 | 6.78 | $6.60 | 8500 |
| 2022-08-29 | 6.80 | $6.56 | 4733 |
| 2022-08-26 | 6.83 | $6.55 | 21746 |
| 2022-08-25 | 6.86 | $6.50 | 9948 |
| 2022-08-24 | 6.90 | $6.73 | 4202 |
| 2022-08-23 | 6.92 | $6.78 | 5342 |
| 2022-08-22 | 6.93 | $6.89 | 14230 |
| 2022-08-19 | 6.93 | $6.91 | 7010 |
| 2022-08-18 | 6.94 | $7.00 | 51847 |
| 2022-08-17 | 6.93 | $7.16 | 8934 |
| 2022-08-16 | 6.90 | $7.06 | 20507 |
| 2022-08-15 | 6.89 | $6.87 | 14200 |
| 2022-08-12 | 6.89 | $6.91 | 3300 |
| 2022-08-11 | 6.89 | $6.92 | 6800 |
| 2022-08-10 | 6.89 | $6.91 | 17300 |
| 2022-08-09 | 6.88 | $6.91 | 2100 |
| 2022-08-08 | 6.88 | $6.78 | 12629 |
| 2022-08-05 | 6.89 | $6.62 | 14100 |
| 2022-08-04 | 6.92 | $6.68 | 19014 |
| 2022-08-03 | 6.94 | $6.95 | 1903 |
| 2022-08-02 | 6.94 | $6.96 | 10900 |
| 2022-07-29 | 6.94 | $6.96 | 10900 |
| 2022-07-28 | 6.94 | $6.95 | 4722 |
| 2022-07-27 | 6.94 | $7.01 | 2221 |
| 2022-07-26 | 6.93 | $7.12 | 717 |
| 2022-07-25 | 6.91 | $7.15 | 1300 |
| 2022-07-22 | 6.88 | $7.20 | 7600 |
| 2022-07-21 | 6.85 | $6.84 | 18034 |
| 2022-07-20 | 6.85 | $7.09 | 8446 |
| 2022-07-19 | 6.83 | $7.31 | 25800 |
| 2022-07-18 | 6.78 | $7.72 | 21200 |
| 2022-07-15 | 6.68 | $7.41 | 9717 |
| 2022-07-14 | 6.60 | $7.18 | 12809 |
| 2022-07-13 | 6.54 | $7.01 | 22300 |
| 2022-07-12 | 6.49 | $7.25 | 35102 |
| 2022-07-11 | 6.41 | $6.95 | 11900 |
| 2022-07-08 | 6.35 | $6.75 | 14400 |
| 2022-07-07 | 6.31 | $6.15 | 2600 |
| 2022-07-06 | 6.33 | $5.85 | 12034 |
| 2022-07-05 | 6.38 | $6.03 | 13100 |
| 2022-07-04 | 6.42 | $6.05 | 6300 |
| 2022-06-30 | 6.45 | $5.96 | 11129 |
| 2022-06-29 | 6.51 | $5.91 | 17049 |
| 2022-06-28 | 6.57 | $6.25 | 14714 |
| 2022-06-27 | 6.60 | $6.25 | 20502 |
| 2022-06-24 | 6.64 | $6.15 | 9902 |
| 2022-06-23 | 6.69 | $5.97 | 50700 |
| 2022-06-22 | 6.77 | $6.24 | 46900 |
| 2022-06-21 | 6.82 | $6.08 | 22714 |
| 2022-06-20 | 6.90 | $6.10 | 5500 |
| 2022-06-17 | 6.99 | $6.39 | 15000 |
| 2022-06-16 | 7.05 | $6.70 | 26809 |
| 2022-06-15 | 7.09 | $7.28 | 5200 |
| 2022-06-14 | 7.07 | $7.31 | 17300 |
| 2022-06-13 | 7.04 | $7.64 | 46633 |
| 2022-06-10 | 6.98 | $7.35 | 5811 |
| 2022-06-09 | 6.94 | $7.47 | 51200 |
| 2022-06-08 | 6.88 | $7.67 | 10600 |
| 2022-06-07 | 6.80 | $7.68 | 22400 |
| 2022-06-06 | 6.71 | $7.67 | 12842 |
| 2022-06-03 | 6.61 | $7.63 | 8900 |
| 2022-06-02 | 6.50 | $7.60 | 12717 |
| 2022-06-01 | 6.38 | $7.44 | 8600 |
| 2022-05-31 | 6.27 | $7.37 | 24112 |
| 2022-05-30 | 6.15 | $7.36 | 6100 |
| 2022-05-27 | 6.03 | $7.18 | 11449 |
| 2022-05-26 | 5.91 | $7.21 | 37201 |
| 2022-05-25 | 5.77 | $6.97 | 36905 |
| 2022-05-24 | 5.64 | $6.42 | 30500 |
| 2022-05-20 | 5.56 | $5.85 | 9100 |
| 2022-05-19 | 5.53 | $5.85 | 16902 |
| 2022-05-18 | 5.50 | $5.80 | 20900 |
| 2022-05-17 | 5.46 | $5.86 | 12204 |
| 2022-05-16 | 5.42 | $5.50 | 7900 |
| 2022-05-13 | 5.41 | $5.50 | 5211 |
| 2022-05-12 | 5.40 | $5.45 | 5506 |
| 2022-05-11 | 5.40 | $5.50 | 4835 |
| 2022-05-10 | 5.39 | $5.38 | 6400 |
| 2022-05-09 | 5.39 | $5.33 | 30029 |
| 2022-05-06 | 5.40 | $5.41 | 1809 |
| 2022-05-05 | 5.39 | $5.33 | 14900 |
| 2022-05-04 | 5.40 | $5.45 | 9700 |
| 2022-05-03 | 5.40 | $5.40 | 8238 |
| 2022-05-02 | 5.40 | $5.25 | 20900 |
| 2022-04-29 | 5.41 | $5.40 | 10205 |
| 2022-04-28 | 5.41 | $5.39 | 14000 |
| 2022-04-27 | 5.41 | $5.41 | 10100 |
| 2022-04-26 | 5.41 | $5.40 | 14102 |
| 2022-04-25 | 5.42 | $5.40 | 13400 |
| 2022-04-22 | 5.42 | $5.45 | 27331 |
| 2022-04-21 | 5.41 | $5.42 | 25504 |
| 2022-04-20 | 5.41 | $5.37 | 9517 |
| 2022-04-19 | 5.42 | $5.49 | 13500 |
| 2022-04-18 | 5.41 | $5.65 | 17300 |
| 2022-04-14 | 5.39 | $5.37 | 11840 |
| 2022-04-13 | 5.39 | $5.36 | 24829 |
| 2022-04-12 | 5.39 | $5.46 | 5900 |
| 2022-04-11 | 5.38 | $5.47 | 11700 |
| 2022-04-08 | 5.37 | $5.56 | 12500 |
| 2022-04-07 | 5.35 | $5.66 | 8100 |
| 2022-04-06 | 5.32 | $5.51 | 10902 |
| 2022-04-05 | 5.30 | $5.60 | 11321 |
| 2022-04-04 | 5.27 | $5.56 | 16730 |
| 2022-04-01 | 5.24 | $5.48 | 3900 |
| 2022-03-31 | 5.22 | $5.47 | 448 |
| 2022-03-30 | 5.19 | $5.50 | 10214 |
| 2022-03-29 | 5.16 | $5.40 | 16200 |
| 2022-03-28 | 5.13 | $5.57 | 4000 |
| 2022-03-25 | 5.08 | $5.50 | 2800 |
| 2022-03-24 | 5.04 | $5.47 | 12512 |
| 2022-03-23 | 4.99 | $5.49 | 11842 |
| 2022-03-22 | 4.94 | $5.50 | 17536 |
| 2022-03-21 | 4.88 | $5.46 | 20700 |
| 2022-03-18 | 4.82 | $5.28 | 42000 |
| 2022-03-17 | 4.78 | $5.10 | 13800 |
| 2022-03-16 | 4.74 | $4.92 | 14900 |
| 2022-03-15 | 4.72 | $4.80 | 14200 |
| 2022-03-14 | 4.71 | $4.89 | 17212 |
| 2022-03-11 | 4.70 | $4.95 | 30822 |
| 2022-03-10 | 4.67 | $5.05 | 15100 |
| 2022-03-09 | 4.63 | $5.00 | 6802 |
| 2022-03-08 | 4.59 | $4.95 | 14233 |
| 2022-03-07 | 4.55 | $4.92 | 21446 |
| 2022-03-04 | 4.51 | $4.60 | 19600 |
| 2022-03-03 | 4.50 | $4.49 | 14319 |
| 2022-03-02 | 4.50 | $4.44 | 43500 |
| 2022-03-01 | 4.51 | $4.45 | 20900 |
| 2022-02-28 | 4.52 | $4.39 | 12300 |
| 2022-02-25 | 4.53 | $4.45 | 18200 |
| 2022-02-24 | 4.54 | $4.56 | 32500 |
| 2022-02-23 | 4.54 | $4.40 | 15600 |
| 2022-02-22 | 4.55 | $4.47 | 16000 |
| 2022-02-18 | 4.56 | $4.59 | 8915 |
| 2022-02-17 | 4.56 | $4.59 | 15100 |
| 2022-02-16 | 4.55 | $4.61 | 8017 |
| 2022-02-15 | 4.55 | $4.70 | 19200 |
| 2022-02-14 | 4.53 | $4.70 | 9900 |
| 2022-02-11 | 4.51 | $4.72 | 13226 |
| 2022-02-10 | 4.49 | $4.55 | 8900 |
| 2022-02-09 | 4.49 | $4.44 | 10300 |
| 2022-02-08 | 4.49 | $4.44 | 7120 |
| 2022-02-07 | 4.50 | $4.54 | 11925 |
| 2022-02-04 | 4.49 | $4.47 | 60147 |
| 2022-02-03 | 4.50 | $4.36 | 48047 |
| 2022-02-02 | 4.51 | $4.48 | 21805 |
| 2022-02-01 | 4.51 | $4.45 | 11230 |
| 2022-01-31 | 4.52 | $4.45 | 11500 |
| 2022-01-28 | 4.53 | $4.47 | 15000 |
| 2022-01-27 | 4.53 | $4.55 | 14200 |
| 2022-01-26 | 4.53 | $4.50 | 6000 |
| 2022-01-25 | 4.53 | $4.46 | 14042 |
| 2022-01-24 | 4.54 | $4.59 | 22600 |
| 2022-01-21 | 4.54 | $4.36 | 13924 |
| 2022-01-20 | 4.55 | $4.57 | 36500 |
| 2022-01-19 | 4.55 | $4.65 | 10600 |
| 2022-01-18 | 4.54 | $4.66 | 15400 |
| 2022-01-17 | 4.53 | $4.70 | 14532 |
| 2022-01-14 | 4.51 | $4.99 | 43610 |
| 2022-01-13 | 4.46 | $4.76 | 7300 |
| 2022-01-12 | 4.43 | $4.60 | 1300 |
| 2022-01-11 | 4.41 | $4.62 | 12635 |
| 2022-01-10 | 4.39 | $4.45 | 61433 |
| 2022-01-07 | 4.39 | $4.43 | 9900 |
| 2022-01-06 | 4.38 | $4.22 | 26600 |
| 2022-01-05 | 4.40 | $4.06 | 31800 |
| 2022-01-04 | 4.43 | $4.25 | 8145 |
| 2021-12-31 | 4.45 | $4.29 | 36900 |
| 2021-12-30 | 4.47 | $4.35 | 4500 |
| 2021-12-29 | 4.48 | $4.41 | 96900 |
| 2021-12-24 | 4.49 | $4.45 | 2200 |
| 2021-12-23 | 4.49 | $4.33 | 24530 |
| 2021-12-22 | 4.51 | $4.51 | 8713 |
| 2021-12-21 | 4.51 | $4.51 | 3700 |
| 2021-12-20 | 4.51 | $4.45 | 13800 |
| 2021-12-17 | 4.52 | $4.36 | 6604 |
| 2021-12-16 | 4.54 | $4.38 | 4400 |
| 2021-12-15 | 4.55 | $4.22 | 10241 |
| 2021-12-14 | 4.59 | $4.45 | 1600 |
| 2021-12-13 | 4.60 | $4.44 | 5500 |
| 2021-12-10 | 4.62 | $4.58 | 600 |
| 2021-12-09 | 4.62 | $4.50 | 7000 |
| 2021-12-08 | 4.64 | $4.61 | 1300 |
| 2021-12-07 | 4.64 | $4.36 | 13835 |
| 2021-12-06 | 4.67 | $4.33 | 12300 |
| 2021-12-03 | 4.70 | $4.59 | 5500 |
| 2021-12-02 | 4.71 | $4.49 | 8805 |
| 2021-12-01 | 4.74 | $4.68 | 3400 |
| 2021-11-30 | 4.74 | $4.50 | 28731 |
| 2021-11-29 | 4.77 | $4.62 | 6500 |
| 2021-11-26 | 4.79 | $4.48 | 9813 |
| 2021-11-25 | 4.82 | $4.53 | 18300 |
| 2021-11-24 | 4.85 | $4.90 | 11640 |
| 2021-11-23 | 4.84 | $4.85 | 1310 |
| 2021-11-22 | 4.84 | $4.75 | 3600 |
| 2021-11-19 | 4.85 | $4.87 | 10700 |
| 2021-11-18 | 4.85 | $4.81 | — |
| 2021-11-17 | 4.85 | $4.81 | 4940 |
| 2021-11-16 | 4.86 | $4.86 | 6000 |
| 2021-11-15 | 4.86 | $4.85 | 4635 |
| 2021-11-12 | 4.86 | $4.84 | 400 |
| 2021-11-11 | 4.86 | $4.75 | 7600 |
| 2021-11-10 | 4.87 | $4.90 | 18510 |
| 2021-11-09 | 4.87 | $4.95 | 4731 |
| 2021-11-08 | 4.86 | $4.97 | 1605 |
| 2021-11-05 | 4.85 | $4.99 | 2217 |
| 2021-11-04 | 4.84 | $4.93 | 2300 |
| 2021-11-03 | 4.83 | $4.96 | 4100 |
| 2021-11-02 | 4.81 | $4.97 | 200 |
| 2021-11-01 | 4.80 | $5.00 | 8035 |
| 2021-10-29 | 4.77 | $4.83 | 5400 |
| 2021-10-28 | 4.77 | $4.88 | 1500 |
| 2021-10-27 | 4.76 | $4.86 | 1913 |
| 2021-10-26 | 4.75 | $4.79 | 12800 |
| 2021-10-25 | 4.74 | $4.94 | 12925 |
| 2021-10-22 | 4.72 | $4.91 | 28246 |
| 2021-10-21 | 4.70 | $4.96 | 28027 |
| 2021-10-20 | 4.67 | $5.02 | 28742 |
| 2021-10-19 | 4.64 | $4.96 | 16111 |
| 2021-10-18 | 4.60 | $5.10 | 29219 |
| 2021-10-15 | 4.55 | $5.05 | 62129 |
| 2021-10-14 | 4.50 | $5.23 | 25230 |
| 2021-10-13 | 4.42 | $5.10 | 27502 |
| 2021-10-12 | 4.35 | $5.05 | 22100 |
| 2021-10-08 | 4.27 | $4.83 | 9211 |
| 2021-10-07 | 4.21 | $4.72 | 23200 |
| 2021-10-06 | 4.16 | $4.63 | 14136 |
| 2021-10-05 | 4.11 | $4.62 | 11700 |
| 2021-10-04 | 4.06 | $4.50 | 7800 |
| 2021-10-01 | 4.01 | $4.50 | 5428 |
| 2021-09-30 | 3.96 | $4.47 | 10100 |
| 2021-09-29 | 3.91 | $4.59 | 12820 |
| 2021-09-28 | 3.83 | $4.50 | 5717 |
| 2021-09-27 | 3.76 | $4.49 | 36935 |
| 2021-09-24 | 3.69 | $4.40 | 21928 |
| 2021-09-23 | 3.61 | $4.36 | 9609 |
| 2021-09-22 | 3.53 | $4.45 | 43717 |
| 2021-09-21 | 3.44 | $3.85 | 500 |
| 2021-09-20 | 3.39 | $3.78 | 2003 |
| 2021-09-17 | 3.35 | $3.80 | 8600 |
| 2021-09-16 | 3.30 | $4.10 | 7400 |
| 2021-09-15 | 3.22 | $3.96 | 8132 |
| 2021-09-14 | 3.14 | $3.71 | 4009 |
| 2021-09-13 | 3.08 | $3.45 | 900 |
| 2021-09-10 | 3.05 | $3.41 | 600 |
| 2021-09-09 | 3.01 | $3.45 | — |
| 2021-09-08 | 2.96 | $3.45 | — |
| 2021-09-07 | 2.91 | $1.15 | — |
| 2021-09-03 | 3.09 | $3.29 | 175 |
| 2021-09-02 | 3.07 | $3.23 | 35 |
| 2021-09-01 | 3.06 | $3.29 | 2695 |
| 2021-08-31 | 3.03 | $3.14 | 6230 |
| 2021-08-30 | 3.02 | $3.26 | 1009 |
| 2021-08-27 | 3.00 | $3.17 | 14401 |
| 2021-08-26 | 2.98 | $3.06 | 807 |
| 2021-08-25 | 2.97 | $3.11 | 4350 |
| 2021-08-24 | 2.95 | $3.00 | 17952 |
| 2021-08-23 | 2.95 | $3.00 | 6605 |
| 2021-08-20 | 2.94 | $2.86 | 9130 |
| 2021-08-19 | 2.95 | $3.00 | 22769 |
| 2021-08-18 | 2.95 | $2.94 | 12490 |
| 2021-08-17 | 2.95 | $2.91 | 2116 |
| 2021-08-16 | 2.95 | $2.94 | 11585 |
| 2021-08-13 | 2.95 | $3.00 | 1365 |
| 2021-08-12 | 2.95 | $2.97 | 11085 |
| 2021-08-11 | 2.95 | $2.91 | 11861 |
| 2021-08-10 | 2.95 | $3.00 | 17769 |
| 2021-08-09 | 2.94 | $3.03 | 7868 |
| 2021-08-06 | 2.94 | $3.06 | 13062 |
| 2021-08-05 | 2.92 | $3.00 | 19157 |
| 2021-08-04 | 2.91 | $3.00 | 13477 |
| 2021-08-03 | 2.91 | $2.86 | 3261 |
| 2021-07-30 | 2.91 | $2.86 | 1561 |
| 2021-07-29 | 2.92 | $2.86 | 1295 |
| 2021-07-28 | 2.92 | $2.86 | 2811 |
| 2021-07-27 | 2.93 | $2.94 | 3062 |
| 2021-07-26 | 2.93 | $2.91 | 908 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.21
2026-07-22
Close Price
$9.90
Vol: 2940
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.92
Average
6.31
Maximum
10.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.21 | $9.90 | 2940 |
| 2026-07-21 | 9.12 | $9.89 | 68200 |
| 2026-07-20 | 9.03 | $9.72 | 57106 |
| 2026-07-17 | 8.95 | $9.31 | 101247 |
| 2026-07-16 | 8.91 | $8.96 | 38300 |
| 2026-07-15 | 8.90 | $9.35 | 44700 |
| 2026-07-14 | 8.86 | $9.20 | 51800 |
| 2026-07-13 | 8.82 | $8.91 | 84030 |
| 2026-07-10 | 8.81 | $8.68 | 47932 |
| 2026-07-09 | 8.83 | $8.81 | 44805 |
| 2026-07-08 | 8.83 | $8.97 | 58600 |
| 2026-07-07 | 8.82 | $8.76 | 85522 |
| 2026-07-06 | 8.83 | $9.19 | 109100 |
| 2026-07-03 | 8.79 | $8.68 | 14300 |
| 2026-07-02 | 8.81 | $8.67 | 94103 |
| 2026-06-30 | 8.82 | $8.63 | 26233 |
| 2026-06-29 | 8.84 | $8.83 | 83400 |
| 2026-06-26 | 8.83 | $8.61 | 37700 |
| 2026-06-25 | 8.85 | $8.89 | 26245 |
| 2026-06-24 | 8.84 | $8.75 | 21200 |
| 2026-06-23 | 8.83 | $8.73 | 44700 |
| 2026-06-22 | 8.83 | $8.94 | 22300 |
| 2026-06-19 | 8.80 | $9.21 | 24339 |
| 2026-06-18 | 8.75 | $8.79 | 45300 |
| 2026-06-17 | 8.73 | $8.83 | 31300 |
| 2026-06-16 | 8.70 | $8.87 | 27400 |
| 2026-06-15 | 8.67 | $8.87 | 101641 |
| 2026-06-12 | 8.64 | $9.10 | 144500 |
| 2026-06-11 | 8.59 | $8.79 | 28844 |
| 2026-06-10 | 8.56 | $8.95 | 56200 |
| 2026-06-09 | 8.52 | $8.65 | 34600 |
| 2026-06-08 | 8.51 | $8.93 | 64039 |
| 2026-06-05 | 8.46 | $8.41 | 18200 |
| 2026-06-04 | 8.47 | $8.79 | 22319 |
| 2026-06-03 | 8.45 | $8.80 | 55206 |
| 2026-06-02 | 8.42 | $8.54 | 69008 |
| 2026-06-01 | 8.42 | $8.41 | 55100 |
| 2026-05-29 | 8.43 | $8.29 | 12825 |
| 2026-05-28 | 8.45 | $8.24 | 14824 |
| 2026-05-27 | 8.48 | $8.25 | 16100 |
| 2026-05-26 | 8.51 | $8.31 | 42600 |
| 2026-05-25 | 8.54 | $8.10 | 38800 |
| 2026-05-22 | 8.59 | $8.31 | 31100 |
| 2026-05-21 | 8.62 | $8.40 | 50003 |
| 2026-05-20 | 8.64 | $8.54 | 53100 |
| 2026-05-19 | 8.65 | $8.66 | 58000 |
| 2026-05-15 | 8.64 | $8.59 | 78400 |
| 2026-05-14 | 8.64 | $8.44 | 51047 |
| 2026-05-13 | 8.65 | $8.51 | 21000 |
| 2026-05-12 | 8.65 | $8.76 | 30017 |
| 2026-05-11 | 8.63 | $8.96 | 46228 |
| 2026-05-08 | 8.59 | $8.75 | 8048 |
| 2026-05-07 | 8.57 | $8.58 | 55100 |
| 2026-05-06 | 8.57 | $8.67 | 33700 |
| 2026-05-05 | 8.56 | $8.95 | 82600 |
| 2026-05-04 | 8.53 | $8.58 | 28414 |
| 2026-05-01 | 8.54 | $8.67 | 18006 |
| 2026-04-30 | 8.54 | $8.51 | 44600 |
| 2026-04-29 | 8.56 | $8.73 | 21700 |
| 2026-04-28 | 8.56 | $8.70 | 42720 |
| 2026-04-27 | 8.58 | $8.69 | 56200 |
| 2026-04-24 | 8.60 | $8.38 | 29400 |
| 2026-04-23 | 8.66 | $8.49 | 29727 |
| 2026-04-22 | 8.71 | $8.18 | 17225 |
| 2026-04-21 | 8.79 | $8.10 | 55540 |
| 2026-04-20 | 8.89 | $8.08 | 38500 |
| 2026-04-17 | 9.00 | $8.22 | 122500 |
| 2026-04-16 | 9.09 | $8.52 | 137400 |
| 2026-04-15 | 9.15 | $8.60 | 122639 |
| 2026-04-14 | 9.21 | $8.55 | 101600 |
| 2026-04-13 | 9.27 | $9.01 | 65711 |
| 2026-04-10 | 9.28 | $8.87 | 31128 |
| 2026-04-09 | 9.30 | $8.94 | 65300 |
| 2026-04-08 | 9.31 | $9.06 | 75004 |
| 2026-04-07 | 9.31 | $9.16 | 43815 |
| 2026-04-06 | 9.29 | $9.19 | 73800 |
| 2026-04-02 | 9.26 | $9.76 | 93623 |
| 2026-04-01 | 9.17 | $9.40 | 111200 |
| 2026-03-31 | 9.11 | $9.53 | 140135 |
| 2026-03-30 | 9.04 | $10.48 | 155001 |
| 2026-03-27 | 8.86 | $9.92 | 133500 |
| 2026-03-26 | 8.73 | $9.50 | 43000 |
| 2026-03-25 | 8.63 | $9.50 | 57039 |
| 2026-03-24 | 8.52 | $9.23 | 51800 |
| 2026-03-23 | 8.44 | $9.06 | 63017 |
| 2026-03-20 | 8.36 | $8.73 | 36600 |
| 2026-03-19 | 8.31 | $8.90 | 114839 |
| 2026-03-18 | 8.25 | $8.77 | 86000 |
| 2026-03-17 | 8.19 | $8.31 | 42743 |
| 2026-03-16 | 8.17 | $8.14 | 27135 |
| 2026-03-13 | 8.17 | $8.11 | 58200 |
| 2026-03-12 | 8.18 | $8.14 | 61837 |
| 2026-03-11 | 8.18 | $8.05 | 43230 |
| 2026-03-10 | 8.18 | $8.18 | 29700 |
| 2026-03-09 | 8.18 | $8.31 | 54200 |
| 2026-03-06 | 8.15 | $8.30 | 48800 |
| 2026-03-05 | 8.12 | $8.22 | 39200 |
| 2026-03-04 | 8.10 | $8.27 | 29345 |
| 2026-03-03 | 8.06 | $8.35 | 41500 |
| 2026-03-02 | 8.01 | $8.22 | 130600 |
| 2026-02-27 | 7.97 | $8.25 | 34300 |
| 2026-02-26 | 7.92 | $8.14 | 24200 |
| 2026-02-25 | 7.87 | $7.95 | 14726 |
| 2026-02-24 | 7.84 | $8.02 | 30500 |
| 2026-02-23 | 7.79 | $8.00 | 28534 |
| 2026-02-20 | 7.75 | $8.05 | 106700 |
| 2026-02-19 | 7.69 | $8.18 | 30800 |
| 2026-02-18 | 7.62 | $8.15 | 92200 |
| 2026-02-17 | 7.54 | $8.08 | 19800 |
| 2026-02-13 | 7.47 | $8.06 | 23400 |
| 2026-02-12 | 7.39 | $7.83 | 46029 |
| 2026-02-11 | 7.33 | $7.92 | 68839 |
| 2026-02-10 | 7.25 | $8.03 | 87500 |
| 2026-02-09 | 7.16 | $7.74 | 36700 |
| 2026-02-06 | 7.09 | $7.41 | 23711 |
| 2026-02-05 | 7.05 | $7.15 | 42100 |
| 2026-02-04 | 7.03 | $7.29 | 11200 |
| 2026-02-03 | 6.99 | $7.12 | 26532 |
| 2026-02-02 | 6.97 | $6.98 | 34600 |
| 2026-01-30 | 6.96 | $7.01 | 47200 |
| 2026-01-29 | 6.94 | $6.98 | 41944 |
| 2026-01-28 | 6.93 | $6.92 | 73334 |
| 2026-01-27 | 6.92 | $7.09 | 34500 |
| 2026-01-26 | 6.90 | $7.14 | 57204 |
| 2026-01-23 | 6.87 | $7.13 | 27430 |
| 2026-01-22 | 6.83 | $7.15 | 38402 |
| 2026-01-21 | 6.79 | $6.98 | 28500 |
| 2026-01-20 | 6.77 | $7.06 | 65600 |
| 2026-01-19 | 6.73 | $6.90 | 28800 |
| 2026-01-16 | 6.71 | $6.88 | 35001 |
| 2026-01-15 | 6.68 | $6.80 | 28527 |
| 2026-01-14 | 6.66 | $6.85 | 28327 |
| 2026-01-13 | 6.63 | $6.88 | 59946 |
| 2026-01-12 | 6.60 | $6.67 | 42500 |
| 2026-01-09 | 6.58 | $6.60 | 37005 |
| 2026-01-08 | 6.56 | $6.45 | 30326 |
| 2026-01-07 | 6.56 | $6.44 | 46000 |
| 2026-01-06 | 6.56 | $6.45 | 55500 |
| 2026-01-05 | 6.55 | $6.69 | 75900 |
| 2026-01-02 | 6.52 | $6.95 | 57900 |
| 2025-12-31 | 6.46 | $6.99 | 47903 |
| 2025-12-30 | 6.40 | $6.93 | 63500 |
| 2025-12-29 | 6.33 | $6.74 | 110807 |
| 2025-12-24 | 6.28 | $6.54 | 15500 |
| 2025-12-23 | 6.25 | $6.50 | 72500 |
| 2025-12-22 | 6.21 | $6.46 | 52212 |
| 2025-12-19 | 6.18 | $6.57 | 42242 |
| 2025-12-18 | 6.14 | $6.36 | 65500 |
| 2025-12-17 | 6.11 | $6.20 | 76014 |
| 2025-12-16 | 6.10 | $6.08 | 41400 |
| 2025-12-15 | 6.10 | $6.15 | 17028 |
| 2025-12-12 | 6.10 | $6.13 | 6011 |
| 2025-12-11 | 6.09 | $6.11 | 9023 |
| 2025-12-10 | 6.09 | $6.05 | 27100 |
| 2025-12-09 | 6.09 | $6.07 | 5608 |
| 2025-12-08 | 6.09 | $6.13 | 21609 |
| 2025-12-05 | 6.09 | $6.28 | 26633 |
| 2025-12-04 | 6.07 | $6.11 | 8301 |
| 2025-12-03 | 6.07 | $6.09 | 9500 |
| 2025-12-02 | 6.07 | $6.08 | 14736 |
| 2025-12-01 | 6.07 | $6.06 | 16610 |
| 2025-11-28 | 6.08 | $6.06 | 37315 |
| 2025-11-27 | 6.09 | $6.12 | 3124 |
| 2025-11-26 | 6.09 | $6.00 | 14100 |
| 2025-11-25 | 6.11 | $6.01 | 40841 |
| 2025-11-24 | 6.13 | $6.11 | 11500 |
| 2025-11-21 | 6.14 | $6.08 | 16300 |
| 2025-11-20 | 6.16 | $6.03 | 31100 |
| 2025-11-19 | 6.19 | $6.03 | 28534 |
| 2025-11-18 | 6.21 | $6.00 | 40311 |
| 2025-11-17 | 6.24 | $6.04 | 35300 |
| 2025-11-14 | 6.27 | $6.10 | 28135 |
| 2025-11-13 | 6.30 | $6.12 | 13832 |
| 2025-11-12 | 6.32 | $6.13 | 17432 |
| 2025-11-11 | 6.35 | $6.11 | 94949 |
| 2025-11-10 | 6.37 | $6.24 | 33900 |
| 2025-11-07 | 6.39 | $6.01 | 21800 |
| 2025-11-06 | 6.44 | $6.13 | 34100 |
| 2025-11-05 | 6.47 | $6.37 | 13000 |
| 2025-11-04 | 6.49 | $6.43 | 6600 |
| 2025-11-03 | 6.50 | $6.58 | 25900 |
| 2025-10-31 | 6.49 | $6.50 | 8900 |
| 2025-10-30 | 6.50 | $6.50 | 16800 |
| 2025-10-29 | 6.51 | $6.48 | 712 |
| 2025-10-28 | 6.52 | $6.49 | 3700 |
| 2025-10-27 | 6.53 | $6.48 | 9607 |
| 2025-10-24 | 6.54 | $6.44 | 6300 |
| 2025-10-23 | 6.56 | $6.40 | 12843 |
| 2025-10-22 | 6.58 | $6.42 | 12847 |
| 2025-10-21 | 6.61 | $6.47 | 12632 |
| 2025-10-20 | 6.63 | $6.50 | 4133 |
| 2025-10-17 | 6.65 | $6.45 | 5712 |
| 2025-10-16 | 6.68 | $6.41 | 10641 |
| 2025-10-15 | 6.71 | $6.46 | 20300 |
| 2025-10-14 | 6.74 | $6.48 | 26743 |
| 2025-10-10 | 6.76 | $6.60 | 16500 |
| 2025-10-09 | 6.78 | $6.77 | 10227 |
| 2025-10-08 | 6.78 | $6.73 | 12400 |
| 2025-10-07 | 6.78 | $6.90 | 15943 |
| 2025-10-06 | 6.77 | $6.84 | 8300 |
| 2025-10-03 | 6.76 | $6.74 | 10000 |
| 2025-10-02 | 6.76 | $6.75 | 17000 |
| 2025-10-01 | 6.76 | $6.67 | 7740 |
| 2025-09-30 | 6.76 | $6.68 | 14312 |
| 2025-09-29 | 6.77 | $6.82 | 47800 |
| 2025-09-26 | 6.75 | $6.92 | 16700 |
| 2025-09-25 | 6.73 | $6.80 | 11900 |
| 2025-09-24 | 6.71 | $6.81 | 2813 |
| 2025-09-23 | 6.68 | $6.82 | 3316 |
| 2025-09-22 | 6.65 | $6.75 | 9800 |
| 2025-09-19 | 6.62 | $6.83 | 7100 |
| 2025-09-18 | 6.57 | $6.68 | 13030 |
| 2025-09-17 | 6.54 | $6.75 | 5400 |
| 2025-09-16 | 6.50 | $6.70 | 9900 |
| 2025-09-15 | 6.46 | $6.83 | 9300 |
| 2025-09-12 | 6.40 | $6.72 | 17318 |
| 2025-09-11 | 6.34 | $6.70 | 4234 |
| 2025-09-10 | 6.29 | $6.65 | 18700 |
| 2025-09-09 | 6.23 | $6.56 | 12809 |
| 2025-09-08 | 6.18 | $6.55 | 7200 |
| 2025-09-05 | 6.13 | $6.66 | 40131 |
| 2025-09-04 | 6.06 | $6.82 | 32447 |
| 2025-09-03 | 5.97 | $6.59 | 34300 |
| 2025-09-02 | 5.90 | $6.30 | 32226 |
| 2025-08-29 | 5.86 | $6.01 | 22303 |
| 2025-08-28 | 5.84 | $6.00 | 6412 |
| 2025-08-27 | 5.83 | $5.94 | 16400 |
| 2025-08-26 | 5.82 | $5.91 | 20720 |
| 2025-08-25 | 5.81 | $5.74 | 14600 |
| 2025-08-22 | 5.82 | $5.68 | 29800 |
| 2025-08-21 | 5.83 | $5.82 | 11844 |
| 2025-08-20 | 5.84 | $5.78 | 7000 |
| 2025-08-19 | 5.85 | $5.88 | 13412 |
| 2025-08-18 | 5.84 | $5.96 | 56015 |
| 2025-08-15 | 5.83 | $5.84 | 6900 |
| 2025-08-14 | 5.84 | $5.79 | 17816 |
| 2025-08-13 | 5.84 | $5.76 | 12700 |
| 2025-08-12 | 5.85 | $5.79 | 13400 |
| 2025-08-11 | 5.86 | $5.85 | 12700 |
| 2025-08-08 | 5.86 | $5.75 | 15300 |
| 2025-08-07 | 5.87 | $5.80 | 6117 |
| 2025-08-06 | 5.87 | $5.83 | 8300 |
| 2025-08-05 | 5.88 | $5.80 | 36100 |
| 2025-08-01 | 5.88 | $5.90 | 2500 |
| 2025-07-31 | 5.88 | $5.91 | 3234 |
| 2025-07-30 | 5.87 | $5.93 | 3200 |
| 2025-07-29 | 5.87 | $5.89 | 8233 |
| 2025-07-28 | 5.87 | $5.86 | 6900 |
| 2025-07-25 | 5.87 | $5.88 | 20000 |
| 2025-07-24 | 5.88 | $5.96 | 9401 |
| 2025-07-23 | 5.88 | $5.93 | 10624 |
| 2025-07-22 | 5.89 | $5.94 | 5613 |
| 2025-07-21 | 5.90 | $5.89 | 28700 |
| 2025-07-18 | 5.91 | $5.87 | 4205 |
| 2025-07-17 | 5.94 | $5.80 | 10516 |
| 2025-07-16 | 5.98 | $5.95 | 22316 |
| 2025-07-15 | 6.00 | $5.78 | 6500 |
| 2025-07-14 | 6.05 | $5.73 | 10018 |
| 2025-07-11 | 6.10 | $5.73 | 13300 |
| 2025-07-10 | 6.16 | $5.71 | 6040 |
| 2025-07-09 | 6.21 | $5.70 | 29631 |
| 2025-07-08 | 6.27 | $5.88 | 18849 |
| 2025-07-07 | 6.32 | $5.98 | 8931 |
| 2025-07-04 | 6.35 | $5.90 | 20100 |
| 2025-07-03 | 6.39 | $5.98 | 20244 |
| 2025-07-02 | 6.42 | $6.04 | 31037 |
| 2025-06-30 | 6.45 | $6.25 | 13800 |
| 2025-06-27 | 6.45 | $6.48 | 28602 |
| 2025-06-26 | 6.43 | $6.56 | 3700 |
| 2025-06-25 | 6.40 | $6.26 | 20800 |
| 2025-06-24 | 6.40 | $6.55 | 27406 |
| 2025-06-23 | 6.36 | $6.50 | 44622 |
| 2025-06-20 | 6.33 | $6.89 | 3600 |
| 2025-06-19 | 6.26 | $6.98 | 19000 |
| 2025-06-18 | 6.17 | $6.98 | 59000 |
| 2025-06-17 | 6.08 | $6.88 | 87300 |
| 2025-06-16 | 5.99 | $6.17 | 16800 |
| 2025-06-13 | 5.97 | $6.11 | 12000 |
| 2025-06-12 | 5.95 | $6.10 | 7803 |
| 2025-06-11 | 5.94 | $6.04 | 31100 |
| 2025-06-10 | 5.93 | $5.97 | 1100 |
| 2025-06-09 | 5.92 | $5.97 | 7300 |
| 2025-06-06 | 5.91 | $5.84 | 5300 |
| 2025-06-05 | 5.90 | $5.90 | 27900 |
| 2025-06-04 | 5.90 | $5.98 | 3600 |
| 2025-06-03 | 5.88 | $5.97 | 6200 |
| 2025-06-02 | 5.85 | $5.98 | 10925 |
| 2025-05-30 | 5.83 | $5.90 | 14932 |
| 2025-05-29 | 5.81 | $5.85 | 16202 |
| 2025-05-28 | 5.79 | $5.85 | 42411 |
| 2025-05-27 | 5.78 | $5.90 | 44700 |
| 2025-05-26 | 5.75 | $5.94 | 38016 |
| 2025-05-23 | 5.71 | $5.89 | 33032 |
| 2025-05-22 | 5.68 | $5.92 | 65638 |
| 2025-05-21 | 5.63 | $6.00 | 33500 |
| 2025-05-20 | 5.58 | $6.01 | 50500 |
| 2025-05-16 | 5.52 | $5.97 | 13100 |
| 2025-05-15 | 5.46 | $5.99 | 30847 |
| 2025-05-14 | 5.39 | $5.70 | 16147 |
| 2025-05-13 | 5.35 | $5.57 | 7807 |
| 2025-05-12 | 5.31 | $5.48 | 9100 |
| 2025-05-09 | 5.28 | $5.44 | 2537 |
| 2025-05-08 | 5.24 | $5.32 | 4908 |
| 2025-05-07 | 5.22 | $5.40 | 4800 |
| 2025-05-06 | 5.18 | $5.35 | 11600 |
| 2025-05-05 | 5.15 | $5.49 | 8300 |
| 2025-05-02 | 5.10 | $5.48 | 13000 |
| 2025-05-01 | 5.05 | $5.47 | 25944 |
| 2025-04-30 | 4.99 | $5.41 | 21643 |
| 2025-04-29 | 4.95 | $5.20 | 16700 |
| 2025-04-28 | 4.92 | $5.05 | 6900 |
| 2025-04-25 | 4.90 | $5.10 | 8208 |
| 2025-04-24 | 4.89 | $5.11 | 7200 |
| 2025-04-23 | 4.87 | $5.09 | 5800 |
| 2025-04-22 | 4.85 | $5.00 | 9132 |
| 2025-04-21 | 4.84 | $4.99 | 6000 |
| 2025-04-17 | 4.83 | $5.09 | 3500 |
| 2025-04-16 | 4.82 | $4.85 | 11200 |
| 2025-04-15 | 4.82 | $4.64 | 21700 |
| 2025-04-14 | 4.85 | $4.57 | 11800 |
| 2025-04-11 | 4.88 | $4.57 | 13636 |
| 2025-04-10 | 4.91 | $4.62 | 12400 |
| 2025-04-09 | 4.94 | $4.64 | 22000 |
| 2025-04-08 | 4.96 | $4.60 | 21300 |
| 2025-04-07 | 4.99 | $4.79 | 38900 |
| 2025-04-04 | 5.00 | $4.98 | 19408 |
| 2025-04-03 | 4.99 | $5.04 | 33100 |
| 2025-04-02 | 4.97 | $5.12 | 8933 |
| 2025-04-01 | 4.94 | $5.12 | 9011 |
| 2025-03-31 | 4.91 | $5.17 | 29844 |
| 2025-03-28 | 4.87 | $5.15 | 8719 |
| 2025-03-27 | 4.84 | $5.11 | 31300 |
| 2025-03-26 | 4.80 | $5.10 | 22029 |
| 2025-03-25 | 4.76 | $5.09 | 28800 |
| 2025-03-24 | 4.73 | $4.98 | 18713 |
| 2025-03-21 | 4.70 | $4.93 | 5800 |
| 2025-03-20 | 4.68 | $4.97 | 8800 |
| 2025-03-19 | 4.65 | $4.84 | 14202 |
| 2025-03-18 | 4.63 | $4.60 | 11620 |
| 2025-03-17 | 4.64 | $4.59 | 40300 |
| 2025-03-14 | 4.66 | $4.60 | 6100 |
| 2025-03-13 | 4.67 | $4.61 | 13601 |
| 2025-03-12 | 4.68 | $4.58 | 28100 |
| 2025-03-11 | 4.70 | $4.61 | 21100 |
| 2025-03-10 | 4.72 | $4.62 | 8900 |
| 2025-03-07 | 4.74 | $4.60 | 15946 |
| 2025-03-06 | 4.76 | $4.56 | 9000 |
| 2025-03-05 | 4.79 | $4.61 | 4734 |
| 2025-03-04 | 4.81 | $4.63 | 20222 |
| 2025-03-03 | 4.84 | $4.73 | 6900 |
| 2025-02-28 | 4.85 | $4.72 | 7800 |
| 2025-02-27 | 4.87 | $4.71 | 13016 |
| 2025-02-26 | 4.89 | $4.76 | 6700 |
| 2025-02-25 | 4.91 | $4.78 | 5700 |
| 2025-02-24 | 4.93 | $4.80 | 4724 |
| 2025-02-21 | 4.94 | $4.83 | 12900 |
| 2025-02-20 | 4.96 | $4.88 | 7300 |
| 2025-02-19 | 4.98 | $4.84 | 21100 |
| 2025-02-18 | 5.00 | $4.92 | 14300 |
| 2025-02-14 | 5.01 | $5.00 | 4100 |
| 2025-02-13 | 5.02 | $4.98 | 11534 |
| 2025-02-12 | 5.03 | $5.00 | 1139 |
| 2025-02-11 | 5.04 | $4.99 | 13700 |
| 2025-02-10 | 5.05 | $5.00 | 16300 |
| 2025-02-07 | 5.07 | $4.85 | 17600 |
| 2025-02-06 | 5.10 | $5.00 | 3410 |
| 2025-02-05 | 5.11 | $4.95 | 22800 |
| 2025-02-04 | 5.13 | $5.05 | 10200 |
| 2025-02-03 | 5.15 | $5.00 | 34000 |
| 2025-01-31 | 5.16 | $5.05 | 25249 |
| 2025-01-30 | 5.18 | $4.93 | 17300 |
| 2025-01-29 | 5.21 | $4.95 | 32900 |
| 2025-01-28 | 5.24 | $4.99 | 21900 |
| 2025-01-27 | 5.26 | $5.18 | 6400 |
| 2025-01-24 | 5.27 | $5.25 | 6118 |
| 2025-01-23 | 5.26 | $5.38 | 11000 |
| 2025-01-22 | 5.25 | $5.30 | 112916 |
| 2025-01-21 | 5.24 | $5.29 | 1200 |
| 2025-01-20 | 5.23 | $5.23 | 9210 |
| 2025-01-17 | 5.22 | $5.35 | 14245 |
| 2025-01-16 | 5.21 | $5.31 | 71600 |
| 2025-01-15 | 5.19 | $5.31 | 107313 |
| 2025-01-14 | 5.17 | $5.15 | 49600 |
| 2025-01-13 | 5.17 | $5.15 | 30000 |
| 2025-01-10 | 5.17 | $5.20 | 1906 |
| 2025-01-09 | 5.16 | $5.24 | 6900 |
| 2025-01-08 | 5.15 | $5.24 | 7800 |
| 2025-01-07 | 5.13 | $5.25 | 28145 |
| 2025-01-06 | 5.11 | $5.26 | 9900 |
| 2025-01-03 | 5.09 | $5.24 | 16218 |
| 2025-01-02 | 5.06 | $5.25 | 18649 |
| 2024-12-31 | 5.02 | $5.14 | 14800 |
| 2024-12-30 | 5.00 | $5.11 | 23000 |
| 2024-12-27 | 4.97 | $5.11 | 8319 |
| 2024-12-24 | 4.94 | $5.02 | 5700 |
| 2024-12-23 | 4.91 | $5.11 | 6400 |
| 2024-12-20 | 4.88 | $5.05 | 12400 |
| 2024-12-19 | 4.84 | $5.14 | 7900 |
| 2024-12-18 | 4.79 | $5.05 | 11000 |
| 2024-12-17 | 4.75 | $4.96 | 9032 |
| 2024-12-16 | 4.72 | $5.04 | 11400 |
| 2024-12-13 | 4.68 | $5.04 | 12600 |
| 2024-12-12 | 4.64 | $5.10 | 62100 |
| 2024-12-11 | 4.59 | $4.87 | 15606 |
| 2024-12-10 | 4.56 | $4.95 | 18012 |
| 2024-12-09 | 4.53 | $4.94 | 11700 |
| 2024-12-06 | 4.49 | $4.83 | 27024 |
| 2024-12-05 | 4.47 | $4.54 | 17600 |
| 2024-12-04 | 4.47 | $4.35 | 31132 |
| 2024-12-03 | 4.50 | $4.33 | 30800 |
| 2024-12-02 | 4.53 | $4.30 | 23911 |
| 2024-11-29 | 4.57 | $4.36 | 16334 |
| 2024-11-28 | 4.60 | $4.36 | 10600 |
| 2024-11-27 | 4.64 | $4.33 | 15300 |
| 2024-11-26 | 4.68 | $4.24 | 20434 |
| 2024-11-25 | 4.73 | $4.39 | 28118 |
| 2024-11-22 | 4.78 | $4.54 | 12048 |
| 2024-11-21 | 4.81 | $4.55 | 14047 |
| 2024-11-20 | 4.84 | $4.64 | 23900 |
| 2024-11-19 | 4.86 | $4.74 | 7700 |
| 2024-11-18 | 4.88 | $4.74 | 20044 |
| 2024-11-15 | 4.90 | $4.80 | 10900 |
| 2024-11-14 | 4.91 | $4.83 | 14300 |
| 2024-11-13 | 4.92 | $4.83 | 14000 |
| 2024-11-12 | 4.93 | $4.91 | 10016 |
| 2024-11-11 | 4.94 | $4.93 | 11700 |
| 2024-11-08 | 4.95 | $5.00 | 16100 |
| 2024-11-07 | 4.94 | $4.98 | 17200 |
| 2024-11-06 | 4.95 | $4.84 | 10221 |
| 2024-11-05 | 4.96 | $4.80 | 8500 |
| 2024-11-04 | 4.98 | $4.80 | 27500 |
| 2024-11-01 | 5.00 | $4.98 | 21402 |
| 2024-10-31 | 5.01 | $4.85 | 15500 |
| 2024-10-30 | 5.03 | $4.93 | 21900 |
| 2024-10-29 | 5.04 | $4.99 | 7530 |
| 2024-10-28 | 5.05 | $5.02 | 21100 |
| 2024-10-25 | 5.06 | $5.02 | 25600 |
| 2024-10-24 | 5.07 | $5.00 | 9500 |
| 2024-10-23 | 5.08 | $5.00 | 21246 |
| 2024-10-22 | 5.09 | $5.05 | 6033 |
| 2024-10-21 | 5.09 | $5.01 | 15900 |
| 2024-10-18 | 5.10 | $5.05 | 11100 |
| 2024-10-17 | 5.11 | $5.08 | 13100 |
| 2024-10-16 | 5.12 | $5.10 | 10235 |
| 2024-10-15 | 5.12 | $5.06 | 44300 |
| 2024-10-11 | 5.13 | $5.07 | 13100 |
| 2024-10-10 | 5.13 | $5.12 | 2700 |
| 2024-10-09 | 5.13 | $5.08 | 21444 |
| 2024-10-08 | 5.14 | $5.07 | 9100 |
| 2024-10-07 | 5.14 | $5.11 | 11600 |
| 2024-10-04 | 5.15 | $5.17 | 12229 |
| 2024-10-03 | 5.14 | $5.13 | 8100 |
| 2024-10-02 | 5.14 | $5.13 | 19411 |
| 2024-10-01 | 5.14 | $5.14 | 12500 |
| 2024-09-30 | 5.14 | $5.18 | 10529 |
| 2024-09-27 | 5.13 | $5.15 | 21300 |
| 2024-09-26 | 5.13 | $5.15 | 11618 |
| 2024-09-25 | 5.12 | $5.17 | 36400 |
| 2024-09-24 | 5.11 | $5.19 | 17035 |
| 2024-09-23 | 5.10 | $5.15 | 4700 |
| 2024-09-20 | 5.10 | $5.16 | 24200 |
| 2024-09-19 | 5.09 | $5.20 | 56100 |
| 2024-09-18 | 5.08 | $5.13 | 19400 |
| 2024-09-17 | 5.07 | $5.10 | 17800 |
| 2024-09-16 | 5.07 | $5.08 | 20500 |
| 2024-09-13 | 5.07 | $5.04 | 14200 |
| 2024-09-12 | 5.07 | $5.10 | 21900 |
| 2024-09-11 | 5.06 | $5.06 | 6621 |
| 2024-09-10 | 5.06 | $5.09 | 21325 |
| 2024-09-09 | 5.06 | $5.10 | 14826 |
| 2024-09-06 | 5.05 | $5.08 | 11600 |
| 2024-09-05 | 5.04 | $5.04 | 8534 |
| 2024-09-04 | 5.04 | $5.08 | 10226 |
| 2024-09-03 | 5.03 | $5.03 | 3500 |
| 2024-08-30 | 5.02 | $5.04 | 8608 |
| 2024-08-29 | 5.01 | $5.05 | 10107 |
| 2024-08-28 | 5.00 | $5.04 | 8700 |
| 2024-08-27 | 4.99 | $5.06 | 6700 |
| 2024-08-26 | 4.98 | $5.11 | 35000 |
| 2024-08-23 | 4.96 | $5.10 | 20700 |
| 2024-08-22 | 4.94 | $5.10 | 12600 |
| 2024-08-21 | 4.92 | $5.06 | 12020 |
| 2024-08-20 | 4.91 | $5.00 | 16432 |
| 2024-08-19 | 4.89 | $5.04 | 6400 |
| 2024-08-16 | 4.88 | $5.00 | 9300 |
| 2024-08-15 | 4.86 | $4.90 | 34300 |
| 2024-08-14 | 4.86 | $4.95 | 10604 |
| 2024-08-13 | 4.85 | $5.00 | 13725 |
| 2024-08-12 | 4.83 | $4.97 | 20547 |
| 2024-08-09 | 4.82 | $4.86 | 5315 |
| 2024-08-08 | 4.82 | $4.85 | 29000 |
| 2024-08-07 | 4.82 | $4.75 | 6625 |
| 2024-08-06 | 4.82 | $4.68 | 18513 |
| 2024-08-02 | 4.84 | $4.69 | 46743 |
| 2024-08-01 | 4.85 | $4.83 | 9428 |
| 2024-07-31 | 4.85 | $4.87 | 8500 |
| 2024-07-30 | 4.85 | $4.89 | 4618 |
| 2024-07-29 | 4.84 | $4.89 | 10300 |
| 2024-07-26 | 4.83 | $4.78 | 18000 |
| 2024-07-25 | 4.84 | $4.77 | 24322 |
| 2024-07-24 | 4.84 | $4.90 | 7336 |
| 2024-07-23 | 4.83 | $4.91 | 14228 |
| 2024-07-22 | 4.81 | $4.95 | 4831 |
| 2024-07-19 | 4.79 | $4.92 | 10100 |
| 2024-07-18 | 4.77 | $4.85 | 14103 |
| 2024-07-17 | 4.75 | $4.79 | 16319 |
| 2024-07-16 | 4.73 | $4.87 | 17100 |
| 2024-07-15 | 4.71 | $4.80 | 19818 |
| 2024-07-12 | 4.69 | $4.78 | 26335 |
| 2024-07-11 | 4.68 | $4.73 | 22512 |
| 2024-07-10 | 4.66 | $4.77 | 6226 |
| 2024-07-09 | 4.65 | $4.68 | 13318 |
| 2024-07-08 | 4.64 | $4.68 | 15542 |
| 2024-07-05 | 4.64 | $5.05 | 37500 |
| 2024-07-04 | 4.59 | $5.13 | 58000 |
| 2024-07-03 | 4.54 | $4.67 | 8912 |
| 2024-07-02 | 4.53 | $4.53 | 17742 |
| 2024-06-28 | 4.54 | $4.70 | 28918 |
| 2024-06-27 | 4.53 | $4.54 | 8700 |
| 2024-06-26 | 4.54 | $4.59 | 23800 |
| 2024-06-25 | 4.55 | $4.44 | 16000 |
| 2024-06-24 | 4.58 | $4.36 | 15641 |
| 2024-06-21 | 4.61 | $4.34 | 28028 |
| 2024-06-20 | 4.65 | $4.43 | 27700 |
| 2024-06-19 | 4.69 | $4.47 | 8800 |
| 2024-06-18 | 4.72 | $4.45 | 29900 |
| 2024-06-17 | 4.76 | $4.41 | 16117 |
| 2024-06-14 | 4.81 | $4.46 | 30643 |
| 2024-06-13 | 4.86 | $4.58 | 22727 |
| 2024-06-12 | 4.90 | $4.76 | 27700 |
| 2024-06-11 | 4.93 | $4.80 | 21100 |
| 2024-06-10 | 4.95 | $4.80 | 12800 |
| 2024-06-07 | 4.97 | $4.76 | 18707 |
| 2024-06-06 | 5.00 | $4.70 | 44600 |
| 2024-06-05 | 5.04 | $4.80 | 9248 |
| 2024-06-04 | 5.07 | $4.87 | 21800 |
| 2024-06-03 | 5.09 | $5.01 | 9900 |
| 2024-05-31 | 5.09 | $4.97 | 8600 |
| 2024-05-30 | 5.10 | $4.98 | 3929 |
| 2024-05-29 | 5.11 | $5.00 | 7815 |
| 2024-05-28 | 5.11 | $5.02 | 12341 |
| 2024-05-27 | 5.11 | $5.07 | 6032 |
| 2024-05-24 | 5.10 | $5.08 | 9100 |
| 2024-05-23 | 5.10 | $5.11 | 6400 |
| 2024-05-22 | 5.08 | $5.15 | 14800 |
| 2024-05-21 | 5.06 | $5.27 | 16933 |
| 2024-05-17 | 5.03 | $5.25 | 5615 |
| 2024-05-16 | 5.00 | $5.30 | 5549 |
| 2024-05-15 | 4.96 | $5.31 | 13300 |
| 2024-05-14 | 4.91 | $5.26 | 18700 |
| 2024-05-13 | 4.87 | $5.29 | 48619 |
| 2024-05-10 | 4.82 | $5.03 | 34206 |
| 2024-05-09 | 4.80 | $4.87 | 17100 |
| 2024-05-08 | 4.78 | $4.83 | 25500 |
| 2024-05-07 | 4.78 | $4.89 | 8300 |
| 2024-05-06 | 4.76 | $4.85 | 15100 |
| 2024-05-03 | 4.76 | $4.84 | 13548 |
| 2024-05-02 | 4.75 | $4.81 | 11300 |
| 2024-05-01 | 4.74 | $4.70 | 19133 |
| 2024-04-30 | 4.74 | $4.80 | 8800 |
| 2024-04-29 | 4.73 | $4.88 | 15519 |
| 2024-04-26 | 4.70 | $4.69 | 5600 |
| 2024-04-25 | 4.70 | $4.78 | 15909 |
| 2024-04-24 | 4.67 | $4.71 | 7823 |
| 2024-04-23 | 4.66 | $4.63 | 14600 |
| 2024-04-22 | 4.64 | $4.72 | 5948 |
| 2024-04-19 | 4.62 | $4.80 | 8249 |
| 2024-04-18 | 4.58 | $4.79 | 4800 |
| 2024-04-17 | 4.55 | $4.64 | 1400 |
| 2024-04-16 | 4.54 | $4.65 | 4900 |
| 2024-04-15 | 4.52 | $4.68 | 25600 |
| 2024-04-12 | 4.51 | $4.54 | 27243 |
| 2024-04-11 | 4.52 | $4.78 | 7945 |
| 2024-04-10 | 4.51 | $4.90 | 11002 |
| 2024-04-09 | 4.49 | $4.98 | 18844 |
| 2024-04-08 | 4.47 | $4.99 | 47049 |
| 2024-04-05 | 4.45 | $5.10 | 215210 |
| 2024-04-04 | 4.42 | $4.01 | 63700 |
| 2024-04-03 | 4.50 | $3.91 | 52200 |
| 2024-04-02 | 4.60 | $4.00 | 39000 |
| 2024-04-01 | 4.70 | $4.05 | 7800 |
| 2024-03-28 | 4.81 | $4.07 | 34400 |
| 2024-03-27 | 4.92 | $4.08 | 20112 |
| 2024-03-26 | 5.05 | $4.13 | 58400 |
| 2024-03-25 | 5.17 | $4.18 | 69347 |
| 2024-03-22 | 5.31 | $4.00 | 159100 |
| 2024-03-21 | 5.47 | $4.40 | 256717 |
| 2024-03-20 | 5.61 | $4.65 | 249045 |
| 2024-03-19 | 5.73 | $5.54 | 13424 |
| 2024-03-18 | 5.77 | $5.54 | 13000 |
| 2024-03-15 | 5.81 | $5.56 | 10235 |
| 2024-03-14 | 5.85 | $5.51 | 13800 |
| 2024-03-13 | 5.90 | $5.60 | 9245 |
| 2024-03-12 | 5.94 | $5.59 | 14600 |
| 2024-03-11 | 5.98 | $5.70 | 9200 |
| 2024-03-08 | 6.01 | $5.66 | 16700 |
| 2024-03-07 | 6.05 | $5.68 | 24930 |
| 2024-03-06 | 6.08 | $5.76 | 15141 |
| 2024-03-05 | 6.10 | $5.85 | 39928 |
| 2024-03-04 | 6.11 | $6.03 | 10600 |
| 2024-03-01 | 6.10 | $6.04 | 22900 |
| 2024-02-29 | 6.09 | $5.70 | 31832 |
| 2024-02-28 | 6.11 | $6.18 | 21711 |
| 2024-02-27 | 6.09 | $6.35 | 60610 |
| 2024-02-26 | 6.04 | $6.65 | 20822 |
| 2024-02-23 | 5.97 | $6.45 | 11400 |
| 2024-02-22 | 5.91 | $6.33 | 15303 |
| 2024-02-21 | 5.86 | $6.25 | 1400 |
| 2024-02-20 | 5.82 | $6.26 | 17700 |
| 2024-02-16 | 5.77 | $6.07 | 5847 |
| 2024-02-15 | 5.75 | $6.20 | 12100 |
| 2024-02-14 | 5.71 | $6.13 | 12300 |
| 2024-02-13 | 5.69 | $6.00 | 65514 |
| 2024-02-12 | 5.67 | $5.80 | 26400 |
| 2024-02-09 | 5.69 | $5.41 | 20000 |
| 2024-02-08 | 5.74 | $5.10 | 51000 |
| 2024-02-07 | 5.83 | $5.32 | 13600 |
| 2024-02-06 | 5.91 | $5.42 | 19924 |
| 2024-02-05 | 5.99 | $5.55 | 23100 |
| 2024-02-02 | 6.05 | $5.69 | 25200 |
| 2024-02-01 | 6.11 | $5.76 | 28200 |
| 2024-01-31 | 6.17 | $5.81 | 8400 |
| 2024-01-30 | 6.22 | $5.78 | 69700 |
| 2024-01-29 | 6.29 | $5.85 | 79639 |
| 2024-01-26 | 6.35 | $5.92 | 34300 |
| 2024-01-25 | 6.40 | $6.01 | 6300 |
| 2024-01-24 | 6.46 | $5.97 | 8000 |
| 2024-01-23 | 6.51 | $5.99 | 22300 |
| 2024-01-22 | 6.57 | $6.13 | 16900 |
| 2024-01-19 | 6.62 | $6.31 | 16933 |
| 2024-01-18 | 6.66 | $6.47 | 6800 |
| 2024-01-17 | 6.68 | $6.55 | 13113 |
| 2024-01-16 | 6.69 | $6.64 | 15300 |
| 2024-01-15 | 6.70 | $6.75 | 6349 |
| 2024-01-12 | 6.70 | $6.76 | 10528 |
| 2024-01-11 | 6.69 | $6.72 | 7202 |
| 2024-01-10 | 6.69 | $6.74 | 8232 |
| 2024-01-09 | 6.69 | $6.70 | 16000 |
| 2024-01-08 | 6.69 | $6.62 | 13314 |
| 2024-01-05 | 6.70 | $6.64 | 6235 |
| 2024-01-04 | 6.71 | $6.67 | 9900 |
| 2024-01-03 | 6.72 | $6.70 | 7640 |
| 2024-01-02 | 6.72 | $6.71 | 18200 |
| 2023-12-29 | 6.73 | $6.60 | 2600 |
| 2023-12-28 | 6.75 | $6.64 | 13200 |
| 2023-12-27 | 6.77 | $6.70 | 57500 |
| 2023-12-22 | 6.78 | $6.71 | 19700 |
| 2023-12-21 | 6.80 | $6.72 | 5925 |
| 2023-12-20 | 6.82 | $6.75 | 30300 |
| 2023-12-19 | 6.85 | $6.66 | 6443 |
| 2023-12-18 | 6.88 | $6.74 | 14310 |
| 2023-12-15 | 6.92 | $6.74 | 11000 |
| 2023-12-14 | 6.95 | $6.88 | 7524 |
| 2023-12-13 | 6.98 | $6.85 | 6700 |
| 2023-12-12 | 7.02 | $6.93 | 30500 |
| 2023-12-11 | 7.05 | $6.65 | 17800 |
| 2023-12-08 | 7.11 | $6.85 | 6219 |
| 2023-12-07 | 7.17 | $6.65 | 16400 |
| 2023-12-06 | 7.25 | $6.56 | 48100 |
| 2023-12-05 | 7.36 | $6.91 | 26031 |
| 2023-12-04 | 7.43 | $6.97 | 23600 |
| 2023-12-01 | 7.51 | $7.05 | 16300 |
| 2023-11-30 | 7.58 | $6.94 | 20907 |
| 2023-11-29 | 7.68 | $7.05 | 28234 |
| 2023-11-28 | 7.77 | $7.28 | 10500 |
| 2023-11-27 | 7.85 | $7.48 | 26237 |
| 2023-11-24 | 7.91 | $7.51 | 10500 |
| 2023-11-23 | 7.97 | $7.62 | 6124 |
| 2023-11-22 | 8.02 | $7.55 | 22500 |
| 2023-11-21 | 8.08 | $7.45 | 12826 |
| 2023-11-20 | 8.15 | $7.66 | 12300 |
| 2023-11-17 | 8.20 | $7.63 | 9600 |
| 2023-11-16 | 8.26 | $7.80 | 6500 |
| 2023-11-15 | 8.30 | $7.97 | 10500 |
| 2023-11-14 | 8.33 | $8.01 | 6600 |
| 2023-11-13 | 8.34 | $7.98 | 26326 |
| 2023-11-10 | 8.36 | $8.32 | 21300 |
| 2023-11-09 | 8.34 | $9.00 | 33800 |
| 2023-11-08 | 8.25 | $8.60 | 29208 |
| 2023-11-07 | 8.19 | $8.15 | 7608 |
| 2023-11-06 | 8.18 | $8.47 | 8800 |
| 2023-11-03 | 8.12 | $8.55 | 32730 |
| 2023-11-02 | 8.06 | $8.70 | 19036 |
| 2023-11-01 | 7.98 | $8.50 | 10413 |
| 2023-10-31 | 7.91 | $8.40 | 8300 |
| 2023-10-30 | 7.86 | $8.19 | 8244 |
| 2023-10-27 | 7.83 | $8.28 | 11200 |
| 2023-10-26 | 7.80 | $8.14 | 3200 |
| 2023-10-25 | 7.78 | $7.95 | 7100 |
| 2023-10-24 | 7.79 | $7.91 | 5800 |
| 2023-10-23 | 7.80 | $7.98 | 19000 |
| 2023-10-20 | 7.81 | $7.74 | 12734 |
| 2023-10-19 | 7.85 | $7.76 | 7846 |
| 2023-10-18 | 7.90 | $7.68 | 18600 |
| 2023-10-17 | 7.96 | $7.51 | 14514 |
| 2023-10-16 | 8.05 | $7.60 | 12700 |
| 2023-10-13 | 8.14 | $7.30 | 25902 |
| 2023-10-12 | 8.27 | $7.35 | 10900 |
| 2023-10-11 | 8.40 | $7.63 | 4400 |
| 2023-10-10 | 8.52 | $7.52 | 17900 |
| 2023-10-06 | 8.65 | $7.44 | 41700 |
| 2023-10-05 | 8.81 | $8.05 | 4300 |
| 2023-10-04 | 8.92 | $8.25 | 11700 |
| 2023-10-03 | 9.01 | $8.11 | 16300 |
| 2023-10-02 | 9.13 | $8.55 | 21400 |
| 2023-09-29 | 9.21 | $8.82 | 10317 |
| 2023-09-28 | 9.27 | $8.91 | 5506 |
| 2023-09-27 | 9.33 | $9.12 | 3645 |
| 2023-09-26 | 9.36 | $8.93 | 4103 |
| 2023-09-25 | 9.43 | $8.96 | 11838 |
| 2023-09-22 | 9.49 | $9.06 | 4600 |
| 2023-09-21 | 9.55 | $8.91 | 24400 |
| 2023-09-20 | 9.62 | $9.27 | 6802 |
| 2023-09-19 | 9.67 | $9.25 | 14635 |
| 2023-09-18 | 9.71 | $9.58 | 11606 |
| 2023-09-15 | 9.73 | $9.57 | 4910 |
| 2023-09-14 | 9.76 | $9.55 | 11903 |
| 2023-09-13 | 9.79 | $9.61 | 18900 |
| 2023-09-12 | 9.82 | $9.63 | 6240 |
| 2023-09-11 | 9.86 | $9.63 | 19300 |
| 2023-09-08 | 9.90 | $9.76 | 14500 |
| 2023-09-07 | 9.93 | $9.77 | 25743 |
| 2023-09-06 | 9.96 | $9.97 | 5426 |
| 2023-09-05 | 9.97 | $10.00 | 41245 |
| 2023-09-01 | 9.99 | $9.80 | 20835 |
| 2023-08-31 | 10.02 | $9.81 | 18537 |
| 2023-08-30 | 10.05 | $9.76 | 8515 |
| 2023-08-29 | 10.08 | $9.84 | 8240 |
| 2023-08-28 | 10.11 | $9.82 | 9311 |
| 2023-08-25 | 10.15 | $9.87 | 21222 |
| 2023-08-24 | 10.18 | $9.77 | 10600 |
| 2023-08-23 | 10.21 | $9.78 | 31406 |
| 2023-08-22 | 10.25 | $9.79 | 11930 |
| 2023-08-21 | 10.29 | $9.81 | 38300 |
| 2023-08-18 | 10.33 | $10.17 | 18200 |
| 2023-08-17 | 10.33 | $10.53 | 15400 |
| 2023-08-16 | 10.30 | $10.74 | 20211 |
| 2023-08-15 | 10.24 | $10.70 | 15500 |
| 2023-08-14 | 10.18 | $10.62 | 8743 |
| 2023-08-11 | 10.13 | $10.66 | 7600 |
| 2023-08-10 | 10.07 | $10.45 | 18200 |
| 2023-08-09 | 10.02 | $10.18 | 19106 |
| 2023-08-08 | 10.01 | $10.15 | 7147 |
| 2023-08-04 | 9.99 | $10.15 | 74000 |
| 2023-08-03 | 9.97 | $9.95 | 9200 |
| 2023-08-02 | 9.97 | $9.98 | 7347 |
| 2023-08-01 | 9.96 | $9.96 | 32700 |
| 2023-07-31 | 9.97 | $9.97 | 27014 |
| 2023-07-28 | 9.97 | $10.00 | 28601 |
| 2023-07-27 | 9.98 | $9.98 | 16700 |
| 2023-07-26 | 9.98 | $9.98 | 5912 |
| 2023-07-25 | 10.00 | $10.00 | 62233 |
| 2023-07-24 | 10.01 | $9.98 | 14100 |
| 2023-07-21 | 10.02 | $10.00 | 26100 |
| 2023-07-20 | 10.03 | $10.00 | 15229 |
| 2023-07-19 | 10.05 | $9.95 | 8800 |
| 2023-07-18 | 10.07 | $9.99 | 98231 |
| 2023-07-17 | 10.08 | $9.93 | 8237 |
| 2023-07-14 | 10.10 | $9.95 | 43300 |
| 2023-07-13 | 10.11 | $9.92 | 63623 |
| 2023-07-12 | 10.13 | $9.83 | 16433 |
| 2023-07-11 | 10.15 | $9.80 | 62100 |
| 2023-07-10 | 10.17 | $9.84 | 32332 |
| 2023-07-07 | 10.19 | $9.82 | 26444 |
| 2023-07-06 | 10.22 | $10.05 | 30438 |
| 2023-07-05 | 10.21 | $10.15 | 44700 |
| 2023-07-04 | 10.20 | $10.60 | 58300 |
| 2023-06-30 | 10.14 | $10.56 | 27401 |
| 2023-06-29 | 10.07 | $10.59 | 23400 |
| 2023-06-28 | 9.99 | $10.57 | 50300 |
| 2023-06-27 | 9.91 | $10.25 | 4930 |
| 2023-06-26 | 9.85 | $10.39 | 35512 |
| 2023-06-23 | 9.77 | $10.17 | 27716 |
| 2023-06-22 | 9.71 | $10.55 | 37139 |
| 2023-06-21 | 9.60 | $10.18 | 39800 |
| 2023-06-20 | 9.53 | $9.75 | 44220 |
| 2023-06-19 | 9.49 | $9.70 | 8600 |
| 2023-06-16 | 9.44 | $9.70 | 10442 |
| 2023-06-15 | 9.39 | $9.63 | 19000 |
| 2023-06-14 | 9.34 | $9.59 | 11000 |
| 2023-06-13 | 9.28 | $9.58 | 3800 |
| 2023-06-12 | 9.21 | $9.35 | 30000 |
| 2023-06-09 | 9.16 | $9.69 | 25205 |
| 2023-06-08 | 9.07 | $9.87 | 35400 |
| 2023-06-07 | 8.95 | $9.75 | 59000 |
| 2023-06-06 | 8.84 | $9.56 | 58300 |
| 2023-06-05 | 8.73 | $9.32 | 62500 |
| 2023-06-02 | 8.65 | $9.05 | 27115 |
| 2023-06-01 | 8.58 | $8.93 | 15739 |
| 2023-05-31 | 8.53 | $8.87 | 17039 |
| 2023-05-30 | 8.48 | $9.01 | 24029 |
| 2023-05-29 | 8.41 | $9.33 | 20633 |
| 2023-05-26 | 8.31 | $8.91 | 20336 |
| 2023-05-25 | 8.24 | $8.98 | 44410 |
| 2023-05-24 | 8.16 | $8.85 | 53831 |
| 2023-05-23 | 8.10 | $8.55 | 36235 |
| 2023-05-19 | 8.05 | $8.33 | 18147 |
| 2023-05-18 | 8.03 | $7.94 | 15310 |
| 2023-05-17 | 8.05 | $7.87 | 10520 |
| 2023-05-16 | 8.07 | $7.90 | 15000 |
| 2023-05-15 | 8.09 | $8.00 | 11611 |
| 2023-05-12 | 8.11 | $7.82 | 32801 |
| 2023-05-11 | 8.14 | $7.76 | 11340 |
| 2023-05-10 | 8.17 | $7.73 | 29810 |
| 2023-05-09 | 8.21 | $8.01 | 71535 |
| 2023-05-08 | 8.22 | $8.04 | 60500 |
| 2023-05-05 | 8.23 | $8.25 | 81800 |
| 2023-05-04 | 8.21 | $8.63 | 29500 |
| 2023-05-03 | 8.15 | $8.38 | 109535 |
| 2023-05-02 | 8.10 | $8.38 | 55516 |
| 2023-05-01 | 8.06 | $8.33 | 8847 |
| 2023-04-28 | 8.01 | $8.27 | 21800 |
| 2023-04-27 | 7.96 | $8.30 | 4300 |
| 2023-04-26 | 7.90 | $8.12 | 11900 |
| 2023-04-25 | 7.85 | $8.05 | 16931 |
| 2023-04-24 | 7.81 | $8.20 | 10441 |
| 2023-04-21 | 7.74 | $8.15 | 16300 |
| 2023-04-20 | 7.68 | $8.01 | 9225 |
| 2023-04-19 | 7.62 | $8.00 | 6104 |
| 2023-04-18 | 7.56 | $8.00 | 5200 |
| 2023-04-17 | 7.49 | $8.01 | 26700 |
| 2023-04-14 | 7.41 | $7.94 | 24949 |
| 2023-04-13 | 7.34 | $8.05 | 66202 |
| 2023-04-12 | 7.24 | $7.91 | 128200 |
| 2023-04-11 | 7.15 | $7.72 | 85334 |
| 2023-04-10 | 7.08 | $7.36 | 24847 |
| 2023-04-06 | 7.03 | $7.21 | 26000 |
| 2023-04-05 | 7.00 | $7.18 | 3600 |
| 2023-04-04 | 6.97 | $7.15 | 8700 |
| 2023-04-03 | 6.94 | $7.30 | 18400 |
| 2023-03-31 | 6.89 | $7.20 | 53806 |
| 2023-03-30 | 6.85 | $7.05 | 19700 |
| 2023-03-29 | 6.83 | $7.03 | 6000 |
| 2023-03-28 | 6.80 | $7.00 | 14046 |
| 2023-03-27 | 6.77 | $7.26 | 38528 |
| 2023-03-24 | 6.72 | $6.96 | 6905 |
| 2023-03-23 | 6.69 | $6.94 | 18400 |
| 2023-03-22 | 6.66 | $6.86 | 50000 |
| 2023-03-21 | 6.63 | $6.83 | 6000 |
| 2023-03-20 | 6.61 | $6.69 | 3735 |
| 2023-03-17 | 6.59 | $6.48 | 3304 |
| 2023-03-16 | 6.59 | $6.57 | 7500 |
| 2023-03-15 | 6.58 | $6.37 | 8109 |
| 2023-03-14 | 6.59 | $6.63 | 2914 |
| 2023-03-13 | 6.58 | $6.57 | 6911 |
| 2023-03-10 | 6.57 | $6.70 | 11712 |
| 2023-03-09 | 6.55 | $6.71 | 4200 |
| 2023-03-08 | 6.53 | $6.80 | 6812 |
| 2023-03-07 | 6.51 | $6.75 | 1700 |
| 2023-03-06 | 6.49 | $6.83 | 4600 |
| 2023-03-03 | 6.46 | $6.72 | 700 |
| 2023-03-02 | 6.44 | $6.65 | 7021 |
| 2023-03-01 | 6.43 | $6.64 | 7700 |
| 2023-02-28 | 6.42 | $6.50 | 13500 |
| 2023-02-27 | 6.43 | $6.35 | 4211 |
| 2023-02-24 | 6.46 | $6.32 | 7006 |
| 2023-02-23 | 6.49 | $6.33 | 11700 |
| 2023-02-22 | 6.52 | $6.24 | 14300 |
| 2023-02-21 | 6.57 | $6.13 | 30500 |
| 2023-02-17 | 6.62 | $5.80 | 51843 |
| 2023-02-16 | 6.72 | $6.10 | 40200 |
| 2023-02-15 | 6.79 | $6.40 | 14310 |
| 2023-02-14 | 6.84 | $6.58 | 41900 |
| 2023-02-13 | 6.87 | $6.50 | 15028 |
| 2023-02-10 | 6.91 | $6.85 | 11442 |
| 2023-02-09 | 6.92 | $6.87 | 9310 |
| 2023-02-08 | 6.93 | $6.99 | 6311 |
| 2023-02-07 | 6.93 | $7.00 | 16519 |
| 2023-02-06 | 6.92 | $6.95 | 11100 |
| 2023-02-03 | 6.93 | $6.87 | 500 |
| 2023-02-02 | 6.94 | $6.76 | 6200 |
| 2023-02-01 | 6.96 | $6.83 | 10800 |
| 2023-01-31 | 6.98 | $6.90 | 4000 |
| 2023-01-30 | 7.00 | $6.86 | 5934 |
| 2023-01-27 | 7.02 | $6.98 | 4100 |
| 2023-01-26 | 7.03 | $6.97 | 4103 |
| 2023-01-25 | 7.05 | $6.90 | 1800 |
| 2023-01-24 | 7.08 | $6.86 | 24400 |
| 2023-01-23 | 7.11 | $6.95 | 4500 |
| 2023-01-20 | 7.13 | $6.96 | 4800 |
| 2023-01-19 | 7.16 | $7.00 | 11100 |
| 2023-01-18 | 7.18 | $7.17 | 11105 |
| 2023-01-17 | 7.18 | $7.25 | 13134 |
| 2023-01-16 | 7.18 | $6.89 | 20000 |
| 2023-01-13 | 7.22 | $7.00 | 6203 |
| 2023-01-12 | 7.25 | $7.12 | 7716 |
| 2023-01-11 | 7.28 | $7.09 | 22805 |
| 2023-01-10 | 7.30 | $7.00 | 20723 |
| 2023-01-09 | 7.33 | $7.15 | 8500 |
| 2023-01-06 | 7.35 | $7.23 | 30311 |
| 2023-01-05 | 7.36 | $7.29 | 3431 |
| 2023-01-04 | 7.36 | $7.30 | 11100 |
| 2023-01-03 | 7.36 | $7.25 | 13400 |
| 2022-12-30 | 7.37 | $7.52 | 4400 |
| 2022-12-29 | 7.34 | $7.55 | 5915 |
| 2022-12-28 | 7.31 | $7.53 | 21300 |
| 2022-12-23 | 7.28 | $7.25 | 12600 |
| 2022-12-22 | 7.27 | $7.21 | 9500 |
| 2022-12-21 | 7.26 | $7.21 | 7500 |
| 2022-12-20 | 7.26 | $7.21 | 4300 |
| 2022-12-19 | 7.25 | $7.30 | 7900 |
| 2022-12-16 | 7.23 | $7.50 | 3214 |
| 2022-12-15 | 7.18 | $7.50 | 10200 |
| 2022-12-14 | 7.13 | $7.71 | 12800 |
| 2022-12-13 | 7.06 | $7.59 | 23325 |
| 2022-12-12 | 6.99 | $7.52 | 45900 |
| 2022-12-09 | 6.92 | $7.20 | 62400 |
| 2022-12-08 | 6.87 | $6.99 | 9300 |
| 2022-12-07 | 6.83 | $6.99 | 19136 |
| 2022-12-06 | 6.80 | $7.00 | 65241 |
| 2022-12-05 | 6.75 | $6.97 | 25303 |
| 2022-12-02 | 6.70 | $6.93 | 7820 |
| 2022-12-01 | 6.66 | $6.98 | 28827 |
| 2022-11-30 | 6.60 | $6.86 | 28100 |
| 2022-11-29 | 6.55 | $6.85 | 33735 |
| 2022-11-28 | 6.51 | $6.81 | 24500 |
| 2022-11-25 | 6.46 | $6.96 | 12400 |
| 2022-11-24 | 6.40 | $6.95 | 746 |
| 2022-11-23 | 6.33 | $6.90 | 17600 |
| 2022-11-22 | 6.27 | $6.90 | 65000 |
| 2022-11-21 | 6.21 | $6.66 | 27106 |
| 2022-11-18 | 6.17 | $6.53 | 21800 |
| 2022-11-17 | 6.14 | $6.59 | 24911 |
| 2022-11-16 | 6.11 | $6.45 | 77500 |
| 2022-11-15 | 6.09 | $5.84 | 3205 |
| 2022-11-14 | 6.13 | $5.83 | 2200 |
| 2022-11-11 | 6.18 | $5.84 | 3435 |
| 2022-11-10 | 6.23 | $5.80 | 12900 |
| 2022-11-09 | 6.28 | $5.97 | 11605 |
| 2022-11-08 | 6.33 | $5.97 | 12825 |
| 2022-11-07 | 6.38 | $5.94 | 21613 |
| 2022-11-04 | 6.43 | $6.12 | 15447 |
| 2022-11-03 | 6.47 | $6.17 | 8600 |
| 2022-11-02 | 6.51 | $6.17 | 36800 |
| 2022-11-01 | 6.55 | $6.46 | 3800 |
| 2022-10-31 | 6.57 | $6.41 | 8027 |
| 2022-10-28 | 6.59 | $6.36 | 10648 |
| 2022-10-27 | 6.62 | $6.58 | 8134 |
| 2022-10-26 | 6.63 | $6.54 | 18324 |
| 2022-10-25 | 6.65 | $6.60 | 5330 |
| 2022-10-24 | 6.67 | $6.71 | 11500 |
| 2022-10-21 | 6.67 | $6.55 | 13502 |
| 2022-10-20 | 6.69 | $6.51 | 7100 |
| 2022-10-19 | 6.72 | $6.54 | 4325 |
| 2022-10-18 | 6.75 | $6.52 | 800 |
| 2022-10-17 | 6.78 | $6.60 | 9400 |
| 2022-10-14 | 6.80 | $6.75 | 6500 |
| 2022-10-13 | 6.80 | $6.77 | 14102 |
| 2022-10-12 | 6.81 | $6.40 | 8721 |
| 2022-10-11 | 6.85 | $6.52 | 19542 |
| 2022-10-07 | 6.88 | $6.81 | 19900 |
| 2022-10-06 | 6.88 | $6.85 | 22100 |
| 2022-10-05 | 6.88 | $6.90 | 42739 |
| 2022-10-04 | 6.88 | $6.73 | 15213 |
| 2022-10-03 | 6.89 | $6.80 | 86000 |
| 2022-09-30 | 6.89 | $7.00 | 28400 |
| 2022-09-29 | 6.88 | $6.98 | 14919 |
| 2022-09-28 | 6.86 | $7.15 | 4431 |
| 2022-09-27 | 6.83 | $7.25 | 95800 |
| 2022-09-26 | 6.78 | $6.84 | 17400 |
| 2022-09-23 | 6.77 | $6.85 | 9700 |
| 2022-09-22 | 6.76 | $6.84 | 6400 |
| 2022-09-21 | 6.74 | $6.84 | 100 |
| 2022-09-20 | 6.73 | $6.80 | 2634 |
| 2022-09-19 | 6.72 | $6.74 | 3000 |
| 2022-09-16 | 6.72 | $6.64 | 2100 |
| 2022-09-15 | 6.73 | $6.65 | 3700 |
| 2022-09-14 | 6.74 | $6.73 | 19400 |
| 2022-09-13 | 6.75 | $6.65 | 8934 |
| 2022-09-12 | 6.76 | $6.88 | 3805 |
| 2022-09-09 | 6.75 | $6.90 | 2902 |
| 2022-09-08 | 6.74 | $6.70 | 6000 |
| 2022-09-07 | 6.75 | $6.86 | 2000 |
| 2022-09-06 | 6.75 | $6.90 | 1800 |
| 2022-09-02 | 6.74 | $6.61 | 2700 |
| 2022-09-01 | 6.76 | $6.75 | 6800 |
| 2022-08-31 | 6.76 | $6.66 | 4000 |
| 2022-08-30 | 6.78 | $6.60 | 8500 |
| 2022-08-29 | 6.80 | $6.56 | 4733 |
| 2022-08-26 | 6.83 | $6.55 | 21746 |
| 2022-08-25 | 6.86 | $6.50 | 9948 |
| 2022-08-24 | 6.89 | $6.73 | 4202 |
| 2022-08-23 | 6.91 | $6.78 | 5342 |
| 2022-08-22 | 6.93 | $6.89 | 14230 |
| 2022-08-19 | 6.93 | $6.91 | 7010 |
| 2022-08-18 | 6.94 | $7.00 | 51847 |
| 2022-08-17 | 6.93 | $7.16 | 8934 |
| 2022-08-16 | 6.91 | $7.06 | 20507 |
| 2022-08-15 | 6.91 | $6.87 | 14200 |
| 2022-08-12 | 6.92 | $6.91 | 3300 |
| 2022-08-11 | 6.93 | $6.92 | 6800 |
| 2022-08-10 | 6.94 | $6.91 | 17300 |
| 2022-08-09 | 6.96 | $6.91 | 2100 |
| 2022-08-08 | 6.97 | $6.78 | 12629 |
| 2022-08-05 | 7.00 | $6.62 | 14100 |
| 2022-08-04 | 7.04 | $6.68 | 19014 |
| 2022-08-03 | 7.07 | $6.95 | 1903 |
| 2022-08-02 | 7.07 | $6.96 | 10900 |
| 2022-07-29 | 7.06 | $6.96 | 10900 |
| 2022-07-28 | 7.05 | $6.95 | 4722 |
| 2022-07-27 | 7.04 | $7.01 | 2221 |
| 2022-07-26 | 7.01 | $7.12 | 717 |
| 2022-07-25 | 6.97 | $7.15 | 1300 |
| 2022-07-22 | 6.93 | $7.20 | 7600 |
| 2022-07-21 | 6.87 | $6.84 | 18034 |
| 2022-07-20 | 6.84 | $7.09 | 8446 |
| 2022-07-19 | 6.79 | $7.31 | 25800 |
| 2022-07-18 | 6.71 | $7.72 | 21200 |
| 2022-07-15 | 6.58 | $7.41 | 9717 |
| 2022-07-14 | 6.48 | $7.18 | 12809 |
| 2022-07-13 | 6.41 | $7.01 | 22300 |
| 2022-07-12 | 6.35 | $7.25 | 35102 |
| 2022-07-11 | 6.27 | $6.95 | 11900 |
| 2022-07-08 | 6.22 | $6.75 | 14400 |
| 2022-07-07 | 6.19 | $6.15 | 2600 |
| 2022-07-06 | 6.22 | $5.85 | 12034 |
| 2022-07-05 | 6.30 | $6.03 | 13100 |
| 2022-07-04 | 6.36 | $6.05 | 6300 |
| 2022-06-30 | 6.43 | $5.96 | 11129 |
| 2022-06-29 | 6.52 | $5.91 | 17049 |
| 2022-06-28 | 6.62 | $6.25 | 14714 |
| 2022-06-27 | 6.69 | $6.25 | 20502 |
| 2022-06-24 | 6.76 | $6.15 | 9902 |
| 2022-06-23 | 6.86 | $5.97 | 50700 |
| 2022-06-22 | 6.97 | $6.24 | 46900 |
| 2022-06-21 | 7.06 | $6.08 | 22714 |
| 2022-06-20 | 7.17 | $6.10 | 5500 |
| 2022-06-17 | 7.28 | $6.39 | 15000 |
| 2022-06-16 | 7.35 | $6.70 | 26809 |
| 2022-06-15 | 7.39 | $7.28 | 5200 |
| 2022-06-14 | 7.37 | $7.31 | 17300 |
| 2022-06-13 | 7.34 | $7.64 | 46633 |
| 2022-06-10 | 7.27 | $7.35 | 5811 |
| 2022-06-09 | 7.21 | $7.47 | 51200 |
| 2022-06-08 | 7.14 | $7.67 | 10600 |
| 2022-06-07 | 7.03 | $7.68 | 22400 |
| 2022-06-06 | 6.91 | $7.67 | 12842 |
| 2022-06-03 | 6.79 | $7.63 | 8900 |
| 2022-06-02 | 6.65 | $7.60 | 12717 |
| 2022-06-01 | 6.51 | $7.44 | 8600 |
| 2022-05-31 | 6.37 | $7.37 | 24112 |
| 2022-05-30 | 6.23 | $7.36 | 6100 |
| 2022-05-27 | 6.08 | $7.18 | 11449 |
| 2022-05-26 | 5.94 | $7.21 | 37201 |
| 2022-05-25 | 5.79 | $6.97 | 36905 |
| 2022-05-24 | 5.66 | $6.42 | 30500 |
| 2022-05-20 | 5.57 | $5.85 | 9100 |
| 2022-05-19 | 5.53 | $5.85 | 16902 |
| 2022-05-18 | 5.50 | $5.80 | 20900 |
| 2022-05-17 | 5.46 | $5.86 | 12204 |
| 2022-05-16 | 5.42 | $5.50 | 7900 |
| 2022-05-13 | 5.41 | $5.50 | 5211 |
| 2022-05-12 | 5.40 | $5.45 | 5506 |
| 2022-05-11 | 5.40 | $5.50 | 4835 |
| 2022-05-10 | 5.39 | $5.38 | 6400 |
| 2022-05-09 | 5.39 | $5.33 | 30029 |
| 2022-05-06 | 5.40 | $5.41 | 1809 |
| 2022-05-05 | 5.40 | $5.33 | 14900 |
| 2022-05-04 | 5.41 | $5.45 | 9700 |
| 2022-05-03 | 5.41 | $5.40 | 8238 |
| 2022-05-02 | 5.42 | $5.25 | 20900 |
| 2022-04-29 | 5.44 | $5.40 | 10205 |
| 2022-04-28 | 5.45 | $5.39 | 14000 |
| 2022-04-27 | 5.46 | $5.41 | 10100 |
| 2022-04-26 | 5.46 | $5.40 | 14102 |
| 2022-04-25 | 5.47 | $5.40 | 13400 |
| 2022-04-22 | 5.48 | $5.45 | 27331 |
| 2022-04-21 | 5.48 | $5.42 | 25504 |
| 2022-04-20 | 5.49 | $5.37 | 9517 |
| 2022-04-19 | 5.50 | $5.49 | 13500 |
| 2022-04-18 | 5.51 | $5.65 | 17300 |
| 2022-04-14 | 5.49 | $5.37 | 11840 |
| 2022-04-13 | 5.50 | $5.36 | 24829 |
| 2022-04-12 | 5.51 | $5.46 | 5900 |
| 2022-04-11 | 5.50 | $5.47 | 11700 |
| 2022-04-08 | 5.49 | $5.56 | 12500 |
| 2022-04-07 | 5.48 | $5.66 | 8100 |
| 2022-04-06 | 5.44 | $5.51 | 10902 |
| 2022-04-05 | 5.42 | $5.60 | 11321 |
| 2022-04-04 | 5.39 | $5.56 | 16730 |
| 2022-04-01 | 5.36 | $5.48 | 3900 |
| 2022-03-31 | 5.33 | $5.47 | 448 |
| 2022-03-30 | 5.30 | $5.50 | 10214 |
| 2022-03-29 | 5.26 | $5.40 | 16200 |
| 2022-03-28 | 5.23 | $5.57 | 4000 |
| 2022-03-25 | 5.17 | $5.50 | 2800 |
| 2022-03-24 | 5.12 | $5.47 | 12512 |
| 2022-03-23 | 5.06 | $5.49 | 11842 |
| 2022-03-22 | 5.00 | $5.50 | 17536 |
| 2022-03-21 | 4.93 | $5.46 | 20700 |
| 2022-03-18 | 4.86 | $5.28 | 42000 |
| 2022-03-17 | 4.81 | $5.10 | 13800 |
| 2022-03-16 | 4.77 | $4.92 | 14900 |
| 2022-03-15 | 4.74 | $4.80 | 14200 |
| 2022-03-14 | 4.73 | $4.89 | 17212 |
| 2022-03-11 | 4.71 | $4.95 | 30822 |
| 2022-03-10 | 4.68 | $5.05 | 15100 |
| 2022-03-09 | 4.63 | $5.00 | 6802 |
| 2022-03-08 | 4.59 | $4.95 | 14233 |
| 2022-03-07 | 4.55 | $4.92 | 21446 |
| 2022-03-04 | 4.52 | $4.60 | 19600 |
| 2022-03-03 | 4.51 | $4.49 | 14319 |
| 2022-03-02 | 4.51 | $4.44 | 43500 |
| 2022-03-01 | 4.52 | $4.45 | 20900 |
| 2022-02-28 | 4.53 | $4.39 | 12300 |
| 2022-02-25 | 4.54 | $4.45 | 18200 |
| 2022-02-24 | 4.55 | $4.56 | 32500 |
| 2022-02-23 | 4.54 | $4.40 | 15600 |
| 2022-02-22 | 4.55 | $4.47 | 16000 |
| 2022-02-18 | 4.56 | $4.59 | 8915 |
| 2022-02-17 | 4.55 | $4.59 | 15100 |
| 2022-02-16 | 4.55 | $4.61 | 8017 |
| 2022-02-15 | 4.54 | $4.70 | 19200 |
| 2022-02-14 | 4.52 | $4.70 | 9900 |
| 2022-02-11 | 4.50 | $4.72 | 13226 |
| 2022-02-10 | 4.49 | $4.55 | 8900 |
| 2022-02-09 | 4.49 | $4.44 | 10300 |
| 2022-02-08 | 4.50 | $4.44 | 7120 |
| 2022-02-07 | 4.51 | $4.54 | 11925 |
| 2022-02-04 | 4.51 | $4.47 | 60147 |
| 2022-02-03 | 4.52 | $4.36 | 48047 |
| 2022-02-02 | 4.54 | $4.48 | 21805 |
| 2022-02-01 | 4.54 | $4.45 | 11230 |
| 2022-01-31 | 4.55 | $4.45 | 11500 |
| 2022-01-28 | 4.55 | $4.47 | 15000 |
| 2022-01-27 | 4.56 | $4.55 | 14200 |
| 2022-01-26 | 4.55 | $4.50 | 6000 |
| 2022-01-25 | 4.55 | $4.46 | 14042 |
| 2022-01-24 | 4.55 | $4.59 | 22600 |
| 2022-01-21 | 4.54 | $4.36 | 13924 |
| 2022-01-20 | 4.56 | $4.57 | 36500 |
| 2022-01-19 | 4.55 | $4.65 | 10600 |
| 2022-01-18 | 4.53 | $4.66 | 15400 |
| 2022-01-17 | 4.51 | $4.70 | 14532 |
| 2022-01-14 | 4.49 | $4.99 | 43610 |
| 2022-01-13 | 4.43 | $4.76 | 7300 |
| 2022-01-12 | 4.39 | $4.60 | 1300 |
| 2022-01-11 | 4.37 | $4.62 | 12635 |
| 2022-01-10 | 4.35 | $4.45 | 61433 |
| 2022-01-07 | 4.35 | $4.43 | 9900 |
| 2022-01-06 | 4.34 | $4.22 | 26600 |
| 2022-01-05 | 4.36 | $4.06 | 31800 |
| 2022-01-04 | 4.39 | $4.25 | 8145 |
| 2021-12-31 | 4.41 | $4.29 | 36900 |
| 2021-12-30 | 4.42 | $4.35 | 4500 |
| 2021-12-29 | 4.43 | $4.41 | 96900 |
| 2021-12-24 | 4.44 | $4.45 | 2200 |
| 2021-12-23 | 4.44 | $4.33 | 24530 |
| 2021-12-22 | 4.46 | $4.51 | 8713 |
| 2021-12-21 | 4.46 | $4.51 | 3700 |
| 2021-12-20 | 4.46 | $4.45 | 13800 |
| 2021-12-17 | 4.46 | $4.36 | 6604 |
| 2021-12-16 | 4.48 | $4.38 | 4400 |
| 2021-12-15 | 4.50 | $4.22 | 10241 |
| 2021-12-14 | 4.54 | $4.45 | 1600 |
| 2021-12-13 | 4.55 | $4.44 | 5500 |
| 2021-12-10 | 4.57 | $4.58 | 600 |
| 2021-12-09 | 4.58 | $4.50 | 7000 |
| 2021-12-08 | 4.60 | $4.61 | 1300 |
| 2021-12-07 | 4.61 | $4.36 | 13835 |
| 2021-12-06 | 4.64 | $4.33 | 12300 |
| 2021-12-03 | 4.68 | $4.59 | 5500 |
| 2021-12-02 | 4.70 | $4.49 | 8805 |
| 2021-12-01 | 4.73 | $4.68 | 3400 |
| 2021-11-30 | 4.74 | $4.50 | 28731 |
| 2021-11-29 | 4.77 | $4.62 | 6500 |
| 2021-11-26 | 4.79 | $4.48 | 9813 |
| 2021-11-25 | 4.83 | $4.53 | 18300 |
| 2021-11-24 | 4.86 | $4.90 | 11640 |
| 2021-11-23 | 4.86 | $4.85 | 1310 |
| 2021-11-22 | 4.86 | $4.75 | 3600 |
| 2021-11-19 | 4.88 | $4.87 | 10700 |
| 2021-11-18 | 4.88 | $4.81 | — |
| 2021-11-17 | 4.89 | $4.81 | 4940 |
| 2021-11-16 | 4.90 | $4.86 | 6000 |
| 2021-11-15 | 4.90 | $4.85 | 4635 |
| 2021-11-12 | 4.91 | $4.84 | 400 |
| 2021-11-11 | 4.92 | $4.75 | 7600 |
| 2021-11-10 | 4.94 | $4.90 | 18510 |
| 2021-11-09 | 4.94 | $4.95 | 4731 |
| 2021-11-08 | 4.95 | $4.97 | 1605 |
| 2021-11-05 | 4.95 | $4.99 | 2217 |
| 2021-11-04 | 4.94 | $4.93 | 2300 |
| 2021-11-03 | 4.94 | $4.96 | 4100 |
| 2021-11-02 | 4.94 | $4.97 | 200 |
| 2021-11-01 | 4.93 | $5.00 | 8035 |
| 2021-10-29 | 4.92 | $4.83 | 5400 |
| 2021-10-28 | 4.92 | $4.88 | 1500 |
| 2021-10-27 | 4.92 | $4.86 | 1913 |
| 2021-10-26 | 4.92 | $4.79 | 12800 |
| 2021-10-25 | 4.92 | $4.94 | 12925 |
| 2021-10-22 | 4.90 | $4.91 | 28246 |
| 2021-10-21 | 4.89 | $4.96 | 28027 |
| 2021-10-20 | 4.87 | $5.02 | 28742 |
| 2021-10-19 | 4.83 | $4.96 | 16111 |
| 2021-10-18 | 4.80 | $5.10 | 29219 |
| 2021-10-15 | 4.75 | $5.05 | 62129 |
| 2021-10-14 | 4.69 | $5.23 | 25230 |
| 2021-10-13 | 4.62 | $5.10 | 27502 |
| 2021-10-12 | 4.55 | $5.05 | 22100 |
| 2021-10-08 | 4.48 | $4.83 | 9211 |
| 2021-10-07 | 4.42 | $4.72 | 23200 |
| 2021-10-06 | 4.36 | $4.63 | 14136 |
| 2021-10-05 | 4.31 | $4.62 | 11700 |
| 2021-10-04 | 4.25 | $4.50 | 7800 |
| 2021-10-01 | 4.18 | $4.50 | 5428 |
| 2021-09-30 | 4.12 | $4.47 | 10100 |
| 2021-09-29 | 4.05 | $4.59 | 12820 |
| 2021-09-28 | 3.96 | $4.50 | 5717 |
| 2021-09-27 | 3.87 | $4.49 | 36935 |
| 2021-09-24 | 3.78 | $4.40 | 21928 |
| 2021-09-23 | 3.69 | $4.36 | 9609 |
| 2021-09-22 | 3.60 | $4.45 | 43717 |
| 2021-09-21 | 3.50 | $3.85 | 500 |
| 2021-09-20 | 3.44 | $3.78 | 2003 |
| 2021-09-17 | 3.39 | $3.80 | 8600 |
| 2021-09-16 | 3.33 | $4.10 | 7400 |
| 2021-09-15 | 3.24 | $3.96 | 8132 |
| 2021-09-14 | 3.16 | $3.71 | 4009 |
| 2021-09-13 | 3.10 | $3.45 | 900 |
| 2021-09-10 | 3.06 | $3.41 | 600 |
| 2021-09-09 | 3.02 | $3.45 | — |
| 2021-09-08 | 2.98 | $3.45 | — |
| 2021-09-07 | 2.93 | $1.15 | — |
| 2021-09-03 | 3.11 | $3.29 | 175 |
| 2021-09-02 | 3.09 | $3.23 | 35 |
| 2021-09-01 | 3.07 | $3.29 | 2695 |
| 2021-08-31 | 3.04 | $3.14 | 6230 |
| 2021-08-30 | 3.03 | $3.26 | 1009 |
| 2021-08-27 | 3.00 | $3.17 | 14401 |
| 2021-08-26 | 2.99 | $3.06 | 807 |
| 2021-08-25 | 2.98 | $3.11 | 4350 |
| 2021-08-24 | 2.96 | $3.00 | 17952 |
| 2021-08-23 | 2.96 | $3.00 | 6605 |
| 2021-08-20 | 2.95 | $2.86 | 9130 |
| 2021-08-19 | 2.96 | $3.00 | 22769 |
| 2021-08-18 | 2.95 | $2.94 | 12490 |
| 2021-08-17 | 2.96 | $2.91 | 2116 |
| 2021-08-16 | 2.96 | $2.94 | 11585 |
| 2021-08-13 | 2.96 | $3.00 | 1365 |
| 2021-08-12 | 2.96 | $2.97 | 11085 |
| 2021-08-11 | 2.95 | $2.91 | 11861 |
| 2021-08-10 | 2.96 | $3.00 | 17769 |
| 2021-08-09 | 2.95 | $3.03 | 7868 |
| 2021-08-06 | 2.94 | $3.06 | 13062 |
| 2021-08-05 | 2.93 | $3.00 | 19157 |
| 2021-08-04 | 2.92 | $3.00 | 13477 |
| 2021-08-03 | 2.92 | $2.86 | 3261 |
| 2021-07-30 | 2.92 | $2.86 | 1561 |
| 2021-07-29 | 2.93 | $2.86 | 1295 |
| 2021-07-28 | 2.94 | $2.86 | 2811 |
| 2021-07-27 | 2.94 | $2.94 | 3062 |
| 2021-07-26 | 2.94 | $2.91 | 908 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.47
2026-07-22
Close Price
$9.90
Vol: 2940
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.83
Average
6.34
Maximum
10.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.47 | $9.90 | 2940 |
| 2026-07-21 | 9.34 | $9.89 | 68200 |
| 2026-07-20 | 9.20 | $9.72 | 57106 |
| 2026-07-17 | 9.07 | $9.31 | 101247 |
| 2026-07-16 | 9.01 | $8.96 | 38300 |
| 2026-07-15 | 9.01 | $9.35 | 44700 |
| 2026-07-14 | 8.92 | $9.20 | 51800 |
| 2026-07-13 | 8.86 | $8.91 | 84030 |
| 2026-07-10 | 8.84 | $8.68 | 47932 |
| 2026-07-09 | 8.87 | $8.81 | 44805 |
| 2026-07-08 | 8.87 | $8.97 | 58600 |
| 2026-07-07 | 8.85 | $8.76 | 85522 |
| 2026-07-06 | 8.86 | $9.19 | 109100 |
| 2026-07-03 | 8.78 | $8.68 | 14300 |
| 2026-07-02 | 8.80 | $8.67 | 94103 |
| 2026-06-30 | 8.82 | $8.63 | 26233 |
| 2026-06-29 | 8.85 | $8.83 | 83400 |
| 2026-06-26 | 8.85 | $8.61 | 37700 |
| 2026-06-25 | 8.89 | $8.89 | 26245 |
| 2026-06-24 | 8.88 | $8.75 | 21200 |
| 2026-06-23 | 8.90 | $8.73 | 44700 |
| 2026-06-22 | 8.92 | $8.94 | 22300 |
| 2026-06-19 | 8.90 | $9.21 | 24339 |
| 2026-06-18 | 8.82 | $8.79 | 45300 |
| 2026-06-17 | 8.82 | $8.83 | 31300 |
| 2026-06-16 | 8.80 | $8.87 | 27400 |
| 2026-06-15 | 8.78 | $8.87 | 101641 |
| 2026-06-12 | 8.75 | $9.10 | 144500 |
| 2026-06-11 | 8.67 | $8.79 | 28844 |
| 2026-06-10 | 8.63 | $8.95 | 56200 |
| 2026-06-09 | 8.56 | $8.65 | 34600 |
| 2026-06-08 | 8.54 | $8.93 | 64039 |
| 2026-06-05 | 8.46 | $8.41 | 18200 |
| 2026-06-04 | 8.48 | $8.79 | 22319 |
| 2026-06-03 | 8.42 | $8.80 | 55206 |
| 2026-06-02 | 8.35 | $8.54 | 69008 |
| 2026-06-01 | 8.32 | $8.41 | 55100 |
| 2026-05-29 | 8.31 | $8.29 | 12825 |
| 2026-05-28 | 8.33 | $8.24 | 14824 |
| 2026-05-27 | 8.36 | $8.25 | 16100 |
| 2026-05-26 | 8.40 | $8.31 | 42600 |
| 2026-05-25 | 8.43 | $8.10 | 38800 |
| 2026-05-22 | 8.52 | $8.31 | 31100 |
| 2026-05-21 | 8.57 | $8.40 | 50003 |
| 2026-05-20 | 8.61 | $8.54 | 53100 |
| 2026-05-19 | 8.63 | $8.66 | 58000 |
| 2026-05-15 | 8.62 | $8.59 | 78400 |
| 2026-05-14 | 8.63 | $8.44 | 51047 |
| 2026-05-13 | 8.67 | $8.51 | 21000 |
| 2026-05-12 | 8.71 | $8.76 | 30017 |
| 2026-05-11 | 8.70 | $8.96 | 46228 |
| 2026-05-08 | 8.64 | $8.75 | 8048 |
| 2026-05-07 | 8.62 | $8.58 | 55100 |
| 2026-05-06 | 8.63 | $8.67 | 33700 |
| 2026-05-05 | 8.63 | $8.95 | 82600 |
| 2026-05-04 | 8.56 | $8.58 | 28414 |
| 2026-05-01 | 8.57 | $8.67 | 18006 |
| 2026-04-30 | 8.55 | $8.51 | 44600 |
| 2026-04-29 | 8.57 | $8.73 | 21700 |
| 2026-04-28 | 8.54 | $8.70 | 42720 |
| 2026-04-27 | 8.52 | $8.69 | 56200 |
| 2026-04-24 | 8.50 | $8.38 | 29400 |
| 2026-04-23 | 8.54 | $8.49 | 29727 |
| 2026-04-22 | 8.56 | $8.18 | 17225 |
| 2026-04-21 | 8.65 | $8.10 | 55540 |
| 2026-04-20 | 8.77 | $8.08 | 38500 |
| 2026-04-17 | 8.92 | $8.22 | 122500 |
| 2026-04-16 | 9.06 | $8.52 | 137400 |
| 2026-04-15 | 9.16 | $8.60 | 122639 |
| 2026-04-14 | 9.26 | $8.55 | 101600 |
| 2026-04-13 | 9.38 | $9.01 | 65711 |
| 2026-04-10 | 9.42 | $8.87 | 31128 |
| 2026-04-09 | 9.50 | $8.94 | 65300 |
| 2026-04-08 | 9.58 | $9.06 | 75004 |
| 2026-04-07 | 9.63 | $9.16 | 43815 |
| 2026-04-06 | 9.68 | $9.19 | 73800 |
| 2026-04-02 | 9.72 | $9.76 | 93623 |
| 2026-04-01 | 9.64 | $9.40 | 111200 |
| 2026-03-31 | 9.63 | $9.53 | 140135 |
| 2026-03-30 | 9.58 | $10.48 | 155001 |
| 2026-03-27 | 9.32 | $9.92 | 133500 |
| 2026-03-26 | 9.13 | $9.50 | 43000 |
| 2026-03-25 | 9.00 | $9.50 | 57039 |
| 2026-03-24 | 8.85 | $9.23 | 51800 |
| 2026-03-23 | 8.72 | $9.06 | 63017 |
| 2026-03-20 | 8.61 | $8.73 | 36600 |
| 2026-03-19 | 8.55 | $8.90 | 114839 |
| 2026-03-18 | 8.44 | $8.77 | 86000 |
| 2026-03-17 | 8.34 | $8.31 | 42743 |
| 2026-03-16 | 8.32 | $8.14 | 27135 |
| 2026-03-13 | 8.33 | $8.11 | 58200 |
| 2026-03-12 | 8.35 | $8.14 | 61837 |
| 2026-03-11 | 8.36 | $8.05 | 43230 |
| 2026-03-10 | 8.39 | $8.18 | 29700 |
| 2026-03-09 | 8.40 | $8.31 | 54200 |
| 2026-03-06 | 8.38 | $8.30 | 48800 |
| 2026-03-05 | 8.35 | $8.22 | 39200 |
| 2026-03-04 | 8.34 | $8.27 | 29345 |
| 2026-03-03 | 8.31 | $8.35 | 41500 |
| 2026-03-02 | 8.26 | $8.22 | 130600 |
| 2026-02-27 | 8.22 | $8.25 | 34300 |
| 2026-02-26 | 8.17 | $8.14 | 24200 |
| 2026-02-25 | 8.13 | $7.95 | 14726 |
| 2026-02-24 | 8.13 | $8.02 | 30500 |
| 2026-02-23 | 8.10 | $8.00 | 28534 |
| 2026-02-20 | 8.08 | $8.05 | 106700 |
| 2026-02-19 | 8.03 | $8.18 | 30800 |
| 2026-02-18 | 7.95 | $8.15 | 92200 |
| 2026-02-17 | 7.86 | $8.08 | 19800 |
| 2026-02-13 | 7.77 | $8.06 | 23400 |
| 2026-02-12 | 7.67 | $7.83 | 46029 |
| 2026-02-11 | 7.60 | $7.92 | 68839 |
| 2026-02-10 | 7.49 | $8.03 | 87500 |
| 2026-02-09 | 7.35 | $7.74 | 36700 |
| 2026-02-06 | 7.24 | $7.41 | 23711 |
| 2026-02-05 | 7.18 | $7.15 | 42100 |
| 2026-02-04 | 7.16 | $7.29 | 11200 |
| 2026-02-03 | 7.11 | $7.12 | 26532 |
| 2026-02-02 | 7.09 | $6.98 | 34600 |
| 2026-01-30 | 7.09 | $7.01 | 47200 |
| 2026-01-29 | 7.09 | $6.98 | 41944 |
| 2026-01-28 | 7.09 | $6.92 | 73334 |
| 2026-01-27 | 7.10 | $7.09 | 34500 |
| 2026-01-26 | 7.07 | $7.14 | 57204 |
| 2026-01-23 | 7.03 | $7.13 | 27430 |
| 2026-01-22 | 6.99 | $7.15 | 38402 |
| 2026-01-21 | 6.93 | $6.98 | 28500 |
| 2026-01-20 | 6.90 | $7.06 | 65600 |
| 2026-01-19 | 6.84 | $6.90 | 28800 |
| 2026-01-16 | 6.81 | $6.88 | 35001 |
| 2026-01-15 | 6.78 | $6.80 | 28527 |
| 2026-01-14 | 6.75 | $6.85 | 28327 |
| 2026-01-13 | 6.71 | $6.88 | 59946 |
| 2026-01-12 | 6.66 | $6.67 | 42500 |
| 2026-01-09 | 6.64 | $6.60 | 37005 |
| 2026-01-08 | 6.64 | $6.45 | 30326 |
| 2026-01-07 | 6.66 | $6.44 | 46000 |
| 2026-01-06 | 6.69 | $6.45 | 55500 |
| 2026-01-05 | 6.72 | $6.69 | 75900 |
| 2026-01-02 | 6.70 | $6.95 | 57900 |
| 2025-12-31 | 6.63 | $6.99 | 47903 |
| 2025-12-30 | 6.53 | $6.93 | 63500 |
| 2025-12-29 | 6.43 | $6.74 | 110807 |
| 2025-12-24 | 6.35 | $6.54 | 15500 |
| 2025-12-23 | 6.30 | $6.50 | 72500 |
| 2025-12-22 | 6.26 | $6.46 | 52212 |
| 2025-12-19 | 6.21 | $6.57 | 42242 |
| 2025-12-18 | 6.13 | $6.36 | 65500 |
| 2025-12-17 | 6.09 | $6.20 | 76014 |
| 2025-12-16 | 6.07 | $6.08 | 41400 |
| 2025-12-15 | 6.07 | $6.15 | 17028 |
| 2025-12-12 | 6.06 | $6.13 | 6011 |
| 2025-12-11 | 6.05 | $6.11 | 9023 |
| 2025-12-10 | 6.05 | $6.05 | 27100 |
| 2025-12-09 | 6.06 | $6.07 | 5608 |
| 2025-12-08 | 6.06 | $6.13 | 21609 |
| 2025-12-05 | 6.05 | $6.28 | 26633 |
| 2025-12-04 | 6.02 | $6.11 | 8301 |
| 2025-12-03 | 6.01 | $6.09 | 9500 |
| 2025-12-02 | 6.00 | $6.08 | 14736 |
| 2025-12-01 | 6.00 | $6.06 | 16610 |
| 2025-11-28 | 6.00 | $6.06 | 37315 |
| 2025-11-27 | 6.01 | $6.12 | 3124 |
| 2025-11-26 | 6.00 | $6.00 | 14100 |
| 2025-11-25 | 6.02 | $6.01 | 40841 |
| 2025-11-24 | 6.03 | $6.11 | 11500 |
| 2025-11-21 | 6.03 | $6.08 | 16300 |
| 2025-11-20 | 6.04 | $6.03 | 31100 |
| 2025-11-19 | 6.06 | $6.03 | 28534 |
| 2025-11-18 | 6.09 | $6.00 | 40311 |
| 2025-11-17 | 6.13 | $6.04 | 35300 |
| 2025-11-14 | 6.16 | $6.10 | 28135 |
| 2025-11-13 | 6.19 | $6.12 | 13832 |
| 2025-11-12 | 6.22 | $6.13 | 17432 |
| 2025-11-11 | 6.25 | $6.11 | 94949 |
| 2025-11-10 | 6.30 | $6.24 | 33900 |
| 2025-11-07 | 6.32 | $6.01 | 21800 |
| 2025-11-06 | 6.40 | $6.13 | 34100 |
| 2025-11-05 | 6.46 | $6.37 | 13000 |
| 2025-11-04 | 6.49 | $6.43 | 6600 |
| 2025-11-03 | 6.50 | $6.58 | 25900 |
| 2025-10-31 | 6.49 | $6.50 | 8900 |
| 2025-10-30 | 6.49 | $6.50 | 16800 |
| 2025-10-29 | 6.49 | $6.48 | 712 |
| 2025-10-28 | 6.50 | $6.49 | 3700 |
| 2025-10-27 | 6.50 | $6.48 | 9607 |
| 2025-10-24 | 6.51 | $6.44 | 6300 |
| 2025-10-23 | 6.53 | $6.40 | 12843 |
| 2025-10-22 | 6.56 | $6.42 | 12847 |
| 2025-10-21 | 6.60 | $6.47 | 12632 |
| 2025-10-20 | 6.62 | $6.50 | 4133 |
| 2025-10-17 | 6.65 | $6.45 | 5712 |
| 2025-10-16 | 6.68 | $6.41 | 10641 |
| 2025-10-15 | 6.74 | $6.46 | 20300 |
| 2025-10-14 | 6.79 | $6.48 | 26743 |
| 2025-10-10 | 6.84 | $6.60 | 16500 |
| 2025-10-09 | 6.88 | $6.77 | 10227 |
| 2025-10-08 | 6.88 | $6.73 | 12400 |
| 2025-10-07 | 6.90 | $6.90 | 15943 |
| 2025-10-06 | 6.88 | $6.84 | 8300 |
| 2025-10-03 | 6.86 | $6.74 | 10000 |
| 2025-10-02 | 6.87 | $6.75 | 17000 |
| 2025-10-01 | 6.87 | $6.67 | 7740 |
| 2025-09-30 | 6.89 | $6.68 | 14312 |
| 2025-09-29 | 6.91 | $6.82 | 47800 |
| 2025-09-26 | 6.90 | $6.92 | 16700 |
| 2025-09-25 | 6.87 | $6.80 | 11900 |
| 2025-09-24 | 6.85 | $6.81 | 2813 |
| 2025-09-23 | 6.83 | $6.82 | 3316 |
| 2025-09-22 | 6.80 | $6.75 | 9800 |
| 2025-09-19 | 6.79 | $6.83 | 7100 |
| 2025-09-18 | 6.75 | $6.68 | 13030 |
| 2025-09-17 | 6.73 | $6.75 | 5400 |
| 2025-09-16 | 6.69 | $6.70 | 9900 |
| 2025-09-15 | 6.66 | $6.83 | 9300 |
| 2025-09-12 | 6.60 | $6.72 | 17318 |
| 2025-09-11 | 6.54 | $6.70 | 4234 |
| 2025-09-10 | 6.48 | $6.65 | 18700 |
| 2025-09-09 | 6.42 | $6.56 | 12809 |
| 2025-09-08 | 6.37 | $6.55 | 7200 |
| 2025-09-05 | 6.31 | $6.66 | 40131 |
| 2025-09-04 | 6.21 | $6.82 | 32447 |
| 2025-09-03 | 6.07 | $6.59 | 34300 |
| 2025-09-02 | 5.95 | $6.30 | 32226 |
| 2025-08-29 | 5.87 | $6.01 | 22303 |
| 2025-08-28 | 5.84 | $6.00 | 6412 |
| 2025-08-27 | 5.81 | $5.94 | 16400 |
| 2025-08-26 | 5.79 | $5.91 | 20720 |
| 2025-08-25 | 5.77 | $5.74 | 14600 |
| 2025-08-22 | 5.78 | $5.68 | 29800 |
| 2025-08-21 | 5.81 | $5.82 | 11844 |
| 2025-08-20 | 5.81 | $5.78 | 7000 |
| 2025-08-19 | 5.82 | $5.88 | 13412 |
| 2025-08-18 | 5.81 | $5.96 | 56015 |
| 2025-08-15 | 5.79 | $5.84 | 6900 |
| 2025-08-14 | 5.78 | $5.79 | 17816 |
| 2025-08-13 | 5.79 | $5.76 | 12700 |
| 2025-08-12 | 5.80 | $5.79 | 13400 |
| 2025-08-11 | 5.81 | $5.85 | 12700 |
| 2025-08-08 | 5.81 | $5.75 | 15300 |
| 2025-08-07 | 5.83 | $5.80 | 6117 |
| 2025-08-06 | 5.84 | $5.83 | 8300 |
| 2025-08-05 | 5.85 | $5.80 | 36100 |
| 2025-08-01 | 5.87 | $5.90 | 2500 |
| 2025-07-31 | 5.87 | $5.91 | 3234 |
| 2025-07-30 | 5.87 | $5.93 | 3200 |
| 2025-07-29 | 5.86 | $5.89 | 8233 |
| 2025-07-28 | 5.87 | $5.86 | 6900 |
| 2025-07-25 | 5.87 | $5.88 | 20000 |
| 2025-07-24 | 5.88 | $5.96 | 9401 |
| 2025-07-23 | 5.87 | $5.93 | 10624 |
| 2025-07-22 | 5.87 | $5.94 | 5613 |
| 2025-07-21 | 5.86 | $5.89 | 28700 |
| 2025-07-18 | 5.87 | $5.87 | 4205 |
| 2025-07-17 | 5.88 | $5.80 | 10516 |
| 2025-07-16 | 5.91 | $5.95 | 22316 |
| 2025-07-15 | 5.91 | $5.78 | 6500 |
| 2025-07-14 | 5.95 | $5.73 | 10018 |
| 2025-07-11 | 6.00 | $5.73 | 13300 |
| 2025-07-10 | 6.06 | $5.71 | 6040 |
| 2025-07-09 | 6.14 | $5.70 | 29631 |
| 2025-07-08 | 6.23 | $5.88 | 18849 |
| 2025-07-07 | 6.30 | $5.98 | 8931 |
| 2025-07-04 | 6.36 | $5.90 | 20100 |
| 2025-07-03 | 6.44 | $5.98 | 20244 |
| 2025-07-02 | 6.52 | $6.04 | 31037 |
| 2025-06-30 | 6.60 | $6.25 | 13800 |
| 2025-06-27 | 6.65 | $6.48 | 28602 |
| 2025-06-26 | 6.65 | $6.56 | 3700 |
| 2025-06-25 | 6.63 | $6.26 | 20800 |
| 2025-06-24 | 6.68 | $6.55 | 27406 |
| 2025-06-23 | 6.66 | $6.50 | 44622 |
| 2025-06-20 | 6.66 | $6.89 | 3600 |
| 2025-06-19 | 6.57 | $6.98 | 19000 |
| 2025-06-18 | 6.44 | $6.98 | 59000 |
| 2025-06-17 | 6.29 | $6.88 | 87300 |
| 2025-06-16 | 6.14 | $6.17 | 16800 |
| 2025-06-13 | 6.11 | $6.11 | 12000 |
| 2025-06-12 | 6.09 | $6.10 | 7803 |
| 2025-06-11 | 6.06 | $6.04 | 31100 |
| 2025-06-10 | 6.04 | $5.97 | 1100 |
| 2025-06-09 | 6.03 | $5.97 | 7300 |
| 2025-06-06 | 6.02 | $5.84 | 5300 |
| 2025-06-05 | 6.04 | $5.90 | 27900 |
| 2025-06-04 | 6.04 | $5.98 | 3600 |
| 2025-06-03 | 6.03 | $5.97 | 6200 |
| 2025-06-02 | 6.01 | $5.98 | 10925 |
| 2025-05-30 | 5.99 | $5.90 | 14932 |
| 2025-05-29 | 5.98 | $5.85 | 16202 |
| 2025-05-28 | 5.98 | $5.85 | 42411 |
| 2025-05-27 | 5.97 | $5.90 | 44700 |
| 2025-05-26 | 5.96 | $5.94 | 38016 |
| 2025-05-23 | 5.92 | $5.89 | 33032 |
| 2025-05-22 | 5.90 | $5.92 | 65638 |
| 2025-05-21 | 5.86 | $6.00 | 33500 |
| 2025-05-20 | 5.79 | $6.01 | 50500 |
| 2025-05-16 | 5.72 | $5.97 | 13100 |
| 2025-05-15 | 5.63 | $5.99 | 30847 |
| 2025-05-14 | 5.53 | $5.70 | 16147 |
| 2025-05-13 | 5.47 | $5.57 | 7807 |
| 2025-05-12 | 5.43 | $5.48 | 9100 |
| 2025-05-09 | 5.40 | $5.44 | 2537 |
| 2025-05-08 | 5.37 | $5.32 | 4908 |
| 2025-05-07 | 5.36 | $5.40 | 4800 |
| 2025-05-06 | 5.33 | $5.35 | 11600 |
| 2025-05-05 | 5.31 | $5.49 | 8300 |
| 2025-05-02 | 5.25 | $5.48 | 13000 |
| 2025-05-01 | 5.19 | $5.47 | 25944 |
| 2025-04-30 | 5.11 | $5.41 | 21643 |
| 2025-04-29 | 5.04 | $5.20 | 16700 |
| 2025-04-28 | 4.99 | $5.05 | 6900 |
| 2025-04-25 | 4.98 | $5.10 | 8208 |
| 2025-04-24 | 4.94 | $5.11 | 7200 |
| 2025-04-23 | 4.90 | $5.09 | 5800 |
| 2025-04-22 | 4.86 | $5.00 | 9132 |
| 2025-04-21 | 4.83 | $4.99 | 6000 |
| 2025-04-17 | 4.80 | $5.09 | 3500 |
| 2025-04-16 | 4.74 | $4.85 | 11200 |
| 2025-04-15 | 4.72 | $4.64 | 21700 |
| 2025-04-14 | 4.75 | $4.57 | 11800 |
| 2025-04-11 | 4.79 | $4.57 | 13636 |
| 2025-04-10 | 4.84 | $4.62 | 12400 |
| 2025-04-09 | 4.89 | $4.64 | 22000 |
| 2025-04-08 | 4.95 | $4.60 | 21300 |
| 2025-04-07 | 5.01 | $4.79 | 38900 |
| 2025-04-04 | 5.05 | $4.98 | 19408 |
| 2025-04-03 | 5.06 | $5.04 | 33100 |
| 2025-04-02 | 5.05 | $5.12 | 8933 |
| 2025-04-01 | 5.03 | $5.12 | 9011 |
| 2025-03-31 | 5.00 | $5.17 | 29844 |
| 2025-03-28 | 4.96 | $5.15 | 8719 |
| 2025-03-27 | 4.91 | $5.11 | 31300 |
| 2025-03-26 | 4.86 | $5.10 | 22029 |
| 2025-03-25 | 4.80 | $5.09 | 28800 |
| 2025-03-24 | 4.74 | $4.98 | 18713 |
| 2025-03-21 | 4.70 | $4.93 | 5800 |
| 2025-03-20 | 4.65 | $4.97 | 8800 |
| 2025-03-19 | 4.60 | $4.84 | 14202 |
| 2025-03-18 | 4.56 | $4.60 | 11620 |
| 2025-03-17 | 4.56 | $4.59 | 40300 |
| 2025-03-14 | 4.57 | $4.60 | 6100 |
| 2025-03-13 | 4.58 | $4.61 | 13601 |
| 2025-03-12 | 4.59 | $4.58 | 28100 |
| 2025-03-11 | 4.60 | $4.61 | 21100 |
| 2025-03-10 | 4.62 | $4.62 | 8900 |
| 2025-03-07 | 4.63 | $4.60 | 15946 |
| 2025-03-06 | 4.66 | $4.56 | 9000 |
| 2025-03-05 | 4.69 | $4.61 | 4734 |
| 2025-03-04 | 4.72 | $4.63 | 20222 |
| 2025-03-03 | 4.76 | $4.73 | 6900 |
| 2025-02-28 | 4.78 | $4.72 | 7800 |
| 2025-02-27 | 4.80 | $4.71 | 13016 |
| 2025-02-26 | 4.83 | $4.76 | 6700 |
| 2025-02-25 | 4.85 | $4.78 | 5700 |
| 2025-02-24 | 4.88 | $4.80 | 4724 |
| 2025-02-21 | 4.90 | $4.83 | 12900 |
| 2025-02-20 | 4.93 | $4.88 | 7300 |
| 2025-02-19 | 4.95 | $4.84 | 21100 |
| 2025-02-18 | 4.97 | $4.92 | 14300 |
| 2025-02-14 | 4.99 | $5.00 | 4100 |
| 2025-02-13 | 5.00 | $4.98 | 11534 |
| 2025-02-12 | 5.00 | $5.00 | 1139 |
| 2025-02-11 | 5.01 | $4.99 | 13700 |
| 2025-02-10 | 5.02 | $5.00 | 16300 |
| 2025-02-07 | 5.03 | $4.85 | 17600 |
| 2025-02-06 | 5.07 | $5.00 | 3410 |
| 2025-02-05 | 5.08 | $4.95 | 22800 |
| 2025-02-04 | 5.11 | $5.05 | 10200 |
| 2025-02-03 | 5.13 | $5.00 | 34000 |
| 2025-01-31 | 5.15 | $5.05 | 25249 |
| 2025-01-30 | 5.17 | $4.93 | 17300 |
| 2025-01-29 | 5.22 | $4.95 | 32900 |
| 2025-01-28 | 5.27 | $4.99 | 21900 |
| 2025-01-27 | 5.32 | $5.18 | 6400 |
| 2025-01-24 | 5.34 | $5.25 | 6118 |
| 2025-01-23 | 5.35 | $5.38 | 11000 |
| 2025-01-22 | 5.33 | $5.30 | 112916 |
| 2025-01-21 | 5.32 | $5.29 | 1200 |
| 2025-01-20 | 5.31 | $5.23 | 9210 |
| 2025-01-17 | 5.31 | $5.35 | 14245 |
| 2025-01-16 | 5.29 | $5.31 | 71600 |
| 2025-01-15 | 5.27 | $5.31 | 107313 |
| 2025-01-14 | 5.25 | $5.15 | 49600 |
| 2025-01-13 | 5.25 | $5.15 | 30000 |
| 2025-01-10 | 5.26 | $5.20 | 1906 |
| 2025-01-09 | 5.25 | $5.24 | 6900 |
| 2025-01-08 | 5.24 | $5.24 | 7800 |
| 2025-01-07 | 5.22 | $5.25 | 28145 |
| 2025-01-06 | 5.20 | $5.26 | 9900 |
| 2025-01-03 | 5.16 | $5.24 | 16218 |
| 2025-01-02 | 5.13 | $5.25 | 18649 |
| 2024-12-31 | 5.09 | $5.14 | 14800 |
| 2024-12-30 | 5.07 | $5.11 | 23000 |
| 2024-12-27 | 5.04 | $5.11 | 8319 |
| 2024-12-24 | 5.02 | $5.02 | 5700 |
| 2024-12-23 | 5.00 | $5.11 | 6400 |
| 2024-12-20 | 4.97 | $5.05 | 12400 |
| 2024-12-19 | 4.94 | $5.14 | 7900 |
| 2024-12-18 | 4.89 | $5.05 | 11000 |
| 2024-12-17 | 4.85 | $4.96 | 9032 |
| 2024-12-16 | 4.82 | $5.04 | 11400 |
| 2024-12-13 | 4.76 | $5.04 | 12600 |
| 2024-12-12 | 4.70 | $5.10 | 62100 |
| 2024-12-11 | 4.62 | $4.87 | 15606 |
| 2024-12-10 | 4.57 | $4.95 | 18012 |
| 2024-12-09 | 4.50 | $4.94 | 11700 |
| 2024-12-06 | 4.42 | $4.83 | 27024 |
| 2024-12-05 | 4.34 | $4.54 | 17600 |
| 2024-12-04 | 4.32 | $4.35 | 31132 |
| 2024-12-03 | 4.34 | $4.33 | 30800 |
| 2024-12-02 | 4.37 | $4.30 | 23911 |
| 2024-11-29 | 4.41 | $4.36 | 16334 |
| 2024-11-28 | 4.44 | $4.36 | 10600 |
| 2024-11-27 | 4.48 | $4.33 | 15300 |
| 2024-11-26 | 4.53 | $4.24 | 20434 |
| 2024-11-25 | 4.61 | $4.39 | 28118 |
| 2024-11-22 | 4.67 | $4.54 | 12048 |
| 2024-11-21 | 4.72 | $4.55 | 14047 |
| 2024-11-20 | 4.77 | $4.64 | 23900 |
| 2024-11-19 | 4.80 | $4.74 | 7700 |
| 2024-11-18 | 4.82 | $4.74 | 20044 |
| 2024-11-15 | 4.85 | $4.80 | 10900 |
| 2024-11-14 | 4.87 | $4.83 | 14300 |
| 2024-11-13 | 4.89 | $4.83 | 14000 |
| 2024-11-12 | 4.90 | $4.91 | 10016 |
| 2024-11-11 | 4.91 | $4.93 | 11700 |
| 2024-11-08 | 4.91 | $5.00 | 16100 |
| 2024-11-07 | 4.90 | $4.98 | 17200 |
| 2024-11-06 | 4.89 | $4.84 | 10221 |
| 2024-11-05 | 4.91 | $4.80 | 8500 |
| 2024-11-04 | 4.94 | $4.80 | 27500 |
| 2024-11-01 | 4.97 | $4.98 | 21402 |
| 2024-10-31 | 4.98 | $4.85 | 15500 |
| 2024-10-30 | 5.01 | $4.93 | 21900 |
| 2024-10-29 | 5.03 | $4.99 | 7530 |
| 2024-10-28 | 5.04 | $5.02 | 21100 |
| 2024-10-25 | 5.04 | $5.02 | 25600 |
| 2024-10-24 | 5.05 | $5.00 | 9500 |
| 2024-10-23 | 5.06 | $5.00 | 21246 |
| 2024-10-22 | 5.08 | $5.05 | 6033 |
| 2024-10-21 | 5.09 | $5.01 | 15900 |
| 2024-10-18 | 5.10 | $5.05 | 11100 |
| 2024-10-17 | 5.11 | $5.08 | 13100 |
| 2024-10-16 | 5.12 | $5.10 | 10235 |
| 2024-10-15 | 5.12 | $5.06 | 44300 |
| 2024-10-11 | 5.13 | $5.07 | 13100 |
| 2024-10-10 | 5.14 | $5.12 | 2700 |
| 2024-10-09 | 5.14 | $5.08 | 21444 |
| 2024-10-08 | 5.16 | $5.07 | 9100 |
| 2024-10-07 | 5.17 | $5.11 | 11600 |
| 2024-10-04 | 5.18 | $5.17 | 12229 |
| 2024-10-03 | 5.17 | $5.13 | 8100 |
| 2024-10-02 | 5.18 | $5.13 | 19411 |
| 2024-10-01 | 5.18 | $5.14 | 12500 |
| 2024-09-30 | 5.18 | $5.18 | 10529 |
| 2024-09-27 | 5.18 | $5.15 | 21300 |
| 2024-09-26 | 5.18 | $5.15 | 11618 |
| 2024-09-25 | 5.17 | $5.17 | 36400 |
| 2024-09-24 | 5.17 | $5.19 | 17035 |
| 2024-09-23 | 5.15 | $5.15 | 4700 |
| 2024-09-20 | 5.15 | $5.16 | 24200 |
| 2024-09-19 | 5.14 | $5.20 | 56100 |
| 2024-09-18 | 5.12 | $5.13 | 19400 |
| 2024-09-17 | 5.11 | $5.10 | 17800 |
| 2024-09-16 | 5.10 | $5.08 | 20500 |
| 2024-09-13 | 5.10 | $5.04 | 14200 |
| 2024-09-12 | 5.11 | $5.10 | 21900 |
| 2024-09-11 | 5.10 | $5.06 | 6621 |
| 2024-09-10 | 5.10 | $5.09 | 21325 |
| 2024-09-09 | 5.10 | $5.10 | 14826 |
| 2024-09-06 | 5.09 | $5.08 | 11600 |
| 2024-09-05 | 5.08 | $5.04 | 8534 |
| 2024-09-04 | 5.08 | $5.08 | 10226 |
| 2024-09-03 | 5.08 | $5.03 | 3500 |
| 2024-08-30 | 5.08 | $5.04 | 8608 |
| 2024-08-29 | 5.08 | $5.05 | 10107 |
| 2024-08-28 | 5.07 | $5.04 | 8700 |
| 2024-08-27 | 5.07 | $5.06 | 6700 |
| 2024-08-26 | 5.06 | $5.11 | 35000 |
| 2024-08-23 | 5.04 | $5.10 | 20700 |
| 2024-08-22 | 5.01 | $5.10 | 12600 |
| 2024-08-21 | 4.99 | $5.06 | 12020 |
| 2024-08-20 | 4.96 | $5.00 | 16432 |
| 2024-08-19 | 4.95 | $5.04 | 6400 |
| 2024-08-16 | 4.92 | $5.00 | 9300 |
| 2024-08-15 | 4.90 | $4.90 | 34300 |
| 2024-08-14 | 4.90 | $4.95 | 10604 |
| 2024-08-13 | 4.88 | $5.00 | 13725 |
| 2024-08-12 | 4.85 | $4.97 | 20547 |
| 2024-08-09 | 4.82 | $4.86 | 5315 |
| 2024-08-08 | 4.81 | $4.85 | 29000 |
| 2024-08-07 | 4.80 | $4.75 | 6625 |
| 2024-08-06 | 4.81 | $4.68 | 18513 |
| 2024-08-02 | 4.84 | $4.69 | 46743 |
| 2024-08-01 | 4.87 | $4.83 | 9428 |
| 2024-07-31 | 4.87 | $4.87 | 8500 |
| 2024-07-30 | 4.87 | $4.89 | 4618 |
| 2024-07-29 | 4.86 | $4.89 | 10300 |
| 2024-07-26 | 4.85 | $4.78 | 18000 |
| 2024-07-25 | 4.85 | $4.77 | 24322 |
| 2024-07-24 | 4.87 | $4.90 | 7336 |
| 2024-07-23 | 4.85 | $4.91 | 14228 |
| 2024-07-22 | 4.84 | $4.95 | 4831 |
| 2024-07-19 | 4.81 | $4.92 | 10100 |
| 2024-07-18 | 4.78 | $4.85 | 14103 |
| 2024-07-17 | 4.76 | $4.79 | 16319 |
| 2024-07-16 | 4.75 | $4.87 | 17100 |
| 2024-07-15 | 4.73 | $4.80 | 19818 |
| 2024-07-12 | 4.71 | $4.78 | 26335 |
| 2024-07-11 | 4.70 | $4.73 | 22512 |
| 2024-07-10 | 4.69 | $4.77 | 6226 |
| 2024-07-09 | 4.67 | $4.68 | 13318 |
| 2024-07-08 | 4.68 | $4.68 | 15542 |
| 2024-07-05 | 4.68 | $5.05 | 37500 |
| 2024-07-04 | 4.60 | $5.13 | 58000 |
| 2024-07-03 | 4.50 | $4.67 | 8912 |
| 2024-07-02 | 4.47 | $4.53 | 17742 |
| 2024-06-28 | 4.48 | $4.70 | 28918 |
| 2024-06-27 | 4.44 | $4.54 | 8700 |
| 2024-06-26 | 4.44 | $4.59 | 23800 |
| 2024-06-25 | 4.43 | $4.44 | 16000 |
| 2024-06-24 | 4.45 | $4.36 | 15641 |
| 2024-06-21 | 4.48 | $4.34 | 28028 |
| 2024-06-20 | 4.53 | $4.43 | 27700 |
| 2024-06-19 | 4.57 | $4.47 | 8800 |
| 2024-06-18 | 4.61 | $4.45 | 29900 |
| 2024-06-17 | 4.66 | $4.41 | 16117 |
| 2024-06-14 | 4.73 | $4.46 | 30643 |
| 2024-06-13 | 4.80 | $4.58 | 22727 |
| 2024-06-12 | 4.85 | $4.76 | 27700 |
| 2024-06-11 | 4.87 | $4.80 | 21100 |
| 2024-06-10 | 4.89 | $4.80 | 12800 |
| 2024-06-07 | 4.92 | $4.76 | 18707 |
| 2024-06-06 | 4.95 | $4.70 | 44600 |
| 2024-06-05 | 5.01 | $4.80 | 9248 |
| 2024-06-04 | 5.05 | $4.87 | 21800 |
| 2024-06-03 | 5.09 | $5.01 | 9900 |
| 2024-05-31 | 5.09 | $4.97 | 8600 |
| 2024-05-30 | 5.11 | $4.98 | 3929 |
| 2024-05-29 | 5.13 | $5.00 | 7815 |
| 2024-05-28 | 5.15 | $5.02 | 12341 |
| 2024-05-27 | 5.17 | $5.07 | 6032 |
| 2024-05-24 | 5.18 | $5.08 | 9100 |
| 2024-05-23 | 5.18 | $5.11 | 6400 |
| 2024-05-22 | 5.18 | $5.15 | 14800 |
| 2024-05-21 | 5.18 | $5.27 | 16933 |
| 2024-05-17 | 5.14 | $5.25 | 5615 |
| 2024-05-16 | 5.10 | $5.30 | 5549 |
| 2024-05-15 | 5.05 | $5.31 | 13300 |
| 2024-05-14 | 4.98 | $5.26 | 18700 |
| 2024-05-13 | 4.91 | $5.29 | 48619 |
| 2024-05-10 | 4.83 | $5.03 | 34206 |
| 2024-05-09 | 4.78 | $4.87 | 17100 |
| 2024-05-08 | 4.76 | $4.83 | 25500 |
| 2024-05-07 | 4.75 | $4.89 | 8300 |
| 2024-05-06 | 4.73 | $4.85 | 15100 |
| 2024-05-03 | 4.70 | $4.84 | 13548 |
| 2024-05-02 | 4.68 | $4.81 | 11300 |
| 2024-05-01 | 4.66 | $4.70 | 19133 |
| 2024-04-30 | 4.66 | $4.80 | 8800 |
| 2024-04-29 | 4.64 | $4.88 | 15519 |
| 2024-04-26 | 4.60 | $4.69 | 5600 |
| 2024-04-25 | 4.59 | $4.78 | 15909 |
| 2024-04-24 | 4.57 | $4.71 | 7823 |
| 2024-04-23 | 4.55 | $4.63 | 14600 |
| 2024-04-22 | 4.55 | $4.72 | 5948 |
| 2024-04-19 | 4.54 | $4.80 | 8249 |
| 2024-04-18 | 4.50 | $4.79 | 4800 |
| 2024-04-17 | 4.46 | $4.64 | 1400 |
| 2024-04-16 | 4.45 | $4.65 | 4900 |
| 2024-04-15 | 4.44 | $4.68 | 25600 |
| 2024-04-12 | 4.42 | $4.54 | 27243 |
| 2024-04-11 | 4.43 | $4.78 | 7945 |
| 2024-04-10 | 4.39 | $4.90 | 11002 |
| 2024-04-09 | 4.32 | $4.98 | 18844 |
| 2024-04-08 | 4.23 | $4.99 | 47049 |
| 2024-04-05 | 4.12 | $5.10 | 215210 |
| 2024-04-04 | 3.97 | $4.01 | 63700 |
| 2024-04-03 | 4.04 | $3.91 | 52200 |
| 2024-04-02 | 4.14 | $4.00 | 39000 |
| 2024-04-01 | 4.23 | $4.05 | 7800 |
| 2024-03-28 | 4.34 | $4.07 | 34400 |
| 2024-03-27 | 4.46 | $4.08 | 20112 |
| 2024-03-26 | 4.61 | $4.13 | 58400 |
| 2024-03-25 | 4.77 | $4.18 | 69347 |
| 2024-03-22 | 4.95 | $4.00 | 159100 |
| 2024-03-21 | 5.19 | $4.40 | 256717 |
| 2024-03-20 | 5.40 | $4.65 | 249045 |
| 2024-03-19 | 5.58 | $5.54 | 13424 |
| 2024-03-18 | 5.61 | $5.54 | 13000 |
| 2024-03-15 | 5.64 | $5.56 | 10235 |
| 2024-03-14 | 5.68 | $5.51 | 13800 |
| 2024-03-13 | 5.73 | $5.60 | 9245 |
| 2024-03-12 | 5.77 | $5.59 | 14600 |
| 2024-03-11 | 5.83 | $5.70 | 9200 |
| 2024-03-08 | 5.87 | $5.66 | 16700 |
| 2024-03-07 | 5.92 | $5.68 | 24930 |
| 2024-03-06 | 5.98 | $5.76 | 15141 |
| 2024-03-05 | 6.03 | $5.85 | 39928 |
| 2024-03-04 | 6.07 | $6.03 | 10600 |
| 2024-03-01 | 6.08 | $6.04 | 22900 |
| 2024-02-29 | 6.09 | $5.70 | 31832 |
| 2024-02-28 | 6.18 | $6.18 | 21711 |
| 2024-02-27 | 6.17 | $6.35 | 60610 |
| 2024-02-26 | 6.13 | $6.65 | 20822 |
| 2024-02-23 | 6.02 | $6.45 | 11400 |
| 2024-02-22 | 5.93 | $6.33 | 15303 |
| 2024-02-21 | 5.86 | $6.25 | 1400 |
| 2024-02-20 | 5.79 | $6.26 | 17700 |
| 2024-02-16 | 5.71 | $6.07 | 5847 |
| 2024-02-15 | 5.65 | $6.20 | 12100 |
| 2024-02-14 | 5.57 | $6.13 | 12300 |
| 2024-02-13 | 5.48 | $6.00 | 65514 |
| 2024-02-12 | 5.41 | $5.80 | 26400 |
| 2024-02-09 | 5.37 | $5.41 | 20000 |
| 2024-02-08 | 5.41 | $5.10 | 51000 |
| 2024-02-07 | 5.53 | $5.32 | 13600 |
| 2024-02-06 | 5.62 | $5.42 | 19924 |
| 2024-02-05 | 5.70 | $5.55 | 23100 |
| 2024-02-02 | 5.78 | $5.69 | 25200 |
| 2024-02-01 | 5.84 | $5.76 | 28200 |
| 2024-01-31 | 5.89 | $5.81 | 8400 |
| 2024-01-30 | 5.95 | $5.78 | 69700 |
| 2024-01-29 | 6.02 | $5.85 | 79639 |
| 2024-01-26 | 6.09 | $5.92 | 34300 |
| 2024-01-25 | 6.16 | $6.01 | 6300 |
| 2024-01-24 | 6.22 | $5.97 | 8000 |
| 2024-01-23 | 6.30 | $5.99 | 22300 |
| 2024-01-22 | 6.40 | $6.13 | 16900 |
| 2024-01-19 | 6.48 | $6.31 | 16933 |
| 2024-01-18 | 6.53 | $6.47 | 6800 |
| 2024-01-17 | 6.56 | $6.55 | 13113 |
| 2024-01-16 | 6.59 | $6.64 | 15300 |
| 2024-01-15 | 6.59 | $6.75 | 6349 |
| 2024-01-12 | 6.58 | $6.76 | 10528 |
| 2024-01-11 | 6.56 | $6.72 | 7202 |
| 2024-01-10 | 6.55 | $6.74 | 8232 |
| 2024-01-09 | 6.53 | $6.70 | 16000 |
| 2024-01-08 | 6.52 | $6.62 | 13314 |
| 2024-01-05 | 6.53 | $6.64 | 6235 |
| 2024-01-04 | 6.53 | $6.67 | 9900 |
| 2024-01-03 | 6.54 | $6.70 | 7640 |
| 2024-01-02 | 6.53 | $6.71 | 18200 |
| 2023-12-29 | 6.53 | $6.60 | 2600 |
| 2023-12-28 | 6.55 | $6.64 | 13200 |
| 2023-12-27 | 6.57 | $6.70 | 57500 |
| 2023-12-22 | 6.58 | $6.71 | 19700 |
| 2023-12-21 | 6.59 | $6.72 | 5925 |
| 2023-12-20 | 6.60 | $6.75 | 30300 |
| 2023-12-19 | 6.61 | $6.66 | 6443 |
| 2023-12-18 | 6.65 | $6.74 | 14310 |
| 2023-12-15 | 6.67 | $6.74 | 11000 |
| 2023-12-14 | 6.70 | $6.88 | 7524 |
| 2023-12-13 | 6.71 | $6.85 | 6700 |
| 2023-12-12 | 6.73 | $6.93 | 30500 |
| 2023-12-11 | 6.73 | $6.65 | 17800 |
| 2023-12-08 | 6.80 | $6.85 | 6219 |
| 2023-12-07 | 6.84 | $6.65 | 16400 |
| 2023-12-06 | 6.94 | $6.56 | 48100 |
| 2023-12-05 | 7.06 | $6.91 | 26031 |
| 2023-12-04 | 7.14 | $6.97 | 23600 |
| 2023-12-01 | 7.22 | $7.05 | 16300 |
| 2023-11-30 | 7.30 | $6.94 | 20907 |
| 2023-11-29 | 7.41 | $7.05 | 28234 |
| 2023-11-28 | 7.52 | $7.28 | 10500 |
| 2023-11-27 | 7.61 | $7.48 | 26237 |
| 2023-11-24 | 7.66 | $7.51 | 10500 |
| 2023-11-23 | 7.72 | $7.62 | 6124 |
| 2023-11-22 | 7.77 | $7.55 | 22500 |
| 2023-11-21 | 7.84 | $7.45 | 12826 |
| 2023-11-20 | 7.94 | $7.66 | 12300 |
| 2023-11-17 | 8.02 | $7.63 | 9600 |
| 2023-11-16 | 8.11 | $7.80 | 6500 |
| 2023-11-15 | 8.19 | $7.97 | 10500 |
| 2023-11-14 | 8.24 | $8.01 | 6600 |
| 2023-11-13 | 8.30 | $7.98 | 26326 |
| 2023-11-10 | 8.36 | $8.32 | 21300 |
| 2023-11-09 | 8.37 | $9.00 | 33800 |
| 2023-11-08 | 8.24 | $8.60 | 29208 |
| 2023-11-07 | 8.17 | $8.15 | 7608 |
| 2023-11-06 | 8.18 | $8.47 | 8800 |
| 2023-11-03 | 8.13 | $8.55 | 32730 |
| 2023-11-02 | 8.05 | $8.70 | 19036 |
| 2023-11-01 | 7.93 | $8.50 | 10413 |
| 2023-10-31 | 7.83 | $8.40 | 8300 |
| 2023-10-30 | 7.74 | $8.19 | 8244 |
| 2023-10-27 | 7.68 | $8.28 | 11200 |
| 2023-10-26 | 7.60 | $8.14 | 3200 |
| 2023-10-25 | 7.54 | $7.95 | 7100 |
| 2023-10-24 | 7.50 | $7.91 | 5800 |
| 2023-10-23 | 7.48 | $7.98 | 19000 |
| 2023-10-20 | 7.43 | $7.74 | 12734 |
| 2023-10-19 | 7.44 | $7.76 | 7846 |
| 2023-10-18 | 7.44 | $7.68 | 18600 |
| 2023-10-17 | 7.47 | $7.51 | 14514 |
| 2023-10-16 | 7.54 | $7.60 | 12700 |
| 2023-10-13 | 7.60 | $7.30 | 25902 |
| 2023-10-12 | 7.74 | $7.35 | 10900 |
| 2023-10-11 | 7.90 | $7.63 | 4400 |
| 2023-10-10 | 8.03 | $7.52 | 17900 |
| 2023-10-06 | 8.21 | $7.44 | 41700 |
| 2023-10-05 | 8.44 | $8.05 | 4300 |
| 2023-10-04 | 8.57 | $8.25 | 11700 |
| 2023-10-03 | 8.69 | $8.11 | 16300 |
| 2023-10-02 | 8.86 | $8.55 | 21400 |
| 2023-09-29 | 8.96 | $8.82 | 10317 |
| 2023-09-28 | 9.03 | $8.91 | 5506 |
| 2023-09-27 | 9.09 | $9.12 | 3645 |
| 2023-09-26 | 9.12 | $8.93 | 4103 |
| 2023-09-25 | 9.20 | $8.96 | 11838 |
| 2023-09-22 | 9.28 | $9.06 | 4600 |
| 2023-09-21 | 9.35 | $8.91 | 24400 |
| 2023-09-20 | 9.47 | $9.27 | 6802 |
| 2023-09-19 | 9.54 | $9.25 | 14635 |
| 2023-09-18 | 9.62 | $9.58 | 11606 |
| 2023-09-15 | 9.65 | $9.57 | 4910 |
| 2023-09-14 | 9.68 | $9.55 | 11903 |
| 2023-09-13 | 9.72 | $9.61 | 18900 |
| 2023-09-12 | 9.76 | $9.63 | 6240 |
| 2023-09-11 | 9.80 | $9.63 | 19300 |
| 2023-09-08 | 9.85 | $9.76 | 14500 |
| 2023-09-07 | 9.88 | $9.77 | 25743 |
| 2023-09-06 | 9.91 | $9.97 | 5426 |
| 2023-09-05 | 9.90 | $10.00 | 41245 |
| 2023-09-01 | 9.89 | $9.80 | 20835 |
| 2023-08-31 | 9.92 | $9.81 | 18537 |
| 2023-08-30 | 9.95 | $9.76 | 8515 |
| 2023-08-29 | 10.00 | $9.84 | 8240 |
| 2023-08-28 | 10.03 | $9.82 | 9311 |
| 2023-08-25 | 10.08 | $9.87 | 21222 |
| 2023-08-24 | 10.13 | $9.77 | 10600 |
| 2023-08-23 | 10.20 | $9.78 | 31406 |
| 2023-08-22 | 10.29 | $9.79 | 11930 |
| 2023-08-21 | 10.38 | $9.81 | 38300 |
| 2023-08-18 | 10.49 | $10.17 | 18200 |
| 2023-08-17 | 10.53 | $10.53 | 15400 |
| 2023-08-16 | 10.51 | $10.74 | 20211 |
| 2023-08-15 | 10.43 | $10.70 | 15500 |
| 2023-08-14 | 10.35 | $10.62 | 8743 |
| 2023-08-11 | 10.28 | $10.66 | 7600 |
| 2023-08-10 | 10.18 | $10.45 | 18200 |
| 2023-08-09 | 10.11 | $10.18 | 19106 |
| 2023-08-08 | 10.09 | $10.15 | 7147 |
| 2023-08-04 | 10.06 | $10.15 | 74000 |
| 2023-08-03 | 10.04 | $9.95 | 9200 |
| 2023-08-02 | 10.05 | $9.98 | 7347 |
| 2023-08-01 | 10.05 | $9.96 | 32700 |
| 2023-07-31 | 10.06 | $9.97 | 27014 |
| 2023-07-28 | 10.07 | $10.00 | 28601 |
| 2023-07-27 | 10.08 | $9.98 | 16700 |
| 2023-07-26 | 10.09 | $9.98 | 5912 |
| 2023-07-25 | 10.10 | $10.00 | 62233 |
| 2023-07-24 | 10.11 | $9.98 | 14100 |
| 2023-07-21 | 10.12 | $10.00 | 26100 |
| 2023-07-20 | 10.12 | $10.00 | 15229 |
| 2023-07-19 | 10.13 | $9.95 | 8800 |
| 2023-07-18 | 10.15 | $9.99 | 98231 |
| 2023-07-17 | 10.17 | $9.93 | 8237 |
| 2023-07-14 | 10.19 | $9.95 | 43300 |
| 2023-07-13 | 10.22 | $9.92 | 63623 |
| 2023-07-12 | 10.25 | $9.83 | 16433 |
| 2023-07-11 | 10.31 | $9.80 | 62100 |
| 2023-07-10 | 10.38 | $9.84 | 32332 |
| 2023-07-07 | 10.45 | $9.82 | 26444 |
| 2023-07-06 | 10.54 | $10.05 | 30438 |
| 2023-07-05 | 10.58 | $10.15 | 44700 |
| 2023-07-04 | 10.61 | $10.60 | 58300 |
| 2023-06-30 | 10.55 | $10.56 | 27401 |
| 2023-06-29 | 10.48 | $10.59 | 23400 |
| 2023-06-28 | 10.40 | $10.57 | 50300 |
| 2023-06-27 | 10.30 | $10.25 | 4930 |
| 2023-06-26 | 10.25 | $10.39 | 35512 |
| 2023-06-23 | 10.15 | $10.17 | 27716 |
| 2023-06-22 | 10.09 | $10.55 | 37139 |
| 2023-06-21 | 9.93 | $10.18 | 39800 |
| 2023-06-20 | 9.82 | $9.75 | 44220 |
| 2023-06-19 | 9.78 | $9.70 | 8600 |
| 2023-06-16 | 9.75 | $9.70 | 10442 |
| 2023-06-15 | 9.70 | $9.63 | 19000 |
| 2023-06-14 | 9.66 | $9.59 | 11000 |
| 2023-06-13 | 9.62 | $9.58 | 3800 |
| 2023-06-12 | 9.57 | $9.35 | 30000 |
| 2023-06-09 | 9.56 | $9.69 | 25205 |
| 2023-06-08 | 9.48 | $9.87 | 35400 |
| 2023-06-07 | 9.34 | $9.75 | 59000 |
| 2023-06-06 | 9.20 | $9.56 | 58300 |
| 2023-06-05 | 9.07 | $9.32 | 62500 |
| 2023-06-02 | 8.97 | $9.05 | 27115 |
| 2023-06-01 | 8.91 | $8.93 | 15739 |
| 2023-05-31 | 8.87 | $8.87 | 17039 |
| 2023-05-30 | 8.83 | $9.01 | 24029 |
| 2023-05-29 | 8.75 | $9.33 | 20633 |
| 2023-05-26 | 8.59 | $8.91 | 20336 |
| 2023-05-25 | 8.49 | $8.98 | 44410 |
| 2023-05-24 | 8.35 | $8.85 | 53831 |
| 2023-05-23 | 8.22 | $8.55 | 36235 |
| 2023-05-19 | 8.14 | $8.33 | 18147 |
| 2023-05-18 | 8.08 | $7.94 | 15310 |
| 2023-05-17 | 8.10 | $7.87 | 10520 |
| 2023-05-16 | 8.13 | $7.90 | 15000 |
| 2023-05-15 | 8.16 | $8.00 | 11611 |
| 2023-05-12 | 8.18 | $7.82 | 32801 |
| 2023-05-11 | 8.23 | $7.76 | 11340 |
| 2023-05-10 | 8.31 | $7.73 | 29810 |
| 2023-05-09 | 8.40 | $8.01 | 71535 |
| 2023-05-08 | 8.44 | $8.04 | 60500 |
| 2023-05-05 | 8.48 | $8.25 | 81800 |
| 2023-05-04 | 8.49 | $8.63 | 29500 |
| 2023-05-03 | 8.41 | $8.38 | 109535 |
| 2023-05-02 | 8.37 | $8.38 | 55516 |
| 2023-05-01 | 8.32 | $8.33 | 8847 |
| 2023-04-28 | 8.27 | $8.27 | 21800 |
| 2023-04-27 | 8.23 | $8.30 | 4300 |
| 2023-04-26 | 8.17 | $8.12 | 11900 |
| 2023-04-25 | 8.13 | $8.05 | 16931 |
| 2023-04-24 | 8.10 | $8.20 | 10441 |
| 2023-04-21 | 8.03 | $8.15 | 16300 |
| 2023-04-20 | 7.96 | $8.01 | 9225 |
| 2023-04-19 | 7.91 | $8.00 | 6104 |
| 2023-04-18 | 7.85 | $8.00 | 5200 |
| 2023-04-17 | 7.77 | $8.01 | 26700 |
| 2023-04-14 | 7.68 | $7.94 | 24949 |
| 2023-04-13 | 7.58 | $8.05 | 66202 |
| 2023-04-12 | 7.45 | $7.91 | 128200 |
| 2023-04-11 | 7.32 | $7.72 | 85334 |
| 2023-04-10 | 7.21 | $7.36 | 24847 |
| 2023-04-06 | 7.16 | $7.21 | 26000 |
| 2023-04-05 | 7.13 | $7.18 | 3600 |
| 2023-04-04 | 7.10 | $7.15 | 8700 |
| 2023-04-03 | 7.07 | $7.30 | 18400 |
| 2023-03-31 | 7.01 | $7.20 | 53806 |
| 2023-03-30 | 6.95 | $7.05 | 19700 |
| 2023-03-29 | 6.92 | $7.03 | 6000 |
| 2023-03-28 | 6.88 | $7.00 | 14046 |
| 2023-03-27 | 6.85 | $7.26 | 38528 |
| 2023-03-24 | 6.75 | $6.96 | 6905 |
| 2023-03-23 | 6.70 | $6.94 | 18400 |
| 2023-03-22 | 6.65 | $6.86 | 50000 |
| 2023-03-21 | 6.60 | $6.83 | 6000 |
| 2023-03-20 | 6.56 | $6.69 | 3735 |
| 2023-03-17 | 6.53 | $6.48 | 3304 |
| 2023-03-16 | 6.55 | $6.57 | 7500 |
| 2023-03-15 | 6.55 | $6.37 | 8109 |
| 2023-03-14 | 6.59 | $6.63 | 2914 |
| 2023-03-13 | 6.59 | $6.57 | 6911 |
| 2023-03-10 | 6.60 | $6.70 | 11712 |
| 2023-03-09 | 6.58 | $6.71 | 4200 |
| 2023-03-08 | 6.56 | $6.80 | 6812 |
| 2023-03-07 | 6.51 | $6.75 | 1700 |
| 2023-03-06 | 6.47 | $6.83 | 4600 |
| 2023-03-03 | 6.41 | $6.72 | 700 |
| 2023-03-02 | 6.36 | $6.65 | 7021 |
| 2023-03-01 | 6.32 | $6.64 | 7700 |
| 2023-02-28 | 6.27 | $6.50 | 13500 |
| 2023-02-27 | 6.25 | $6.35 | 4211 |
| 2023-02-24 | 6.26 | $6.32 | 7006 |
| 2023-02-23 | 6.27 | $6.33 | 11700 |
| 2023-02-22 | 6.29 | $6.24 | 14300 |
| 2023-02-21 | 6.33 | $6.13 | 30500 |
| 2023-02-17 | 6.40 | $5.80 | 51843 |
| 2023-02-16 | 6.56 | $6.10 | 40200 |
| 2023-02-15 | 6.68 | $6.40 | 14310 |
| 2023-02-14 | 6.75 | $6.58 | 41900 |
| 2023-02-13 | 6.80 | $6.50 | 15028 |
| 2023-02-10 | 6.88 | $6.85 | 11442 |
| 2023-02-09 | 6.89 | $6.87 | 9310 |
| 2023-02-08 | 6.90 | $6.99 | 6311 |
| 2023-02-07 | 6.89 | $7.00 | 16519 |
| 2023-02-06 | 6.88 | $6.95 | 11100 |
| 2023-02-03 | 6.87 | $6.87 | 500 |
| 2023-02-02 | 6.88 | $6.76 | 6200 |
| 2023-02-01 | 6.92 | $6.83 | 10800 |
| 2023-01-31 | 6.95 | $6.90 | 4000 |
| 2023-01-30 | 6.96 | $6.86 | 5934 |
| 2023-01-27 | 6.99 | $6.98 | 4100 |
| 2023-01-26 | 7.00 | $6.97 | 4103 |
| 2023-01-25 | 7.02 | $6.90 | 1800 |
| 2023-01-24 | 7.05 | $6.86 | 24400 |
| 2023-01-23 | 7.09 | $6.95 | 4500 |
| 2023-01-20 | 7.12 | $6.96 | 4800 |
| 2023-01-19 | 7.16 | $7.00 | 11100 |
| 2023-01-18 | 7.19 | $7.17 | 11105 |
| 2023-01-17 | 7.19 | $7.25 | 13134 |
| 2023-01-16 | 7.18 | $6.89 | 20000 |
| 2023-01-13 | 7.24 | $7.00 | 6203 |
| 2023-01-12 | 7.28 | $7.12 | 7716 |
| 2023-01-11 | 7.31 | $7.09 | 22805 |
| 2023-01-10 | 7.34 | $7.00 | 20723 |
| 2023-01-09 | 7.40 | $7.15 | 8500 |
| 2023-01-06 | 7.44 | $7.23 | 30311 |
| 2023-01-05 | 7.46 | $7.29 | 3431 |
| 2023-01-04 | 7.48 | $7.30 | 11100 |
| 2023-01-03 | 7.49 | $7.25 | 13400 |
| 2022-12-30 | 7.52 | $7.52 | 4400 |
| 2022-12-29 | 7.49 | $7.55 | 5915 |
| 2022-12-28 | 7.45 | $7.53 | 21300 |
| 2022-12-23 | 7.40 | $7.25 | 12600 |
| 2022-12-22 | 7.41 | $7.21 | 9500 |
| 2022-12-21 | 7.42 | $7.21 | 7500 |
| 2022-12-20 | 7.44 | $7.21 | 4300 |
| 2022-12-19 | 7.46 | $7.30 | 7900 |
| 2022-12-16 | 7.45 | $7.50 | 3214 |
| 2022-12-15 | 7.41 | $7.50 | 10200 |
| 2022-12-14 | 7.35 | $7.71 | 12800 |
| 2022-12-13 | 7.24 | $7.59 | 23325 |
| 2022-12-12 | 7.14 | $7.52 | 45900 |
| 2022-12-09 | 7.03 | $7.20 | 62400 |
| 2022-12-08 | 6.97 | $6.99 | 9300 |
| 2022-12-07 | 6.94 | $6.99 | 19136 |
| 2022-12-06 | 6.91 | $7.00 | 65241 |
| 2022-12-05 | 6.87 | $6.97 | 25303 |
| 2022-12-02 | 6.83 | $6.93 | 7820 |
| 2022-12-01 | 6.79 | $6.98 | 28827 |
| 2022-11-30 | 6.74 | $6.86 | 28100 |
| 2022-11-29 | 6.70 | $6.85 | 33735 |
| 2022-11-28 | 6.65 | $6.81 | 24500 |
| 2022-11-25 | 6.61 | $6.96 | 12400 |
| 2022-11-24 | 6.52 | $6.95 | 746 |
| 2022-11-23 | 6.43 | $6.90 | 17600 |
| 2022-11-22 | 6.33 | $6.90 | 65000 |
| 2022-11-21 | 6.21 | $6.66 | 27106 |
| 2022-11-18 | 6.12 | $6.53 | 21800 |
| 2022-11-17 | 6.05 | $6.59 | 24911 |
| 2022-11-16 | 5.96 | $6.45 | 77500 |
| 2022-11-15 | 5.88 | $5.84 | 3205 |
| 2022-11-14 | 5.92 | $5.83 | 2200 |
| 2022-11-11 | 5.97 | $5.84 | 3435 |
| 2022-11-10 | 6.03 | $5.80 | 12900 |
| 2022-11-09 | 6.10 | $5.97 | 11605 |
| 2022-11-08 | 6.16 | $5.97 | 12825 |
| 2022-11-07 | 6.22 | $5.94 | 21613 |
| 2022-11-04 | 6.30 | $6.12 | 15447 |
| 2022-11-03 | 6.36 | $6.17 | 8600 |
| 2022-11-02 | 6.41 | $6.17 | 36800 |
| 2022-11-01 | 6.48 | $6.46 | 3800 |
| 2022-10-31 | 6.50 | $6.41 | 8027 |
| 2022-10-28 | 6.53 | $6.36 | 10648 |
| 2022-10-27 | 6.57 | $6.58 | 8134 |
| 2022-10-26 | 6.58 | $6.54 | 18324 |
| 2022-10-25 | 6.60 | $6.60 | 5330 |
| 2022-10-24 | 6.61 | $6.71 | 11500 |
| 2022-10-21 | 6.59 | $6.55 | 13502 |
| 2022-10-20 | 6.61 | $6.51 | 7100 |
| 2022-10-19 | 6.64 | $6.54 | 4325 |
| 2022-10-18 | 6.67 | $6.52 | 800 |
| 2022-10-17 | 6.71 | $6.60 | 9400 |
| 2022-10-14 | 6.74 | $6.75 | 6500 |
| 2022-10-13 | 6.75 | $6.77 | 14102 |
| 2022-10-12 | 6.74 | $6.40 | 8721 |
| 2022-10-11 | 6.82 | $6.52 | 19542 |
| 2022-10-07 | 6.89 | $6.81 | 19900 |
| 2022-10-06 | 6.90 | $6.85 | 22100 |
| 2022-10-05 | 6.90 | $6.90 | 42739 |
| 2022-10-04 | 6.90 | $6.73 | 15213 |
| 2022-10-03 | 6.93 | $6.80 | 86000 |
| 2022-09-30 | 6.95 | $7.00 | 28400 |
| 2022-09-29 | 6.94 | $6.98 | 14919 |
| 2022-09-28 | 6.92 | $7.15 | 4431 |
| 2022-09-27 | 6.87 | $7.25 | 95800 |
| 2022-09-26 | 6.78 | $6.84 | 17400 |
| 2022-09-23 | 6.77 | $6.85 | 9700 |
| 2022-09-22 | 6.75 | $6.84 | 6400 |
| 2022-09-21 | 6.74 | $6.84 | 100 |
| 2022-09-20 | 6.72 | $6.80 | 2634 |
| 2022-09-19 | 6.71 | $6.74 | 3000 |
| 2022-09-16 | 6.70 | $6.64 | 2100 |
| 2022-09-15 | 6.72 | $6.65 | 3700 |
| 2022-09-14 | 6.74 | $6.73 | 19400 |
| 2022-09-13 | 6.75 | $6.65 | 8934 |
| 2022-09-12 | 6.77 | $6.88 | 3805 |
| 2022-09-09 | 6.75 | $6.90 | 2902 |
| 2022-09-08 | 6.72 | $6.70 | 6000 |
| 2022-09-07 | 6.73 | $6.86 | 2000 |
| 2022-09-06 | 6.71 | $6.90 | 1800 |
| 2022-09-02 | 6.67 | $6.61 | 2700 |
| 2022-09-01 | 6.70 | $6.75 | 6800 |
| 2022-08-31 | 6.69 | $6.66 | 4000 |
| 2022-08-30 | 6.71 | $6.60 | 8500 |
| 2022-08-29 | 6.74 | $6.56 | 4733 |
| 2022-08-26 | 6.78 | $6.55 | 21746 |
| 2022-08-25 | 6.84 | $6.50 | 9948 |
| 2022-08-24 | 6.91 | $6.73 | 4202 |
| 2022-08-23 | 6.95 | $6.78 | 5342 |
| 2022-08-22 | 6.98 | $6.89 | 14230 |
| 2022-08-19 | 6.99 | $6.91 | 7010 |
| 2022-08-18 | 7.00 | $7.00 | 51847 |
| 2022-08-17 | 7.00 | $7.16 | 8934 |
| 2022-08-16 | 6.96 | $7.06 | 20507 |
| 2022-08-15 | 6.93 | $6.87 | 14200 |
| 2022-08-12 | 6.94 | $6.91 | 3300 |
| 2022-08-11 | 6.94 | $6.92 | 6800 |
| 2022-08-10 | 6.94 | $6.91 | 17300 |
| 2022-08-09 | 6.94 | $6.91 | 2100 |
| 2022-08-08 | 6.94 | $6.78 | 12629 |
| 2022-08-05 | 6.96 | $6.62 | 14100 |
| 2022-08-04 | 7.03 | $6.68 | 19014 |
| 2022-08-03 | 7.09 | $6.95 | 1903 |
| 2022-08-02 | 7.11 | $6.96 | 10900 |
| 2022-07-29 | 7.12 | $6.96 | 10900 |
| 2022-07-28 | 7.13 | $6.95 | 4722 |
| 2022-07-27 | 7.15 | $7.01 | 2221 |
| 2022-07-26 | 7.16 | $7.12 | 717 |
| 2022-07-25 | 7.14 | $7.15 | 1300 |
| 2022-07-22 | 7.12 | $7.20 | 7600 |
| 2022-07-21 | 7.08 | $6.84 | 18034 |
| 2022-07-20 | 7.10 | $7.09 | 8446 |
| 2022-07-19 | 7.08 | $7.31 | 25800 |
| 2022-07-18 | 7.00 | $7.72 | 21200 |
| 2022-07-15 | 6.83 | $7.41 | 9717 |
| 2022-07-14 | 6.69 | $7.18 | 12809 |
| 2022-07-13 | 6.58 | $7.01 | 22300 |
| 2022-07-12 | 6.48 | $7.25 | 35102 |
| 2022-07-11 | 6.32 | $6.95 | 11900 |
| 2022-07-08 | 6.20 | $6.75 | 14400 |
| 2022-07-07 | 6.10 | $6.15 | 2600 |
| 2022-07-06 | 6.11 | $5.85 | 12034 |
| 2022-07-05 | 6.19 | $6.03 | 13100 |
| 2022-07-04 | 6.24 | $6.05 | 6300 |
| 2022-06-30 | 6.30 | $5.96 | 11129 |
| 2022-06-29 | 6.39 | $5.91 | 17049 |
| 2022-06-28 | 6.50 | $6.25 | 14714 |
| 2022-06-27 | 6.56 | $6.25 | 20502 |
| 2022-06-24 | 6.63 | $6.15 | 9902 |
| 2022-06-23 | 6.74 | $5.97 | 50700 |
| 2022-06-22 | 6.89 | $6.24 | 46900 |
| 2022-06-21 | 7.02 | $6.08 | 22714 |
| 2022-06-20 | 7.19 | $6.10 | 5500 |
| 2022-06-17 | 7.39 | $6.39 | 15000 |
| 2022-06-16 | 7.56 | $6.70 | 26809 |
| 2022-06-15 | 7.69 | $7.28 | 5200 |
| 2022-06-14 | 7.71 | $7.31 | 17300 |
| 2022-06-13 | 7.73 | $7.64 | 46633 |
| 2022-06-10 | 7.67 | $7.35 | 5811 |
| 2022-06-09 | 7.67 | $7.47 | 51200 |
| 2022-06-08 | 7.63 | $7.67 | 10600 |
| 2022-06-07 | 7.55 | $7.68 | 22400 |
| 2022-06-06 | 7.44 | $7.67 | 12842 |
| 2022-06-03 | 7.31 | $7.63 | 8900 |
| 2022-06-02 | 7.17 | $7.60 | 12717 |
| 2022-06-01 | 7.01 | $7.44 | 8600 |
| 2022-05-31 | 6.86 | $7.37 | 24112 |
| 2022-05-30 | 6.69 | $7.36 | 6100 |
| 2022-05-27 | 6.49 | $7.18 | 11449 |
| 2022-05-26 | 6.29 | $7.21 | 37201 |
| 2022-05-25 | 6.06 | $6.97 | 36905 |
| 2022-05-24 | 5.84 | $6.42 | 30500 |
| 2022-05-20 | 5.70 | $5.85 | 9100 |
| 2022-05-19 | 5.65 | $5.85 | 16902 |
| 2022-05-18 | 5.59 | $5.80 | 20900 |
| 2022-05-17 | 5.54 | $5.86 | 12204 |
| 2022-05-16 | 5.46 | $5.50 | 7900 |
| 2022-05-13 | 5.45 | $5.50 | 5211 |
| 2022-05-12 | 5.44 | $5.45 | 5506 |
| 2022-05-11 | 5.43 | $5.50 | 4835 |
| 2022-05-10 | 5.41 | $5.38 | 6400 |
| 2022-05-09 | 5.42 | $5.33 | 30029 |
| 2022-05-06 | 5.43 | $5.41 | 1809 |
| 2022-05-05 | 5.44 | $5.33 | 14900 |
| 2022-05-04 | 5.45 | $5.45 | 9700 |
| 2022-05-03 | 5.45 | $5.40 | 8238 |
| 2022-05-02 | 5.45 | $5.25 | 20900 |
| 2022-04-29 | 5.49 | $5.40 | 10205 |
| 2022-04-28 | 5.50 | $5.39 | 14000 |
| 2022-04-27 | 5.51 | $5.41 | 10100 |
| 2022-04-26 | 5.52 | $5.40 | 14102 |
| 2022-04-25 | 5.54 | $5.40 | 13400 |
| 2022-04-22 | 5.56 | $5.45 | 27331 |
| 2022-04-21 | 5.56 | $5.42 | 25504 |
| 2022-04-20 | 5.58 | $5.37 | 9517 |
| 2022-04-19 | 5.60 | $5.49 | 13500 |
| 2022-04-18 | 5.61 | $5.65 | 17300 |
| 2022-04-14 | 5.58 | $5.37 | 11840 |
| 2022-04-13 | 5.60 | $5.36 | 24829 |
| 2022-04-12 | 5.63 | $5.46 | 5900 |
| 2022-04-11 | 5.64 | $5.47 | 11700 |
| 2022-04-08 | 5.65 | $5.56 | 12500 |
| 2022-04-07 | 5.64 | $5.66 | 8100 |
| 2022-04-06 | 5.61 | $5.51 | 10902 |
| 2022-04-05 | 5.60 | $5.60 | 11321 |
| 2022-04-04 | 5.57 | $5.56 | 16730 |
| 2022-04-01 | 5.54 | $5.48 | 3900 |
| 2022-03-31 | 5.52 | $5.47 | 448 |
| 2022-03-30 | 5.50 | $5.50 | 10214 |
| 2022-03-29 | 5.46 | $5.40 | 16200 |
| 2022-03-28 | 5.44 | $5.57 | 4000 |
| 2022-03-25 | 5.38 | $5.50 | 2800 |
| 2022-03-24 | 5.33 | $5.47 | 12512 |
| 2022-03-23 | 5.27 | $5.49 | 11842 |
| 2022-03-22 | 5.19 | $5.50 | 17536 |
| 2022-03-21 | 5.10 | $5.46 | 20700 |
| 2022-03-18 | 5.00 | $5.28 | 42000 |
| 2022-03-17 | 4.93 | $5.10 | 13800 |
| 2022-03-16 | 4.87 | $4.92 | 14900 |
| 2022-03-15 | 4.85 | $4.80 | 14200 |
| 2022-03-14 | 4.85 | $4.89 | 17212 |
| 2022-03-11 | 4.82 | $4.95 | 30822 |
| 2022-03-10 | 4.78 | $5.05 | 15100 |
| 2022-03-09 | 4.72 | $5.00 | 6802 |
| 2022-03-08 | 4.65 | $4.95 | 14233 |
| 2022-03-07 | 4.58 | $4.92 | 21446 |
| 2022-03-04 | 4.50 | $4.60 | 19600 |
| 2022-03-03 | 4.48 | $4.49 | 14319 |
| 2022-03-02 | 4.48 | $4.44 | 43500 |
| 2022-03-01 | 4.50 | $4.45 | 20900 |
| 2022-02-28 | 4.51 | $4.39 | 12300 |
| 2022-02-25 | 4.53 | $4.45 | 18200 |
| 2022-02-24 | 4.55 | $4.56 | 32500 |
| 2022-02-23 | 4.55 | $4.40 | 15600 |
| 2022-02-22 | 4.58 | $4.47 | 16000 |
| 2022-02-18 | 4.60 | $4.59 | 8915 |
| 2022-02-17 | 4.59 | $4.59 | 15100 |
| 2022-02-16 | 4.59 | $4.61 | 8017 |
| 2022-02-15 | 4.58 | $4.70 | 19200 |
| 2022-02-14 | 4.56 | $4.70 | 9900 |
| 2022-02-11 | 4.52 | $4.72 | 13226 |
| 2022-02-10 | 4.48 | $4.55 | 8900 |
| 2022-02-09 | 4.47 | $4.44 | 10300 |
| 2022-02-08 | 4.47 | $4.44 | 7120 |
| 2022-02-07 | 4.48 | $4.54 | 11925 |
| 2022-02-04 | 4.47 | $4.47 | 60147 |
| 2022-02-03 | 4.48 | $4.36 | 48047 |
| 2022-02-02 | 4.50 | $4.48 | 21805 |
| 2022-02-01 | 4.51 | $4.45 | 11230 |
| 2022-01-31 | 4.52 | $4.45 | 11500 |
| 2022-01-28 | 4.54 | $4.47 | 15000 |
| 2022-01-27 | 4.55 | $4.55 | 14200 |
| 2022-01-26 | 4.55 | $4.50 | 6000 |
| 2022-01-25 | 4.55 | $4.46 | 14042 |
| 2022-01-24 | 4.57 | $4.59 | 22600 |
| 2022-01-21 | 4.57 | $4.36 | 13924 |
| 2022-01-20 | 4.61 | $4.57 | 36500 |
| 2022-01-19 | 4.61 | $4.65 | 10600 |
| 2022-01-18 | 4.59 | $4.66 | 15400 |
| 2022-01-17 | 4.57 | $4.70 | 14532 |
| 2022-01-14 | 4.54 | $4.99 | 43610 |
| 2022-01-13 | 4.44 | $4.76 | 7300 |
| 2022-01-12 | 4.38 | $4.60 | 1300 |
| 2022-01-11 | 4.34 | $4.62 | 12635 |
| 2022-01-10 | 4.29 | $4.45 | 61433 |
| 2022-01-07 | 4.26 | $4.43 | 9900 |
| 2022-01-06 | 4.24 | $4.22 | 26600 |
| 2022-01-05 | 4.26 | $4.06 | 31800 |
| 2022-01-04 | 4.32 | $4.25 | 8145 |
| 2021-12-31 | 4.35 | $4.29 | 36900 |
| 2021-12-30 | 4.37 | $4.35 | 4500 |
| 2021-12-29 | 4.38 | $4.41 | 96900 |
| 2021-12-24 | 4.39 | $4.45 | 2200 |
| 2021-12-23 | 4.39 | $4.33 | 24530 |
| 2021-12-22 | 4.41 | $4.51 | 8713 |
| 2021-12-21 | 4.40 | $4.51 | 3700 |
| 2021-12-20 | 4.39 | $4.45 | 13800 |
| 2021-12-17 | 4.39 | $4.36 | 6604 |
| 2021-12-16 | 4.41 | $4.38 | 4400 |
| 2021-12-15 | 4.43 | $4.22 | 10241 |
| 2021-12-14 | 4.48 | $4.45 | 1600 |
| 2021-12-13 | 4.50 | $4.44 | 5500 |
| 2021-12-10 | 4.52 | $4.58 | 600 |
| 2021-12-09 | 4.52 | $4.50 | 7000 |
| 2021-12-08 | 4.54 | $4.61 | 1300 |
| 2021-12-07 | 4.53 | $4.36 | 13835 |
| 2021-12-06 | 4.58 | $4.33 | 12300 |
| 2021-12-03 | 4.64 | $4.59 | 5500 |
| 2021-12-02 | 4.66 | $4.49 | 8805 |
| 2021-12-01 | 4.70 | $4.68 | 3400 |
| 2021-11-30 | 4.71 | $4.50 | 28731 |
| 2021-11-29 | 4.75 | $4.62 | 6500 |
| 2021-11-26 | 4.78 | $4.48 | 9813 |
| 2021-11-25 | 4.85 | $4.53 | 18300 |
| 2021-11-24 | 4.91 | $4.90 | 11640 |
| 2021-11-23 | 4.91 | $4.85 | 1310 |
| 2021-11-22 | 4.91 | $4.75 | 3600 |
| 2021-11-19 | 4.94 | $4.87 | 10700 |
| 2021-11-18 | 4.94 | $4.81 | — |
| 2021-11-17 | 4.96 | $4.81 | 4940 |
| 2021-11-16 | 4.98 | $4.86 | 6000 |
| 2021-11-15 | 5.00 | $4.85 | 4635 |
| 2021-11-12 | 5.01 | $4.84 | 400 |
| 2021-11-11 | 5.03 | $4.75 | 7600 |
| 2021-11-10 | 5.07 | $4.90 | 18510 |
| 2021-11-09 | 5.09 | $4.95 | 4731 |
| 2021-11-08 | 5.10 | $4.97 | 1605 |
| 2021-11-05 | 5.10 | $4.99 | 2217 |
| 2021-11-04 | 5.09 | $4.93 | 2300 |
| 2021-11-03 | 5.10 | $4.96 | 4100 |
| 2021-11-02 | 5.10 | $4.97 | 200 |
| 2021-11-01 | 5.10 | $5.00 | 8035 |
| 2021-10-29 | 5.09 | $4.83 | 5400 |
| 2021-10-28 | 5.11 | $4.88 | 1500 |
| 2021-10-27 | 5.12 | $4.86 | 1913 |
| 2021-10-26 | 5.14 | $4.79 | 12800 |
| 2021-10-25 | 5.17 | $4.94 | 12925 |
| 2021-10-22 | 5.17 | $4.91 | 28246 |
| 2021-10-21 | 5.18 | $4.96 | 28027 |
| 2021-10-20 | 5.18 | $5.02 | 28742 |
| 2021-10-19 | 5.16 | $4.96 | 16111 |
| 2021-10-18 | 5.14 | $5.10 | 29219 |
| 2021-10-15 | 5.09 | $5.05 | 62129 |
| 2021-10-14 | 5.05 | $5.23 | 25230 |
| 2021-10-13 | 4.95 | $5.10 | 27502 |
| 2021-10-12 | 4.86 | $5.05 | 22100 |
| 2021-10-08 | 4.77 | $4.83 | 9211 |
| 2021-10-07 | 4.70 | $4.72 | 23200 |
| 2021-10-06 | 4.65 | $4.63 | 14136 |
| 2021-10-05 | 4.60 | $4.62 | 11700 |
| 2021-10-04 | 4.54 | $4.50 | 7800 |
| 2021-10-01 | 4.50 | $4.50 | 5428 |
| 2021-09-30 | 4.45 | $4.47 | 10100 |
| 2021-09-29 | 4.40 | $4.59 | 12820 |
| 2021-09-28 | 4.30 | $4.50 | 5717 |
| 2021-09-27 | 4.21 | $4.49 | 36935 |
| 2021-09-24 | 4.11 | $4.40 | 21928 |
| 2021-09-23 | 4.00 | $4.36 | 9609 |
| 2021-09-22 | 3.88 | $4.45 | 43717 |
| 2021-09-21 | 3.73 | $3.85 | 500 |
| 2021-09-20 | 3.67 | $3.78 | 2003 |
| 2021-09-17 | 3.62 | $3.80 | 8600 |
| 2021-09-16 | 3.55 | $4.10 | 7400 |
| 2021-09-15 | 3.41 | $3.96 | 8132 |
| 2021-09-14 | 3.27 | $3.71 | 4009 |
| 2021-09-13 | 3.17 | $3.45 | 900 |
| 2021-09-10 | 3.10 | $3.41 | 600 |
| 2021-09-09 | 3.03 | $3.45 | — |
| 2021-09-08 | 2.94 | $3.45 | — |
| 2021-09-07 | 2.83 | $1.15 | — |
| 2021-09-03 | 3.20 | $3.29 | 175 |
| 2021-09-02 | 3.17 | $3.23 | 35 |
| 2021-09-01 | 3.14 | $3.29 | 2695 |
| 2021-08-31 | 3.10 | $3.14 | 6230 |
| 2021-08-30 | 3.09 | $3.26 | 1009 |
| 2021-08-27 | 3.04 | $3.17 | 14401 |
| 2021-08-26 | 3.01 | $3.06 | 807 |
| 2021-08-25 | 3.00 | $3.11 | 4350 |
| 2021-08-24 | 2.97 | $3.00 | 17952 |
| 2021-08-23 | 2.96 | $3.00 | 6605 |
| 2021-08-20 | 2.95 | $2.86 | 9130 |
| 2021-08-19 | 2.97 | $3.00 | 22769 |
| 2021-08-18 | 2.96 | $2.94 | 12490 |
| 2021-08-17 | 2.97 | $2.91 | 2116 |
| 2021-08-16 | 2.98 | $2.94 | 11585 |
| 2021-08-13 | 2.98 | $3.00 | 1365 |
| 2021-08-12 | 2.98 | $2.97 | 11085 |
| 2021-08-11 | 2.98 | $2.91 | 11861 |
| 2021-08-10 | 2.99 | $3.00 | 17769 |
| 2021-08-09 | 2.98 | $3.03 | 7868 |
| 2021-08-06 | 2.96 | $3.06 | 13062 |
| 2021-08-05 | 2.94 | $3.00 | 19157 |
| 2021-08-04 | 2.93 | $3.00 | 13477 |
| 2021-08-03 | 2.91 | $2.86 | 3261 |
| 2021-07-30 | 2.92 | $2.86 | 1561 |
| 2021-07-29 | 2.93 | $2.86 | 1295 |
| 2021-07-28 | 2.95 | $2.86 | 2811 |
| 2021-07-27 | 2.96 | $2.94 | 3062 |
| 2021-07-26 | 2.96 | $2.91 | 908 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.64
2026-07-22
Close Price
$9.90
Vol: 2940
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.72
Average
6.34
Maximum
10.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.64 | $9.90 | 2940 |
| 2026-07-21 | 9.49 | $9.89 | 68200 |
| 2026-07-20 | 9.31 | $9.72 | 57106 |
| 2026-07-17 | 9.13 | $9.31 | 101247 |
| 2026-07-16 | 9.05 | $8.96 | 38300 |
| 2026-07-15 | 9.06 | $9.35 | 44700 |
| 2026-07-14 | 8.94 | $9.20 | 51800 |
| 2026-07-13 | 8.85 | $8.91 | 84030 |
| 2026-07-10 | 8.83 | $8.68 | 47932 |
| 2026-07-09 | 8.87 | $8.81 | 44805 |
| 2026-07-08 | 8.88 | $8.97 | 58600 |
| 2026-07-07 | 8.85 | $8.76 | 85522 |
| 2026-07-06 | 8.87 | $9.19 | 109100 |
| 2026-07-03 | 8.76 | $8.68 | 14300 |
| 2026-07-02 | 8.78 | $8.67 | 94103 |
| 2026-06-30 | 8.82 | $8.63 | 26233 |
| 2026-06-29 | 8.87 | $8.83 | 83400 |
| 2026-06-26 | 8.87 | $8.61 | 37700 |
| 2026-06-25 | 8.94 | $8.89 | 26245 |
| 2026-06-24 | 8.93 | $8.75 | 21200 |
| 2026-06-23 | 8.97 | $8.73 | 44700 |
| 2026-06-22 | 9.02 | $8.94 | 22300 |
| 2026-06-19 | 9.01 | $9.21 | 24339 |
| 2026-06-18 | 8.91 | $8.79 | 45300 |
| 2026-06-17 | 8.91 | $8.83 | 31300 |
| 2026-06-16 | 8.91 | $8.87 | 27400 |
| 2026-06-15 | 8.89 | $8.87 | 101641 |
| 2026-06-12 | 8.86 | $9.10 | 144500 |
| 2026-06-11 | 8.75 | $8.79 | 28844 |
| 2026-06-10 | 8.72 | $8.95 | 56200 |
| 2026-06-09 | 8.62 | $8.65 | 34600 |
| 2026-06-08 | 8.60 | $8.93 | 64039 |
| 2026-06-05 | 8.48 | $8.41 | 18200 |
| 2026-06-04 | 8.51 | $8.79 | 22319 |
| 2026-06-03 | 8.41 | $8.80 | 55206 |
| 2026-06-02 | 8.30 | $8.54 | 69008 |
| 2026-06-01 | 8.25 | $8.41 | 55100 |
| 2026-05-29 | 8.22 | $8.29 | 12825 |
| 2026-05-28 | 8.24 | $8.24 | 14824 |
| 2026-05-27 | 8.27 | $8.25 | 16100 |
| 2026-05-26 | 8.31 | $8.31 | 42600 |
| 2026-05-25 | 8.34 | $8.10 | 38800 |
| 2026-05-22 | 8.45 | $8.31 | 31100 |
| 2026-05-21 | 8.51 | $8.40 | 50003 |
| 2026-05-20 | 8.57 | $8.54 | 53100 |
| 2026-05-19 | 8.59 | $8.66 | 58000 |
| 2026-05-15 | 8.58 | $8.59 | 78400 |
| 2026-05-14 | 8.58 | $8.44 | 51047 |
| 2026-05-13 | 8.64 | $8.51 | 21000 |
| 2026-05-12 | 8.69 | $8.76 | 30017 |
| 2026-05-11 | 8.67 | $8.96 | 46228 |
| 2026-05-08 | 8.59 | $8.75 | 8048 |
| 2026-05-07 | 8.55 | $8.58 | 55100 |
| 2026-05-06 | 8.56 | $8.67 | 33700 |
| 2026-05-05 | 8.54 | $8.95 | 82600 |
| 2026-05-04 | 8.43 | $8.58 | 28414 |
| 2026-05-01 | 8.42 | $8.67 | 18006 |
| 2026-04-30 | 8.38 | $8.51 | 44600 |
| 2026-04-29 | 8.38 | $8.73 | 21700 |
| 2026-04-28 | 8.32 | $8.70 | 42720 |
| 2026-04-27 | 8.26 | $8.69 | 56200 |
| 2026-04-24 | 8.19 | $8.38 | 29400 |
| 2026-04-23 | 8.21 | $8.49 | 29727 |
| 2026-04-22 | 8.20 | $8.18 | 17225 |
| 2026-04-21 | 8.29 | $8.10 | 55540 |
| 2026-04-20 | 8.44 | $8.08 | 38500 |
| 2026-04-17 | 8.62 | $8.22 | 122500 |
| 2026-04-16 | 8.81 | $8.52 | 137400 |
| 2026-04-15 | 8.94 | $8.60 | 122639 |
| 2026-04-14 | 9.07 | $8.55 | 101600 |
| 2026-04-13 | 9.25 | $9.01 | 65711 |
| 2026-04-10 | 9.31 | $8.87 | 31128 |
| 2026-04-09 | 9.44 | $8.94 | 65300 |
| 2026-04-08 | 9.57 | $9.06 | 75004 |
| 2026-04-07 | 9.68 | $9.16 | 43815 |
| 2026-04-06 | 9.78 | $9.19 | 73800 |
| 2026-04-02 | 9.88 | $9.76 | 93623 |
| 2026-04-01 | 9.82 | $9.40 | 111200 |
| 2026-03-31 | 9.84 | $9.53 | 140135 |
| 2026-03-30 | 9.83 | $10.48 | 155001 |
| 2026-03-27 | 9.50 | $9.92 | 133500 |
| 2026-03-26 | 9.27 | $9.50 | 43000 |
| 2026-03-25 | 9.11 | $9.50 | 57039 |
| 2026-03-24 | 8.92 | $9.23 | 51800 |
| 2026-03-23 | 8.76 | $9.06 | 63017 |
| 2026-03-20 | 8.62 | $8.73 | 36600 |
| 2026-03-19 | 8.54 | $8.90 | 114839 |
| 2026-03-18 | 8.40 | $8.77 | 86000 |
| 2026-03-17 | 8.26 | $8.31 | 42743 |
| 2026-03-16 | 8.23 | $8.14 | 27135 |
| 2026-03-13 | 8.25 | $8.11 | 58200 |
| 2026-03-12 | 8.29 | $8.14 | 61837 |
| 2026-03-11 | 8.31 | $8.05 | 43230 |
| 2026-03-10 | 8.37 | $8.18 | 29700 |
| 2026-03-09 | 8.40 | $8.31 | 54200 |
| 2026-03-06 | 8.39 | $8.30 | 48800 |
| 2026-03-05 | 8.37 | $8.22 | 39200 |
| 2026-03-04 | 8.37 | $8.27 | 29345 |
| 2026-03-03 | 8.36 | $8.35 | 41500 |
| 2026-03-02 | 8.30 | $8.22 | 130600 |
| 2026-02-27 | 8.28 | $8.25 | 34300 |
| 2026-02-26 | 8.23 | $8.14 | 24200 |
| 2026-02-25 | 8.20 | $7.95 | 14726 |
| 2026-02-24 | 8.22 | $8.02 | 30500 |
| 2026-02-23 | 8.22 | $8.00 | 28534 |
| 2026-02-20 | 8.22 | $8.05 | 106700 |
| 2026-02-19 | 8.19 | $8.18 | 30800 |
| 2026-02-18 | 8.11 | $8.15 | 92200 |
| 2026-02-17 | 8.02 | $8.08 | 19800 |
| 2026-02-13 | 7.92 | $8.06 | 23400 |
| 2026-02-12 | 7.81 | $7.83 | 46029 |
| 2026-02-11 | 7.73 | $7.92 | 68839 |
| 2026-02-10 | 7.61 | $8.03 | 87500 |
| 2026-02-09 | 7.41 | $7.74 | 36700 |
| 2026-02-06 | 7.27 | $7.41 | 23711 |
| 2026-02-05 | 7.19 | $7.15 | 42100 |
| 2026-02-04 | 7.18 | $7.29 | 11200 |
| 2026-02-03 | 7.12 | $7.12 | 26532 |
| 2026-02-02 | 7.10 | $6.98 | 34600 |
| 2026-01-30 | 7.11 | $7.01 | 47200 |
| 2026-01-29 | 7.12 | $6.98 | 41944 |
| 2026-01-28 | 7.14 | $6.92 | 73334 |
| 2026-01-27 | 7.17 | $7.09 | 34500 |
| 2026-01-26 | 7.15 | $7.14 | 57204 |
| 2026-01-23 | 7.11 | $7.13 | 27430 |
| 2026-01-22 | 7.07 | $7.15 | 38402 |
| 2026-01-21 | 7.00 | $6.98 | 28500 |
| 2026-01-20 | 6.97 | $7.06 | 65600 |
| 2026-01-19 | 6.90 | $6.90 | 28800 |
| 2026-01-16 | 6.87 | $6.88 | 35001 |
| 2026-01-15 | 6.84 | $6.80 | 28527 |
| 2026-01-14 | 6.82 | $6.85 | 28327 |
| 2026-01-13 | 6.78 | $6.88 | 59946 |
| 2026-01-12 | 6.71 | $6.67 | 42500 |
| 2026-01-09 | 6.70 | $6.60 | 37005 |
| 2026-01-08 | 6.70 | $6.45 | 30326 |
| 2026-01-07 | 6.75 | $6.44 | 46000 |
| 2026-01-06 | 6.82 | $6.45 | 55500 |
| 2026-01-05 | 6.89 | $6.69 | 75900 |
| 2026-01-02 | 6.89 | $6.95 | 57900 |
| 2025-12-31 | 6.81 | $6.99 | 47903 |
| 2025-12-30 | 6.69 | $6.93 | 63500 |
| 2025-12-29 | 6.57 | $6.74 | 110807 |
| 2025-12-24 | 6.47 | $6.54 | 15500 |
| 2025-12-23 | 6.41 | $6.50 | 72500 |
| 2025-12-22 | 6.36 | $6.46 | 52212 |
| 2025-12-19 | 6.30 | $6.57 | 42242 |
| 2025-12-18 | 6.19 | $6.36 | 65500 |
| 2025-12-17 | 6.13 | $6.20 | 76014 |
| 2025-12-16 | 6.11 | $6.08 | 41400 |
| 2025-12-15 | 6.11 | $6.15 | 17028 |
| 2025-12-12 | 6.10 | $6.13 | 6011 |
| 2025-12-11 | 6.08 | $6.11 | 9023 |
| 2025-12-10 | 6.08 | $6.05 | 27100 |
| 2025-12-09 | 6.09 | $6.07 | 5608 |
| 2025-12-08 | 6.10 | $6.13 | 21609 |
| 2025-12-05 | 6.09 | $6.28 | 26633 |
| 2025-12-04 | 6.03 | $6.11 | 8301 |
| 2025-12-03 | 6.01 | $6.09 | 9500 |
| 2025-12-02 | 6.00 | $6.08 | 14736 |
| 2025-12-01 | 5.99 | $6.06 | 16610 |
| 2025-11-28 | 5.98 | $6.06 | 37315 |
| 2025-11-27 | 5.98 | $6.12 | 3124 |
| 2025-11-26 | 5.95 | $6.00 | 14100 |
| 2025-11-25 | 5.96 | $6.01 | 40841 |
| 2025-11-24 | 5.98 | $6.11 | 11500 |
| 2025-11-21 | 5.97 | $6.08 | 16300 |
| 2025-11-20 | 5.96 | $6.03 | 31100 |
| 2025-11-19 | 5.98 | $6.03 | 28534 |
| 2025-11-18 | 5.99 | $6.00 | 40311 |
| 2025-11-17 | 6.03 | $6.04 | 35300 |
| 2025-11-14 | 6.07 | $6.10 | 28135 |
| 2025-11-13 | 6.09 | $6.12 | 13832 |
| 2025-11-12 | 6.12 | $6.13 | 17432 |
| 2025-11-11 | 6.15 | $6.11 | 94949 |
| 2025-11-10 | 6.20 | $6.24 | 33900 |
| 2025-11-07 | 6.22 | $6.01 | 21800 |
| 2025-11-06 | 6.31 | $6.13 | 34100 |
| 2025-11-05 | 6.40 | $6.37 | 13000 |
| 2025-11-04 | 6.43 | $6.43 | 6600 |
| 2025-11-03 | 6.44 | $6.58 | 25900 |
| 2025-10-31 | 6.41 | $6.50 | 8900 |
| 2025-10-30 | 6.41 | $6.50 | 16800 |
| 2025-10-29 | 6.40 | $6.48 | 712 |
| 2025-10-28 | 6.40 | $6.49 | 3700 |
| 2025-10-27 | 6.39 | $6.48 | 9607 |
| 2025-10-24 | 6.39 | $6.44 | 6300 |
| 2025-10-23 | 6.41 | $6.40 | 12843 |
| 2025-10-22 | 6.44 | $6.42 | 12847 |
| 2025-10-21 | 6.47 | $6.47 | 12632 |
| 2025-10-20 | 6.50 | $6.50 | 4133 |
| 2025-10-17 | 6.52 | $6.45 | 5712 |
| 2025-10-16 | 6.57 | $6.41 | 10641 |
| 2025-10-15 | 6.64 | $6.46 | 20300 |
| 2025-10-14 | 6.70 | $6.48 | 26743 |
| 2025-10-10 | 6.78 | $6.60 | 16500 |
| 2025-10-09 | 6.84 | $6.77 | 10227 |
| 2025-10-08 | 6.85 | $6.73 | 12400 |
| 2025-10-07 | 6.87 | $6.90 | 15943 |
| 2025-10-06 | 6.85 | $6.84 | 8300 |
| 2025-10-03 | 6.84 | $6.74 | 10000 |
| 2025-10-02 | 6.86 | $6.75 | 17000 |
| 2025-10-01 | 6.87 | $6.67 | 7740 |
| 2025-09-30 | 6.91 | $6.68 | 14312 |
| 2025-09-29 | 6.95 | $6.82 | 47800 |
| 2025-09-26 | 6.96 | $6.92 | 16700 |
| 2025-09-25 | 6.93 | $6.80 | 11900 |
| 2025-09-24 | 6.93 | $6.81 | 2813 |
| 2025-09-23 | 6.92 | $6.82 | 3316 |
| 2025-09-22 | 6.90 | $6.75 | 9800 |
| 2025-09-19 | 6.90 | $6.83 | 7100 |
| 2025-09-18 | 6.87 | $6.68 | 13030 |
| 2025-09-17 | 6.87 | $6.75 | 5400 |
| 2025-09-16 | 6.85 | $6.70 | 9900 |
| 2025-09-15 | 6.83 | $6.83 | 9300 |
| 2025-09-12 | 6.76 | $6.72 | 17318 |
| 2025-09-11 | 6.71 | $6.70 | 4234 |
| 2025-09-10 | 6.66 | $6.65 | 18700 |
| 2025-09-09 | 6.60 | $6.56 | 12809 |
| 2025-09-08 | 6.55 | $6.55 | 7200 |
| 2025-09-05 | 6.48 | $6.66 | 40131 |
| 2025-09-04 | 6.37 | $6.82 | 32447 |
| 2025-09-03 | 6.18 | $6.59 | 34300 |
| 2025-09-02 | 6.02 | $6.30 | 32226 |
| 2025-08-29 | 5.91 | $6.01 | 22303 |
| 2025-08-28 | 5.87 | $6.00 | 6412 |
| 2025-08-27 | 5.83 | $5.94 | 16400 |
| 2025-08-26 | 5.79 | $5.91 | 20720 |
| 2025-08-25 | 5.76 | $5.74 | 14600 |
| 2025-08-22 | 5.77 | $5.68 | 29800 |
| 2025-08-21 | 5.81 | $5.82 | 11844 |
| 2025-08-20 | 5.81 | $5.78 | 7000 |
| 2025-08-19 | 5.82 | $5.88 | 13412 |
| 2025-08-18 | 5.81 | $5.96 | 56015 |
| 2025-08-15 | 5.77 | $5.84 | 6900 |
| 2025-08-14 | 5.76 | $5.79 | 17816 |
| 2025-08-13 | 5.76 | $5.76 | 12700 |
| 2025-08-12 | 5.77 | $5.79 | 13400 |
| 2025-08-11 | 5.78 | $5.85 | 12700 |
| 2025-08-08 | 5.77 | $5.75 | 15300 |
| 2025-08-07 | 5.80 | $5.80 | 6117 |
| 2025-08-06 | 5.81 | $5.83 | 8300 |
| 2025-08-05 | 5.82 | $5.80 | 36100 |
| 2025-08-01 | 5.84 | $5.90 | 2500 |
| 2025-07-31 | 5.83 | $5.91 | 3234 |
| 2025-07-30 | 5.82 | $5.93 | 3200 |
| 2025-07-29 | 5.80 | $5.89 | 8233 |
| 2025-07-28 | 5.79 | $5.86 | 6900 |
| 2025-07-25 | 5.80 | $5.88 | 20000 |
| 2025-07-24 | 5.79 | $5.96 | 9401 |
| 2025-07-23 | 5.77 | $5.93 | 10624 |
| 2025-07-22 | 5.75 | $5.94 | 5613 |
| 2025-07-21 | 5.72 | $5.89 | 28700 |
| 2025-07-18 | 5.71 | $5.87 | 4205 |
| 2025-07-17 | 5.70 | $5.80 | 10516 |
| 2025-07-16 | 5.72 | $5.95 | 22316 |
| 2025-07-15 | 5.70 | $5.78 | 6500 |
| 2025-07-14 | 5.72 | $5.73 | 10018 |
| 2025-07-11 | 5.78 | $5.73 | 13300 |
| 2025-07-10 | 5.85 | $5.71 | 6040 |
| 2025-07-09 | 5.94 | $5.70 | 29631 |
| 2025-07-08 | 6.06 | $5.88 | 18849 |
| 2025-07-07 | 6.14 | $5.98 | 8931 |
| 2025-07-04 | 6.22 | $5.90 | 20100 |
| 2025-07-03 | 6.33 | $5.98 | 20244 |
| 2025-07-02 | 6.45 | $6.04 | 31037 |
| 2025-06-30 | 6.57 | $6.25 | 13800 |
| 2025-06-27 | 6.65 | $6.48 | 28602 |
| 2025-06-26 | 6.67 | $6.56 | 3700 |
| 2025-06-25 | 6.67 | $6.26 | 20800 |
| 2025-06-24 | 6.76 | $6.55 | 27406 |
| 2025-06-23 | 6.77 | $6.50 | 44622 |
| 2025-06-20 | 6.79 | $6.89 | 3600 |
| 2025-06-19 | 6.69 | $6.98 | 19000 |
| 2025-06-18 | 6.53 | $6.98 | 59000 |
| 2025-06-17 | 6.33 | $6.88 | 87300 |
| 2025-06-16 | 6.12 | $6.17 | 16800 |
| 2025-06-13 | 6.09 | $6.11 | 12000 |
| 2025-06-12 | 6.06 | $6.10 | 7803 |
| 2025-06-11 | 6.03 | $6.04 | 31100 |
| 2025-06-10 | 6.01 | $5.97 | 1100 |
| 2025-06-09 | 6.01 | $5.97 | 7300 |
| 2025-06-06 | 6.00 | $5.84 | 5300 |
| 2025-06-05 | 6.04 | $5.90 | 27900 |
| 2025-06-04 | 6.05 | $5.98 | 3600 |
| 2025-06-03 | 6.05 | $5.97 | 6200 |
| 2025-06-02 | 6.04 | $5.98 | 10925 |
| 2025-05-30 | 6.02 | $5.90 | 14932 |
| 2025-05-29 | 6.03 | $5.85 | 16202 |
| 2025-05-28 | 6.04 | $5.85 | 42411 |
| 2025-05-27 | 6.06 | $5.90 | 44700 |
| 2025-05-26 | 6.06 | $5.94 | 38016 |
| 2025-05-23 | 6.04 | $5.89 | 33032 |
| 2025-05-22 | 6.03 | $5.92 | 65638 |
| 2025-05-21 | 6.00 | $6.00 | 33500 |
| 2025-05-20 | 5.93 | $6.01 | 50500 |
| 2025-05-16 | 5.85 | $5.97 | 13100 |
| 2025-05-15 | 5.75 | $5.99 | 30847 |
| 2025-05-14 | 5.62 | $5.70 | 16147 |
| 2025-05-13 | 5.56 | $5.57 | 7807 |
| 2025-05-12 | 5.51 | $5.48 | 9100 |
| 2025-05-09 | 5.48 | $5.44 | 2537 |
| 2025-05-08 | 5.46 | $5.32 | 4908 |
| 2025-05-07 | 5.47 | $5.40 | 4800 |
| 2025-05-06 | 5.44 | $5.35 | 11600 |
| 2025-05-05 | 5.43 | $5.49 | 8300 |
| 2025-05-02 | 5.37 | $5.48 | 13000 |
| 2025-05-01 | 5.29 | $5.47 | 25944 |
| 2025-04-30 | 5.20 | $5.41 | 21643 |
| 2025-04-29 | 5.10 | $5.20 | 16700 |
| 2025-04-28 | 5.05 | $5.05 | 6900 |
| 2025-04-25 | 5.03 | $5.10 | 8208 |
| 2025-04-24 | 4.99 | $5.11 | 7200 |
| 2025-04-23 | 4.94 | $5.09 | 5800 |
| 2025-04-22 | 4.88 | $5.00 | 9132 |
| 2025-04-21 | 4.84 | $4.99 | 6000 |
| 2025-04-17 | 4.79 | $5.09 | 3500 |
| 2025-04-16 | 4.70 | $4.85 | 11200 |
| 2025-04-15 | 4.66 | $4.64 | 21700 |
| 2025-04-14 | 4.69 | $4.57 | 11800 |
| 2025-04-11 | 4.75 | $4.57 | 13636 |
| 2025-04-10 | 4.82 | $4.62 | 12400 |
| 2025-04-09 | 4.89 | $4.64 | 22000 |
| 2025-04-08 | 4.96 | $4.60 | 21300 |
| 2025-04-07 | 5.07 | $4.79 | 38900 |
| 2025-04-04 | 5.14 | $4.98 | 19408 |
| 2025-04-03 | 5.17 | $5.04 | 33100 |
| 2025-04-02 | 5.17 | $5.12 | 8933 |
| 2025-04-01 | 5.15 | $5.12 | 9011 |
| 2025-03-31 | 5.13 | $5.17 | 29844 |
| 2025-03-28 | 5.08 | $5.15 | 8719 |
| 2025-03-27 | 5.02 | $5.11 | 31300 |
| 2025-03-26 | 4.96 | $5.10 | 22029 |
| 2025-03-25 | 4.90 | $5.09 | 28800 |
| 2025-03-24 | 4.81 | $4.98 | 18713 |
| 2025-03-21 | 4.75 | $4.93 | 5800 |
| 2025-03-20 | 4.69 | $4.97 | 8800 |
| 2025-03-19 | 4.60 | $4.84 | 14202 |
| 2025-03-18 | 4.53 | $4.60 | 11620 |
| 2025-03-17 | 4.53 | $4.59 | 40300 |
| 2025-03-14 | 4.53 | $4.60 | 6100 |
| 2025-03-13 | 4.54 | $4.61 | 13601 |
| 2025-03-12 | 4.54 | $4.58 | 28100 |
| 2025-03-11 | 4.55 | $4.61 | 21100 |
| 2025-03-10 | 4.56 | $4.62 | 8900 |
| 2025-03-07 | 4.57 | $4.60 | 15946 |
| 2025-03-06 | 4.59 | $4.56 | 9000 |
| 2025-03-05 | 4.62 | $4.61 | 4734 |
| 2025-03-04 | 4.66 | $4.63 | 20222 |
| 2025-03-03 | 4.69 | $4.73 | 6900 |
| 2025-02-28 | 4.71 | $4.72 | 7800 |
| 2025-02-27 | 4.73 | $4.71 | 13016 |
| 2025-02-26 | 4.76 | $4.76 | 6700 |
| 2025-02-25 | 4.79 | $4.78 | 5700 |
| 2025-02-24 | 4.81 | $4.80 | 4724 |
| 2025-02-21 | 4.84 | $4.83 | 12900 |
| 2025-02-20 | 4.87 | $4.88 | 7300 |
| 2025-02-19 | 4.88 | $4.84 | 21100 |
| 2025-02-18 | 4.92 | $4.92 | 14300 |
| 2025-02-14 | 4.93 | $5.00 | 4100 |
| 2025-02-13 | 4.93 | $4.98 | 11534 |
| 2025-02-12 | 4.93 | $5.00 | 1139 |
| 2025-02-11 | 4.93 | $4.99 | 13700 |
| 2025-02-10 | 4.93 | $5.00 | 16300 |
| 2025-02-07 | 4.93 | $4.85 | 17600 |
| 2025-02-06 | 4.98 | $5.00 | 3410 |
| 2025-02-05 | 5.00 | $4.95 | 22800 |
| 2025-02-04 | 5.03 | $5.05 | 10200 |
| 2025-02-03 | 5.04 | $5.00 | 34000 |
| 2025-01-31 | 5.08 | $5.05 | 25249 |
| 2025-01-30 | 5.10 | $4.93 | 17300 |
| 2025-01-29 | 5.16 | $4.95 | 32900 |
| 2025-01-28 | 5.24 | $4.99 | 21900 |
| 2025-01-27 | 5.31 | $5.18 | 6400 |
| 2025-01-24 | 5.35 | $5.25 | 6118 |
| 2025-01-23 | 5.36 | $5.38 | 11000 |
| 2025-01-22 | 5.34 | $5.30 | 112916 |
| 2025-01-21 | 5.34 | $5.29 | 1200 |
| 2025-01-20 | 5.33 | $5.23 | 9210 |
| 2025-01-17 | 5.35 | $5.35 | 14245 |
| 2025-01-16 | 5.32 | $5.31 | 71600 |
| 2025-01-15 | 5.30 | $5.31 | 107313 |
| 2025-01-14 | 5.28 | $5.15 | 49600 |
| 2025-01-13 | 5.30 | $5.15 | 30000 |
| 2025-01-10 | 5.32 | $5.20 | 1906 |
| 2025-01-09 | 5.33 | $5.24 | 6900 |
| 2025-01-08 | 5.32 | $5.24 | 7800 |
| 2025-01-07 | 5.31 | $5.25 | 28145 |
| 2025-01-06 | 5.30 | $5.26 | 9900 |
| 2025-01-03 | 5.27 | $5.24 | 16218 |
| 2025-01-02 | 5.24 | $5.25 | 18649 |
| 2024-12-31 | 5.20 | $5.14 | 14800 |
| 2024-12-30 | 5.18 | $5.11 | 23000 |
| 2024-12-27 | 5.16 | $5.11 | 8319 |
| 2024-12-24 | 5.14 | $5.02 | 5700 |
| 2024-12-23 | 5.14 | $5.11 | 6400 |
| 2024-12-20 | 5.11 | $5.05 | 12400 |
| 2024-12-19 | 5.09 | $5.14 | 7900 |
| 2024-12-18 | 5.03 | $5.05 | 11000 |
| 2024-12-17 | 4.98 | $4.96 | 9032 |
| 2024-12-16 | 4.96 | $5.04 | 11400 |
| 2024-12-13 | 4.89 | $5.04 | 12600 |
| 2024-12-12 | 4.82 | $5.10 | 62100 |
| 2024-12-11 | 4.71 | $4.87 | 15606 |
| 2024-12-10 | 4.64 | $4.95 | 18012 |
| 2024-12-09 | 4.53 | $4.94 | 11700 |
| 2024-12-06 | 4.41 | $4.83 | 27024 |
| 2024-12-05 | 4.29 | $4.54 | 17600 |
| 2024-12-04 | 4.25 | $4.35 | 31132 |
| 2024-12-03 | 4.26 | $4.33 | 30800 |
| 2024-12-02 | 4.27 | $4.30 | 23911 |
| 2024-11-29 | 4.31 | $4.36 | 16334 |
| 2024-11-28 | 4.34 | $4.36 | 10600 |
| 2024-11-27 | 4.37 | $4.33 | 15300 |
| 2024-11-26 | 4.43 | $4.24 | 20434 |
| 2024-11-25 | 4.53 | $4.39 | 28118 |
| 2024-11-22 | 4.61 | $4.54 | 12048 |
| 2024-11-21 | 4.66 | $4.55 | 14047 |
| 2024-11-20 | 4.72 | $4.64 | 23900 |
| 2024-11-19 | 4.77 | $4.74 | 7700 |
| 2024-11-18 | 4.79 | $4.74 | 20044 |
| 2024-11-15 | 4.82 | $4.80 | 10900 |
| 2024-11-14 | 4.84 | $4.83 | 14300 |
| 2024-11-13 | 4.86 | $4.83 | 14000 |
| 2024-11-12 | 4.88 | $4.91 | 10016 |
| 2024-11-11 | 4.88 | $4.93 | 11700 |
| 2024-11-08 | 4.88 | $5.00 | 16100 |
| 2024-11-07 | 4.85 | $4.98 | 17200 |
| 2024-11-06 | 4.83 | $4.84 | 10221 |
| 2024-11-05 | 4.85 | $4.80 | 8500 |
| 2024-11-04 | 4.88 | $4.80 | 27500 |
| 2024-11-01 | 4.93 | $4.98 | 21402 |
| 2024-10-31 | 4.93 | $4.85 | 15500 |
| 2024-10-30 | 4.97 | $4.93 | 21900 |
| 2024-10-29 | 4.99 | $4.99 | 7530 |
| 2024-10-28 | 5.00 | $5.02 | 21100 |
| 2024-10-25 | 5.00 | $5.02 | 25600 |
| 2024-10-24 | 5.01 | $5.00 | 9500 |
| 2024-10-23 | 5.02 | $5.00 | 21246 |
| 2024-10-22 | 5.04 | $5.05 | 6033 |
| 2024-10-21 | 5.05 | $5.01 | 15900 |
| 2024-10-18 | 5.07 | $5.05 | 11100 |
| 2024-10-17 | 5.08 | $5.08 | 13100 |
| 2024-10-16 | 5.09 | $5.10 | 10235 |
| 2024-10-15 | 5.09 | $5.06 | 44300 |
| 2024-10-11 | 5.10 | $5.07 | 13100 |
| 2024-10-10 | 5.12 | $5.12 | 2700 |
| 2024-10-09 | 5.12 | $5.08 | 21444 |
| 2024-10-08 | 5.13 | $5.07 | 9100 |
| 2024-10-07 | 5.15 | $5.11 | 11600 |
| 2024-10-04 | 5.16 | $5.17 | 12229 |
| 2024-10-03 | 5.16 | $5.13 | 8100 |
| 2024-10-02 | 5.17 | $5.13 | 19411 |
| 2024-10-01 | 5.17 | $5.14 | 12500 |
| 2024-09-30 | 5.18 | $5.18 | 10529 |
| 2024-09-27 | 5.17 | $5.15 | 21300 |
| 2024-09-26 | 5.18 | $5.15 | 11618 |
| 2024-09-25 | 5.18 | $5.17 | 36400 |
| 2024-09-24 | 5.17 | $5.19 | 17035 |
| 2024-09-23 | 5.16 | $5.15 | 4700 |
| 2024-09-20 | 5.15 | $5.16 | 24200 |
| 2024-09-19 | 5.14 | $5.20 | 56100 |
| 2024-09-18 | 5.11 | $5.13 | 19400 |
| 2024-09-17 | 5.10 | $5.10 | 17800 |
| 2024-09-16 | 5.09 | $5.08 | 20500 |
| 2024-09-13 | 5.09 | $5.04 | 14200 |
| 2024-09-12 | 5.11 | $5.10 | 21900 |
| 2024-09-11 | 5.10 | $5.06 | 6621 |
| 2024-09-10 | 5.11 | $5.09 | 21325 |
| 2024-09-09 | 5.10 | $5.10 | 14826 |
| 2024-09-06 | 5.10 | $5.08 | 11600 |
| 2024-09-05 | 5.09 | $5.04 | 8534 |
| 2024-09-04 | 5.10 | $5.08 | 10226 |
| 2024-09-03 | 5.09 | $5.03 | 3500 |
| 2024-08-30 | 5.10 | $5.04 | 8608 |
| 2024-08-29 | 5.10 | $5.05 | 10107 |
| 2024-08-28 | 5.10 | $5.04 | 8700 |
| 2024-08-27 | 5.11 | $5.06 | 6700 |
| 2024-08-26 | 5.10 | $5.11 | 35000 |
| 2024-08-23 | 5.08 | $5.10 | 20700 |
| 2024-08-22 | 5.06 | $5.10 | 12600 |
| 2024-08-21 | 5.03 | $5.06 | 12020 |
| 2024-08-20 | 5.00 | $5.00 | 16432 |
| 2024-08-19 | 4.98 | $5.04 | 6400 |
| 2024-08-16 | 4.95 | $5.00 | 9300 |
| 2024-08-15 | 4.92 | $4.90 | 34300 |
| 2024-08-14 | 4.92 | $4.95 | 10604 |
| 2024-08-13 | 4.90 | $5.00 | 13725 |
| 2024-08-12 | 4.86 | $4.97 | 20547 |
| 2024-08-09 | 4.82 | $4.86 | 5315 |
| 2024-08-08 | 4.81 | $4.85 | 29000 |
| 2024-08-07 | 4.80 | $4.75 | 6625 |
| 2024-08-06 | 4.81 | $4.68 | 18513 |
| 2024-08-02 | 4.85 | $4.69 | 46743 |
| 2024-08-01 | 4.90 | $4.83 | 9428 |
| 2024-07-31 | 4.91 | $4.87 | 8500 |
| 2024-07-30 | 4.91 | $4.89 | 4618 |
| 2024-07-29 | 4.90 | $4.89 | 10300 |
| 2024-07-26 | 4.89 | $4.78 | 18000 |
| 2024-07-25 | 4.91 | $4.77 | 24322 |
| 2024-07-24 | 4.94 | $4.90 | 7336 |
| 2024-07-23 | 4.93 | $4.91 | 14228 |
| 2024-07-22 | 4.91 | $4.95 | 4831 |
| 2024-07-19 | 4.88 | $4.92 | 10100 |
| 2024-07-18 | 4.84 | $4.85 | 14103 |
| 2024-07-17 | 4.83 | $4.79 | 16319 |
| 2024-07-16 | 4.82 | $4.87 | 17100 |
| 2024-07-15 | 4.79 | $4.80 | 19818 |
| 2024-07-12 | 4.77 | $4.78 | 26335 |
| 2024-07-11 | 4.76 | $4.73 | 22512 |
| 2024-07-10 | 4.75 | $4.77 | 6226 |
| 2024-07-09 | 4.74 | $4.68 | 13318 |
| 2024-07-08 | 4.74 | $4.68 | 15542 |
| 2024-07-05 | 4.75 | $5.05 | 37500 |
| 2024-07-04 | 4.65 | $5.13 | 58000 |
| 2024-07-03 | 4.49 | $4.67 | 8912 |
| 2024-07-02 | 4.45 | $4.53 | 17742 |
| 2024-06-28 | 4.44 | $4.70 | 28918 |
| 2024-06-27 | 4.38 | $4.54 | 8700 |
| 2024-06-26 | 4.36 | $4.59 | 23800 |
| 2024-06-25 | 4.32 | $4.44 | 16000 |
| 2024-06-24 | 4.33 | $4.36 | 15641 |
| 2024-06-21 | 4.37 | $4.34 | 28028 |
| 2024-06-20 | 4.42 | $4.43 | 27700 |
| 2024-06-19 | 4.46 | $4.47 | 8800 |
| 2024-06-18 | 4.49 | $4.45 | 29900 |
| 2024-06-17 | 4.55 | $4.41 | 16117 |
| 2024-06-14 | 4.63 | $4.46 | 30643 |
| 2024-06-13 | 4.71 | $4.58 | 22727 |
| 2024-06-12 | 4.78 | $4.76 | 27700 |
| 2024-06-11 | 4.81 | $4.80 | 21100 |
| 2024-06-10 | 4.83 | $4.80 | 12800 |
| 2024-06-07 | 4.86 | $4.76 | 18707 |
| 2024-06-06 | 4.90 | $4.70 | 44600 |
| 2024-06-05 | 4.98 | $4.80 | 9248 |
| 2024-06-04 | 5.04 | $4.87 | 21800 |
| 2024-06-03 | 5.09 | $5.01 | 9900 |
| 2024-05-31 | 5.11 | $4.97 | 8600 |
| 2024-05-30 | 5.14 | $4.98 | 3929 |
| 2024-05-29 | 5.18 | $5.00 | 7815 |
| 2024-05-28 | 5.22 | $5.02 | 12341 |
| 2024-05-27 | 5.25 | $5.07 | 6032 |
| 2024-05-24 | 5.28 | $5.08 | 9100 |
| 2024-05-23 | 5.31 | $5.11 | 6400 |
| 2024-05-22 | 5.33 | $5.15 | 14800 |
| 2024-05-21 | 5.34 | $5.27 | 16933 |
| 2024-05-17 | 5.31 | $5.25 | 5615 |
| 2024-05-16 | 5.28 | $5.30 | 5549 |
| 2024-05-15 | 5.23 | $5.31 | 13300 |
| 2024-05-14 | 5.15 | $5.26 | 18700 |
| 2024-05-13 | 5.07 | $5.29 | 48619 |
| 2024-05-10 | 4.96 | $5.03 | 34206 |
| 2024-05-09 | 4.91 | $4.87 | 17100 |
| 2024-05-08 | 4.90 | $4.83 | 25500 |
| 2024-05-07 | 4.89 | $4.89 | 8300 |
| 2024-05-06 | 4.87 | $4.85 | 15100 |
| 2024-05-03 | 4.84 | $4.84 | 13548 |
| 2024-05-02 | 4.82 | $4.81 | 11300 |
| 2024-05-01 | 4.80 | $4.70 | 19133 |
| 2024-04-30 | 4.81 | $4.80 | 8800 |
| 2024-04-29 | 4.79 | $4.88 | 15519 |
| 2024-04-26 | 4.74 | $4.69 | 5600 |
| 2024-04-25 | 4.74 | $4.78 | 15909 |
| 2024-04-24 | 4.71 | $4.71 | 7823 |
| 2024-04-23 | 4.70 | $4.63 | 14600 |
| 2024-04-22 | 4.71 | $4.72 | 5948 |
| 2024-04-19 | 4.69 | $4.80 | 8249 |
| 2024-04-18 | 4.65 | $4.79 | 4800 |
| 2024-04-17 | 4.59 | $4.64 | 1400 |
| 2024-04-16 | 4.58 | $4.65 | 4900 |
| 2024-04-15 | 4.56 | $4.68 | 25600 |
| 2024-04-12 | 4.52 | $4.54 | 27243 |
| 2024-04-11 | 4.53 | $4.78 | 7945 |
| 2024-04-10 | 4.47 | $4.90 | 11002 |
| 2024-04-09 | 4.35 | $4.98 | 18844 |
| 2024-04-08 | 4.19 | $4.99 | 47049 |
| 2024-04-05 | 4.00 | $5.10 | 215210 |
| 2024-04-04 | 3.74 | $4.01 | 63700 |
| 2024-04-03 | 3.77 | $3.91 | 52200 |
| 2024-04-02 | 3.86 | $4.00 | 39000 |
| 2024-04-01 | 3.94 | $4.05 | 7800 |
| 2024-03-28 | 4.03 | $4.07 | 34400 |
| 2024-03-27 | 4.15 | $4.08 | 20112 |
| 2024-03-26 | 4.31 | $4.13 | 58400 |
| 2024-03-25 | 4.48 | $4.18 | 69347 |
| 2024-03-22 | 4.69 | $4.00 | 159100 |
| 2024-03-21 | 5.01 | $4.40 | 256717 |
| 2024-03-20 | 5.28 | $4.65 | 249045 |
| 2024-03-19 | 5.53 | $5.54 | 13424 |
| 2024-03-18 | 5.56 | $5.54 | 13000 |
| 2024-03-15 | 5.60 | $5.56 | 10235 |
| 2024-03-14 | 5.64 | $5.51 | 13800 |
| 2024-03-13 | 5.70 | $5.60 | 9245 |
| 2024-03-12 | 5.76 | $5.59 | 14600 |
| 2024-03-11 | 5.83 | $5.70 | 9200 |
| 2024-03-08 | 5.88 | $5.66 | 16700 |
| 2024-03-07 | 5.96 | $5.68 | 24930 |
| 2024-03-06 | 6.04 | $5.76 | 15141 |
| 2024-03-05 | 6.13 | $5.85 | 39928 |
| 2024-03-04 | 6.20 | $6.03 | 10600 |
| 2024-03-01 | 6.22 | $6.04 | 22900 |
| 2024-02-29 | 6.25 | $5.70 | 31832 |
| 2024-02-28 | 6.40 | $6.18 | 21711 |
| 2024-02-27 | 6.41 | $6.35 | 60610 |
| 2024-02-26 | 6.38 | $6.65 | 20822 |
| 2024-02-23 | 6.24 | $6.45 | 11400 |
| 2024-02-22 | 6.13 | $6.33 | 15303 |
| 2024-02-21 | 6.04 | $6.25 | 1400 |
| 2024-02-20 | 5.94 | $6.26 | 17700 |
| 2024-02-16 | 5.83 | $6.07 | 5847 |
| 2024-02-15 | 5.75 | $6.20 | 12100 |
| 2024-02-14 | 5.61 | $6.13 | 12300 |
| 2024-02-13 | 5.47 | $6.00 | 65514 |
| 2024-02-12 | 5.35 | $5.80 | 26400 |
| 2024-02-09 | 5.26 | $5.41 | 20000 |
| 2024-02-08 | 5.29 | $5.10 | 51000 |
| 2024-02-07 | 5.42 | $5.32 | 13600 |
| 2024-02-06 | 5.52 | $5.42 | 19924 |
| 2024-02-05 | 5.62 | $5.55 | 23100 |
| 2024-02-02 | 5.70 | $5.69 | 25200 |
| 2024-02-01 | 5.76 | $5.76 | 28200 |
| 2024-01-31 | 5.82 | $5.81 | 8400 |
| 2024-01-30 | 5.87 | $5.78 | 69700 |
| 2024-01-29 | 5.95 | $5.85 | 79639 |
| 2024-01-26 | 6.04 | $5.92 | 34300 |
| 2024-01-25 | 6.12 | $6.01 | 6300 |
| 2024-01-24 | 6.19 | $5.97 | 8000 |
| 2024-01-23 | 6.30 | $5.99 | 22300 |
| 2024-01-22 | 6.42 | $6.13 | 16900 |
| 2024-01-19 | 6.53 | $6.31 | 16933 |
| 2024-01-18 | 6.61 | $6.47 | 6800 |
| 2024-01-17 | 6.66 | $6.55 | 13113 |
| 2024-01-16 | 6.69 | $6.64 | 15300 |
| 2024-01-15 | 6.71 | $6.75 | 6349 |
| 2024-01-12 | 6.69 | $6.76 | 10528 |
| 2024-01-11 | 6.66 | $6.72 | 7202 |
| 2024-01-10 | 6.64 | $6.74 | 8232 |
| 2024-01-09 | 6.61 | $6.70 | 16000 |
| 2024-01-08 | 6.60 | $6.62 | 13314 |
| 2024-01-05 | 6.60 | $6.64 | 6235 |
| 2024-01-04 | 6.60 | $6.67 | 9900 |
| 2024-01-03 | 6.60 | $6.70 | 7640 |
| 2024-01-02 | 6.58 | $6.71 | 18200 |
| 2023-12-29 | 6.57 | $6.60 | 2600 |
| 2023-12-28 | 6.58 | $6.64 | 13200 |
| 2023-12-27 | 6.60 | $6.70 | 57500 |
| 2023-12-22 | 6.60 | $6.71 | 19700 |
| 2023-12-21 | 6.59 | $6.72 | 5925 |
| 2023-12-20 | 6.59 | $6.75 | 30300 |
| 2023-12-19 | 6.59 | $6.66 | 6443 |
| 2023-12-18 | 6.61 | $6.74 | 14310 |
| 2023-12-15 | 6.63 | $6.74 | 11000 |
| 2023-12-14 | 6.64 | $6.88 | 7524 |
| 2023-12-13 | 6.63 | $6.85 | 6700 |
| 2023-12-12 | 6.62 | $6.93 | 30500 |
| 2023-12-11 | 6.60 | $6.65 | 17800 |
| 2023-12-08 | 6.66 | $6.85 | 6219 |
| 2023-12-07 | 6.68 | $6.65 | 16400 |
| 2023-12-06 | 6.77 | $6.56 | 48100 |
| 2023-12-05 | 6.92 | $6.91 | 26031 |
| 2023-12-04 | 7.00 | $6.97 | 23600 |
| 2023-12-01 | 7.09 | $7.05 | 16300 |
| 2023-11-30 | 7.17 | $6.94 | 20907 |
| 2023-11-29 | 7.30 | $7.05 | 28234 |
| 2023-11-28 | 7.44 | $7.28 | 10500 |
| 2023-11-27 | 7.54 | $7.48 | 26237 |
| 2023-11-24 | 7.60 | $7.51 | 10500 |
| 2023-11-23 | 7.67 | $7.62 | 6124 |
| 2023-11-22 | 7.73 | $7.55 | 22500 |
| 2023-11-21 | 7.81 | $7.45 | 12826 |
| 2023-11-20 | 7.96 | $7.66 | 12300 |
| 2023-11-17 | 8.06 | $7.63 | 9600 |
| 2023-11-16 | 8.21 | $7.80 | 6500 |
| 2023-11-15 | 8.32 | $7.97 | 10500 |
| 2023-11-14 | 8.42 | $8.01 | 6600 |
| 2023-11-13 | 8.51 | $7.98 | 26326 |
| 2023-11-10 | 8.64 | $8.32 | 21300 |
| 2023-11-09 | 8.68 | $9.00 | 33800 |
| 2023-11-08 | 8.51 | $8.60 | 29208 |
| 2023-11-07 | 8.43 | $8.15 | 7608 |
| 2023-11-06 | 8.47 | $8.47 | 8800 |
| 2023-11-03 | 8.42 | $8.55 | 32730 |
| 2023-11-02 | 8.32 | $8.70 | 19036 |
| 2023-11-01 | 8.16 | $8.50 | 10413 |
| 2023-10-31 | 8.03 | $8.40 | 8300 |
| 2023-10-30 | 7.91 | $8.19 | 8244 |
| 2023-10-27 | 7.82 | $8.28 | 11200 |
| 2023-10-26 | 7.69 | $8.14 | 3200 |
| 2023-10-25 | 7.57 | $7.95 | 7100 |
| 2023-10-24 | 7.50 | $7.91 | 5800 |
| 2023-10-23 | 7.43 | $7.98 | 19000 |
| 2023-10-20 | 7.33 | $7.74 | 12734 |
| 2023-10-19 | 7.29 | $7.76 | 7846 |
| 2023-10-18 | 7.24 | $7.68 | 18600 |
| 2023-10-17 | 7.22 | $7.51 | 14514 |
| 2023-10-16 | 7.26 | $7.60 | 12700 |
| 2023-10-13 | 7.29 | $7.30 | 25902 |
| 2023-10-12 | 7.43 | $7.35 | 10900 |
| 2023-10-11 | 7.60 | $7.63 | 4400 |
| 2023-10-10 | 7.73 | $7.52 | 17900 |
| 2023-10-06 | 7.93 | $7.44 | 41700 |
| 2023-10-05 | 8.20 | $8.05 | 4300 |
| 2023-10-04 | 8.36 | $8.25 | 11700 |
| 2023-10-03 | 8.48 | $8.11 | 16300 |
| 2023-10-02 | 8.69 | $8.55 | 21400 |
| 2023-09-29 | 8.81 | $8.82 | 10317 |
| 2023-09-28 | 8.88 | $8.91 | 5506 |
| 2023-09-27 | 8.94 | $9.12 | 3645 |
| 2023-09-26 | 8.95 | $8.93 | 4103 |
| 2023-09-25 | 9.02 | $8.96 | 11838 |
| 2023-09-22 | 9.11 | $9.06 | 4600 |
| 2023-09-21 | 9.19 | $8.91 | 24400 |
| 2023-09-20 | 9.35 | $9.27 | 6802 |
| 2023-09-19 | 9.42 | $9.25 | 14635 |
| 2023-09-18 | 9.52 | $9.58 | 11606 |
| 2023-09-15 | 9.54 | $9.57 | 4910 |
| 2023-09-14 | 9.57 | $9.55 | 11903 |
| 2023-09-13 | 9.61 | $9.61 | 18900 |
| 2023-09-12 | 9.65 | $9.63 | 6240 |
| 2023-09-11 | 9.69 | $9.63 | 19300 |
| 2023-09-08 | 9.75 | $9.76 | 14500 |
| 2023-09-07 | 9.77 | $9.77 | 25743 |
| 2023-09-06 | 9.80 | $9.97 | 5426 |
| 2023-09-05 | 9.78 | $10.00 | 41245 |
| 2023-09-01 | 9.75 | $9.80 | 20835 |
| 2023-08-31 | 9.77 | $9.81 | 18537 |
| 2023-08-30 | 9.80 | $9.76 | 8515 |
| 2023-08-29 | 9.85 | $9.84 | 8240 |
| 2023-08-28 | 9.89 | $9.82 | 9311 |
| 2023-08-25 | 9.94 | $9.87 | 21222 |
| 2023-08-24 | 9.99 | $9.77 | 10600 |
| 2023-08-23 | 10.09 | $9.78 | 31406 |
| 2023-08-22 | 10.21 | $9.79 | 11930 |
| 2023-08-21 | 10.35 | $9.81 | 38300 |
| 2023-08-18 | 10.51 | $10.17 | 18200 |
| 2023-08-17 | 10.59 | $10.53 | 15400 |
| 2023-08-16 | 10.57 | $10.74 | 20211 |
| 2023-08-15 | 10.48 | $10.70 | 15500 |
| 2023-08-14 | 10.38 | $10.62 | 8743 |
| 2023-08-11 | 10.27 | $10.66 | 7600 |
| 2023-08-10 | 10.14 | $10.45 | 18200 |
| 2023-08-09 | 10.03 | $10.18 | 19106 |
| 2023-08-08 | 9.99 | $10.15 | 7147 |
| 2023-08-04 | 9.95 | $10.15 | 74000 |
| 2023-08-03 | 9.91 | $9.95 | 9200 |
| 2023-08-02 | 9.91 | $9.98 | 7347 |
| 2023-08-01 | 9.91 | $9.96 | 32700 |
| 2023-07-31 | 9.92 | $9.97 | 27014 |
| 2023-07-28 | 9.92 | $10.00 | 28601 |
| 2023-07-27 | 9.92 | $9.98 | 16700 |
| 2023-07-26 | 9.92 | $9.98 | 5912 |
| 2023-07-25 | 9.93 | $10.00 | 62233 |
| 2023-07-24 | 9.93 | $9.98 | 14100 |
| 2023-07-21 | 9.93 | $10.00 | 26100 |
| 2023-07-20 | 9.93 | $10.00 | 15229 |
| 2023-07-19 | 9.94 | $9.95 | 8800 |
| 2023-07-18 | 9.95 | $9.99 | 98231 |
| 2023-07-17 | 9.96 | $9.93 | 8237 |
| 2023-07-14 | 9.99 | $9.95 | 43300 |
| 2023-07-13 | 10.02 | $9.92 | 63623 |
| 2023-07-12 | 10.07 | $9.83 | 16433 |
| 2023-07-11 | 10.15 | $9.80 | 62100 |
| 2023-07-10 | 10.26 | $9.84 | 32332 |
| 2023-07-07 | 10.37 | $9.82 | 26444 |
| 2023-07-06 | 10.52 | $10.05 | 30438 |
| 2023-07-05 | 10.61 | $10.15 | 44700 |
| 2023-07-04 | 10.69 | $10.60 | 58300 |
| 2023-06-30 | 10.64 | $10.56 | 27401 |
| 2023-06-29 | 10.58 | $10.59 | 23400 |
| 2023-06-28 | 10.49 | $10.57 | 50300 |
| 2023-06-27 | 10.38 | $10.25 | 4930 |
| 2023-06-26 | 10.34 | $10.39 | 35512 |
| 2023-06-23 | 10.25 | $10.17 | 27716 |
| 2023-06-22 | 10.19 | $10.55 | 37139 |
| 2023-06-21 | 9.99 | $10.18 | 39800 |
| 2023-06-20 | 9.87 | $9.75 | 44220 |
| 2023-06-19 | 9.84 | $9.70 | 8600 |
| 2023-06-16 | 9.82 | $9.70 | 10442 |
| 2023-06-15 | 9.79 | $9.63 | 19000 |
| 2023-06-14 | 9.76 | $9.59 | 11000 |
| 2023-06-13 | 9.74 | $9.58 | 3800 |
| 2023-06-12 | 9.71 | $9.35 | 30000 |
| 2023-06-09 | 9.74 | $9.69 | 25205 |
| 2023-06-08 | 9.66 | $9.87 | 35400 |
| 2023-06-07 | 9.49 | $9.75 | 59000 |
| 2023-06-06 | 9.33 | $9.56 | 58300 |
| 2023-06-05 | 9.18 | $9.32 | 62500 |
| 2023-06-02 | 9.06 | $9.05 | 27115 |
| 2023-06-01 | 9.01 | $8.93 | 15739 |
| 2023-05-31 | 8.97 | $8.87 | 17039 |
| 2023-05-30 | 8.94 | $9.01 | 24029 |
| 2023-05-29 | 8.85 | $9.33 | 20633 |
| 2023-05-26 | 8.64 | $8.91 | 20336 |
| 2023-05-25 | 8.51 | $8.98 | 44410 |
| 2023-05-24 | 8.33 | $8.85 | 53831 |
| 2023-05-23 | 8.14 | $8.55 | 36235 |
| 2023-05-19 | 8.01 | $8.33 | 18147 |
| 2023-05-18 | 7.92 | $7.94 | 15310 |
| 2023-05-17 | 7.94 | $7.87 | 10520 |
| 2023-05-16 | 7.98 | $7.90 | 15000 |
| 2023-05-15 | 8.02 | $8.00 | 11611 |
| 2023-05-12 | 8.04 | $7.82 | 32801 |
| 2023-05-11 | 8.11 | $7.76 | 11340 |
| 2023-05-10 | 8.23 | $7.73 | 29810 |
| 2023-05-09 | 8.37 | $8.01 | 71535 |
| 2023-05-08 | 8.45 | $8.04 | 60500 |
| 2023-05-05 | 8.54 | $8.25 | 81800 |
| 2023-05-04 | 8.57 | $8.63 | 29500 |
| 2023-05-03 | 8.49 | $8.38 | 109535 |
| 2023-05-02 | 8.46 | $8.38 | 55516 |
| 2023-05-01 | 8.42 | $8.33 | 8847 |
| 2023-04-28 | 8.38 | $8.27 | 21800 |
| 2023-04-27 | 8.35 | $8.30 | 4300 |
| 2023-04-26 | 8.29 | $8.12 | 11900 |
| 2023-04-25 | 8.28 | $8.05 | 16931 |
| 2023-04-24 | 8.27 | $8.20 | 10441 |
| 2023-04-21 | 8.21 | $8.15 | 16300 |
| 2023-04-20 | 8.15 | $8.01 | 9225 |
| 2023-04-19 | 8.11 | $8.00 | 6104 |
| 2023-04-18 | 8.05 | $8.00 | 5200 |
| 2023-04-17 | 7.98 | $8.01 | 26700 |
| 2023-04-14 | 7.89 | $7.94 | 24949 |
| 2023-04-13 | 7.79 | $8.05 | 66202 |
| 2023-04-12 | 7.63 | $7.91 | 128200 |
| 2023-04-11 | 7.47 | $7.72 | 85334 |
| 2023-04-10 | 7.34 | $7.36 | 24847 |
| 2023-04-06 | 7.28 | $7.21 | 26000 |
| 2023-04-05 | 7.26 | $7.18 | 3600 |
| 2023-04-04 | 7.24 | $7.15 | 8700 |
| 2023-04-03 | 7.22 | $7.30 | 18400 |
| 2023-03-31 | 7.14 | $7.20 | 53806 |
| 2023-03-30 | 7.08 | $7.05 | 19700 |
| 2023-03-29 | 7.05 | $7.03 | 6000 |
| 2023-03-28 | 7.02 | $7.00 | 14046 |
| 2023-03-27 | 6.98 | $7.26 | 38528 |
| 2023-03-24 | 6.86 | $6.96 | 6905 |
| 2023-03-23 | 6.80 | $6.94 | 18400 |
| 2023-03-22 | 6.73 | $6.86 | 50000 |
| 2023-03-21 | 6.67 | $6.83 | 6000 |
| 2023-03-20 | 6.61 | $6.69 | 3735 |
| 2023-03-17 | 6.57 | $6.48 | 3304 |
| 2023-03-16 | 6.60 | $6.57 | 7500 |
| 2023-03-15 | 6.61 | $6.37 | 8109 |
| 2023-03-14 | 6.67 | $6.63 | 2914 |
| 2023-03-13 | 6.67 | $6.57 | 6911 |
| 2023-03-10 | 6.69 | $6.70 | 11712 |
| 2023-03-09 | 6.68 | $6.71 | 4200 |
| 2023-03-08 | 6.65 | $6.80 | 6812 |
| 2023-03-07 | 6.59 | $6.75 | 1700 |
| 2023-03-06 | 6.53 | $6.83 | 4600 |
| 2023-03-03 | 6.44 | $6.72 | 700 |
| 2023-03-02 | 6.36 | $6.65 | 7021 |
| 2023-03-01 | 6.28 | $6.64 | 7700 |
| 2023-02-28 | 6.20 | $6.50 | 13500 |
| 2023-02-27 | 6.15 | $6.35 | 4211 |
| 2023-02-24 | 6.13 | $6.32 | 7006 |
| 2023-02-23 | 6.13 | $6.33 | 11700 |
| 2023-02-22 | 6.12 | $6.24 | 14300 |
| 2023-02-21 | 6.15 | $6.13 | 30500 |
| 2023-02-17 | 6.23 | $5.80 | 51843 |
| 2023-02-16 | 6.43 | $6.10 | 40200 |
| 2023-02-15 | 6.58 | $6.40 | 14310 |
| 2023-02-14 | 6.68 | $6.58 | 41900 |
| 2023-02-13 | 6.74 | $6.50 | 15028 |
| 2023-02-10 | 6.84 | $6.85 | 11442 |
| 2023-02-09 | 6.85 | $6.87 | 9310 |
| 2023-02-08 | 6.86 | $6.99 | 6311 |
| 2023-02-07 | 6.83 | $7.00 | 16519 |
| 2023-02-06 | 6.80 | $6.95 | 11100 |
| 2023-02-03 | 6.78 | $6.87 | 500 |
| 2023-02-02 | 6.78 | $6.76 | 6200 |
| 2023-02-01 | 6.82 | $6.83 | 10800 |
| 2023-01-31 | 6.85 | $6.90 | 4000 |
| 2023-01-30 | 6.86 | $6.86 | 5934 |
| 2023-01-27 | 6.89 | $6.98 | 4100 |
| 2023-01-26 | 6.89 | $6.97 | 4103 |
| 2023-01-25 | 6.89 | $6.90 | 1800 |
| 2023-01-24 | 6.92 | $6.86 | 24400 |
| 2023-01-23 | 6.97 | $6.95 | 4500 |
| 2023-01-20 | 7.01 | $6.96 | 4800 |
| 2023-01-19 | 7.05 | $7.00 | 11100 |
| 2023-01-18 | 7.08 | $7.17 | 11105 |
| 2023-01-17 | 7.08 | $7.25 | 13134 |
| 2023-01-16 | 7.04 | $6.89 | 20000 |
| 2023-01-13 | 7.12 | $7.00 | 6203 |
| 2023-01-12 | 7.17 | $7.12 | 7716 |
| 2023-01-11 | 7.21 | $7.09 | 22805 |
| 2023-01-10 | 7.25 | $7.00 | 20723 |
| 2023-01-09 | 7.34 | $7.15 | 8500 |
| 2023-01-06 | 7.40 | $7.23 | 30311 |
| 2023-01-05 | 7.44 | $7.29 | 3431 |
| 2023-01-04 | 7.47 | $7.30 | 11100 |
| 2023-01-03 | 7.50 | $7.25 | 13400 |
| 2022-12-30 | 7.55 | $7.52 | 4400 |
| 2022-12-29 | 7.53 | $7.55 | 5915 |
| 2022-12-28 | 7.48 | $7.53 | 21300 |
| 2022-12-23 | 7.44 | $7.25 | 12600 |
| 2022-12-22 | 7.46 | $7.21 | 9500 |
| 2022-12-21 | 7.50 | $7.21 | 7500 |
| 2022-12-20 | 7.55 | $7.21 | 4300 |
| 2022-12-19 | 7.60 | $7.30 | 7900 |
| 2022-12-16 | 7.63 | $7.50 | 3214 |
| 2022-12-15 | 7.60 | $7.50 | 10200 |
| 2022-12-14 | 7.55 | $7.71 | 12800 |
| 2022-12-13 | 7.42 | $7.59 | 23325 |
| 2022-12-12 | 7.30 | $7.52 | 45900 |
| 2022-12-09 | 7.17 | $7.20 | 62400 |
| 2022-12-08 | 7.11 | $6.99 | 9300 |
| 2022-12-07 | 7.09 | $6.99 | 19136 |
| 2022-12-06 | 7.07 | $7.00 | 65241 |
| 2022-12-05 | 7.04 | $6.97 | 25303 |
| 2022-12-02 | 7.01 | $6.93 | 7820 |
| 2022-12-01 | 6.98 | $6.98 | 28827 |
| 2022-11-30 | 6.92 | $6.86 | 28100 |
| 2022-11-29 | 6.89 | $6.85 | 33735 |
| 2022-11-28 | 6.85 | $6.81 | 24500 |
| 2022-11-25 | 6.81 | $6.96 | 12400 |
| 2022-11-24 | 6.71 | $6.95 | 746 |
| 2022-11-23 | 6.58 | $6.90 | 17600 |
| 2022-11-22 | 6.45 | $6.90 | 65000 |
| 2022-11-21 | 6.28 | $6.66 | 27106 |
| 2022-11-18 | 6.16 | $6.53 | 21800 |
| 2022-11-17 | 6.05 | $6.59 | 24911 |
| 2022-11-16 | 5.90 | $6.45 | 77500 |
| 2022-11-15 | 5.76 | $5.84 | 3205 |
| 2022-11-14 | 5.80 | $5.83 | 2200 |
| 2022-11-11 | 5.84 | $5.84 | 3435 |
| 2022-11-10 | 5.90 | $5.80 | 12900 |
| 2022-11-09 | 5.99 | $5.97 | 11605 |
| 2022-11-08 | 6.04 | $5.97 | 12825 |
| 2022-11-07 | 6.11 | $5.94 | 21613 |
| 2022-11-04 | 6.21 | $6.12 | 15447 |
| 2022-11-03 | 6.28 | $6.17 | 8600 |
| 2022-11-02 | 6.35 | $6.17 | 36800 |
| 2022-11-01 | 6.43 | $6.46 | 3800 |
| 2022-10-31 | 6.44 | $6.41 | 8027 |
| 2022-10-28 | 6.48 | $6.36 | 10648 |
| 2022-10-27 | 6.54 | $6.58 | 8134 |
| 2022-10-26 | 6.54 | $6.54 | 18324 |
| 2022-10-25 | 6.56 | $6.60 | 5330 |
| 2022-10-24 | 6.56 | $6.71 | 11500 |
| 2022-10-21 | 6.53 | $6.55 | 13502 |
| 2022-10-20 | 6.55 | $6.51 | 7100 |
| 2022-10-19 | 6.58 | $6.54 | 4325 |
| 2022-10-18 | 6.62 | $6.52 | 800 |
| 2022-10-17 | 6.67 | $6.60 | 9400 |
| 2022-10-14 | 6.70 | $6.75 | 6500 |
| 2022-10-13 | 6.70 | $6.77 | 14102 |
| 2022-10-12 | 6.69 | $6.40 | 8721 |
| 2022-10-11 | 6.80 | $6.52 | 19542 |
| 2022-10-07 | 6.89 | $6.81 | 19900 |
| 2022-10-06 | 6.91 | $6.85 | 22100 |
| 2022-10-05 | 6.93 | $6.90 | 42739 |
| 2022-10-04 | 6.93 | $6.73 | 15213 |
| 2022-10-03 | 6.98 | $6.80 | 86000 |
| 2022-09-30 | 7.02 | $7.00 | 28400 |
| 2022-09-29 | 7.01 | $6.98 | 14919 |
| 2022-09-28 | 6.99 | $7.15 | 4431 |
| 2022-09-27 | 6.92 | $7.25 | 95800 |
| 2022-09-26 | 6.80 | $6.84 | 17400 |
| 2022-09-23 | 6.79 | $6.85 | 9700 |
| 2022-09-22 | 6.76 | $6.84 | 6400 |
| 2022-09-21 | 6.74 | $6.84 | 100 |
| 2022-09-20 | 6.71 | $6.80 | 2634 |
| 2022-09-19 | 6.69 | $6.74 | 3000 |
| 2022-09-16 | 6.68 | $6.64 | 2100 |
| 2022-09-15 | 6.70 | $6.65 | 3700 |
| 2022-09-14 | 6.72 | $6.73 | 19400 |
| 2022-09-13 | 6.73 | $6.65 | 8934 |
| 2022-09-12 | 6.76 | $6.88 | 3805 |
| 2022-09-09 | 6.73 | $6.90 | 2902 |
| 2022-09-08 | 6.68 | $6.70 | 6000 |
| 2022-09-07 | 6.69 | $6.86 | 2000 |
| 2022-09-06 | 6.65 | $6.90 | 1800 |
| 2022-09-02 | 6.59 | $6.61 | 2700 |
| 2022-09-01 | 6.61 | $6.75 | 6800 |
| 2022-08-31 | 6.59 | $6.66 | 4000 |
| 2022-08-30 | 6.60 | $6.60 | 8500 |
| 2022-08-29 | 6.63 | $6.56 | 4733 |
| 2022-08-26 | 6.68 | $6.55 | 21746 |
| 2022-08-25 | 6.75 | $6.50 | 9948 |
| 2022-08-24 | 6.85 | $6.73 | 4202 |
| 2022-08-23 | 6.90 | $6.78 | 5342 |
| 2022-08-22 | 6.94 | $6.89 | 14230 |
| 2022-08-19 | 6.96 | $6.91 | 7010 |
| 2022-08-18 | 6.98 | $7.00 | 51847 |
| 2022-08-17 | 6.97 | $7.16 | 8934 |
| 2022-08-16 | 6.91 | $7.06 | 20507 |
| 2022-08-15 | 6.87 | $6.87 | 14200 |
| 2022-08-12 | 6.88 | $6.91 | 3300 |
| 2022-08-11 | 6.87 | $6.92 | 6800 |
| 2022-08-10 | 6.87 | $6.91 | 17300 |
| 2022-08-09 | 6.86 | $6.91 | 2100 |
| 2022-08-08 | 6.86 | $6.78 | 12629 |
| 2022-08-05 | 6.90 | $6.62 | 14100 |
| 2022-08-04 | 6.99 | $6.68 | 19014 |
| 2022-08-03 | 7.08 | $6.95 | 1903 |
| 2022-08-02 | 7.11 | $6.96 | 10900 |
| 2022-07-29 | 7.14 | $6.96 | 10900 |
| 2022-07-28 | 7.17 | $6.95 | 4722 |
| 2022-07-27 | 7.22 | $7.01 | 2221 |
| 2022-07-26 | 7.25 | $7.12 | 717 |
| 2022-07-25 | 7.24 | $7.15 | 1300 |
| 2022-07-22 | 7.23 | $7.20 | 7600 |
| 2022-07-21 | 7.19 | $6.84 | 18034 |
| 2022-07-20 | 7.25 | $7.09 | 8446 |
| 2022-07-19 | 7.24 | $7.31 | 25800 |
| 2022-07-18 | 7.16 | $7.72 | 21200 |
| 2022-07-15 | 6.93 | $7.41 | 9717 |
| 2022-07-14 | 6.74 | $7.18 | 12809 |
| 2022-07-13 | 6.58 | $7.01 | 22300 |
| 2022-07-12 | 6.44 | $7.25 | 35102 |
| 2022-07-11 | 6.19 | $6.95 | 11900 |
| 2022-07-08 | 5.99 | $6.75 | 14400 |
| 2022-07-07 | 5.81 | $6.15 | 2600 |
| 2022-07-06 | 5.79 | $5.85 | 12034 |
| 2022-07-05 | 5.86 | $6.03 | 13100 |
| 2022-07-04 | 5.90 | $6.05 | 6300 |
| 2022-06-30 | 5.94 | $5.96 | 11129 |
| 2022-06-29 | 6.02 | $5.91 | 17049 |
| 2022-06-28 | 6.15 | $6.25 | 14714 |
| 2022-06-27 | 6.20 | $6.25 | 20502 |
| 2022-06-24 | 6.26 | $6.15 | 9902 |
| 2022-06-23 | 6.38 | $5.97 | 50700 |
| 2022-06-22 | 6.58 | $6.24 | 46900 |
| 2022-06-21 | 6.74 | $6.08 | 22714 |
| 2022-06-20 | 6.98 | $6.10 | 5500 |
| 2022-06-17 | 7.27 | $6.39 | 15000 |
| 2022-06-16 | 7.54 | $6.70 | 26809 |
| 2022-06-15 | 7.75 | $7.28 | 5200 |
| 2022-06-14 | 7.82 | $7.31 | 17300 |
| 2022-06-13 | 7.89 | $7.64 | 46633 |
| 2022-06-10 | 7.87 | $7.35 | 5811 |
| 2022-06-09 | 7.92 | $7.47 | 51200 |
| 2022-06-08 | 7.93 | $7.67 | 10600 |
| 2022-06-07 | 7.87 | $7.68 | 22400 |
| 2022-06-06 | 7.78 | $7.67 | 12842 |
| 2022-06-03 | 7.67 | $7.63 | 8900 |
| 2022-06-02 | 7.53 | $7.60 | 12717 |
| 2022-06-01 | 7.36 | $7.44 | 8600 |
| 2022-05-31 | 7.20 | $7.37 | 24112 |
| 2022-05-30 | 7.01 | $7.36 | 6100 |
| 2022-05-27 | 6.78 | $7.18 | 11449 |
| 2022-05-26 | 6.54 | $7.21 | 37201 |
| 2022-05-25 | 6.23 | $6.97 | 36905 |
| 2022-05-24 | 5.93 | $6.42 | 30500 |
| 2022-05-20 | 5.74 | $5.85 | 9100 |
| 2022-05-19 | 5.68 | $5.85 | 16902 |
| 2022-05-18 | 5.61 | $5.80 | 20900 |
| 2022-05-17 | 5.54 | $5.86 | 12204 |
| 2022-05-16 | 5.43 | $5.50 | 7900 |
| 2022-05-13 | 5.41 | $5.50 | 5211 |
| 2022-05-12 | 5.38 | $5.45 | 5506 |
| 2022-05-11 | 5.37 | $5.50 | 4835 |
| 2022-05-10 | 5.34 | $5.38 | 6400 |
| 2022-05-09 | 5.34 | $5.33 | 30029 |
| 2022-05-06 | 5.35 | $5.41 | 1809 |
| 2022-05-05 | 5.35 | $5.33 | 14900 |
| 2022-05-04 | 5.37 | $5.45 | 9700 |
| 2022-05-03 | 5.36 | $5.40 | 8238 |
| 2022-05-02 | 5.36 | $5.25 | 20900 |
| 2022-04-29 | 5.40 | $5.40 | 10205 |
| 2022-04-28 | 5.41 | $5.39 | 14000 |
| 2022-04-27 | 5.43 | $5.41 | 10100 |
| 2022-04-26 | 5.44 | $5.40 | 14102 |
| 2022-04-25 | 5.46 | $5.40 | 13400 |
| 2022-04-22 | 5.49 | $5.45 | 27331 |
| 2022-04-21 | 5.50 | $5.42 | 25504 |
| 2022-04-20 | 5.52 | $5.37 | 9517 |
| 2022-04-19 | 5.56 | $5.49 | 13500 |
| 2022-04-18 | 5.57 | $5.65 | 17300 |
| 2022-04-14 | 5.54 | $5.37 | 11840 |
| 2022-04-13 | 5.58 | $5.36 | 24829 |
| 2022-04-12 | 5.63 | $5.46 | 5900 |
| 2022-04-11 | 5.66 | $5.47 | 11700 |
| 2022-04-08 | 5.69 | $5.56 | 12500 |
| 2022-04-07 | 5.69 | $5.66 | 8100 |
| 2022-04-06 | 5.66 | $5.51 | 10902 |
| 2022-04-05 | 5.67 | $5.60 | 11321 |
| 2022-04-04 | 5.64 | $5.56 | 16730 |
| 2022-04-01 | 5.62 | $5.48 | 3900 |
| 2022-03-31 | 5.62 | $5.47 | 448 |
| 2022-03-30 | 5.61 | $5.50 | 10214 |
| 2022-03-29 | 5.59 | $5.40 | 16200 |
| 2022-03-28 | 5.59 | $5.57 | 4000 |
| 2022-03-25 | 5.53 | $5.50 | 2800 |
| 2022-03-24 | 5.48 | $5.47 | 12512 |
| 2022-03-23 | 5.42 | $5.49 | 11842 |
| 2022-03-22 | 5.34 | $5.50 | 17536 |
| 2022-03-21 | 5.23 | $5.46 | 20700 |
| 2022-03-18 | 5.11 | $5.28 | 42000 |
| 2022-03-17 | 5.01 | $5.10 | 13800 |
| 2022-03-16 | 4.95 | $4.92 | 14900 |
| 2022-03-15 | 4.93 | $4.80 | 14200 |
| 2022-03-14 | 4.94 | $4.89 | 17212 |
| 2022-03-11 | 4.92 | $4.95 | 30822 |
| 2022-03-10 | 4.88 | $5.05 | 15100 |
| 2022-03-09 | 4.79 | $5.00 | 6802 |
| 2022-03-08 | 4.70 | $4.95 | 14233 |
| 2022-03-07 | 4.60 | $4.92 | 21446 |
| 2022-03-04 | 4.49 | $4.60 | 19600 |
| 2022-03-03 | 4.46 | $4.49 | 14319 |
| 2022-03-02 | 4.46 | $4.44 | 43500 |
| 2022-03-01 | 4.48 | $4.45 | 20900 |
| 2022-02-28 | 4.49 | $4.39 | 12300 |
| 2022-02-25 | 4.53 | $4.45 | 18200 |
| 2022-02-24 | 4.55 | $4.56 | 32500 |
| 2022-02-23 | 4.55 | $4.40 | 15600 |
| 2022-02-22 | 4.59 | $4.47 | 16000 |
| 2022-02-18 | 4.63 | $4.59 | 8915 |
| 2022-02-17 | 4.63 | $4.59 | 15100 |
| 2022-02-16 | 4.63 | $4.61 | 8017 |
| 2022-02-15 | 4.62 | $4.70 | 19200 |
| 2022-02-14 | 4.59 | $4.70 | 9900 |
| 2022-02-11 | 4.54 | $4.72 | 13226 |
| 2022-02-10 | 4.48 | $4.55 | 8900 |
| 2022-02-09 | 4.46 | $4.44 | 10300 |
| 2022-02-08 | 4.47 | $4.44 | 7120 |
| 2022-02-07 | 4.48 | $4.54 | 11925 |
| 2022-02-04 | 4.46 | $4.47 | 60147 |
| 2022-02-03 | 4.47 | $4.36 | 48047 |
| 2022-02-02 | 4.50 | $4.48 | 21805 |
| 2022-02-01 | 4.51 | $4.45 | 11230 |
| 2022-01-31 | 4.53 | $4.45 | 11500 |
| 2022-01-28 | 4.55 | $4.47 | 15000 |
| 2022-01-27 | 4.58 | $4.55 | 14200 |
| 2022-01-26 | 4.58 | $4.50 | 6000 |
| 2022-01-25 | 4.59 | $4.46 | 14042 |
| 2022-01-24 | 4.62 | $4.59 | 22600 |
| 2022-01-21 | 4.62 | $4.36 | 13924 |
| 2022-01-20 | 4.69 | $4.57 | 36500 |
| 2022-01-19 | 4.70 | $4.65 | 10600 |
| 2022-01-18 | 4.69 | $4.66 | 15400 |
| 2022-01-17 | 4.68 | $4.70 | 14532 |
| 2022-01-14 | 4.64 | $4.99 | 43610 |
| 2022-01-13 | 4.51 | $4.76 | 7300 |
| 2022-01-12 | 4.42 | $4.60 | 1300 |
| 2022-01-11 | 4.36 | $4.62 | 12635 |
| 2022-01-10 | 4.28 | $4.45 | 61433 |
| 2022-01-07 | 4.24 | $4.43 | 9900 |
| 2022-01-06 | 4.20 | $4.22 | 26600 |
| 2022-01-05 | 4.21 | $4.06 | 31800 |
| 2022-01-04 | 4.29 | $4.25 | 8145 |
| 2021-12-31 | 4.32 | $4.29 | 36900 |
| 2021-12-30 | 4.34 | $4.35 | 4500 |
| 2021-12-29 | 4.36 | $4.41 | 96900 |
| 2021-12-24 | 4.36 | $4.45 | 2200 |
| 2021-12-23 | 4.34 | $4.33 | 24530 |
| 2021-12-22 | 4.37 | $4.51 | 8713 |
| 2021-12-21 | 4.34 | $4.51 | 3700 |
| 2021-12-20 | 4.31 | $4.45 | 13800 |
| 2021-12-17 | 4.30 | $4.36 | 6604 |
| 2021-12-16 | 4.31 | $4.38 | 4400 |
| 2021-12-15 | 4.32 | $4.22 | 10241 |
| 2021-12-14 | 4.39 | $4.45 | 1600 |
| 2021-12-13 | 4.40 | $4.44 | 5500 |
| 2021-12-10 | 4.42 | $4.58 | 600 |
| 2021-12-09 | 4.40 | $4.50 | 7000 |
| 2021-12-08 | 4.41 | $4.61 | 1300 |
| 2021-12-07 | 4.38 | $4.36 | 13835 |
| 2021-12-06 | 4.43 | $4.33 | 12300 |
| 2021-12-03 | 4.50 | $4.59 | 5500 |
| 2021-12-02 | 4.51 | $4.49 | 8805 |
| 2021-12-01 | 4.56 | $4.68 | 3400 |
| 2021-11-30 | 4.55 | $4.50 | 28731 |
| 2021-11-29 | 4.60 | $4.62 | 6500 |
| 2021-11-26 | 4.63 | $4.48 | 9813 |
| 2021-11-25 | 4.71 | $4.53 | 18300 |
| 2021-11-24 | 4.79 | $4.90 | 11640 |
| 2021-11-23 | 4.78 | $4.85 | 1310 |
| 2021-11-22 | 4.78 | $4.75 | 3600 |
| 2021-11-19 | 4.80 | $4.87 | 10700 |
| 2021-11-18 | 4.80 | $4.81 | — |
| 2021-11-17 | 4.82 | $4.81 | 4940 |
| 2021-11-16 | 4.84 | $4.86 | 6000 |
| 2021-11-15 | 4.85 | $4.85 | 4635 |
| 2021-11-12 | 4.87 | $4.84 | 400 |
| 2021-11-11 | 4.89 | $4.75 | 7600 |
| 2021-11-10 | 4.95 | $4.90 | 18510 |
| 2021-11-09 | 4.97 | $4.95 | 4731 |
| 2021-11-08 | 4.98 | $4.97 | 1605 |
| 2021-11-05 | 4.98 | $4.99 | 2217 |
| 2021-11-04 | 4.98 | $4.93 | 2300 |
| 2021-11-03 | 4.99 | $4.96 | 4100 |
| 2021-11-02 | 4.99 | $4.97 | 200 |
| 2021-11-01 | 4.99 | $5.00 | 8035 |
| 2021-10-29 | 4.98 | $4.83 | 5400 |
| 2021-10-28 | 5.02 | $4.88 | 1500 |
| 2021-10-27 | 5.05 | $4.86 | 1913 |
| 2021-10-26 | 5.08 | $4.79 | 12800 |
| 2021-10-25 | 5.14 | $4.94 | 12925 |
| 2021-10-22 | 5.17 | $4.91 | 28246 |
| 2021-10-21 | 5.20 | $4.96 | 28027 |
| 2021-10-20 | 5.23 | $5.02 | 28742 |
| 2021-10-19 | 5.23 | $4.96 | 16111 |
| 2021-10-18 | 5.24 | $5.10 | 29219 |
| 2021-10-15 | 5.21 | $5.05 | 62129 |
| 2021-10-14 | 5.18 | $5.23 | 25230 |
| 2021-10-13 | 5.07 | $5.10 | 27502 |
| 2021-10-12 | 4.98 | $5.05 | 22100 |
| 2021-10-08 | 4.88 | $4.83 | 9211 |
| 2021-10-07 | 4.82 | $4.72 | 23200 |
| 2021-10-06 | 4.78 | $4.63 | 14136 |
| 2021-10-05 | 4.75 | $4.62 | 11700 |
| 2021-10-04 | 4.71 | $4.50 | 7800 |
| 2021-10-01 | 4.68 | $4.50 | 5428 |
| 2021-09-30 | 4.65 | $4.47 | 10100 |
| 2021-09-29 | 4.62 | $4.59 | 12820 |
| 2021-09-28 | 4.53 | $4.50 | 5717 |
| 2021-09-27 | 4.44 | $4.49 | 36935 |
| 2021-09-24 | 4.33 | $4.40 | 21928 |
| 2021-09-23 | 4.21 | $4.36 | 9609 |
| 2021-09-22 | 4.08 | $4.45 | 43717 |
| 2021-09-21 | 3.89 | $3.85 | 500 |
| 2021-09-20 | 3.83 | $3.78 | 2003 |
| 2021-09-17 | 3.79 | $3.80 | 8600 |
| 2021-09-16 | 3.72 | $4.10 | 7400 |
| 2021-09-15 | 3.54 | $3.96 | 8132 |
| 2021-09-14 | 3.36 | $3.71 | 4009 |
| 2021-09-13 | 3.22 | $3.45 | 900 |
| 2021-09-10 | 3.12 | $3.41 | 600 |
| 2021-09-09 | 3.02 | $3.45 | — |
| 2021-09-08 | 2.89 | $3.45 | — |
| 2021-09-07 | 2.72 | $1.15 | — |
| 2021-09-03 | 3.25 | $3.29 | 175 |
| 2021-09-02 | 3.21 | $3.23 | 35 |
| 2021-09-01 | 3.19 | $3.29 | 2695 |
| 2021-08-31 | 3.14 | $3.14 | 6230 |
| 2021-08-30 | 3.12 | $3.26 | 1009 |
| 2021-08-27 | 3.07 | $3.17 | 14401 |
| 2021-08-26 | 3.02 | $3.06 | 807 |
| 2021-08-25 | 3.00 | $3.11 | 4350 |
| 2021-08-24 | 2.97 | $3.00 | 17952 |
| 2021-08-23 | 2.96 | $3.00 | 6605 |
| 2021-08-20 | 2.94 | $2.86 | 9130 |
| 2021-08-19 | 2.97 | $3.00 | 22769 |
| 2021-08-18 | 2.96 | $2.94 | 12490 |
| 2021-08-17 | 2.96 | $2.91 | 2116 |
| 2021-08-16 | 2.98 | $2.94 | 11585 |
| 2021-08-13 | 2.99 | $3.00 | 1365 |
| 2021-08-12 | 2.98 | $2.97 | 11085 |
| 2021-08-11 | 2.98 | $2.91 | 11861 |
| 2021-08-10 | 3.00 | $3.00 | 17769 |
| 2021-08-09 | 2.99 | $3.03 | 7868 |
| 2021-08-06 | 2.97 | $3.06 | 13062 |
| 2021-08-05 | 2.94 | $3.00 | 19157 |
| 2021-08-04 | 2.92 | $3.00 | 13477 |
| 2021-08-03 | 2.89 | $2.86 | 3261 |
| 2021-07-30 | 2.91 | $2.86 | 1561 |
| 2021-07-29 | 2.92 | $2.86 | 1295 |
| 2021-07-28 | 2.94 | $2.86 | 2811 |
| 2021-07-27 | 2.97 | $2.94 | 3062 |
| 2021-07-26 | 2.97 | $2.91 | 908 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.48
2026-07-22
Close Price
$9.90
Vol: 2940
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.43
Average
52.12
Maximum
83.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 61.48 | $9.90 | 2940 |
| 2026-07-21 | 61.39 | $9.89 | 68200 |
| 2026-07-20 | 59.86 | $9.72 | 57106 |
| 2026-07-17 | 55.83 | $9.31 | 101247 |
| 2026-07-16 | 51.92 | $8.96 | 38300 |
| 2026-07-15 | 57.29 | $9.35 | 44700 |
| 2026-07-14 | 55.61 | $9.20 | 51800 |
| 2026-07-13 | 52.16 | $8.91 | 84030 |
| 2026-07-10 | 49.18 | $8.68 | 47932 |
| 2026-07-09 | 50.88 | $8.81 | 44805 |
| 2026-07-08 | 53.02 | $8.97 | 58600 |
| 2026-07-07 | 50.42 | $8.76 | 85522 |
| 2026-07-06 | 56.51 | $9.19 | 109100 |
| 2026-07-03 | 49.66 | $8.68 | 14300 |
| 2026-07-02 | 49.51 | $8.67 | 94103 |
| 2026-06-30 | 48.94 | $8.63 | 26233 |
| 2026-06-29 | 51.72 | $8.83 | 83400 |
| 2026-06-26 | 48.67 | $8.61 | 37700 |
| 2026-06-25 | 52.69 | $8.89 | 26245 |
| 2026-06-24 | 50.76 | $8.75 | 21200 |
| 2026-06-23 | 50.48 | $8.73 | 44700 |
| 2026-06-22 | 53.46 | $8.94 | 22300 |
| 2026-06-19 | 57.60 | $9.21 | 24339 |
| 2026-06-18 | 52.12 | $8.79 | 45300 |
| 2026-06-17 | 52.73 | $8.83 | 31300 |
| 2026-06-16 | 53.33 | $8.87 | 27400 |
| 2026-06-15 | 53.33 | $8.87 | 101641 |
| 2026-06-12 | 56.68 | $9.10 | 144500 |
| 2026-06-11 | 52.90 | $8.79 | 28844 |
| 2026-06-10 | 55.26 | $8.95 | 56200 |
| 2026-06-09 | 51.39 | $8.65 | 34600 |
| 2026-06-08 | 55.66 | $8.93 | 64039 |
| 2026-06-05 | 48.04 | $8.41 | 18200 |
| 2026-06-04 | 54.55 | $8.79 | 22319 |
| 2026-06-03 | 54.74 | $8.80 | 55206 |
| 2026-06-02 | 50.58 | $8.54 | 69008 |
| 2026-06-01 | 48.33 | $8.41 | 55100 |
| 2026-05-29 | 46.18 | $8.29 | 12825 |
| 2026-05-28 | 45.28 | $8.24 | 14824 |
| 2026-05-27 | 45.42 | $8.25 | 16100 |
| 2026-05-26 | 46.27 | $8.31 | 42600 |
| 2026-05-25 | 42.74 | $8.10 | 38800 |
| 2026-05-22 | 45.58 | $8.31 | 31100 |
| 2026-05-21 | 46.85 | $8.40 | 50003 |
| 2026-05-20 | 48.86 | $8.54 | 53100 |
| 2026-05-19 | 50.63 | $8.66 | 58000 |
| 2026-05-15 | 49.62 | $8.59 | 78400 |
| 2026-05-14 | 47.43 | $8.44 | 51047 |
| 2026-05-13 | 48.36 | $8.51 | 21000 |
| 2026-05-12 | 51.82 | $8.76 | 30017 |
| 2026-05-11 | 54.80 | $8.96 | 46228 |
| 2026-05-08 | 52.05 | $8.75 | 8048 |
| 2026-05-07 | 49.70 | $8.58 | 55100 |
| 2026-05-06 | 50.95 | $8.67 | 33700 |
| 2026-05-05 | 55.07 | $8.95 | 82600 |
| 2026-05-04 | 50.00 | $8.58 | 28414 |
| 2026-05-01 | 51.34 | $8.67 | 18006 |
| 2026-04-30 | 49.03 | $8.51 | 44600 |
| 2026-04-29 | 52.27 | $8.73 | 21700 |
| 2026-04-28 | 51.85 | $8.70 | 42720 |
| 2026-04-27 | 51.72 | $8.69 | 56200 |
| 2026-04-24 | 47.49 | $8.38 | 29400 |
| 2026-04-23 | 48.94 | $8.49 | 29727 |
| 2026-04-22 | 44.40 | $8.18 | 17225 |
| 2026-04-21 | 43.17 | $8.10 | 55540 |
| 2026-04-20 | 42.87 | $8.08 | 38500 |
| 2026-04-17 | 44.43 | $8.22 | 122500 |
| 2026-04-16 | 48.01 | $8.52 | 137400 |
| 2026-04-15 | 49.01 | $8.60 | 122639 |
| 2026-04-14 | 48.37 | $8.55 | 101600 |
| 2026-04-13 | 54.32 | $9.01 | 65711 |
| 2026-04-10 | 52.64 | $8.87 | 31128 |
| 2026-04-09 | 53.57 | $8.94 | 65300 |
| 2026-04-08 | 55.17 | $9.06 | 75004 |
| 2026-04-07 | 56.51 | $9.16 | 43815 |
| 2026-04-06 | 56.90 | $9.19 | 73800 |
| 2026-04-02 | 65.07 | $9.76 | 93623 |
| 2026-04-01 | 61.78 | $9.40 | 111200 |
| 2026-03-31 | 63.84 | $9.53 | 140135 |
| 2026-03-30 | 83.10 | $10.48 | 155001 |
| 2026-03-27 | 79.66 | $9.92 | 133500 |
| 2026-03-26 | 76.22 | $9.50 | 43000 |
| 2026-03-25 | 76.22 | $9.50 | 57039 |
| 2026-03-24 | 73.62 | $9.23 | 51800 |
| 2026-03-23 | 71.79 | $9.06 | 63017 |
| 2026-03-20 | 67.62 | $8.73 | 36600 |
| 2026-03-19 | 72.89 | $8.90 | 114839 |
| 2026-03-18 | 71.26 | $8.77 | 86000 |
| 2026-03-17 | 64.01 | $8.31 | 42743 |
| 2026-03-16 | 60.51 | $8.14 | 27135 |
| 2026-03-13 | 59.85 | $8.11 | 58200 |
| 2026-03-12 | 60.81 | $8.14 | 61837 |
| 2026-03-11 | 58.94 | $8.05 | 43230 |
| 2026-03-10 | 63.07 | $8.18 | 29700 |
| 2026-03-09 | 67.57 | $8.31 | 54200 |
| 2026-03-06 | 67.40 | $8.30 | 48800 |
| 2026-03-05 | 66.05 | $8.22 | 39200 |
| 2026-03-04 | 67.72 | $8.27 | 29345 |
| 2026-03-03 | 70.42 | $8.35 | 41500 |
| 2026-03-02 | 68.48 | $8.22 | 130600 |
| 2026-02-27 | 69.48 | $8.25 | 34300 |
| 2026-02-26 | 67.84 | $8.14 | 24200 |
| 2026-02-25 | 64.74 | $7.95 | 14726 |
| 2026-02-24 | 67.00 | $8.02 | 30500 |
| 2026-02-23 | 66.69 | $8.00 | 28534 |
| 2026-02-20 | 68.24 | $8.05 | 106700 |
| 2026-02-19 | 72.40 | $8.18 | 30800 |
| 2026-02-18 | 72.03 | $8.15 | 92200 |
| 2026-02-17 | 71.16 | $8.08 | 19800 |
| 2026-02-13 | 70.92 | $8.06 | 23400 |
| 2026-02-12 | 67.95 | $7.83 | 46029 |
| 2026-02-11 | 70.63 | $7.92 | 68839 |
| 2026-02-10 | 74.02 | $8.03 | 87500 |
| 2026-02-09 | 70.47 | $7.74 | 36700 |
| 2026-02-06 | 65.35 | $7.41 | 23711 |
| 2026-02-05 | 60.18 | $7.15 | 42100 |
| 2026-02-04 | 65.15 | $7.29 | 11200 |
| 2026-02-03 | 61.49 | $7.12 | 26532 |
| 2026-02-02 | 58.03 | $6.98 | 34600 |
| 2026-01-30 | 59.11 | $7.01 | 47200 |
| 2026-01-29 | 58.37 | $6.98 | 41944 |
| 2026-01-28 | 56.90 | $6.92 | 73334 |
| 2026-01-27 | 62.89 | $7.09 | 34500 |
| 2026-01-26 | 64.80 | $7.14 | 57204 |
| 2026-01-23 | 64.60 | $7.13 | 27430 |
| 2026-01-22 | 65.32 | $7.15 | 38402 |
| 2026-01-21 | 61.89 | $6.98 | 28500 |
| 2026-01-20 | 64.75 | $7.06 | 65600 |
| 2026-01-19 | 61.36 | $6.90 | 28800 |
| 2026-01-16 | 60.91 | $6.88 | 35001 |
| 2026-01-15 | 59.11 | $6.80 | 28527 |
| 2026-01-14 | 60.77 | $6.85 | 28327 |
| 2026-01-13 | 61.76 | $6.88 | 59946 |
| 2026-01-12 | 57.13 | $6.67 | 42500 |
| 2026-01-09 | 55.42 | $6.60 | 37005 |
| 2026-01-08 | 51.48 | $6.45 | 30326 |
| 2026-01-07 | 51.20 | $6.44 | 46000 |
| 2026-01-06 | 51.48 | $6.45 | 55500 |
| 2026-01-05 | 58.67 | $6.69 | 75900 |
| 2026-01-02 | 68.52 | $6.95 | 57900 |
| 2025-12-31 | 70.25 | $6.99 | 47903 |
| 2025-12-30 | 69.14 | $6.93 | 63500 |
| 2025-12-29 | 65.25 | $6.74 | 110807 |
| 2025-12-24 | 60.24 | $6.54 | 15500 |
| 2025-12-23 | 59.12 | $6.50 | 72500 |
| 2025-12-22 | 58.00 | $6.46 | 52212 |
| 2025-12-19 | 62.49 | $6.57 | 42242 |
| 2025-12-18 | 56.37 | $6.36 | 65500 |
| 2025-12-17 | 50.52 | $6.20 | 76014 |
| 2025-12-16 | 45.30 | $6.08 | 41400 |
| 2025-12-15 | 48.12 | $6.15 | 17028 |
| 2025-12-12 | 47.23 | $6.13 | 6011 |
| 2025-12-11 | 46.35 | $6.11 | 9023 |
| 2025-12-10 | 43.70 | $6.05 | 27100 |
| 2025-12-09 | 44.39 | $6.07 | 5608 |
| 2025-12-08 | 46.50 | $6.13 | 21609 |
| 2025-12-05 | 52.43 | $6.28 | 26633 |
| 2025-12-04 | 44.87 | $6.11 | 8301 |
| 2025-12-03 | 43.87 | $6.09 | 9500 |
| 2025-12-02 | 43.38 | $6.08 | 14736 |
| 2025-12-01 | 42.43 | $6.06 | 16610 |
| 2025-11-28 | 42.43 | $6.06 | 37315 |
| 2025-11-27 | 44.45 | $6.12 | 3124 |
| 2025-11-26 | 38.94 | $6.00 | 14100 |
| 2025-11-25 | 39.25 | $6.01 | 40841 |
| 2025-11-24 | 42.44 | $6.11 | 11500 |
| 2025-11-21 | 41.08 | $6.08 | 16300 |
| 2025-11-20 | 38.78 | $6.03 | 31100 |
| 2025-11-19 | 38.78 | $6.03 | 28534 |
| 2025-11-18 | 37.46 | $6.00 | 40311 |
| 2025-11-17 | 38.51 | $6.04 | 35300 |
| 2025-11-14 | 40.12 | $6.10 | 28135 |
| 2025-11-13 | 40.65 | $6.12 | 13832 |
| 2025-11-12 | 40.91 | $6.13 | 17432 |
| 2025-11-11 | 40.19 | $6.11 | 94949 |
| 2025-11-10 | 43.49 | $6.24 | 33900 |
| 2025-11-07 | 34.43 | $6.01 | 21800 |
| 2025-11-06 | 37.40 | $6.13 | 34100 |
| 2025-11-05 | 44.74 | $6.37 | 13000 |
| 2025-11-04 | 46.92 | $6.43 | 6600 |
| 2025-11-03 | 53.09 | $6.58 | 25900 |
| 2025-10-31 | 49.74 | $6.50 | 8900 |
| 2025-10-30 | 49.74 | $6.50 | 16800 |
| 2025-10-29 | 48.92 | $6.48 | 712 |
| 2025-10-28 | 49.30 | $6.49 | 3700 |
| 2025-10-27 | 48.92 | $6.48 | 9607 |
| 2025-10-24 | 47.43 | $6.44 | 6300 |
| 2025-10-23 | 45.92 | $6.40 | 12843 |
| 2025-10-22 | 46.56 | $6.42 | 12847 |
| 2025-10-21 | 48.13 | $6.47 | 12632 |
| 2025-10-20 | 49.08 | $6.50 | 4133 |
| 2025-10-17 | 47.44 | $6.45 | 5712 |
| 2025-10-16 | 46.13 | $6.41 | 10641 |
| 2025-10-15 | 47.54 | $6.46 | 20300 |
| 2025-10-14 | 48.10 | $6.48 | 26743 |
| 2025-10-10 | 51.56 | $6.60 | 16500 |
| 2025-10-09 | 57.09 | $6.77 | 10227 |
| 2025-10-08 | 56.04 | $6.73 | 12400 |
| 2025-10-07 | 62.21 | $6.90 | 15943 |
| 2025-10-06 | 60.76 | $6.84 | 8300 |
| 2025-10-03 | 58.23 | $6.74 | 10000 |
| 2025-10-02 | 58.59 | $6.75 | 17000 |
| 2025-10-01 | 56.55 | $6.67 | 7740 |
| 2025-09-30 | 56.88 | $6.68 | 14312 |
| 2025-09-29 | 61.71 | $6.82 | 47800 |
| 2025-09-26 | 65.48 | $6.92 | 16700 |
| 2025-09-25 | 62.89 | $6.80 | 11900 |
| 2025-09-24 | 63.27 | $6.81 | 2813 |
| 2025-09-23 | 63.63 | $6.82 | 3316 |
| 2025-09-22 | 62.20 | $6.75 | 9800 |
| 2025-09-19 | 64.98 | $6.83 | 7100 |
| 2025-09-18 | 61.95 | $6.68 | 13030 |
| 2025-09-17 | 64.42 | $6.75 | 5400 |
| 2025-09-16 | 63.43 | $6.70 | 9900 |
| 2025-09-15 | 68.11 | $6.83 | 9300 |
| 2025-09-12 | 66.10 | $6.72 | 17318 |
| 2025-09-11 | 65.72 | $6.70 | 4234 |
| 2025-09-10 | 64.80 | $6.65 | 18700 |
| 2025-09-09 | 63.11 | $6.56 | 12809 |
| 2025-09-08 | 62.92 | $6.55 | 7200 |
| 2025-09-05 | 66.47 | $6.66 | 40131 |
| 2025-09-04 | 72.08 | $6.82 | 32447 |
| 2025-09-03 | 68.44 | $6.59 | 34300 |
| 2025-09-02 | 62.60 | $6.30 | 32226 |
| 2025-08-29 | 54.63 | $6.01 | 22303 |
| 2025-08-28 | 54.31 | $6.00 | 6412 |
| 2025-08-27 | 52.40 | $5.94 | 16400 |
| 2025-08-26 | 51.44 | $5.91 | 20720 |
| 2025-08-25 | 45.50 | $5.74 | 14600 |
| 2025-08-22 | 43.17 | $5.68 | 29800 |
| 2025-08-21 | 47.69 | $5.82 | 11844 |
| 2025-08-20 | 46.16 | $5.78 | 7000 |
| 2025-08-19 | 49.60 | $5.88 | 13412 |
| 2025-08-18 | 52.59 | $5.96 | 56015 |
| 2025-08-15 | 48.14 | $5.84 | 6900 |
| 2025-08-14 | 46.15 | $5.79 | 17816 |
| 2025-08-13 | 44.94 | $5.76 | 12700 |
| 2025-08-12 | 45.92 | $5.79 | 13400 |
| 2025-08-11 | 47.90 | $5.85 | 12700 |
| 2025-08-08 | 44.07 | $5.75 | 15300 |
| 2025-08-07 | 45.67 | $5.80 | 6117 |
| 2025-08-06 | 46.63 | $5.83 | 8300 |
| 2025-08-05 | 45.54 | $5.80 | 36100 |
| 2025-08-01 | 48.68 | $5.90 | 2500 |
| 2025-07-31 | 49.00 | $5.91 | 3234 |
| 2025-07-30 | 49.63 | $5.93 | 3200 |
| 2025-07-29 | 48.38 | $5.89 | 8233 |
| 2025-07-28 | 47.45 | $5.86 | 6900 |
| 2025-07-25 | 48.00 | $5.88 | 20000 |
| 2025-07-24 | 50.19 | $5.96 | 9401 |
| 2025-07-23 | 49.37 | $5.93 | 10624 |
| 2025-07-22 | 49.63 | $5.94 | 5613 |
| 2025-07-21 | 48.34 | $5.89 | 28700 |
| 2025-07-18 | 47.83 | $5.87 | 4205 |
| 2025-07-17 | 46.06 | $5.80 | 10516 |
| 2025-07-16 | 49.47 | $5.95 | 22316 |
| 2025-07-15 | 45.10 | $5.78 | 6500 |
| 2025-07-14 | 43.74 | $5.73 | 10018 |
| 2025-07-11 | 43.74 | $5.73 | 13300 |
| 2025-07-10 | 43.23 | $5.71 | 6040 |
| 2025-07-09 | 42.98 | $5.70 | 29631 |
| 2025-07-08 | 46.40 | $5.88 | 18849 |
| 2025-07-07 | 48.43 | $5.98 | 8931 |
| 2025-07-04 | 46.66 | $5.90 | 20100 |
| 2025-07-03 | 48.23 | $5.98 | 20244 |
| 2025-07-02 | 49.42 | $6.04 | 31037 |
| 2025-06-30 | 53.84 | $6.25 | 13800 |
| 2025-06-27 | 59.36 | $6.48 | 28602 |
| 2025-06-26 | 61.44 | $6.56 | 3700 |
| 2025-06-25 | 55.94 | $6.26 | 20800 |
| 2025-06-24 | 64.38 | $6.55 | 27406 |
| 2025-06-23 | 63.47 | $6.50 | 44622 |
| 2025-06-20 | 78.15 | $6.89 | 3600 |
| 2025-06-19 | 82.32 | $6.98 | 19000 |
| 2025-06-18 | 82.32 | $6.98 | 59000 |
| 2025-06-17 | 81.32 | $6.88 | 87300 |
| 2025-06-16 | 69.80 | $6.17 | 16800 |
| 2025-06-13 | 68.22 | $6.11 | 12000 |
| 2025-06-12 | 67.96 | $6.10 | 7803 |
| 2025-06-11 | 66.36 | $6.04 | 31100 |
| 2025-06-10 | 64.40 | $5.97 | 1100 |
| 2025-06-09 | 64.40 | $5.97 | 7300 |
| 2025-06-06 | 60.54 | $5.84 | 5300 |
| 2025-06-05 | 63.56 | $5.90 | 27900 |
| 2025-06-04 | 67.85 | $5.98 | 3600 |
| 2025-06-03 | 67.59 | $5.97 | 6200 |
| 2025-06-02 | 68.12 | $5.98 | 10925 |
| 2025-05-30 | 66.13 | $5.90 | 14932 |
| 2025-05-29 | 64.82 | $5.85 | 16202 |
| 2025-05-28 | 64.82 | $5.85 | 42411 |
| 2025-05-27 | 67.16 | $5.90 | 44700 |
| 2025-05-26 | 69.05 | $5.94 | 38016 |
| 2025-05-23 | 67.97 | $5.89 | 33032 |
| 2025-05-22 | 69.34 | $5.92 | 65638 |
| 2025-05-21 | 73.06 | $6.00 | 33500 |
| 2025-05-20 | 73.53 | $6.01 | 50500 |
| 2025-05-16 | 72.87 | $5.97 | 13100 |
| 2025-05-15 | 73.74 | $5.99 | 30847 |
| 2025-05-14 | 68.54 | $5.70 | 16147 |
| 2025-05-13 | 65.64 | $5.57 | 7807 |
| 2025-05-12 | 63.42 | $5.48 | 9100 |
| 2025-05-09 | 62.40 | $5.44 | 2537 |
| 2025-05-08 | 59.14 | $5.32 | 4908 |
| 2025-05-07 | 62.58 | $5.40 | 4800 |
| 2025-05-06 | 61.24 | $5.35 | 11600 |
| 2025-05-05 | 67.67 | $5.49 | 8300 |
| 2025-05-02 | 67.44 | $5.48 | 13000 |
| 2025-05-01 | 67.22 | $5.47 | 25944 |
| 2025-04-30 | 65.88 | $5.41 | 21643 |
| 2025-04-29 | 60.53 | $5.20 | 16700 |
| 2025-04-28 | 55.83 | $5.05 | 6900 |
| 2025-04-25 | 58.02 | $5.10 | 8208 |
| 2025-04-24 | 58.45 | $5.11 | 7200 |
| 2025-04-23 | 57.85 | $5.09 | 5800 |
| 2025-04-22 | 55.08 | $5.00 | 9132 |
| 2025-04-21 | 54.76 | $4.99 | 6000 |
| 2025-04-17 | 58.67 | $5.09 | 3500 |
| 2025-04-16 | 50.65 | $4.85 | 11200 |
| 2025-04-15 | 41.16 | $4.64 | 21700 |
| 2025-04-14 | 37.34 | $4.57 | 11800 |
| 2025-04-11 | 37.34 | $4.57 | 13636 |
| 2025-04-10 | 38.97 | $4.62 | 12400 |
| 2025-04-09 | 39.63 | $4.64 | 22000 |
| 2025-04-08 | 37.63 | $4.60 | 21300 |
| 2025-04-07 | 44.23 | $4.79 | 38900 |
| 2025-04-04 | 53.08 | $4.98 | 19408 |
| 2025-04-03 | 56.47 | $5.04 | 33100 |
| 2025-04-02 | 61.44 | $5.12 | 8933 |
| 2025-04-01 | 61.44 | $5.12 | 9011 |
| 2025-03-31 | 64.65 | $5.17 | 29844 |
| 2025-03-28 | 63.94 | $5.15 | 8719 |
| 2025-03-27 | 62.49 | $5.11 | 31300 |
| 2025-03-26 | 62.13 | $5.10 | 22029 |
| 2025-03-25 | 61.78 | $5.09 | 28800 |
| 2025-03-24 | 57.72 | $4.98 | 18713 |
| 2025-03-21 | 55.68 | $4.93 | 5800 |
| 2025-03-20 | 57.80 | $4.97 | 8800 |
| 2025-03-19 | 52.19 | $4.84 | 14202 |
| 2025-03-18 | 37.68 | $4.60 | 11620 |
| 2025-03-17 | 36.92 | $4.59 | 40300 |
| 2025-03-14 | 37.35 | $4.60 | 6100 |
| 2025-03-13 | 37.77 | $4.61 | 13601 |
| 2025-03-12 | 35.71 | $4.58 | 28100 |
| 2025-03-11 | 36.87 | $4.61 | 21100 |
| 2025-03-10 | 37.25 | $4.62 | 8900 |
| 2025-03-07 | 35.99 | $4.60 | 15946 |
| 2025-03-06 | 33.45 | $4.56 | 9000 |
| 2025-03-05 | 35.10 | $4.61 | 4734 |
| 2025-03-04 | 35.78 | $4.63 | 20222 |
| 2025-03-03 | 39.36 | $4.73 | 6900 |
| 2025-02-28 | 38.78 | $4.72 | 7800 |
| 2025-02-27 | 38.22 | $4.71 | 13016 |
| 2025-02-26 | 39.97 | $4.76 | 6700 |
| 2025-02-25 | 40.67 | $4.78 | 5700 |
| 2025-02-24 | 41.37 | $4.80 | 4724 |
| 2025-02-21 | 42.40 | $4.83 | 12900 |
| 2025-02-20 | 44.15 | $4.88 | 7300 |
| 2025-02-19 | 42.35 | $4.84 | 21100 |
| 2025-02-18 | 45.12 | $4.92 | 14300 |
| 2025-02-14 | 48.11 | $5.00 | 4100 |
| 2025-02-13 | 47.28 | $4.98 | 11534 |
| 2025-02-12 | 48.01 | $5.00 | 1139 |
| 2025-02-11 | 47.62 | $4.99 | 13700 |
| 2025-02-10 | 47.96 | $5.00 | 16300 |
| 2025-02-07 | 42.14 | $4.85 | 17600 |
| 2025-02-06 | 47.15 | $5.00 | 3410 |
| 2025-02-05 | 45.08 | $4.95 | 22800 |
| 2025-02-04 | 48.70 | $5.05 | 10200 |
| 2025-02-03 | 46.67 | $5.00 | 34000 |
| 2025-01-31 | 48.50 | $5.05 | 25249 |
| 2025-01-30 | 43.44 | $4.93 | 17300 |
| 2025-01-29 | 44.13 | $4.95 | 32900 |
| 2025-01-28 | 45.49 | $4.99 | 21900 |
| 2025-01-27 | 52.87 | $5.18 | 6400 |
| 2025-01-24 | 56.05 | $5.25 | 6118 |
| 2025-01-23 | 62.70 | $5.38 | 11000 |
| 2025-01-22 | 59.92 | $5.30 | 112916 |
| 2025-01-21 | 59.56 | $5.29 | 1200 |
| 2025-01-20 | 57.39 | $5.23 | 9210 |
| 2025-01-17 | 63.91 | $5.35 | 14245 |
| 2025-01-16 | 62.56 | $5.31 | 71600 |
| 2025-01-15 | 62.56 | $5.31 | 107313 |
| 2025-01-14 | 56.74 | $5.15 | 49600 |
| 2025-01-13 | 56.74 | $5.15 | 30000 |
| 2025-01-10 | 59.34 | $5.20 | 1906 |
| 2025-01-09 | 61.49 | $5.24 | 6900 |
| 2025-01-08 | 61.49 | $5.24 | 7800 |
| 2025-01-07 | 61.99 | $5.25 | 28145 |
| 2025-01-06 | 62.48 | $5.26 | 9900 |
| 2025-01-03 | 61.91 | $5.24 | 16218 |
| 2025-01-02 | 62.36 | $5.25 | 18649 |
| 2024-12-31 | 59.27 | $5.14 | 14800 |
| 2024-12-30 | 58.38 | $5.11 | 23000 |
| 2024-12-27 | 58.38 | $5.11 | 8319 |
| 2024-12-24 | 55.78 | $5.02 | 5700 |
| 2024-12-23 | 59.30 | $5.11 | 6400 |
| 2024-12-20 | 57.61 | $5.05 | 12400 |
| 2024-12-19 | 61.25 | $5.14 | 7900 |
| 2024-12-18 | 58.77 | $5.05 | 11000 |
| 2024-12-17 | 56.11 | $4.96 | 9032 |
| 2024-12-16 | 59.34 | $5.04 | 11400 |
| 2024-12-13 | 59.34 | $5.04 | 12600 |
| 2024-12-12 | 61.76 | $5.10 | 62100 |
| 2024-12-11 | 55.11 | $4.87 | 15606 |
| 2024-12-10 | 58.47 | $4.95 | 18012 |
| 2024-12-09 | 58.17 | $4.94 | 11700 |
| 2024-12-06 | 54.72 | $4.83 | 27024 |
| 2024-12-05 | 42.96 | $4.54 | 17600 |
| 2024-12-04 | 31.95 | $4.35 | 31132 |
| 2024-12-03 | 30.62 | $4.33 | 30800 |
| 2024-12-02 | 28.61 | $4.30 | 23911 |
| 2024-11-29 | 30.27 | $4.36 | 16334 |
| 2024-11-28 | 30.27 | $4.36 | 10600 |
| 2024-11-27 | 28.40 | $4.33 | 15300 |
| 2024-11-26 | 22.46 | $4.24 | 20434 |
| 2024-11-25 | 25.86 | $4.39 | 28118 |
| 2024-11-22 | 30.19 | $4.54 | 12048 |
| 2024-11-21 | 30.52 | $4.55 | 14047 |
| 2024-11-20 | 33.60 | $4.64 | 23900 |
| 2024-11-19 | 37.61 | $4.74 | 7700 |
| 2024-11-18 | 37.61 | $4.74 | 20044 |
| 2024-11-15 | 40.20 | $4.80 | 10900 |
| 2024-11-14 | 41.57 | $4.83 | 14300 |
| 2024-11-13 | 41.57 | $4.83 | 14000 |
| 2024-11-12 | 45.26 | $4.91 | 10016 |
| 2024-11-11 | 46.24 | $4.93 | 11700 |
| 2024-11-08 | 49.81 | $5.00 | 16100 |
| 2024-11-07 | 48.74 | $4.98 | 17200 |
| 2024-11-06 | 40.22 | $4.84 | 10221 |
| 2024-11-05 | 37.40 | $4.80 | 8500 |
| 2024-11-04 | 37.40 | $4.80 | 27500 |
| 2024-11-01 | 46.27 | $4.98 | 21402 |
| 2024-10-31 | 35.83 | $4.85 | 15500 |
| 2024-10-30 | 40.42 | $4.93 | 21900 |
| 2024-10-29 | 44.49 | $4.99 | 7530 |
| 2024-10-28 | 46.72 | $5.02 | 21100 |
| 2024-10-25 | 46.72 | $5.02 | 25600 |
| 2024-10-24 | 45.06 | $5.00 | 9500 |
| 2024-10-23 | 45.06 | $5.00 | 21246 |
| 2024-10-22 | 48.47 | $5.05 | 6033 |
| 2024-10-21 | 45.33 | $5.01 | 15900 |
| 2024-10-18 | 48.11 | $5.05 | 11100 |
| 2024-10-17 | 50.31 | $5.08 | 13100 |
| 2024-10-16 | 51.81 | $5.10 | 10235 |
| 2024-10-15 | 48.92 | $5.06 | 44300 |
| 2024-10-11 | 49.62 | $5.07 | 13100 |
| 2024-10-10 | 53.29 | $5.12 | 2700 |
| 2024-10-09 | 50.51 | $5.08 | 21444 |
| 2024-10-08 | 49.80 | $5.07 | 9100 |
| 2024-10-07 | 52.67 | $5.11 | 11600 |
| 2024-10-04 | 57.38 | $5.17 | 12229 |
| 2024-10-03 | 54.82 | $5.13 | 8100 |
| 2024-10-02 | 54.82 | $5.13 | 19411 |
| 2024-10-01 | 55.57 | $5.14 | 12500 |
| 2024-09-30 | 58.63 | $5.18 | 10529 |
| 2024-09-27 | 56.94 | $5.15 | 21300 |
| 2024-09-26 | 56.94 | $5.15 | 11618 |
| 2024-09-25 | 58.38 | $5.17 | 36400 |
| 2024-09-24 | 59.81 | $5.19 | 17035 |
| 2024-09-23 | 57.84 | $5.15 | 4700 |
| 2024-09-20 | 58.52 | $5.16 | 24200 |
| 2024-09-19 | 61.25 | $5.20 | 56100 |
| 2024-09-18 | 57.99 | $5.13 | 19400 |
| 2024-09-17 | 56.51 | $5.10 | 17800 |
| 2024-09-16 | 55.51 | $5.08 | 20500 |
| 2024-09-13 | 53.48 | $5.04 | 14200 |
| 2024-09-12 | 57.20 | $5.10 | 21900 |
| 2024-09-11 | 55.22 | $5.06 | 6621 |
| 2024-09-10 | 57.10 | $5.09 | 21325 |
| 2024-09-09 | 57.72 | $5.10 | 14826 |
| 2024-09-06 | 56.83 | $5.08 | 11600 |
| 2024-09-05 | 55.03 | $5.04 | 8534 |
| 2024-09-04 | 57.30 | $5.08 | 10226 |
| 2024-09-03 | 55.10 | $5.03 | 3500 |
| 2024-08-30 | 55.64 | $5.04 | 8608 |
| 2024-08-29 | 56.17 | $5.05 | 10107 |
| 2024-08-28 | 55.77 | $5.04 | 8700 |
| 2024-08-27 | 56.75 | $5.06 | 6700 |
| 2024-08-26 | 59.22 | $5.11 | 35000 |
| 2024-08-23 | 58.88 | $5.10 | 20700 |
| 2024-08-22 | 58.88 | $5.10 | 12600 |
| 2024-08-21 | 57.60 | $5.06 | 12020 |
| 2024-08-20 | 55.64 | $5.00 | 16432 |
| 2024-08-19 | 57.32 | $5.04 | 6400 |
| 2024-08-16 | 56.06 | $5.00 | 9300 |
| 2024-08-15 | 52.75 | $4.90 | 34300 |
| 2024-08-14 | 54.71 | $4.95 | 10604 |
| 2024-08-13 | 56.71 | $5.00 | 13725 |
| 2024-08-12 | 55.79 | $4.97 | 20547 |
| 2024-08-09 | 52.24 | $4.86 | 5315 |
| 2024-08-08 | 51.91 | $4.85 | 29000 |
| 2024-08-07 | 48.50 | $4.75 | 6625 |
| 2024-08-06 | 45.95 | $4.68 | 18513 |
| 2024-08-02 | 46.26 | $4.69 | 46743 |
| 2024-08-01 | 50.83 | $4.83 | 9428 |
| 2024-07-31 | 52.23 | $4.87 | 8500 |
| 2024-07-30 | 52.93 | $4.89 | 4618 |
| 2024-07-29 | 52.93 | $4.89 | 10300 |
| 2024-07-26 | 49.61 | $4.78 | 18000 |
| 2024-07-25 | 49.30 | $4.77 | 24322 |
| 2024-07-24 | 53.33 | $4.90 | 7336 |
| 2024-07-23 | 53.65 | $4.91 | 14228 |
| 2024-07-22 | 54.91 | $4.95 | 4831 |
| 2024-07-19 | 54.15 | $4.92 | 10100 |
| 2024-07-18 | 52.35 | $4.85 | 14103 |
| 2024-07-17 | 50.79 | $4.79 | 16319 |
| 2024-07-16 | 52.99 | $4.87 | 17100 |
| 2024-07-15 | 51.23 | $4.80 | 19818 |
| 2024-07-12 | 50.73 | $4.78 | 26335 |
| 2024-07-11 | 49.50 | $4.73 | 22512 |
| 2024-07-10 | 50.46 | $4.77 | 6226 |
| 2024-07-09 | 48.32 | $4.68 | 13318 |
| 2024-07-08 | 48.32 | $4.68 | 15542 |
| 2024-07-05 | 57.54 | $5.05 | 37500 |
| 2024-07-04 | 59.89 | $5.13 | 58000 |
| 2024-07-03 | 48.39 | $4.67 | 8912 |
| 2024-07-02 | 43.72 | $4.53 | 17742 |
| 2024-06-28 | 48.81 | $4.70 | 28918 |
| 2024-06-27 | 42.86 | $4.54 | 8700 |
| 2024-06-26 | 44.39 | $4.59 | 23800 |
| 2024-06-25 | 38.09 | $4.44 | 16000 |
| 2024-06-24 | 34.31 | $4.36 | 15641 |
| 2024-06-21 | 33.35 | $4.34 | 28028 |
| 2024-06-20 | 35.58 | $4.43 | 27700 |
| 2024-06-19 | 36.62 | $4.47 | 8800 |
| 2024-06-18 | 35.73 | $4.45 | 29900 |
| 2024-06-17 | 33.97 | $4.41 | 16117 |
| 2024-06-14 | 35.11 | $4.46 | 30643 |
| 2024-06-13 | 38.02 | $4.58 | 22727 |
| 2024-06-12 | 43.12 | $4.76 | 27700 |
| 2024-06-11 | 44.38 | $4.80 | 21100 |
| 2024-06-10 | 44.38 | $4.80 | 12800 |
| 2024-06-07 | 42.88 | $4.76 | 18707 |
| 2024-06-06 | 40.59 | $4.70 | 44600 |
| 2024-06-05 | 43.34 | $4.80 | 9248 |
| 2024-06-04 | 45.38 | $4.87 | 21800 |
| 2024-06-03 | 49.84 | $5.01 | 9900 |
| 2024-05-31 | 48.46 | $4.97 | 8600 |
| 2024-05-30 | 48.78 | $4.98 | 3929 |
| 2024-05-29 | 49.40 | $5.00 | 7815 |
| 2024-05-28 | 50.00 | $5.02 | 12341 |
| 2024-05-27 | 51.48 | $5.07 | 6032 |
| 2024-05-24 | 51.77 | $5.08 | 9100 |
| 2024-05-23 | 52.62 | $5.11 | 6400 |
| 2024-05-22 | 53.74 | $5.15 | 14800 |
| 2024-05-21 | 57.20 | $5.27 | 16933 |
| 2024-05-17 | 56.75 | $5.25 | 5615 |
| 2024-05-16 | 58.18 | $5.30 | 5549 |
| 2024-05-15 | 58.46 | $5.31 | 13300 |
| 2024-05-14 | 57.49 | $5.26 | 18700 |
| 2024-05-13 | 58.26 | $5.29 | 48619 |
| 2024-05-10 | 53.07 | $5.03 | 34206 |
| 2024-05-09 | 49.39 | $4.87 | 17100 |
| 2024-05-08 | 48.43 | $4.83 | 25500 |
| 2024-05-07 | 49.77 | $4.89 | 8300 |
| 2024-05-06 | 48.87 | $4.85 | 15100 |
| 2024-05-03 | 48.65 | $4.84 | 13548 |
| 2024-05-02 | 48.02 | $4.81 | 11300 |
| 2024-05-01 | 45.69 | $4.70 | 19133 |
| 2024-04-30 | 47.53 | $4.80 | 8800 |
| 2024-04-29 | 49.03 | $4.88 | 15519 |
| 2024-04-26 | 45.12 | $4.69 | 5600 |
| 2024-04-25 | 46.73 | $4.78 | 15909 |
| 2024-04-24 | 45.28 | $4.71 | 7823 |
| 2024-04-23 | 43.62 | $4.63 | 14600 |
| 2024-04-22 | 45.09 | $4.72 | 5948 |
| 2024-04-19 | 46.40 | $4.80 | 8249 |
| 2024-04-18 | 46.22 | $4.79 | 4800 |
| 2024-04-17 | 43.41 | $4.64 | 1400 |
| 2024-04-16 | 43.55 | $4.65 | 4900 |
| 2024-04-15 | 43.97 | $4.68 | 25600 |
| 2024-04-12 | 41.50 | $4.54 | 27243 |
| 2024-04-11 | 44.71 | $4.78 | 7945 |
| 2024-04-10 | 46.42 | $4.90 | 11002 |
| 2024-04-09 | 47.57 | $4.98 | 18844 |
| 2024-04-08 | 47.71 | $4.99 | 47049 |
| 2024-04-05 | 49.23 | $5.10 | 215210 |
| 2024-04-04 | 27.49 | $4.01 | 63700 |
| 2024-04-03 | 24.68 | $3.91 | 52200 |
| 2024-04-02 | 25.53 | $4.00 | 39000 |
| 2024-04-01 | 26.00 | $4.05 | 7800 |
| 2024-03-28 | 26.18 | $4.07 | 34400 |
| 2024-03-27 | 26.27 | $4.08 | 20112 |
| 2024-03-26 | 26.70 | $4.13 | 58400 |
| 2024-03-25 | 27.11 | $4.18 | 69347 |
| 2024-03-22 | 22.99 | $4.00 | 159100 |
| 2024-03-21 | 26.11 | $4.40 | 256717 |
| 2024-03-20 | 28.40 | $4.65 | 249045 |
| 2024-03-19 | 40.34 | $5.54 | 13424 |
| 2024-03-18 | 40.34 | $5.54 | 13000 |
| 2024-03-15 | 40.68 | $5.56 | 10235 |
| 2024-03-14 | 39.45 | $5.51 | 13800 |
| 2024-03-13 | 40.90 | $5.60 | 9245 |
| 2024-03-12 | 40.67 | $5.59 | 14600 |
| 2024-03-11 | 42.41 | $5.70 | 9200 |
| 2024-03-08 | 41.55 | $5.66 | 16700 |
| 2024-03-07 | 41.85 | $5.68 | 24930 |
| 2024-03-06 | 43.02 | $5.76 | 15141 |
| 2024-03-05 | 44.34 | $5.85 | 39928 |
| 2024-03-04 | 47.10 | $6.03 | 10600 |
| 2024-03-01 | 47.26 | $6.04 | 22900 |
| 2024-02-29 | 40.98 | $5.70 | 31832 |
| 2024-02-28 | 48.76 | $6.18 | 21711 |
| 2024-02-27 | 52.10 | $6.35 | 60610 |
| 2024-02-26 | 58.83 | $6.65 | 20822 |
| 2024-02-23 | 55.16 | $6.45 | 11400 |
| 2024-02-22 | 52.76 | $6.33 | 15303 |
| 2024-02-21 | 51.10 | $6.25 | 1400 |
| 2024-02-20 | 51.31 | $6.26 | 17700 |
| 2024-02-16 | 47.33 | $6.07 | 5847 |
| 2024-02-15 | 49.99 | $6.20 | 12100 |
| 2024-02-14 | 48.51 | $6.13 | 12300 |
| 2024-02-13 | 45.67 | $6.00 | 65514 |
| 2024-02-12 | 40.92 | $5.80 | 26400 |
| 2024-02-09 | 29.49 | $5.41 | 20000 |
| 2024-02-08 | 17.43 | $5.10 | 51000 |
| 2024-02-07 | 19.70 | $5.32 | 13600 |
| 2024-02-06 | 20.87 | $5.42 | 19924 |
| 2024-02-05 | 22.53 | $5.55 | 23100 |
| 2024-02-02 | 24.53 | $5.69 | 25200 |
| 2024-02-01 | 25.61 | $5.76 | 28200 |
| 2024-01-31 | 26.39 | $5.81 | 8400 |
| 2024-01-30 | 25.08 | $5.78 | 69700 |
| 2024-01-29 | 26.11 | $5.85 | 79639 |
| 2024-01-26 | 27.18 | $5.92 | 34300 |
| 2024-01-25 | 28.60 | $6.01 | 6300 |
| 2024-01-24 | 26.99 | $5.97 | 8000 |
| 2024-01-23 | 27.28 | $5.99 | 22300 |
| 2024-01-22 | 29.40 | $6.13 | 16900 |
| 2024-01-19 | 32.48 | $6.31 | 16933 |
| 2024-01-18 | 35.63 | $6.47 | 6800 |
| 2024-01-17 | 37.35 | $6.55 | 13113 |
| 2024-01-16 | 39.39 | $6.64 | 15300 |
| 2024-01-15 | 42.05 | $6.75 | 6349 |
| 2024-01-12 | 42.29 | $6.76 | 10528 |
| 2024-01-11 | 40.98 | $6.72 | 7202 |
| 2024-01-10 | 41.42 | $6.74 | 8232 |
| 2024-01-09 | 40.18 | $6.70 | 16000 |
| 2024-01-08 | 37.66 | $6.62 | 13314 |
| 2024-01-05 | 38.04 | $6.64 | 6235 |
| 2024-01-04 | 38.60 | $6.67 | 9900 |
| 2024-01-03 | 39.14 | $6.70 | 7640 |
| 2024-01-02 | 39.32 | $6.71 | 18200 |
| 2023-12-29 | 36.34 | $6.60 | 2600 |
| 2023-12-28 | 36.97 | $6.64 | 13200 |
| 2023-12-27 | 37.90 | $6.70 | 57500 |
| 2023-12-22 | 38.05 | $6.71 | 19700 |
| 2023-12-21 | 38.20 | $6.72 | 5925 |
| 2023-12-20 | 38.62 | $6.75 | 30300 |
| 2023-12-19 | 36.63 | $6.66 | 6443 |
| 2023-12-18 | 37.66 | $6.74 | 14310 |
| 2023-12-15 | 37.66 | $6.74 | 11000 |
| 2023-12-14 | 39.41 | $6.88 | 7524 |
| 2023-12-13 | 38.83 | $6.85 | 6700 |
| 2023-12-12 | 39.79 | $6.93 | 30500 |
| 2023-12-11 | 34.39 | $6.65 | 17800 |
| 2023-12-08 | 36.62 | $6.85 | 6219 |
| 2023-12-07 | 32.46 | $6.65 | 16400 |
| 2023-12-06 | 30.52 | $6.56 | 48100 |
| 2023-12-05 | 34.16 | $6.91 | 26031 |
| 2023-12-04 | 34.83 | $6.97 | 23600 |
| 2023-12-01 | 35.73 | $7.05 | 16300 |
| 2023-11-30 | 33.49 | $6.94 | 20907 |
| 2023-11-29 | 34.64 | $7.05 | 28234 |
| 2023-11-28 | 37.16 | $7.28 | 10500 |
| 2023-11-27 | 39.54 | $7.48 | 26237 |
| 2023-11-24 | 39.90 | $7.51 | 10500 |
| 2023-11-23 | 41.22 | $7.62 | 6124 |
| 2023-11-22 | 40.02 | $7.55 | 22500 |
| 2023-11-21 | 38.31 | $7.45 | 12826 |
| 2023-11-20 | 40.62 | $7.66 | 12300 |
| 2023-11-17 | 40.13 | $7.63 | 9600 |
| 2023-11-16 | 42.00 | $7.80 | 6500 |
| 2023-11-15 | 43.94 | $7.97 | 10500 |
| 2023-11-14 | 44.40 | $8.01 | 6600 |
| 2023-11-13 | 43.98 | $7.98 | 26326 |
| 2023-11-10 | 47.84 | $8.32 | 21300 |
| 2023-11-09 | 57.42 | $9.00 | 33800 |
| 2023-11-08 | 52.05 | $8.60 | 29208 |
| 2023-11-07 | 44.60 | $8.15 | 7608 |
| 2023-11-06 | 49.83 | $8.47 | 8800 |
| 2023-11-03 | 51.26 | $8.55 | 32730 |
| 2023-11-02 | 54.02 | $8.70 | 19036 |
| 2023-11-01 | 50.66 | $8.50 | 10413 |
| 2023-10-31 | 48.88 | $8.40 | 8300 |
| 2023-10-30 | 44.92 | $8.19 | 8244 |
| 2023-10-27 | 46.38 | $8.28 | 11200 |
| 2023-10-26 | 43.67 | $8.14 | 3200 |
| 2023-10-25 | 39.75 | $7.95 | 7100 |
| 2023-10-24 | 38.90 | $7.91 | 5800 |
| 2023-10-23 | 39.84 | $7.98 | 19000 |
| 2023-10-20 | 34.72 | $7.74 | 12734 |
| 2023-10-19 | 34.96 | $7.76 | 7846 |
| 2023-10-18 | 33.24 | $7.68 | 18600 |
| 2023-10-17 | 29.47 | $7.51 | 14514 |
| 2023-10-16 | 30.33 | $7.60 | 12700 |
| 2023-10-13 | 23.24 | $7.30 | 25902 |
| 2023-10-12 | 23.62 | $7.35 | 10900 |
| 2023-10-11 | 25.88 | $7.63 | 4400 |
| 2023-10-10 | 23.14 | $7.52 | 17900 |
| 2023-10-06 | 21.13 | $7.44 | 41700 |
| 2023-10-05 | 26.07 | $8.05 | 4300 |
| 2023-10-04 | 28.13 | $8.25 | 11700 |
| 2023-10-03 | 24.16 | $8.11 | 16300 |
| 2023-10-02 | 28.92 | $8.55 | 21400 |
| 2023-09-29 | 32.69 | $8.82 | 10317 |
| 2023-09-28 | 34.09 | $8.91 | 5506 |
| 2023-09-27 | 37.68 | $9.12 | 3645 |
| 2023-09-26 | 31.48 | $8.93 | 4103 |
| 2023-09-25 | 31.96 | $8.96 | 11838 |
| 2023-09-22 | 33.57 | $9.06 | 4600 |
| 2023-09-21 | 28.43 | $8.91 | 24400 |
| 2023-09-20 | 34.51 | $9.27 | 6802 |
| 2023-09-19 | 33.76 | $9.25 | 14635 |
| 2023-09-18 | 41.13 | $9.58 | 11606 |
| 2023-09-15 | 40.75 | $9.57 | 4910 |
| 2023-09-14 | 40.03 | $9.55 | 11903 |
| 2023-09-13 | 41.47 | $9.61 | 18900 |
| 2023-09-12 | 41.95 | $9.63 | 6240 |
| 2023-09-11 | 41.95 | $9.63 | 19300 |
| 2023-09-08 | 44.98 | $9.76 | 14500 |
| 2023-09-07 | 45.21 | $9.77 | 25743 |
| 2023-09-06 | 50.28 | $9.97 | 5426 |
| 2023-09-05 | 51.10 | $10.00 | 41245 |
| 2023-09-01 | 45.50 | $9.80 | 20835 |
| 2023-08-31 | 45.74 | $9.81 | 18537 |
| 2023-08-30 | 44.30 | $9.76 | 8515 |
| 2023-08-29 | 46.17 | $9.84 | 8240 |
| 2023-08-28 | 45.62 | $9.82 | 9311 |
| 2023-08-25 | 46.75 | $9.87 | 21222 |
| 2023-08-24 | 44.13 | $9.77 | 10600 |
| 2023-08-23 | 44.34 | $9.78 | 31406 |
| 2023-08-22 | 44.53 | $9.79 | 11930 |
| 2023-08-21 | 44.92 | $9.81 | 38300 |
| 2023-08-18 | 52.66 | $10.17 | 18200 |
| 2023-08-17 | 62.96 | $10.53 | 15400 |
| 2023-08-16 | 70.62 | $10.74 | 20211 |
| 2023-08-15 | 69.96 | $10.70 | 15500 |
| 2023-08-14 | 68.62 | $10.62 | 8743 |
| 2023-08-11 | 70.10 | $10.66 | 7600 |
| 2023-08-10 | 66.48 | $10.45 | 18200 |
| 2023-08-09 | 60.65 | $10.18 | 19106 |
| 2023-08-08 | 59.92 | $10.15 | 7147 |
| 2023-08-04 | 59.92 | $10.15 | 74000 |
| 2023-08-03 | 54.84 | $9.95 | 9200 |
| 2023-08-02 | 55.85 | $9.98 | 7347 |
| 2023-08-01 | 55.33 | $9.96 | 32700 |
| 2023-07-31 | 55.64 | $9.97 | 27014 |
| 2023-07-28 | 56.54 | $10.00 | 28601 |
| 2023-07-27 | 56.09 | $9.98 | 16700 |
| 2023-07-26 | 56.09 | $9.98 | 5912 |
| 2023-07-25 | 56.62 | $10.00 | 62233 |
| 2023-07-24 | 56.23 | $9.98 | 14100 |
| 2023-07-21 | 56.72 | $10.00 | 26100 |
| 2023-07-20 | 56.72 | $10.00 | 15229 |
| 2023-07-19 | 55.85 | $9.95 | 8800 |
| 2023-07-18 | 56.72 | $9.99 | 98231 |
| 2023-07-17 | 55.74 | $9.93 | 8237 |
| 2023-07-14 | 56.14 | $9.95 | 43300 |
| 2023-07-13 | 55.69 | $9.92 | 63623 |
| 2023-07-12 | 54.33 | $9.83 | 16433 |
| 2023-07-11 | 53.89 | $9.80 | 62100 |
| 2023-07-10 | 54.56 | $9.84 | 32332 |
| 2023-07-07 | 54.29 | $9.82 | 26444 |
| 2023-07-06 | 58.08 | $10.05 | 30438 |
| 2023-07-05 | 59.81 | $10.15 | 44700 |
| 2023-07-04 | 68.50 | $10.60 | 58300 |
| 2023-06-30 | 68.11 | $10.56 | 27401 |
| 2023-06-29 | 68.72 | $10.59 | 23400 |
| 2023-06-28 | 68.54 | $10.57 | 50300 |
| 2023-06-27 | 65.56 | $10.25 | 4930 |
| 2023-06-26 | 68.25 | $10.39 | 35512 |
| 2023-06-23 | 66.18 | $10.17 | 27716 |
| 2023-06-22 | 74.10 | $10.55 | 37139 |
| 2023-06-21 | 70.88 | $10.18 | 39800 |
| 2023-06-20 | 66.24 | $9.75 | 44220 |
| 2023-06-19 | 65.63 | $9.70 | 8600 |
| 2023-06-16 | 65.63 | $9.70 | 10442 |
| 2023-06-15 | 64.84 | $9.63 | 19000 |
| 2023-06-14 | 64.39 | $9.59 | 11000 |
| 2023-06-13 | 64.28 | $9.58 | 3800 |
| 2023-06-12 | 61.74 | $9.35 | 30000 |
| 2023-06-09 | 68.58 | $9.69 | 25205 |
| 2023-06-08 | 72.63 | $9.87 | 35400 |
| 2023-06-07 | 71.57 | $9.75 | 59000 |
| 2023-06-06 | 69.80 | $9.56 | 58300 |
| 2023-06-05 | 67.38 | $9.32 | 62500 |
| 2023-06-02 | 64.31 | $9.05 | 27115 |
| 2023-06-01 | 62.83 | $8.93 | 15739 |
| 2023-05-31 | 62.09 | $8.87 | 17039 |
| 2023-05-30 | 64.97 | $9.01 | 24029 |
| 2023-05-29 | 72.26 | $9.33 | 20633 |
| 2023-05-26 | 67.75 | $8.91 | 20336 |
| 2023-05-25 | 69.54 | $8.98 | 44410 |
| 2023-05-24 | 68.05 | $8.85 | 53831 |
| 2023-05-23 | 64.21 | $8.55 | 36235 |
| 2023-05-19 | 60.95 | $8.33 | 18147 |
| 2023-05-18 | 53.85 | $7.94 | 15310 |
| 2023-05-17 | 52.37 | $7.87 | 10520 |
| 2023-05-16 | 53.06 | $7.90 | 15000 |
| 2023-05-15 | 55.37 | $8.00 | 11611 |
| 2023-05-12 | 51.78 | $7.82 | 32801 |
| 2023-05-11 | 50.52 | $7.76 | 11340 |
| 2023-05-10 | 49.89 | $7.73 | 29810 |
| 2023-05-09 | 56.16 | $8.01 | 71535 |
| 2023-05-08 | 56.89 | $8.04 | 60500 |
| 2023-05-05 | 62.26 | $8.25 | 81800 |
| 2023-05-04 | 74.31 | $8.63 | 29500 |
| 2023-05-03 | 70.77 | $8.38 | 109535 |
| 2023-05-02 | 70.77 | $8.38 | 55516 |
| 2023-05-01 | 70.03 | $8.33 | 8847 |
| 2023-04-28 | 69.13 | $8.27 | 21800 |
| 2023-04-27 | 70.13 | $8.30 | 4300 |
| 2023-04-26 | 67.46 | $8.12 | 11900 |
| 2023-04-25 | 66.34 | $8.05 | 16931 |
| 2023-04-24 | 71.31 | $8.20 | 10441 |
| 2023-04-21 | 70.61 | $8.15 | 16300 |
| 2023-04-20 | 68.58 | $8.01 | 9225 |
| 2023-04-19 | 68.43 | $8.00 | 6104 |
| 2023-04-18 | 68.43 | $8.00 | 5200 |
| 2023-04-17 | 68.73 | $8.01 | 26700 |
| 2023-04-14 | 67.81 | $7.94 | 24949 |
| 2023-04-13 | 70.90 | $8.05 | 66202 |
| 2023-04-12 | 69.21 | $7.91 | 128200 |
| 2023-04-11 | 66.71 | $7.72 | 85334 |
| 2023-04-10 | 61.00 | $7.36 | 24847 |
| 2023-04-06 | 58.17 | $7.21 | 26000 |
| 2023-04-05 | 57.58 | $7.18 | 3600 |
| 2023-04-04 | 57.01 | $7.15 | 8700 |
| 2023-04-03 | 60.91 | $7.30 | 18400 |
| 2023-03-31 | 59.14 | $7.20 | 53806 |
| 2023-03-30 | 56.32 | $7.05 | 19700 |
| 2023-03-29 | 55.93 | $7.03 | 6000 |
| 2023-03-28 | 55.37 | $7.00 | 14046 |
| 2023-03-27 | 61.86 | $7.26 | 38528 |
| 2023-03-24 | 56.24 | $6.96 | 6905 |
| 2023-03-23 | 55.83 | $6.94 | 18400 |
| 2023-03-22 | 54.19 | $6.86 | 50000 |
| 2023-03-21 | 53.57 | $6.83 | 6000 |
| 2023-03-20 | 50.64 | $6.69 | 3735 |
| 2023-03-17 | 45.76 | $6.48 | 3304 |
| 2023-03-16 | 47.68 | $6.57 | 7500 |
| 2023-03-15 | 42.59 | $6.37 | 8109 |
| 2023-03-14 | 48.40 | $6.63 | 2914 |
| 2023-03-13 | 46.81 | $6.57 | 6911 |
| 2023-03-10 | 49.98 | $6.70 | 11712 |
| 2023-03-09 | 50.23 | $6.71 | 4200 |
| 2023-03-08 | 52.46 | $6.80 | 6812 |
| 2023-03-07 | 51.32 | $6.75 | 1700 |
| 2023-03-06 | 53.27 | $6.83 | 4600 |
| 2023-03-03 | 50.83 | $6.72 | 700 |
| 2023-03-02 | 49.24 | $6.65 | 7021 |
| 2023-03-01 | 49.01 | $6.64 | 7700 |
| 2023-02-28 | 45.82 | $6.50 | 13500 |
| 2023-02-27 | 42.13 | $6.35 | 4211 |
| 2023-02-24 | 41.37 | $6.32 | 7006 |
| 2023-02-23 | 41.55 | $6.33 | 11700 |
| 2023-02-22 | 39.39 | $6.24 | 14300 |
| 2023-02-21 | 36.67 | $6.13 | 30500 |
| 2023-02-17 | 27.41 | $5.80 | 51843 |
| 2023-02-16 | 31.37 | $6.10 | 40200 |
| 2023-02-15 | 36.37 | $6.40 | 14310 |
| 2023-02-14 | 40.00 | $6.58 | 41900 |
| 2023-02-13 | 37.36 | $6.50 | 15028 |
| 2023-02-10 | 45.73 | $6.85 | 11442 |
| 2023-02-09 | 46.29 | $6.87 | 9310 |
| 2023-02-08 | 49.79 | $6.99 | 6311 |
| 2023-02-07 | 50.09 | $7.00 | 16519 |
| 2023-02-06 | 48.62 | $6.95 | 11100 |
| 2023-02-03 | 46.22 | $6.87 | 500 |
| 2023-02-02 | 42.72 | $6.76 | 6200 |
| 2023-02-01 | 44.47 | $6.83 | 10800 |
| 2023-01-31 | 46.27 | $6.90 | 4000 |
| 2023-01-30 | 45.06 | $6.86 | 5934 |
| 2023-01-27 | 48.14 | $6.98 | 4100 |
| 2023-01-26 | 47.86 | $6.97 | 4103 |
| 2023-01-25 | 45.90 | $6.90 | 1800 |
| 2023-01-24 | 44.77 | $6.86 | 24400 |
| 2023-01-23 | 46.86 | $6.95 | 4500 |
| 2023-01-20 | 47.09 | $6.96 | 4800 |
| 2023-01-19 | 47.99 | $7.00 | 11100 |
| 2023-01-18 | 52.01 | $7.17 | 11105 |
| 2023-01-17 | 54.03 | $7.25 | 13134 |
| 2023-01-16 | 44.87 | $6.89 | 20000 |
| 2023-01-13 | 47.62 | $7.00 | 6203 |
| 2023-01-12 | 50.86 | $7.12 | 7716 |
| 2023-01-11 | 50.05 | $7.09 | 22805 |
| 2023-01-10 | 47.60 | $7.00 | 20723 |
| 2023-01-09 | 51.61 | $7.15 | 8500 |
| 2023-01-06 | 53.91 | $7.23 | 30311 |
| 2023-01-05 | 55.68 | $7.29 | 3431 |
| 2023-01-04 | 55.97 | $7.30 | 11100 |
| 2023-01-03 | 54.85 | $7.25 | 13400 |
| 2022-12-30 | 63.07 | $7.52 | 4400 |
| 2022-12-29 | 64.08 | $7.55 | 5915 |
| 2022-12-28 | 63.71 | $7.53 | 21300 |
| 2022-12-23 | 57.96 | $7.25 | 12600 |
| 2022-12-22 | 57.04 | $7.21 | 9500 |
| 2022-12-21 | 57.04 | $7.21 | 7500 |
| 2022-12-20 | 57.04 | $7.21 | 4300 |
| 2022-12-19 | 59.56 | $7.30 | 7900 |
| 2022-12-16 | 65.71 | $7.50 | 3214 |
| 2022-12-15 | 65.71 | $7.50 | 10200 |
| 2022-12-14 | 72.83 | $7.71 | 12800 |
| 2022-12-13 | 71.13 | $7.59 | 23325 |
| 2022-12-12 | 70.09 | $7.52 | 45900 |
| 2022-12-09 | 64.58 | $7.20 | 62400 |
| 2022-12-08 | 59.97 | $6.99 | 9300 |
| 2022-12-07 | 59.97 | $6.99 | 19136 |
| 2022-12-06 | 60.31 | $7.00 | 65241 |
| 2022-12-05 | 59.66 | $6.97 | 25303 |
| 2022-12-02 | 58.81 | $6.93 | 7820 |
| 2022-12-01 | 60.32 | $6.98 | 28827 |
| 2022-11-30 | 57.86 | $6.86 | 28100 |
| 2022-11-29 | 57.65 | $6.85 | 33735 |
| 2022-11-28 | 56.84 | $6.81 | 24500 |
| 2022-11-25 | 60.99 | $6.96 | 12400 |
| 2022-11-24 | 60.81 | $6.95 | 746 |
| 2022-11-23 | 59.93 | $6.90 | 17600 |
| 2022-11-22 | 59.93 | $6.90 | 65000 |
| 2022-11-21 | 55.58 | $6.66 | 27106 |
| 2022-11-18 | 52.95 | $6.53 | 21800 |
| 2022-11-17 | 54.36 | $6.59 | 24911 |
| 2022-11-16 | 51.50 | $6.45 | 77500 |
| 2022-11-15 | 34.51 | $5.84 | 3205 |
| 2022-11-14 | 34.15 | $5.83 | 2200 |
| 2022-11-11 | 34.33 | $5.84 | 3435 |
| 2022-11-10 | 32.99 | $5.80 | 12900 |
| 2022-11-09 | 35.94 | $5.97 | 11605 |
| 2022-11-08 | 35.94 | $5.97 | 12825 |
| 2022-11-07 | 35.02 | $5.94 | 21613 |
| 2022-11-04 | 38.16 | $6.12 | 15447 |
| 2022-11-03 | 39.08 | $6.17 | 8600 |
| 2022-11-02 | 39.08 | $6.17 | 36800 |
| 2022-11-01 | 44.76 | $6.46 | 3800 |
| 2022-10-31 | 43.41 | $6.41 | 8027 |
| 2022-10-28 | 42.07 | $6.36 | 10648 |
| 2022-10-27 | 46.70 | $6.58 | 8134 |
| 2022-10-26 | 45.67 | $6.54 | 18324 |
| 2022-10-25 | 46.97 | $6.60 | 5330 |
| 2022-10-24 | 49.41 | $6.71 | 11500 |
| 2022-10-21 | 45.49 | $6.55 | 13502 |
| 2022-10-20 | 44.47 | $6.51 | 7100 |
| 2022-10-19 | 45.07 | $6.54 | 4325 |
| 2022-10-18 | 44.60 | $6.52 | 800 |
| 2022-10-17 | 46.11 | $6.60 | 9400 |
| 2022-10-14 | 49.08 | $6.75 | 6500 |
| 2022-10-13 | 49.48 | $6.77 | 14102 |
| 2022-10-12 | 40.95 | $6.40 | 8721 |
| 2022-10-11 | 43.20 | $6.52 | 19542 |
| 2022-10-07 | 49.43 | $6.81 | 19900 |
| 2022-10-06 | 50.38 | $6.85 | 22100 |
| 2022-10-05 | 51.56 | $6.90 | 42739 |
| 2022-10-04 | 47.60 | $6.73 | 15213 |
| 2022-10-03 | 49.17 | $6.80 | 86000 |
| 2022-09-30 | 54.02 | $7.00 | 28400 |
| 2022-09-29 | 53.58 | $6.98 | 14919 |
| 2022-09-28 | 58.01 | $7.15 | 4431 |
| 2022-09-27 | 60.82 | $7.25 | 95800 |
| 2022-09-26 | 51.71 | $6.84 | 17400 |
| 2022-09-23 | 51.99 | $6.85 | 9700 |
| 2022-09-22 | 51.75 | $6.84 | 6400 |
| 2022-09-21 | 51.75 | $6.84 | 100 |
| 2022-09-20 | 50.83 | $6.80 | 2634 |
| 2022-09-19 | 49.46 | $6.74 | 3000 |
| 2022-09-16 | 47.12 | $6.64 | 2100 |
| 2022-09-15 | 47.33 | $6.65 | 3700 |
| 2022-09-14 | 48.97 | $6.73 | 19400 |
| 2022-09-13 | 47.24 | $6.65 | 8934 |
| 2022-09-12 | 52.07 | $6.88 | 3805 |
| 2022-09-09 | 52.52 | $6.90 | 2902 |
| 2022-09-08 | 48.33 | $6.70 | 6000 |
| 2022-09-07 | 51.80 | $6.86 | 2000 |
| 2022-09-06 | 52.70 | $6.90 | 1800 |
| 2022-09-02 | 46.28 | $6.61 | 2700 |
| 2022-09-01 | 49.35 | $6.75 | 6800 |
| 2022-08-31 | 47.21 | $6.66 | 4000 |
| 2022-08-30 | 45.76 | $6.60 | 8500 |
| 2022-08-29 | 44.79 | $6.56 | 4733 |
| 2022-08-26 | 44.56 | $6.55 | 21746 |
| 2022-08-25 | 43.42 | $6.50 | 9948 |
| 2022-08-24 | 47.70 | $6.73 | 4202 |
| 2022-08-23 | 48.69 | $6.78 | 5342 |
| 2022-08-22 | 50.90 | $6.89 | 14230 |
| 2022-08-19 | 51.30 | $6.91 | 7010 |
| 2022-08-18 | 53.09 | $7.00 | 51847 |
| 2022-08-17 | 56.42 | $7.16 | 8934 |
| 2022-08-16 | 54.74 | $7.06 | 20507 |
| 2022-08-15 | 51.34 | $6.87 | 14200 |
| 2022-08-12 | 52.12 | $6.91 | 3300 |
| 2022-08-11 | 52.31 | $6.92 | 6800 |
| 2022-08-10 | 52.15 | $6.91 | 17300 |
| 2022-08-09 | 52.15 | $6.91 | 2100 |
| 2022-08-08 | 50.12 | $6.78 | 12629 |
| 2022-08-05 | 47.52 | $6.62 | 14100 |
| 2022-08-04 | 48.42 | $6.68 | 19014 |
| 2022-08-03 | 52.68 | $6.95 | 1903 |
| 2022-08-02 | 52.84 | $6.96 | 10900 |
| 2022-07-29 | 52.84 | $6.96 | 10900 |
| 2022-07-28 | 52.71 | $6.95 | 4722 |
| 2022-07-27 | 53.57 | $7.01 | 2221 |
| 2022-07-26 | 55.13 | $7.12 | 717 |
| 2022-07-25 | 55.55 | $7.15 | 1300 |
| 2022-07-22 | 56.23 | $7.20 | 7600 |
| 2022-07-21 | 52.24 | $6.84 | 18034 |
| 2022-07-20 | 55.58 | $7.09 | 8446 |
| 2022-07-19 | 58.71 | $7.31 | 25800 |
| 2022-07-18 | 65.23 | $7.72 | 21200 |
| 2022-07-15 | 62.22 | $7.41 | 9717 |
| 2022-07-14 | 59.76 | $7.18 | 12809 |
| 2022-07-13 | 57.84 | $7.01 | 22300 |
| 2022-07-12 | 61.81 | $7.25 | 35102 |
| 2022-07-11 | 58.42 | $6.95 | 11900 |
| 2022-07-08 | 55.94 | $6.75 | 14400 |
| 2022-07-07 | 46.94 | $6.15 | 2600 |
| 2022-07-06 | 41.24 | $5.85 | 12034 |
| 2022-07-05 | 43.93 | $6.03 | 13100 |
| 2022-07-04 | 44.24 | $6.05 | 6300 |
| 2022-06-30 | 42.53 | $5.96 | 11129 |
| 2022-06-29 | 41.59 | $5.91 | 17049 |
| 2022-06-28 | 46.52 | $6.25 | 14714 |
| 2022-06-27 | 46.52 | $6.25 | 20502 |
| 2022-06-24 | 44.78 | $6.15 | 9902 |
| 2022-06-23 | 41.54 | $5.97 | 50700 |
| 2022-06-22 | 45.33 | $6.24 | 46900 |
| 2022-06-21 | 42.37 | $6.08 | 22714 |
| 2022-06-20 | 42.64 | $6.10 | 5500 |
| 2022-06-17 | 46.82 | $6.39 | 15000 |
| 2022-06-16 | 52.00 | $6.70 | 26809 |
| 2022-06-15 | 64.72 | $7.28 | 5200 |
| 2022-06-14 | 65.50 | $7.31 | 17300 |
| 2022-06-13 | 75.04 | $7.64 | 46633 |
| 2022-06-10 | 71.59 | $7.35 | 5811 |
| 2022-06-09 | 75.71 | $7.47 | 51200 |
| 2022-06-08 | 83.30 | $7.67 | 10600 |
| 2022-06-07 | 83.70 | $7.68 | 22400 |
| 2022-06-06 | 83.62 | $7.67 | 12842 |
| 2022-06-03 | 83.33 | $7.63 | 8900 |
| 2022-06-02 | 83.12 | $7.60 | 12717 |
| 2022-06-01 | 81.96 | $7.44 | 8600 |
| 2022-05-31 | 81.42 | $7.37 | 24112 |
| 2022-05-30 | 81.35 | $7.36 | 6100 |
| 2022-05-27 | 79.97 | $7.18 | 11449 |
| 2022-05-26 | 80.92 | $7.21 | 37201 |
| 2022-05-25 | 79.03 | $6.97 | 36905 |
| 2022-05-24 | 73.28 | $6.42 | 30500 |
| 2022-05-20 | 63.40 | $5.85 | 9100 |
| 2022-05-19 | 63.40 | $5.85 | 16902 |
| 2022-05-18 | 62.29 | $5.80 | 20900 |
| 2022-05-17 | 64.51 | $5.86 | 12204 |
| 2022-05-16 | 55.47 | $5.50 | 7900 |
| 2022-05-13 | 55.47 | $5.50 | 5211 |
| 2022-05-12 | 54.00 | $5.45 | 5506 |
| 2022-05-11 | 55.75 | $5.50 | 4835 |
| 2022-05-10 | 52.23 | $5.38 | 6400 |
| 2022-05-09 | 50.67 | $5.33 | 30029 |
| 2022-05-06 | 53.31 | $5.41 | 1809 |
| 2022-05-05 | 50.88 | $5.33 | 14900 |
| 2022-05-04 | 54.95 | $5.45 | 9700 |
| 2022-05-03 | 53.48 | $5.40 | 8238 |
| 2022-05-02 | 48.70 | $5.25 | 20900 |
| 2022-04-29 | 53.97 | $5.40 | 10205 |
| 2022-04-28 | 53.65 | $5.39 | 14000 |
| 2022-04-27 | 54.36 | $5.41 | 10100 |
| 2022-04-26 | 54.07 | $5.40 | 14102 |
| 2022-04-25 | 54.07 | $5.40 | 13400 |
| 2022-04-22 | 55.67 | $5.45 | 27331 |
| 2022-04-21 | 54.91 | $5.42 | 25504 |
| 2022-04-20 | 53.66 | $5.37 | 9517 |
| 2022-04-19 | 57.30 | $5.49 | 13500 |
| 2022-04-18 | 62.68 | $5.65 | 17300 |
| 2022-04-14 | 55.77 | $5.37 | 11840 |
| 2022-04-13 | 55.49 | $5.36 | 24829 |
| 2022-04-12 | 59.03 | $5.46 | 5900 |
| 2022-04-11 | 59.40 | $5.47 | 11700 |
| 2022-04-08 | 62.67 | $5.56 | 12500 |
| 2022-04-07 | 66.54 | $5.66 | 8100 |
| 2022-04-06 | 63.31 | $5.51 | 10902 |
| 2022-04-05 | 66.99 | $5.60 | 11321 |
| 2022-04-04 | 66.16 | $5.56 | 16730 |
| 2022-04-01 | 64.46 | $5.48 | 3900 |
| 2022-03-31 | 64.25 | $5.47 | 448 |
| 2022-03-30 | 65.37 | $5.50 | 10214 |
| 2022-03-29 | 63.34 | $5.40 | 16200 |
| 2022-03-28 | 69.93 | $5.57 | 4000 |
| 2022-03-25 | 68.66 | $5.50 | 2800 |
| 2022-03-24 | 68.11 | $5.47 | 12512 |
| 2022-03-23 | 68.87 | $5.49 | 11842 |
| 2022-03-22 | 69.24 | $5.50 | 17536 |
| 2022-03-21 | 68.60 | $5.46 | 20700 |
| 2022-03-18 | 65.53 | $5.28 | 42000 |
| 2022-03-17 | 62.00 | $5.10 | 13800 |
| 2022-03-16 | 57.90 | $4.92 | 14900 |
| 2022-03-15 | 54.81 | $4.80 | 14200 |
| 2022-03-14 | 57.83 | $4.89 | 17212 |
| 2022-03-11 | 59.92 | $4.95 | 30822 |
| 2022-03-10 | 63.57 | $5.05 | 15100 |
| 2022-03-09 | 62.48 | $5.00 | 6802 |
| 2022-03-08 | 61.39 | $4.95 | 14233 |
| 2022-03-07 | 60.74 | $4.92 | 21446 |
| 2022-03-04 | 52.66 | $4.60 | 19600 |
| 2022-03-03 | 49.25 | $4.49 | 14319 |
| 2022-03-02 | 47.62 | $4.44 | 43500 |
| 2022-03-01 | 47.92 | $4.45 | 20900 |
| 2022-02-28 | 46.03 | $4.39 | 12300 |
| 2022-02-25 | 47.67 | $4.45 | 18200 |
| 2022-02-24 | 50.83 | $4.56 | 32500 |
| 2022-02-23 | 45.87 | $4.40 | 15600 |
| 2022-02-22 | 47.88 | $4.47 | 16000 |
| 2022-02-18 | 51.55 | $4.59 | 8915 |
| 2022-02-17 | 51.55 | $4.59 | 15100 |
| 2022-02-16 | 52.15 | $4.61 | 8017 |
| 2022-02-15 | 54.89 | $4.70 | 19200 |
| 2022-02-14 | 54.89 | $4.70 | 9900 |
| 2022-02-11 | 55.47 | $4.72 | 13226 |
| 2022-02-10 | 51.29 | $4.55 | 8900 |
| 2022-02-09 | 48.30 | $4.44 | 10300 |
| 2022-02-08 | 48.30 | $4.44 | 7120 |
| 2022-02-07 | 50.86 | $4.54 | 11925 |
| 2022-02-04 | 49.06 | $4.47 | 60147 |
| 2022-02-03 | 46.13 | $4.36 | 48047 |
| 2022-02-02 | 49.06 | $4.48 | 21805 |
| 2022-02-01 | 48.28 | $4.45 | 11230 |
| 2022-01-31 | 48.28 | $4.45 | 11500 |
| 2022-01-28 | 48.73 | $4.47 | 15000 |
| 2022-01-27 | 50.51 | $4.55 | 14200 |
| 2022-01-26 | 49.41 | $4.50 | 6000 |
| 2022-01-25 | 48.54 | $4.46 | 14042 |
| 2022-01-24 | 51.26 | $4.59 | 22600 |
| 2022-01-21 | 46.20 | $4.36 | 13924 |
| 2022-01-20 | 50.78 | $4.57 | 36500 |
| 2022-01-19 | 52.66 | $4.65 | 10600 |
| 2022-01-18 | 52.90 | $4.66 | 15400 |
| 2022-01-17 | 53.81 | $4.70 | 14532 |
| 2022-01-14 | 61.02 | $4.99 | 43610 |
| 2022-01-13 | 56.64 | $4.76 | 7300 |
| 2022-01-12 | 53.16 | $4.60 | 1300 |
| 2022-01-11 | 53.67 | $4.62 | 12635 |
| 2022-01-10 | 49.78 | $4.45 | 61433 |
| 2022-01-07 | 49.30 | $4.43 | 9900 |
| 2022-01-06 | 44.00 | $4.22 | 26600 |
| 2022-01-05 | 39.41 | $4.06 | 31800 |
| 2022-01-04 | 43.42 | $4.25 | 8145 |
| 2021-12-31 | 44.32 | $4.29 | 36900 |
| 2021-12-30 | 45.68 | $4.35 | 4500 |
| 2021-12-29 | 47.04 | $4.41 | 96900 |
| 2021-12-24 | 47.95 | $4.45 | 2200 |
| 2021-12-23 | 44.92 | $4.33 | 24530 |
| 2021-12-22 | 48.98 | $4.51 | 8713 |
| 2021-12-21 | 48.98 | $4.51 | 3700 |
| 2021-12-20 | 47.55 | $4.45 | 13800 |
| 2021-12-17 | 45.38 | $4.36 | 6604 |
| 2021-12-16 | 45.78 | $4.38 | 4400 |
| 2021-12-15 | 41.88 | $4.22 | 10241 |
| 2021-12-14 | 46.44 | $4.45 | 1600 |
| 2021-12-13 | 46.20 | $4.44 | 5500 |
| 2021-12-10 | 49.15 | $4.58 | 600 |
| 2021-12-09 | 47.33 | $4.50 | 7000 |
| 2021-12-08 | 49.66 | $4.61 | 1300 |
| 2021-12-07 | 43.66 | $4.36 | 13835 |
| 2021-12-06 | 42.89 | $4.33 | 12300 |
| 2021-12-03 | 48.37 | $4.59 | 5500 |
| 2021-12-02 | 45.84 | $4.49 | 8805 |
| 2021-12-01 | 50.28 | $4.68 | 3400 |
| 2021-11-30 | 45.53 | $4.50 | 28731 |
| 2021-11-29 | 48.47 | $4.62 | 6500 |
| 2021-11-26 | 44.50 | $4.48 | 9813 |
| 2021-11-25 | 45.69 | $4.53 | 18300 |
| 2021-11-24 | 56.31 | $4.90 | 11640 |
| 2021-11-23 | 54.96 | $4.85 | 1310 |
| 2021-11-22 | 52.17 | $4.75 | 3600 |
| 2021-11-19 | 56.14 | $4.87 | 10700 |
| 2021-11-18 | 54.49 | $4.81 | — |
| 2021-11-17 | 54.49 | $4.81 | 4940 |
| 2021-11-16 | 56.08 | $4.86 | 6000 |
| 2021-11-15 | 55.83 | $4.85 | 4635 |
| 2021-11-12 | 55.60 | $4.84 | 400 |
| 2021-11-11 | 53.49 | $4.75 | 7600 |
| 2021-11-10 | 57.83 | $4.90 | 18510 |
| 2021-11-09 | 59.36 | $4.95 | 4731 |
| 2021-11-08 | 59.96 | $4.97 | 1605 |
| 2021-11-05 | 60.54 | $4.99 | 2217 |
| 2021-11-04 | 59.42 | $4.93 | 2300 |
| 2021-11-03 | 60.23 | $4.96 | 4100 |
| 2021-11-02 | 60.50 | $4.97 | 200 |
| 2021-11-01 | 61.26 | $5.00 | 8035 |
| 2021-10-29 | 58.44 | $4.83 | 5400 |
| 2021-10-28 | 59.65 | $4.88 | 1500 |
| 2021-10-27 | 59.33 | $4.86 | 1913 |
| 2021-10-26 | 58.23 | $4.79 | 12800 |
| 2021-10-25 | 61.63 | $4.94 | 12925 |
| 2021-10-22 | 61.20 | $4.91 | 28246 |
| 2021-10-21 | 62.31 | $4.96 | 28027 |
| 2021-10-20 | 63.62 | $5.02 | 28742 |
| 2021-10-19 | 62.88 | $4.96 | 16111 |
| 2021-10-18 | 65.86 | $5.10 | 29219 |
| 2021-10-15 | 65.30 | $5.05 | 62129 |
| 2021-10-14 | 69.17 | $5.23 | 25230 |
| 2021-10-13 | 67.86 | $5.10 | 27502 |
| 2021-10-12 | 67.36 | $5.05 | 22100 |
| 2021-10-08 | 65.06 | $4.83 | 9211 |
| 2021-10-07 | 63.85 | $4.72 | 23200 |
| 2021-10-06 | 62.86 | $4.63 | 14136 |
| 2021-10-05 | 62.75 | $4.62 | 11700 |
| 2021-10-04 | 61.47 | $4.50 | 7800 |
| 2021-10-01 | 61.47 | $4.50 | 5428 |
| 2021-09-30 | 61.16 | $4.47 | 10100 |
| 2021-09-29 | 63.04 | $4.59 | 12820 |
| 2021-09-28 | 62.21 | $4.50 | 5717 |
| 2021-09-27 | 62.13 | $4.49 | 36935 |
| 2021-09-24 | 61.34 | $4.40 | 21928 |
| 2021-09-23 | 61.00 | $4.36 | 9609 |
| 2021-09-22 | 62.17 | $4.45 | 43717 |
| 2021-09-21 | 56.95 | $3.85 | 500 |
| 2021-09-20 | 56.29 | $3.78 | 2003 |
| 2021-09-17 | 56.52 | $3.80 | 8600 |
| 2021-09-16 | 60.15 | $4.10 | 7400 |
| 2021-09-15 | 58.98 | $3.96 | 8132 |
| 2021-09-14 | 56.84 | $3.71 | 4009 |
| 2021-09-13 | 54.49 | $3.45 | 900 |
| 2021-09-10 | 54.13 | $3.41 | 600 |
| 2021-09-09 | 54.54 | $3.45 | — |
| 2021-09-08 | 54.54 | $3.45 | — |
| 2021-09-07 | 24.42 | $1.15 | — |
| 2021-09-03 | 58.94 | $3.29 | 175 |
| 2021-09-02 | 57.33 | $3.23 | 35 |
| 2021-09-01 | 59.55 | $3.29 | 2695 |
| 2021-08-31 | 55.46 | $3.14 | 6230 |
| 2021-08-30 | 60.07 | $3.26 | 1009 |
| 2021-08-27 | 57.56 | $3.17 | 14401 |
| 2021-08-26 | 54.21 | $3.06 | 807 |
| 2021-08-25 | 56.12 | $3.11 | 4350 |
| 2021-08-24 | 52.64 | $3.00 | 17952 |
| 2021-08-23 | 52.64 | $3.00 | 6605 |
| 2021-08-20 | 47.88 | $2.86 | 9130 |
| 2021-08-19 | 52.93 | $3.00 | 22769 |
| 2021-08-18 | 50.82 | $2.94 | 12490 |
| 2021-08-17 | 49.75 | $2.91 | 2116 |
| 2021-08-16 | 50.80 | $2.94 | 11585 |
| 2021-08-13 | 52.92 | $3.00 | 1365 |
| 2021-08-12 | 51.97 | $2.97 | 11085 |
| 2021-08-11 | 50.04 | $2.91 | 11861 |
| 2021-08-10 | 53.07 | $3.00 | 17769 |
| 2021-08-09 | 54.11 | $3.03 | 7868 |
| 2021-08-06 | 55.14 | $3.06 | 13062 |
| 2021-08-05 | 53.46 | $3.00 | 19157 |
| 2021-08-04 | 53.46 | $3.00 | 13477 |
| 2021-08-03 | 49.50 | $2.86 | 3261 |
| 2021-07-30 | 49.50 | $2.86 | 1561 |
| 2021-07-29 | 49.50 | $2.86 | 1295 |
| 2021-07-28 | 49.50 | $2.86 | 2811 |
| 2021-07-27 | 51.54 | $2.94 | 3062 |
| 2021-07-26 | 50.82 | $2.91 | 908 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.09
2026-07-22
Close Price
$9.90
Vol: 2940
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -9.09 | $9.90 | 2940 |
| 2026-07-21 | -9.74 | $9.89 | 68200 |
| 2026-07-20 | -1.61 | $9.72 | 57106 |
| 2026-07-17 | -25.69 | $9.31 | 101247 |
| 2026-07-16 | -54.00 | $8.96 | 38300 |
| 2026-07-15 | -15.00 | $9.35 | 44700 |
| 2026-07-14 | -30.00 | $9.20 | 51800 |
| 2026-07-13 | -59.00 | $8.91 | 84030 |
| 2026-07-10 | -82.00 | $8.68 | 47932 |
| 2026-07-09 | -69.00 | $8.81 | 44805 |
| 2026-07-08 | -53.00 | $8.97 | 58600 |
| 2026-07-07 | -74.00 | $8.76 | 85522 |
| 2026-07-06 | -19.77 | $9.19 | 109100 |
| 2026-07-03 | -70.97 | $8.68 | 14300 |
| 2026-07-02 | -72.04 | $8.67 | 94103 |
| 2026-06-30 | -73.49 | $8.63 | 26233 |
| 2026-06-29 | -49.40 | $8.83 | 83400 |
| 2026-06-26 | -67.02 | $8.61 | 37700 |
| 2026-06-25 | -31.53 | $8.89 | 26245 |
| 2026-06-24 | -44.14 | $8.75 | 21200 |
| 2026-06-23 | -45.95 | $8.73 | 44700 |
| 2026-06-22 | -26.32 | $8.94 | 22300 |
| 2026-06-19 | -0.89 | $9.21 | 24339 |
| 2026-06-18 | -31.68 | $8.79 | 45300 |
| 2026-06-17 | -27.72 | $8.83 | 31300 |
| 2026-06-16 | -23.76 | $8.87 | 27400 |
| 2026-06-15 | -23.76 | $8.87 | 101641 |
| 2026-06-12 | -0.99 | $9.10 | 144500 |
| 2026-06-11 | -23.33 | $8.79 | 28844 |
| 2026-06-10 | -5.56 | $8.95 | 56200 |
| 2026-06-09 | -45.00 | $8.65 | 34600 |
| 2026-06-08 | -17.00 | $8.93 | 64039 |
| 2026-06-05 | -69.00 | $8.41 | 18200 |
| 2026-06-04 | -31.00 | $8.79 | 22319 |
| 2026-06-03 | -30.00 | $8.80 | 55206 |
| 2026-06-02 | -56.00 | $8.54 | 69008 |
| 2026-06-01 | -69.00 | $8.41 | 55100 |
| 2026-05-29 | -81.00 | $8.29 | 12825 |
| 2026-05-28 | -86.00 | $8.24 | 14824 |
| 2026-05-27 | -85.00 | $8.25 | 16100 |
| 2026-05-26 | -79.00 | $8.31 | 42600 |
| 2026-05-25 | -100.00 | $8.10 | 38800 |
| 2026-05-22 | -94.05 | $8.31 | 31100 |
| 2026-05-21 | -78.65 | $8.40 | 50003 |
| 2026-05-20 | -56.00 | $8.54 | 53100 |
| 2026-05-19 | -38.26 | $8.66 | 58000 |
| 2026-05-15 | -44.35 | $8.59 | 78400 |
| 2026-05-14 | -57.39 | $8.44 | 51047 |
| 2026-05-13 | -51.30 | $8.51 | 21000 |
| 2026-05-12 | -29.57 | $8.76 | 30017 |
| 2026-05-11 | -3.81 | $8.96 | 46228 |
| 2026-05-08 | -33.88 | $8.75 | 8048 |
| 2026-05-07 | -47.93 | $8.58 | 55100 |
| 2026-05-06 | -40.50 | $8.67 | 33700 |
| 2026-05-05 | -17.36 | $8.95 | 82600 |
| 2026-05-04 | -53.33 | $8.58 | 28414 |
| 2026-05-01 | -57.40 | $8.67 | 18006 |
| 2026-04-30 | -73.33 | $8.51 | 44600 |
| 2026-04-29 | -62.86 | $8.73 | 21700 |
| 2026-04-28 | -71.04 | $8.70 | 42720 |
| 2026-04-27 | -71.43 | $8.69 | 56200 |
| 2026-04-24 | -83.40 | $8.38 | 29400 |
| 2026-04-23 | -79.15 | $8.49 | 29727 |
| 2026-04-22 | -91.12 | $8.18 | 17225 |
| 2026-04-21 | -94.21 | $8.10 | 55540 |
| 2026-04-20 | -99.19 | $8.08 | 38500 |
| 2026-04-17 | -94.31 | $8.22 | 122500 |
| 2026-04-16 | -91.82 | $8.52 | 137400 |
| 2026-04-15 | -88.18 | $8.60 | 122639 |
| 2026-04-14 | -83.61 | $8.55 | 101600 |
| 2026-04-13 | -61.45 | $9.01 | 65711 |
| 2026-04-10 | -65.75 | $8.87 | 31128 |
| 2026-04-09 | -62.99 | $8.94 | 65300 |
| 2026-04-08 | -58.27 | $9.06 | 75004 |
| 2026-04-07 | -54.33 | $9.16 | 43815 |
| 2026-04-06 | -53.15 | $9.19 | 73800 |
| 2026-04-02 | -30.71 | $9.76 | 93623 |
| 2026-04-01 | -44.88 | $9.40 | 111200 |
| 2026-03-31 | -39.76 | $9.53 | 140135 |
| 2026-03-30 | -0.80 | $10.48 | 155001 |
| 2026-03-27 | -4.48 | $9.92 | 133500 |
| 2026-03-26 | -9.09 | $9.50 | 43000 |
| 2026-03-25 | 0.00 | $9.50 | 57039 |
| 2026-03-24 | 0.00 | $9.23 | 51800 |
| 2026-03-23 | -10.16 | $9.06 | 63017 |
| 2026-03-20 | -35.94 | $8.73 | 36600 |
| 2026-03-19 | -22.66 | $8.90 | 114839 |
| 2026-03-18 | -18.10 | $8.77 | 86000 |
| 2026-03-17 | -42.03 | $8.31 | 42743 |
| 2026-03-16 | -66.67 | $8.14 | 27135 |
| 2026-03-13 | -69.01 | $8.11 | 58200 |
| 2026-03-12 | -59.74 | $8.14 | 61837 |
| 2026-03-11 | -61.11 | $8.05 | 43230 |
| 2026-03-10 | -46.67 | $8.18 | 29700 |
| 2026-03-09 | -26.13 | $8.31 | 54200 |
| 2026-03-06 | -22.22 | $8.30 | 48800 |
| 2026-03-05 | -25.33 | $8.22 | 39200 |
| 2026-03-04 | -22.00 | $8.27 | 29345 |
| 2026-03-03 | -15.15 | $8.35 | 41500 |
| 2026-03-02 | -20.65 | $8.22 | 130600 |
| 2026-02-27 | -11.31 | $8.25 | 34300 |
| 2026-02-26 | -17.86 | $8.14 | 24200 |
| 2026-02-25 | -29.17 | $7.95 | 14726 |
| 2026-02-24 | -25.00 | $8.02 | 30500 |
| 2026-02-23 | -26.19 | $8.00 | 28534 |
| 2026-02-20 | -23.21 | $8.05 | 106700 |
| 2026-02-19 | -15.48 | $8.18 | 30800 |
| 2026-02-18 | -17.26 | $8.15 | 92200 |
| 2026-02-17 | -8.97 | $8.08 | 19800 |
| 2026-02-13 | -10.34 | $8.06 | 23400 |
| 2026-02-12 | -26.21 | $7.83 | 46029 |
| 2026-02-11 | -18.88 | $7.92 | 68839 |
| 2026-02-10 | -7.30 | $8.03 | 87500 |
| 2026-02-09 | -0.91 | $7.74 | 36700 |
| 2026-02-06 | -9.09 | $7.41 | 23711 |
| 2026-02-05 | -27.08 | $7.15 | 42100 |
| 2026-02-04 | -2.08 | $7.29 | 11200 |
| 2026-02-03 | -19.19 | $7.12 | 26532 |
| 2026-02-02 | -33.33 | $6.98 | 34600 |
| 2026-01-30 | -30.30 | $7.01 | 47200 |
| 2026-01-29 | -33.33 | $6.98 | 41944 |
| 2026-01-28 | -38.78 | $6.92 | 73334 |
| 2026-01-27 | -17.20 | $7.09 | 34500 |
| 2026-01-26 | -6.82 | $7.14 | 57204 |
| 2026-01-23 | -4.71 | $7.13 | 27430 |
| 2026-01-22 | 0.00 | $7.15 | 38402 |
| 2026-01-21 | -12.82 | $6.98 | 28500 |
| 2026-01-20 | -1.30 | $7.06 | 65600 |
| 2026-01-19 | -13.16 | $6.90 | 28800 |
| 2026-01-16 | -13.04 | $6.88 | 35001 |
| 2026-01-15 | -21.74 | $6.80 | 28527 |
| 2026-01-14 | -16.30 | $6.85 | 28327 |
| 2026-01-13 | -13.04 | $6.88 | 59946 |
| 2026-01-12 | -33.67 | $6.67 | 42500 |
| 2026-01-09 | -39.60 | $6.60 | 37005 |
| 2026-01-08 | -54.46 | $6.45 | 30326 |
| 2026-01-07 | -55.45 | $6.44 | 46000 |
| 2026-01-06 | -54.46 | $6.45 | 55500 |
| 2026-01-05 | -30.69 | $6.69 | 75900 |
| 2026-01-02 | -4.95 | $6.95 | 57900 |
| 2025-12-31 | 0.00 | $6.99 | 47903 |
| 2025-12-30 | 0.00 | $6.93 | 63500 |
| 2025-12-29 | -17.02 | $6.74 | 110807 |
| 2025-12-24 | -6.45 | $6.54 | 15500 |
| 2025-12-23 | -10.94 | $6.50 | 72500 |
| 2025-12-22 | -17.19 | $6.46 | 52212 |
| 2025-12-19 | 0.00 | $6.57 | 42242 |
| 2025-12-18 | -10.42 | $6.36 | 65500 |
| 2025-12-17 | -43.75 | $6.20 | 76014 |
| 2025-12-16 | -64.29 | $6.08 | 41400 |
| 2025-12-15 | -47.62 | $6.15 | 17028 |
| 2025-12-12 | -52.38 | $6.13 | 6011 |
| 2025-12-11 | -57.14 | $6.11 | 9023 |
| 2025-12-10 | -71.43 | $6.05 | 27100 |
| 2025-12-09 | -66.67 | $6.07 | 5608 |
| 2025-12-08 | -69.23 | $6.13 | 21609 |
| 2025-12-05 | -46.15 | $6.28 | 26633 |
| 2025-12-04 | -72.31 | $6.11 | 8301 |
| 2025-12-03 | -75.38 | $6.09 | 9500 |
| 2025-12-02 | -76.92 | $6.08 | 14736 |
| 2025-12-01 | -80.00 | $6.06 | 16610 |
| 2025-11-28 | -80.00 | $6.06 | 37315 |
| 2025-11-27 | -70.77 | $6.12 | 3124 |
| 2025-11-26 | -89.23 | $6.00 | 14100 |
| 2025-11-25 | -93.44 | $6.01 | 40841 |
| 2025-11-24 | -77.05 | $6.11 | 11500 |
| 2025-11-21 | -81.97 | $6.08 | 16300 |
| 2025-11-20 | -90.16 | $6.03 | 31100 |
| 2025-11-19 | -90.16 | $6.03 | 28534 |
| 2025-11-18 | -95.08 | $6.00 | 40311 |
| 2025-11-17 | -88.52 | $6.04 | 35300 |
| 2025-11-14 | -78.69 | $6.10 | 28135 |
| 2025-11-13 | -75.41 | $6.12 | 13832 |
| 2025-11-12 | -73.77 | $6.13 | 17432 |
| 2025-11-11 | -77.05 | $6.11 | 94949 |
| 2025-11-10 | -55.74 | $6.24 | 33900 |
| 2025-11-07 | -95.45 | $6.01 | 21800 |
| 2025-11-06 | -91.14 | $6.13 | 34100 |
| 2025-11-05 | -82.26 | $6.37 | 13000 |
| 2025-11-04 | -73.44 | $6.43 | 6600 |
| 2025-11-03 | -50.00 | $6.58 | 25900 |
| 2025-10-31 | -62.50 | $6.50 | 8900 |
| 2025-10-30 | -62.50 | $6.50 | 16800 |
| 2025-10-29 | -65.63 | $6.48 | 712 |
| 2025-10-28 | -64.06 | $6.49 | 3700 |
| 2025-10-27 | -65.63 | $6.48 | 9607 |
| 2025-10-24 | -73.53 | $6.44 | 6300 |
| 2025-10-23 | -79.41 | $6.40 | 12843 |
| 2025-10-22 | -76.47 | $6.42 | 12847 |
| 2025-10-21 | -69.12 | $6.47 | 12632 |
| 2025-10-20 | -64.71 | $6.50 | 4133 |
| 2025-10-17 | -72.46 | $6.45 | 5712 |
| 2025-10-16 | -78.26 | $6.41 | 10641 |
| 2025-10-15 | -71.01 | $6.46 | 20300 |
| 2025-10-14 | -68.12 | $6.48 | 26743 |
| 2025-10-10 | -87.50 | $6.60 | 16500 |
| 2025-10-09 | -45.00 | $6.77 | 10227 |
| 2025-10-08 | -55.00 | $6.73 | 12400 |
| 2025-10-07 | -12.50 | $6.90 | 15943 |
| 2025-10-06 | -23.40 | $6.84 | 8300 |
| 2025-10-03 | -44.68 | $6.74 | 10000 |
| 2025-10-02 | -47.06 | $6.75 | 17000 |
| 2025-10-01 | -62.75 | $6.67 | 7740 |
| 2025-09-30 | -44.93 | $6.68 | 14312 |
| 2025-09-29 | -16.83 | $6.82 | 47800 |
| 2025-09-26 | -6.93 | $6.92 | 16700 |
| 2025-09-25 | -17.76 | $6.80 | 11900 |
| 2025-09-24 | -16.67 | $6.81 | 2813 |
| 2025-09-23 | -14.29 | $6.82 | 3316 |
| 2025-09-22 | -18.60 | $6.75 | 9800 |
| 2025-09-19 | -12.12 | $6.83 | 7100 |
| 2025-09-18 | -23.48 | $6.68 | 13030 |
| 2025-09-17 | -18.18 | $6.75 | 5400 |
| 2025-09-16 | -21.97 | $6.70 | 9900 |
| 2025-09-15 | -12.12 | $6.83 | 9300 |
| 2025-09-12 | -20.45 | $6.72 | 17318 |
| 2025-09-11 | -21.97 | $6.70 | 4234 |
| 2025-09-10 | -25.76 | $6.65 | 18700 |
| 2025-09-09 | -32.58 | $6.56 | 12809 |
| 2025-09-08 | -33.33 | $6.55 | 7200 |
| 2025-09-05 | -25.00 | $6.66 | 40131 |
| 2025-09-04 | 0.00 | $6.82 | 32447 |
| 2025-09-03 | 0.00 | $6.59 | 34300 |
| 2025-09-02 | -1.56 | $6.30 | 32226 |
| 2025-08-29 | -2.86 | $6.01 | 22303 |
| 2025-08-28 | 0.00 | $6.00 | 6412 |
| 2025-08-27 | -18.18 | $5.94 | 16400 |
| 2025-08-26 | -27.27 | $5.91 | 20720 |
| 2025-08-25 | -78.79 | $5.74 | 14600 |
| 2025-08-22 | -96.97 | $5.68 | 29800 |
| 2025-08-21 | -54.55 | $5.82 | 11844 |
| 2025-08-20 | -66.67 | $5.78 | 7000 |
| 2025-08-19 | -36.36 | $5.88 | 13412 |
| 2025-08-18 | -12.12 | $5.96 | 56015 |
| 2025-08-15 | -45.16 | $5.84 | 6900 |
| 2025-08-14 | -61.29 | $5.79 | 17816 |
| 2025-08-13 | -70.97 | $5.76 | 12700 |
| 2025-08-12 | -61.29 | $5.79 | 13400 |
| 2025-08-11 | -41.94 | $5.85 | 12700 |
| 2025-08-08 | -85.71 | $5.75 | 15300 |
| 2025-08-07 | -61.29 | $5.80 | 6117 |
| 2025-08-06 | -47.06 | $5.83 | 8300 |
| 2025-08-05 | -64.29 | $5.80 | 36100 |
| 2025-08-01 | -40.48 | $5.90 | 2500 |
| 2025-07-31 | -38.10 | $5.91 | 3234 |
| 2025-07-30 | -33.33 | $5.93 | 3200 |
| 2025-07-29 | -61.90 | $5.89 | 8233 |
| 2025-07-28 | -72.00 | $5.86 | 6900 |
| 2025-07-25 | -75.00 | $5.88 | 20000 |
| 2025-07-24 | -66.30 | $5.96 | 9401 |
| 2025-07-23 | -71.13 | $5.93 | 10624 |
| 2025-07-22 | -70.10 | $5.94 | 5613 |
| 2025-07-21 | -80.00 | $5.89 | 28700 |
| 2025-07-18 | -83.70 | $5.87 | 4205 |
| 2025-07-17 | -89.51 | $5.80 | 10516 |
| 2025-07-16 | -83.70 | $5.95 | 22316 |
| 2025-07-15 | -92.93 | $5.78 | 6500 |
| 2025-07-14 | -95.65 | $5.73 | 10018 |
| 2025-07-11 | -95.65 | $5.73 | 13300 |
| 2025-07-10 | -96.74 | $5.71 | 6040 |
| 2025-07-09 | -97.28 | $5.70 | 29631 |
| 2025-07-08 | -98.17 | $5.88 | 18849 |
| 2025-07-07 | -90.42 | $5.98 | 8931 |
| 2025-07-04 | -94.08 | $5.90 | 20100 |
| 2025-07-03 | -86.78 | $5.98 | 20244 |
| 2025-07-02 | -83.33 | $6.04 | 31037 |
| 2025-06-30 | -71.26 | $6.25 | 13800 |
| 2025-06-27 | -58.05 | $6.48 | 28602 |
| 2025-06-26 | -53.45 | $6.56 | 3700 |
| 2025-06-25 | -70.69 | $6.26 | 20800 |
| 2025-06-24 | -54.02 | $6.55 | 27406 |
| 2025-06-23 | -55.00 | $6.50 | 44622 |
| 2025-06-20 | -33.33 | $6.89 | 3600 |
| 2025-06-19 | -28.33 | $6.98 | 19000 |
| 2025-06-18 | -28.33 | $6.98 | 59000 |
| 2025-06-17 | -1.65 | $6.88 | 87300 |
| 2025-06-16 | -14.29 | $6.17 | 16800 |
| 2025-06-13 | -6.67 | $6.11 | 12000 |
| 2025-06-12 | 0.00 | $6.10 | 7803 |
| 2025-06-11 | -2.04 | $6.04 | 31100 |
| 2025-06-10 | -12.96 | $5.97 | 1100 |
| 2025-06-09 | -10.94 | $5.97 | 7300 |
| 2025-06-06 | -27.78 | $5.84 | 5300 |
| 2025-06-05 | -18.42 | $5.90 | 27900 |
| 2025-06-04 | -7.89 | $5.98 | 3600 |
| 2025-06-03 | -8.05 | $5.97 | 6200 |
| 2025-06-02 | -6.90 | $5.98 | 10925 |
| 2025-05-30 | -16.09 | $5.90 | 14932 |
| 2025-05-29 | -21.84 | $5.85 | 16202 |
| 2025-05-28 | -21.84 | $5.85 | 42411 |
| 2025-05-27 | -14.89 | $5.90 | 44700 |
| 2025-05-26 | -10.10 | $5.94 | 38016 |
| 2025-05-23 | -15.15 | $5.89 | 33032 |
| 2025-05-22 | -12.12 | $5.92 | 65638 |
| 2025-05-21 | -4.04 | $6.00 | 33500 |
| 2025-05-20 | -0.96 | $6.01 | 50500 |
| 2025-05-16 | -1.98 | $5.97 | 13100 |
| 2025-05-15 | 0.00 | $5.99 | 30847 |
| 2025-05-14 | 0.00 | $5.70 | 16147 |
| 2025-05-13 | -2.91 | $5.57 | 7807 |
| 2025-05-12 | -11.01 | $5.48 | 9100 |
| 2025-05-09 | -14.68 | $5.44 | 2537 |
| 2025-05-08 | -25.69 | $5.32 | 4908 |
| 2025-05-07 | -18.35 | $5.40 | 4800 |
| 2025-05-06 | -22.94 | $5.35 | 11600 |
| 2025-05-05 | -10.09 | $5.49 | 8300 |
| 2025-05-02 | -11.01 | $5.48 | 13000 |
| 2025-05-01 | -11.93 | $5.47 | 25944 |
| 2025-04-30 | 0.00 | $5.41 | 21643 |
| 2025-04-29 | 0.00 | $5.20 | 16700 |
| 2025-04-28 | -20.59 | $5.05 | 6900 |
| 2025-04-25 | -13.24 | $5.10 | 8208 |
| 2025-04-24 | -11.76 | $5.11 | 7200 |
| 2025-04-23 | -14.71 | $5.09 | 5800 |
| 2025-04-22 | -27.94 | $5.00 | 9132 |
| 2025-04-21 | -29.41 | $4.99 | 6000 |
| 2025-04-17 | -14.71 | $5.09 | 3500 |
| 2025-04-16 | -50.00 | $4.85 | 11200 |
| 2025-04-15 | -80.88 | $4.64 | 21700 |
| 2025-04-14 | -91.18 | $4.57 | 11800 |
| 2025-04-11 | -89.86 | $4.57 | 13636 |
| 2025-04-10 | -82.61 | $4.62 | 12400 |
| 2025-04-09 | -79.71 | $4.64 | 22000 |
| 2025-04-08 | -85.51 | $4.60 | 21300 |
| 2025-04-07 | -57.97 | $4.79 | 38900 |
| 2025-04-04 | -30.43 | $4.98 | 19408 |
| 2025-04-03 | -21.74 | $5.04 | 33100 |
| 2025-04-02 | -10.14 | $5.12 | 8933 |
| 2025-04-01 | -8.82 | $5.12 | 9011 |
| 2025-03-31 | -1.47 | $5.17 | 29844 |
| 2025-03-28 | -4.41 | $5.15 | 8719 |
| 2025-03-27 | -10.29 | $5.11 | 31300 |
| 2025-03-26 | -4.76 | $5.10 | 22029 |
| 2025-03-25 | -6.35 | $5.09 | 28800 |
| 2025-03-24 | -7.69 | $4.98 | 18713 |
| 2025-03-21 | -12.24 | $4.93 | 5800 |
| 2025-03-20 | -4.08 | $4.97 | 8800 |
| 2025-03-19 | -27.66 | $4.84 | 14202 |
| 2025-03-18 | -78.72 | $4.60 | 11620 |
| 2025-03-17 | -82.00 | $4.59 | 40300 |
| 2025-03-14 | -88.89 | $4.60 | 6100 |
| 2025-03-13 | -86.67 | $4.61 | 13601 |
| 2025-03-12 | -93.33 | $4.58 | 28100 |
| 2025-03-11 | -86.67 | $4.61 | 21100 |
| 2025-03-10 | -87.50 | $4.62 | 8900 |
| 2025-03-07 | -91.07 | $4.60 | 15946 |
| 2025-03-06 | -98.21 | $4.56 | 9000 |
| 2025-03-05 | -89.83 | $4.61 | 4734 |
| 2025-03-04 | -87.50 | $4.63 | 20222 |
| 2025-03-03 | -95.83 | $4.73 | 6900 |
| 2025-02-28 | -97.92 | $4.72 | 7800 |
| 2025-02-27 | -100.00 | $4.71 | 13016 |
| 2025-02-26 | -68.25 | $4.76 | 6700 |
| 2025-02-25 | -66.67 | $4.78 | 5700 |
| 2025-02-24 | -63.64 | $4.80 | 4724 |
| 2025-02-21 | -66.67 | $4.83 | 12900 |
| 2025-02-20 | -60.98 | $4.88 | 7300 |
| 2025-02-19 | -65.85 | $4.84 | 21100 |
| 2025-02-18 | -56.10 | $4.92 | 14300 |
| 2025-02-14 | -46.34 | $5.00 | 4100 |
| 2025-02-13 | -48.78 | $4.98 | 11534 |
| 2025-02-12 | -46.34 | $5.00 | 1139 |
| 2025-02-11 | -47.56 | $4.99 | 13700 |
| 2025-02-10 | -46.34 | $5.00 | 16300 |
| 2025-02-07 | -64.63 | $4.85 | 17600 |
| 2025-02-06 | -46.34 | $5.00 | 3410 |
| 2025-02-05 | -52.44 | $4.95 | 22800 |
| 2025-02-04 | -40.24 | $5.05 | 10200 |
| 2025-02-03 | -46.34 | $5.00 | 34000 |
| 2025-01-31 | -40.24 | $5.05 | 25249 |
| 2025-01-30 | -54.88 | $4.93 | 17300 |
| 2025-01-29 | -52.44 | $4.95 | 32900 |
| 2025-01-28 | -100.00 | $4.99 | 21900 |
| 2025-01-27 | -54.05 | $5.18 | 6400 |
| 2025-01-24 | -35.14 | $5.25 | 6118 |
| 2025-01-23 | 0.00 | $5.38 | 11000 |
| 2025-01-22 | -21.05 | $5.30 | 112916 |
| 2025-01-21 | -23.68 | $5.29 | 1200 |
| 2025-01-20 | -39.47 | $5.23 | 9210 |
| 2025-01-17 | -5.77 | $5.35 | 14245 |
| 2025-01-16 | -2.08 | $5.31 | 71600 |
| 2025-01-15 | -2.08 | $5.31 | 107313 |
| 2025-01-14 | -35.42 | $5.15 | 49600 |
| 2025-01-13 | -32.00 | $5.15 | 30000 |
| 2025-01-10 | -21.15 | $5.20 | 1906 |
| 2025-01-09 | -13.46 | $5.24 | 6900 |
| 2025-01-08 | -12.96 | $5.24 | 7800 |
| 2025-01-07 | -7.50 | $5.25 | 28145 |
| 2025-01-06 | -5.43 | $5.26 | 9900 |
| 2025-01-03 | -7.00 | $5.24 | 16218 |
| 2025-01-02 | -5.94 | $5.25 | 18649 |
| 2024-12-31 | -6.67 | $5.14 | 14800 |
| 2024-12-30 | -9.89 | $5.11 | 23000 |
| 2024-12-27 | -9.89 | $5.11 | 8319 |
| 2024-12-24 | -16.09 | $5.02 | 5700 |
| 2024-12-23 | -5.43 | $5.11 | 6400 |
| 2024-12-20 | -11.96 | $5.05 | 12400 |
| 2024-12-19 | -2.17 | $5.14 | 7900 |
| 2024-12-18 | -11.96 | $5.05 | 11000 |
| 2024-12-17 | -21.74 | $4.96 | 9032 |
| 2024-12-16 | -13.04 | $5.04 | 11400 |
| 2024-12-13 | -13.04 | $5.04 | 12600 |
| 2024-12-12 | -6.52 | $5.10 | 62100 |
| 2024-12-11 | -23.17 | $4.87 | 15606 |
| 2024-12-10 | -13.41 | $4.95 | 18012 |
| 2024-12-09 | -14.63 | $4.94 | 11700 |
| 2024-12-06 | -28.05 | $4.83 | 27024 |
| 2024-12-05 | -63.41 | $4.54 | 17600 |
| 2024-12-04 | -86.59 | $4.35 | 31132 |
| 2024-12-03 | -89.02 | $4.33 | 30800 |
| 2024-12-02 | -92.68 | $4.30 | 23911 |
| 2024-11-29 | -85.37 | $4.36 | 16334 |
| 2024-11-28 | -85.37 | $4.36 | 10600 |
| 2024-11-27 | -89.02 | $4.33 | 15300 |
| 2024-11-26 | -100.00 | $4.24 | 20434 |
| 2024-11-25 | -100.00 | $4.39 | 28118 |
| 2024-11-22 | -96.30 | $4.54 | 12048 |
| 2024-11-21 | -100.00 | $4.55 | 14047 |
| 2024-11-20 | -91.30 | $4.64 | 23900 |
| 2024-11-19 | -86.49 | $4.74 | 7700 |
| 2024-11-18 | -89.19 | $4.74 | 20044 |
| 2024-11-15 | -85.71 | $4.80 | 10900 |
| 2024-11-14 | -78.95 | $4.83 | 14300 |
| 2024-11-13 | -78.95 | $4.83 | 14000 |
| 2024-11-12 | -60.00 | $4.91 | 10016 |
| 2024-11-11 | -57.14 | $4.93 | 11700 |
| 2024-11-08 | -40.48 | $5.00 | 16100 |
| 2024-11-07 | -45.24 | $4.98 | 17200 |
| 2024-11-06 | -78.57 | $4.84 | 10221 |
| 2024-11-05 | -88.10 | $4.80 | 8500 |
| 2024-11-04 | -88.89 | $4.80 | 27500 |
| 2024-11-01 | -56.41 | $4.98 | 21402 |
| 2024-10-31 | -94.59 | $4.85 | 15500 |
| 2024-10-30 | -93.10 | $4.93 | 21900 |
| 2024-10-29 | -84.00 | $4.99 | 7530 |
| 2024-10-28 | -72.00 | $5.02 | 21100 |
| 2024-10-25 | -75.00 | $5.02 | 25600 |
| 2024-10-24 | -83.33 | $5.00 | 9500 |
| 2024-10-23 | -100.00 | $5.00 | 21246 |
| 2024-10-22 | -78.95 | $5.05 | 6033 |
| 2024-10-21 | -100.00 | $5.01 | 15900 |
| 2024-10-18 | -78.95 | $5.05 | 11100 |
| 2024-10-17 | -63.16 | $5.08 | 13100 |
| 2024-10-16 | -52.63 | $5.10 | 10235 |
| 2024-10-15 | -73.68 | $5.06 | 44300 |
| 2024-10-11 | -65.00 | $5.07 | 13100 |
| 2024-10-10 | -40.00 | $5.12 | 2700 |
| 2024-10-09 | -60.00 | $5.08 | 21444 |
| 2024-10-08 | -65.00 | $5.07 | 9100 |
| 2024-10-07 | -45.00 | $5.11 | 11600 |
| 2024-10-04 | -15.00 | $5.17 | 12229 |
| 2024-10-03 | -35.00 | $5.13 | 8100 |
| 2024-10-02 | -35.00 | $5.13 | 19411 |
| 2024-10-01 | -30.00 | $5.14 | 12500 |
| 2024-09-30 | -10.00 | $5.18 | 10529 |
| 2024-09-27 | -25.00 | $5.15 | 21300 |
| 2024-09-26 | -25.00 | $5.15 | 11618 |
| 2024-09-25 | -15.00 | $5.17 | 36400 |
| 2024-09-24 | -5.00 | $5.19 | 17035 |
| 2024-09-23 | -25.00 | $5.15 | 4700 |
| 2024-09-20 | -20.00 | $5.16 | 24200 |
| 2024-09-19 | 0.00 | $5.20 | 56100 |
| 2024-09-18 | -30.00 | $5.13 | 19400 |
| 2024-09-17 | -45.00 | $5.10 | 17800 |
| 2024-09-16 | -55.00 | $5.08 | 20500 |
| 2024-09-13 | -62.50 | $5.04 | 14200 |
| 2024-09-12 | -31.03 | $5.10 | 21900 |
| 2024-09-11 | -44.83 | $5.06 | 6621 |
| 2024-09-10 | -34.48 | $5.09 | 21325 |
| 2024-09-09 | -29.03 | $5.10 | 14826 |
| 2024-09-06 | -28.95 | $5.08 | 11600 |
| 2024-09-05 | -39.47 | $5.04 | 8534 |
| 2024-09-04 | -19.64 | $5.08 | 10226 |
| 2024-09-03 | -23.53 | $5.03 | 3500 |
| 2024-08-30 | -22.06 | $5.04 | 8608 |
| 2024-08-29 | -20.59 | $5.05 | 10107 |
| 2024-08-28 | -22.06 | $5.04 | 8700 |
| 2024-08-27 | -19.12 | $5.06 | 6700 |
| 2024-08-26 | -11.76 | $5.11 | 35000 |
| 2024-08-23 | -3.28 | $5.10 | 20700 |
| 2024-08-22 | -1.67 | $5.10 | 12600 |
| 2024-08-21 | -3.51 | $5.06 | 12020 |
| 2024-08-20 | -14.04 | $5.00 | 16432 |
| 2024-08-19 | -1.85 | $5.04 | 6400 |
| 2024-08-16 | -9.26 | $5.00 | 9300 |
| 2024-08-15 | -27.78 | $4.90 | 34300 |
| 2024-08-14 | -18.52 | $4.95 | 10604 |
| 2024-08-13 | -7.55 | $5.00 | 13725 |
| 2024-08-12 | -4.17 | $4.97 | 20547 |
| 2024-08-09 | -27.08 | $4.86 | 5315 |
| 2024-08-08 | -29.17 | $4.85 | 29000 |
| 2024-08-07 | -50.00 | $4.75 | 6625 |
| 2024-08-06 | -64.58 | $4.68 | 18513 |
| 2024-08-02 | -94.12 | $4.69 | 46743 |
| 2024-08-01 | -80.00 | $4.83 | 9428 |
| 2024-07-31 | -75.00 | $4.87 | 8500 |
| 2024-07-30 | -62.37 | $4.89 | 4618 |
| 2024-07-29 | -61.05 | $4.89 | 10300 |
| 2024-07-26 | -71.13 | $4.78 | 18000 |
| 2024-07-25 | -72.16 | $4.77 | 24322 |
| 2024-07-24 | -55.88 | $4.90 | 7336 |
| 2024-07-23 | -48.70 | $4.91 | 14228 |
| 2024-07-22 | -44.44 | $4.95 | 4831 |
| 2024-07-19 | -47.01 | $4.92 | 10100 |
| 2024-07-18 | -52.99 | $4.85 | 14103 |
| 2024-07-17 | -58.12 | $4.79 | 16319 |
| 2024-07-16 | -51.28 | $4.87 | 17100 |
| 2024-07-15 | -57.27 | $4.80 | 19818 |
| 2024-07-12 | -58.97 | $4.78 | 26335 |
| 2024-07-11 | -63.25 | $4.73 | 22512 |
| 2024-07-10 | -59.83 | $4.77 | 6226 |
| 2024-07-09 | -67.52 | $4.68 | 13318 |
| 2024-07-08 | -67.52 | $4.68 | 15542 |
| 2024-07-05 | -35.90 | $5.05 | 37500 |
| 2024-07-04 | -5.68 | $5.13 | 58000 |
| 2024-07-03 | -46.38 | $4.67 | 8912 |
| 2024-07-02 | -67.61 | $4.53 | 17742 |
| 2024-06-28 | -43.66 | $4.70 | 28918 |
| 2024-06-27 | -66.20 | $4.54 | 8700 |
| 2024-06-26 | -59.15 | $4.59 | 23800 |
| 2024-06-25 | -80.56 | $4.44 | 16000 |
| 2024-06-24 | -92.21 | $4.36 | 15641 |
| 2024-06-21 | -95.45 | $4.34 | 28028 |
| 2024-06-20 | -87.21 | $4.43 | 27700 |
| 2024-06-19 | -82.95 | $4.47 | 8800 |
| 2024-06-18 | -87.00 | $4.45 | 29900 |
| 2024-06-17 | -91.00 | $4.41 | 16117 |
| 2024-06-14 | -86.14 | $4.46 | 30643 |
| 2024-06-13 | -100.00 | $4.58 | 22727 |
| 2024-06-12 | -81.08 | $4.76 | 27700 |
| 2024-06-11 | -75.68 | $4.80 | 21100 |
| 2024-06-10 | -75.68 | $4.80 | 12800 |
| 2024-06-07 | -81.08 | $4.76 | 18707 |
| 2024-06-06 | -89.19 | $4.70 | 44600 |
| 2024-06-05 | -100.00 | $4.80 | 9248 |
| 2024-06-04 | -87.50 | $4.87 | 21800 |
| 2024-06-03 | -62.50 | $5.01 | 9900 |
| 2024-05-31 | -67.24 | $4.97 | 8600 |
| 2024-05-30 | -57.58 | $4.98 | 3929 |
| 2024-05-29 | -49.32 | $5.00 | 7815 |
| 2024-05-28 | -46.58 | $5.02 | 12341 |
| 2024-05-27 | -39.73 | $5.07 | 6032 |
| 2024-05-24 | -38.36 | $5.08 | 9100 |
| 2024-05-23 | -34.25 | $5.11 | 6400 |
| 2024-05-22 | -26.25 | $5.15 | 14800 |
| 2024-05-21 | -11.25 | $5.27 | 16933 |
| 2024-05-17 | -13.75 | $5.25 | 5615 |
| 2024-05-16 | -7.50 | $5.30 | 5549 |
| 2024-05-15 | -2.60 | $5.31 | 13300 |
| 2024-05-14 | -6.67 | $5.26 | 18700 |
| 2024-05-13 | 0.00 | $5.29 | 48619 |
| 2024-05-10 | -22.22 | $5.03 | 34206 |
| 2024-05-09 | -38.38 | $4.87 | 17100 |
| 2024-05-08 | -42.42 | $4.83 | 25500 |
| 2024-05-07 | -14.86 | $4.89 | 8300 |
| 2024-05-06 | -27.16 | $4.85 | 15100 |
| 2024-05-03 | -40.82 | $4.84 | 13548 |
| 2024-05-02 | -50.88 | $4.81 | 11300 |
| 2024-05-01 | -46.00 | $4.70 | 19133 |
| 2024-04-30 | -37.34 | $4.80 | 8800 |
| 2024-04-29 | -32.28 | $4.88 | 15519 |
| 2024-04-26 | -44.30 | $4.69 | 5600 |
| 2024-04-25 | -38.61 | $4.78 | 15909 |
| 2024-04-24 | -43.04 | $4.71 | 7823 |
| 2024-04-23 | -48.10 | $4.63 | 14600 |
| 2024-04-22 | -42.41 | $4.72 | 5948 |
| 2024-04-19 | -37.34 | $4.80 | 8249 |
| 2024-04-18 | -37.97 | $4.79 | 4800 |
| 2024-04-17 | -51.18 | $4.64 | 1400 |
| 2024-04-16 | -53.33 | $4.65 | 4900 |
| 2024-04-15 | -52.97 | $4.68 | 25600 |
| 2024-04-12 | -62.56 | $4.54 | 27243 |
| 2024-04-11 | -50.26 | $4.78 | 7945 |
| 2024-04-10 | -44.10 | $4.90 | 11002 |
| 2024-04-09 | -40.00 | $4.98 | 18844 |
| 2024-04-08 | -41.87 | $4.99 | 47049 |
| 2024-04-05 | -36.45 | $5.10 | 215210 |
| 2024-04-04 | -90.15 | $4.01 | 63700 |
| 2024-04-03 | -95.10 | $3.91 | 52200 |
| 2024-04-02 | -93.93 | $4.00 | 39000 |
| 2024-04-01 | -95.98 | $4.05 | 7800 |
| 2024-03-28 | -95.09 | $4.07 | 34400 |
| 2024-03-27 | -94.81 | $4.08 | 20112 |
| 2024-03-26 | -92.74 | $4.13 | 58400 |
| 2024-03-25 | -92.09 | $4.18 | 69347 |
| 2024-03-22 | -98.56 | $4.00 | 159100 |
| 2024-03-21 | -97.91 | $4.40 | 256717 |
| 2024-03-20 | -95.87 | $4.65 | 249045 |
| 2024-03-19 | -96.77 | $5.54 | 13424 |
| 2024-03-18 | -96.77 | $5.54 | 13000 |
| 2024-03-15 | -95.16 | $5.56 | 10235 |
| 2024-03-14 | -99.19 | $5.51 | 13800 |
| 2024-03-13 | -91.94 | $5.60 | 9245 |
| 2024-03-12 | -94.26 | $5.59 | 14600 |
| 2024-03-11 | -91.23 | $5.70 | 9200 |
| 2024-03-08 | -65.45 | $5.66 | 16700 |
| 2024-03-07 | -60.92 | $5.68 | 24930 |
| 2024-03-06 | -56.32 | $5.76 | 15141 |
| 2024-03-05 | -51.15 | $5.85 | 39928 |
| 2024-03-04 | -40.80 | $6.03 | 10600 |
| 2024-03-01 | -40.23 | $6.04 | 22900 |
| 2024-02-29 | -59.77 | $5.70 | 31832 |
| 2024-02-28 | -32.18 | $6.18 | 21711 |
| 2024-02-27 | -22.41 | $6.35 | 60610 |
| 2024-02-26 | -2.37 | $6.65 | 20822 |
| 2024-02-23 | 0.00 | $6.45 | 11400 |
| 2024-02-22 | -5.00 | $6.33 | 15303 |
| 2024-02-21 | -10.07 | $6.25 | 1400 |
| 2024-02-20 | -9.35 | $6.26 | 17700 |
| 2024-02-16 | -23.02 | $6.07 | 5847 |
| 2024-02-15 | -20.00 | $6.20 | 12100 |
| 2024-02-14 | -34.68 | $6.13 | 12300 |
| 2024-02-13 | -42.20 | $6.00 | 65514 |
| 2024-02-12 | -54.55 | $5.80 | 26400 |
| 2024-02-09 | -76.70 | $5.41 | 20000 |
| 2024-02-08 | -94.51 | $5.10 | 51000 |
| 2024-02-07 | -100.00 | $5.32 | 13600 |
| 2024-02-06 | -100.00 | $5.42 | 19924 |
| 2024-02-05 | -94.78 | $5.55 | 23100 |
| 2024-02-02 | -91.94 | $5.69 | 25200 |
| 2024-02-01 | -86.29 | $5.76 | 28200 |
| 2024-01-31 | -82.26 | $5.81 | 8400 |
| 2024-01-30 | -85.93 | $5.78 | 69700 |
| 2024-01-29 | -100.00 | $5.85 | 79639 |
| 2024-01-26 | -100.00 | $5.92 | 34300 |
| 2024-01-25 | -93.00 | $6.01 | 6300 |
| 2024-01-24 | -97.00 | $5.97 | 8000 |
| 2024-01-23 | -95.00 | $5.99 | 22300 |
| 2024-01-22 | -95.29 | $6.13 | 16900 |
| 2024-01-19 | -84.81 | $6.31 | 16933 |
| 2024-01-18 | -100.00 | $6.47 | 6800 |
| 2024-01-17 | -100.00 | $6.55 | 13113 |
| 2024-01-16 | -87.18 | $6.64 | 15300 |
| 2024-01-15 | -58.97 | $6.75 | 6349 |
| 2024-01-12 | -58.54 | $6.76 | 10528 |
| 2024-01-11 | -71.74 | $6.72 | 7202 |
| 2024-01-10 | -67.39 | $6.74 | 8232 |
| 2024-01-09 | -76.09 | $6.70 | 16000 |
| 2024-01-08 | -71.67 | $6.62 | 13314 |
| 2024-01-05 | -68.75 | $6.64 | 6235 |
| 2024-01-04 | -67.14 | $6.67 | 9900 |
| 2024-01-03 | -74.51 | $6.70 | 7640 |
| 2024-01-02 | -73.53 | $6.71 | 18200 |
| 2023-12-29 | -86.67 | $6.60 | 2600 |
| 2023-12-28 | -83.33 | $6.64 | 13200 |
| 2023-12-27 | -78.33 | $6.70 | 57500 |
| 2023-12-22 | -77.50 | $6.71 | 19700 |
| 2023-12-21 | -78.13 | $6.72 | 5925 |
| 2023-12-20 | -75.78 | $6.75 | 30300 |
| 2023-12-19 | -82.81 | $6.66 | 6443 |
| 2023-12-18 | -76.56 | $6.74 | 14310 |
| 2023-12-15 | -76.56 | $6.74 | 11000 |
| 2023-12-14 | -66.67 | $6.88 | 7524 |
| 2023-12-13 | -73.20 | $6.85 | 6700 |
| 2023-12-12 | -72.78 | $6.93 | 30500 |
| 2023-12-11 | -88.33 | $6.65 | 17800 |
| 2023-12-08 | -77.96 | $6.85 | 6219 |
| 2023-12-07 | -91.67 | $6.65 | 16400 |
| 2023-12-06 | -95.59 | $6.56 | 48100 |
| 2023-12-05 | -96.57 | $6.91 | 26031 |
| 2023-12-04 | -93.99 | $6.97 | 23600 |
| 2023-12-01 | -90.56 | $7.05 | 16300 |
| 2023-11-30 | -95.28 | $6.94 | 20907 |
| 2023-11-29 | -95.48 | $7.05 | 28234 |
| 2023-11-28 | -95.43 | $7.28 | 10500 |
| 2023-11-27 | -85.28 | $7.48 | 26237 |
| 2023-11-24 | -83.76 | $7.51 | 10500 |
| 2023-11-23 | -78.17 | $7.62 | 6124 |
| 2023-11-22 | -81.73 | $7.55 | 22500 |
| 2023-11-21 | -96.61 | $7.45 | 12826 |
| 2023-11-20 | -90.36 | $7.66 | 12300 |
| 2023-11-17 | -92.17 | $7.63 | 9600 |
| 2023-11-16 | -95.77 | $7.80 | 6500 |
| 2023-11-15 | -82.07 | $7.97 | 10500 |
| 2023-11-14 | -69.28 | $8.01 | 6600 |
| 2023-11-13 | -69.41 | $7.98 | 26326 |
| 2023-11-10 | -49.41 | $8.32 | 21300 |
| 2023-11-09 | -8.04 | $9.00 | 33800 |
| 2023-11-08 | -9.49 | $8.60 | 29208 |
| 2023-11-07 | -37.97 | $8.15 | 7608 |
| 2023-11-06 | -17.72 | $8.47 | 8800 |
| 2023-11-03 | -12.66 | $8.55 | 32730 |
| 2023-11-02 | -3.16 | $8.70 | 19036 |
| 2023-11-01 | -0.75 | $8.50 | 10413 |
| 2023-10-31 | -7.52 | $8.40 | 8300 |
| 2023-10-30 | -31.08 | $8.19 | 8244 |
| 2023-10-27 | -38.67 | $8.28 | 11200 |
| 2023-10-26 | -48.68 | $8.14 | 3200 |
| 2023-10-25 | -60.00 | $7.95 | 7100 |
| 2023-10-24 | -62.05 | $7.91 | 5800 |
| 2023-10-23 | -58.46 | $7.98 | 19000 |
| 2023-10-20 | -73.11 | $7.74 | 12734 |
| 2023-10-19 | -72.17 | $7.76 | 7846 |
| 2023-10-18 | -75.94 | $7.68 | 18600 |
| 2023-10-17 | -85.95 | $7.51 | 14514 |
| 2023-10-16 | -82.30 | $7.60 | 12700 |
| 2023-10-13 | -94.65 | $7.30 | 25902 |
| 2023-10-12 | -100.00 | $7.35 | 10900 |
| 2023-10-11 | -89.27 | $7.63 | 4400 |
| 2023-10-10 | -93.99 | $7.52 | 17900 |
| 2023-10-06 | -97.49 | $7.44 | 41700 |
| 2023-10-05 | -96.70 | $8.05 | 4300 |
| 2023-10-04 | -87.38 | $8.25 | 11700 |
| 2023-10-03 | -98.48 | $8.11 | 16300 |
| 2023-10-02 | -87.36 | $8.55 | 21400 |
| 2023-09-29 | -100.00 | $8.82 | 10317 |
| 2023-09-28 | -99.19 | $8.91 | 5506 |
| 2023-09-27 | -82.26 | $9.12 | 3645 |
| 2023-09-26 | -97.58 | $8.93 | 4103 |
| 2023-09-25 | -95.16 | $8.96 | 11838 |
| 2023-09-22 | -87.10 | $9.06 | 4600 |
| 2023-09-21 | -99.19 | $8.91 | 24400 |
| 2023-09-20 | -77.68 | $9.27 | 6802 |
| 2023-09-19 | -79.46 | $9.25 | 14635 |
| 2023-09-18 | -86.11 | $9.58 | 11606 |
| 2023-09-15 | -98.00 | $9.57 | 4910 |
| 2023-09-14 | -100.00 | $9.55 | 11903 |
| 2023-09-13 | -95.28 | $9.61 | 18900 |
| 2023-09-12 | -93.70 | $9.63 | 6240 |
| 2023-09-11 | -93.70 | $9.63 | 19300 |
| 2023-09-08 | -83.46 | $9.76 | 14500 |
| 2023-09-07 | -82.68 | $9.77 | 25743 |
| 2023-09-06 | -66.93 | $9.97 | 5426 |
| 2023-09-05 | -64.57 | $10.00 | 41245 |
| 2023-09-01 | -80.32 | $9.80 | 20835 |
| 2023-08-31 | -79.53 | $9.81 | 18537 |
| 2023-08-30 | -83.46 | $9.76 | 8515 |
| 2023-08-29 | -77.17 | $9.84 | 8240 |
| 2023-08-28 | -78.74 | $9.82 | 9311 |
| 2023-08-25 | -74.80 | $9.87 | 21222 |
| 2023-08-24 | -82.68 | $9.77 | 10600 |
| 2023-08-23 | -81.89 | $9.78 | 31406 |
| 2023-08-22 | -91.15 | $9.79 | 11930 |
| 2023-08-21 | -89.38 | $9.81 | 38300 |
| 2023-08-18 | -69.89 | $10.17 | 18200 |
| 2023-08-17 | -31.18 | $10.53 | 15400 |
| 2023-08-16 | -8.60 | $10.74 | 20211 |
| 2023-08-15 | -6.90 | $10.70 | 15500 |
| 2023-08-14 | -15.22 | $10.62 | 8743 |
| 2023-08-11 | -8.62 | $10.66 | 7600 |
| 2023-08-10 | -14.14 | $10.45 | 18200 |
| 2023-08-09 | -28.40 | $10.18 | 19106 |
| 2023-08-08 | -15.38 | $10.15 | 7147 |
| 2023-08-04 | -15.38 | $10.15 | 74000 |
| 2023-08-03 | -22.22 | $9.95 | 9200 |
| 2023-08-02 | -34.48 | $9.98 | 7347 |
| 2023-08-01 | -63.64 | $9.96 | 32700 |
| 2023-07-31 | -66.36 | $9.97 | 27014 |
| 2023-07-28 | -63.64 | $10.00 | 28601 |
| 2023-07-27 | -65.45 | $9.98 | 16700 |
| 2023-07-26 | -65.45 | $9.98 | 5912 |
| 2023-07-25 | -63.64 | $10.00 | 62233 |
| 2023-07-24 | -65.45 | $9.98 | 14100 |
| 2023-07-21 | -63.64 | $10.00 | 26100 |
| 2023-07-20 | -63.64 | $10.00 | 15229 |
| 2023-07-19 | -68.18 | $9.95 | 8800 |
| 2023-07-18 | -64.55 | $9.99 | 98231 |
| 2023-07-17 | -70.00 | $9.93 | 8237 |
| 2023-07-14 | -68.18 | $9.95 | 43300 |
| 2023-07-13 | -61.42 | $9.92 | 63623 |
| 2023-07-12 | -68.50 | $9.83 | 16433 |
| 2023-07-11 | -65.69 | $9.80 | 62100 |
| 2023-07-10 | -54.09 | $9.84 | 32332 |
| 2023-07-07 | -55.35 | $9.82 | 26444 |
| 2023-07-06 | -40.88 | $10.05 | 30438 |
| 2023-07-05 | -34.59 | $10.15 | 44700 |
| 2023-07-04 | -6.29 | $10.60 | 58300 |
| 2023-06-30 | -5.66 | $10.56 | 27401 |
| 2023-06-29 | -1.80 | $10.59 | 23400 |
| 2023-06-28 | -2.60 | $10.57 | 50300 |
| 2023-06-27 | -19.27 | $10.25 | 4930 |
| 2023-06-26 | -11.98 | $10.39 | 35512 |
| 2023-06-23 | -23.44 | $10.17 | 27716 |
| 2023-06-22 | -2.12 | $10.55 | 37139 |
| 2023-06-21 | -3.90 | $10.18 | 39800 |
| 2023-06-20 | -14.39 | $9.75 | 44220 |
| 2023-06-19 | -15.34 | $9.70 | 8600 |
| 2023-06-16 | -12.95 | $9.70 | 10442 |
| 2023-06-15 | -15.92 | $9.63 | 19000 |
| 2023-06-14 | -16.44 | $9.59 | 11000 |
| 2023-06-13 | -16.90 | $9.58 | 3800 |
| 2023-06-12 | -27.40 | $9.35 | 30000 |
| 2023-06-09 | -11.66 | $9.69 | 25205 |
| 2023-06-08 | 0.00 | $9.87 | 35400 |
| 2023-06-07 | -1.34 | $9.75 | 59000 |
| 2023-06-06 | -4.72 | $9.56 | 58300 |
| 2023-06-05 | -9.64 | $9.32 | 62500 |
| 2023-06-02 | -22.96 | $9.05 | 27115 |
| 2023-06-01 | -29.08 | $8.93 | 15739 |
| 2023-05-31 | -32.14 | $8.87 | 17039 |
| 2023-05-30 | -25.00 | $9.01 | 24029 |
| 2023-05-29 | -1.65 | $9.33 | 20633 |
| 2023-05-26 | -19.41 | $8.91 | 20336 |
| 2023-05-25 | -2.04 | $8.98 | 44410 |
| 2023-05-24 | -2.96 | $8.85 | 53831 |
| 2023-05-23 | -9.01 | $8.55 | 36235 |
| 2023-05-19 | -28.83 | $8.33 | 18147 |
| 2023-05-18 | -63.96 | $7.94 | 15310 |
| 2023-05-17 | -70.27 | $7.87 | 10520 |
| 2023-05-16 | -67.57 | $7.90 | 15000 |
| 2023-05-15 | -58.56 | $8.00 | 11611 |
| 2023-05-12 | -74.77 | $7.82 | 32801 |
| 2023-05-11 | -80.18 | $7.76 | 11340 |
| 2023-05-10 | -82.88 | $7.73 | 29810 |
| 2023-05-09 | -70.33 | $8.01 | 71535 |
| 2023-05-08 | -47.29 | $8.04 | 60500 |
| 2023-05-05 | -28.37 | $8.25 | 81800 |
| 2023-05-04 | -1.30 | $8.63 | 29500 |
| 2023-05-03 | -11.19 | $8.38 | 109535 |
| 2023-05-02 | -9.29 | $8.38 | 55516 |
| 2023-05-01 | -8.27 | $8.33 | 8847 |
| 2023-04-28 | -12.23 | $8.27 | 21800 |
| 2023-04-27 | -9.52 | $8.30 | 4300 |
| 2023-04-26 | -21.77 | $8.12 | 11900 |
| 2023-04-25 | -25.49 | $8.05 | 16931 |
| 2023-04-24 | -7.19 | $8.20 | 10441 |
| 2023-04-21 | -10.49 | $8.15 | 16300 |
| 2023-04-20 | -20.28 | $8.01 | 9225 |
| 2023-04-19 | -18.52 | $8.00 | 6104 |
| 2023-04-18 | -17.96 | $8.00 | 5200 |
| 2023-04-17 | -16.02 | $8.01 | 26700 |
| 2023-04-14 | -9.76 | $7.94 | 24949 |
| 2023-04-13 | -2.87 | $8.05 | 66202 |
| 2023-04-12 | -2.92 | $7.91 | 128200 |
| 2023-04-11 | -2.65 | $7.72 | 85334 |
| 2023-04-10 | -3.48 | $7.36 | 24847 |
| 2023-04-06 | -16.52 | $7.21 | 26000 |
| 2023-04-05 | -19.13 | $7.18 | 3600 |
| 2023-04-04 | -21.74 | $7.15 | 8700 |
| 2023-04-03 | -8.70 | $7.30 | 18400 |
| 2023-03-31 | -15.93 | $7.20 | 53806 |
| 2023-03-30 | -23.81 | $7.05 | 19700 |
| 2023-03-29 | -25.71 | $7.03 | 6000 |
| 2023-03-28 | -28.57 | $7.00 | 14046 |
| 2023-03-27 | 0.00 | $7.26 | 38528 |
| 2023-03-24 | -12.35 | $6.96 | 6905 |
| 2023-03-23 | -14.81 | $6.94 | 18400 |
| 2023-03-22 | -24.69 | $6.86 | 50000 |
| 2023-03-21 | -23.71 | $6.83 | 6000 |
| 2023-03-20 | -29.37 | $6.69 | 3735 |
| 2023-03-17 | -46.03 | $6.48 | 3304 |
| 2023-03-16 | -38.89 | $6.57 | 7500 |
| 2023-03-15 | -54.76 | $6.37 | 8109 |
| 2023-03-14 | -34.13 | $6.63 | 2914 |
| 2023-03-13 | -38.89 | $6.57 | 6911 |
| 2023-03-10 | -28.57 | $6.70 | 11712 |
| 2023-03-09 | -27.78 | $6.71 | 4200 |
| 2023-03-08 | -20.63 | $6.80 | 6812 |
| 2023-03-07 | -24.60 | $6.75 | 1700 |
| 2023-03-06 | -18.25 | $6.83 | 4600 |
| 2023-03-03 | -23.97 | $6.72 | 700 |
| 2023-03-02 | -29.75 | $6.65 | 7021 |
| 2023-03-01 | -43.62 | $6.64 | 7700 |
| 2023-02-28 | -53.02 | $6.50 | 13500 |
| 2023-02-27 | -63.09 | $6.35 | 4211 |
| 2023-02-24 | -65.10 | $6.32 | 7006 |
| 2023-02-23 | -64.43 | $6.33 | 11700 |
| 2023-02-22 | -70.47 | $6.24 | 14300 |
| 2023-02-21 | -77.85 | $6.13 | 30500 |
| 2023-02-17 | -100.00 | $5.80 | 51843 |
| 2023-02-16 | -95.20 | $6.10 | 40200 |
| 2023-02-15 | -74.79 | $6.40 | 14310 |
| 2023-02-14 | -59.66 | $6.58 | 41900 |
| 2023-02-13 | -100.00 | $6.50 | 15028 |
| 2023-02-10 | -81.48 | $6.85 | 11442 |
| 2023-02-09 | -77.78 | $6.87 | 9310 |
| 2023-02-08 | -55.56 | $6.99 | 6311 |
| 2023-02-07 | -53.70 | $7.00 | 16519 |
| 2023-02-06 | -69.70 | $6.95 | 11100 |
| 2023-02-03 | -81.82 | $6.87 | 500 |
| 2023-02-02 | -98.48 | $6.76 | 6200 |
| 2023-02-01 | -87.88 | $6.83 | 10800 |
| 2023-01-31 | -77.27 | $6.90 | 4000 |
| 2023-01-30 | -86.42 | $6.86 | 5934 |
| 2023-01-27 | -71.60 | $6.98 | 4100 |
| 2023-01-26 | -74.12 | $6.97 | 4103 |
| 2023-01-25 | -84.69 | $6.90 | 1800 |
| 2023-01-24 | -88.78 | $6.86 | 24400 |
| 2023-01-23 | -79.59 | $6.95 | 4500 |
| 2023-01-20 | -78.57 | $6.96 | 4800 |
| 2023-01-19 | -74.49 | $7.00 | 11100 |
| 2023-01-18 | -57.14 | $7.17 | 11105 |
| 2023-01-17 | -48.98 | $7.25 | 13134 |
| 2023-01-16 | -85.71 | $6.89 | 20000 |
| 2023-01-13 | -88.51 | $7.00 | 6203 |
| 2023-01-12 | -74.71 | $7.12 | 7716 |
| 2023-01-11 | -78.16 | $7.09 | 22805 |
| 2023-01-10 | -88.51 | $7.00 | 20723 |
| 2023-01-09 | -73.81 | $7.15 | 8500 |
| 2023-01-06 | -63.53 | $7.23 | 30311 |
| 2023-01-05 | -56.47 | $7.29 | 3431 |
| 2023-01-04 | -48.96 | $7.30 | 11100 |
| 2023-01-03 | -54.17 | $7.25 | 13400 |
| 2022-12-30 | -25.77 | $7.52 | 4400 |
| 2022-12-29 | -22.45 | $7.55 | 5915 |
| 2022-12-28 | -23.53 | $7.53 | 21300 |
| 2022-12-23 | -50.98 | $7.25 | 12600 |
| 2022-12-22 | -54.90 | $7.21 | 9500 |
| 2022-12-21 | -54.90 | $7.21 | 7500 |
| 2022-12-20 | -54.90 | $7.21 | 4300 |
| 2022-12-19 | -38.52 | $7.30 | 7900 |
| 2022-12-16 | -19.71 | $7.50 | 3214 |
| 2022-12-15 | -19.71 | $7.50 | 10200 |
| 2022-12-14 | -4.38 | $7.71 | 12800 |
| 2022-12-13 | -2.98 | $7.59 | 23325 |
| 2022-12-12 | -3.89 | $7.52 | 45900 |
| 2022-12-09 | -0.70 | $7.20 | 62400 |
| 2022-12-08 | -0.83 | $6.99 | 9300 |
| 2022-12-07 | -0.81 | $6.99 | 19136 |
| 2022-12-06 | 0.00 | $7.00 | 65241 |
| 2022-12-05 | -2.42 | $6.97 | 25303 |
| 2022-12-02 | -5.65 | $6.93 | 7820 |
| 2022-12-01 | -1.61 | $6.98 | 28827 |
| 2022-11-30 | -11.29 | $6.86 | 28100 |
| 2022-11-29 | -12.10 | $6.85 | 33735 |
| 2022-11-28 | -15.32 | $6.81 | 24500 |
| 2022-11-25 | -2.44 | $6.96 | 12400 |
| 2022-11-24 | -3.25 | $6.95 | 746 |
| 2022-11-23 | -7.32 | $6.90 | 17600 |
| 2022-11-22 | -7.32 | $6.90 | 65000 |
| 2022-11-21 | -26.83 | $6.66 | 27106 |
| 2022-11-18 | -27.36 | $6.53 | 21800 |
| 2022-11-17 | -20.95 | $6.59 | 24911 |
| 2022-11-16 | -34.29 | $6.45 | 77500 |
| 2022-11-15 | -91.58 | $5.84 | 3205 |
| 2022-11-14 | -92.63 | $5.83 | 2200 |
| 2022-11-11 | -92.66 | $5.84 | 3435 |
| 2022-11-10 | -96.33 | $5.80 | 12900 |
| 2022-11-09 | -85.44 | $5.97 | 11605 |
| 2022-11-08 | -88.89 | $5.97 | 12825 |
| 2022-11-07 | -91.92 | $5.94 | 21613 |
| 2022-11-04 | -93.59 | $6.12 | 15447 |
| 2022-11-03 | -87.18 | $6.17 | 8600 |
| 2022-11-02 | -89.16 | $6.17 | 36800 |
| 2022-11-01 | -78.26 | $6.46 | 3800 |
| 2022-10-31 | -85.51 | $6.41 | 8027 |
| 2022-10-28 | -94.44 | $6.36 | 10648 |
| 2022-10-27 | -70.00 | $6.58 | 8134 |
| 2022-10-26 | -76.77 | $6.54 | 18324 |
| 2022-10-25 | -70.71 | $6.60 | 5330 |
| 2022-10-24 | -59.60 | $6.71 | 11500 |
| 2022-10-21 | -75.76 | $6.55 | 13502 |
| 2022-10-20 | -79.80 | $6.51 | 7100 |
| 2022-10-19 | -76.77 | $6.54 | 4325 |
| 2022-10-18 | -78.79 | $6.52 | 800 |
| 2022-10-17 | -70.71 | $6.60 | 9400 |
| 2022-10-14 | -55.56 | $6.75 | 6500 |
| 2022-10-13 | -53.54 | $6.77 | 14102 |
| 2022-10-12 | -100.00 | $6.40 | 8721 |
| 2022-10-11 | -89.66 | $6.52 | 19542 |
| 2022-10-07 | -56.32 | $6.81 | 19900 |
| 2022-10-06 | -51.72 | $6.85 | 22100 |
| 2022-10-05 | -45.98 | $6.90 | 42739 |
| 2022-10-04 | -65.52 | $6.73 | 15213 |
| 2022-10-03 | -57.47 | $6.80 | 86000 |
| 2022-09-30 | -34.48 | $7.00 | 28400 |
| 2022-09-29 | -36.78 | $6.98 | 14919 |
| 2022-09-28 | -17.24 | $7.15 | 4431 |
| 2022-09-27 | 0.00 | $7.25 | 95800 |
| 2022-09-26 | -25.45 | $6.84 | 17400 |
| 2022-09-23 | -23.64 | $6.85 | 9700 |
| 2022-09-22 | -25.45 | $6.84 | 6400 |
| 2022-09-21 | -25.45 | $6.84 | 100 |
| 2022-09-20 | -32.73 | $6.80 | 2634 |
| 2022-09-19 | -43.64 | $6.74 | 3000 |
| 2022-09-16 | -63.16 | $6.64 | 2100 |
| 2022-09-15 | -61.40 | $6.65 | 3700 |
| 2022-09-14 | -58.90 | $6.73 | 19400 |
| 2022-09-13 | -69.86 | $6.65 | 8934 |
| 2022-09-12 | -39.44 | $6.88 | 3805 |
| 2022-09-09 | -36.62 | $6.90 | 2902 |
| 2022-09-08 | -64.79 | $6.70 | 6000 |
| 2022-09-07 | -42.25 | $6.86 | 2000 |
| 2022-09-06 | -36.62 | $6.90 | 1800 |
| 2022-09-02 | -77.46 | $6.61 | 2700 |
| 2022-09-01 | -43.16 | $6.75 | 6800 |
| 2022-08-31 | -52.63 | $6.66 | 4000 |
| 2022-08-30 | -58.95 | $6.60 | 8500 |
| 2022-08-29 | -63.16 | $6.56 | 4733 |
| 2022-08-26 | -64.21 | $6.55 | 21746 |
| 2022-08-25 | -69.47 | $6.50 | 9948 |
| 2022-08-24 | -45.26 | $6.73 | 4202 |
| 2022-08-23 | -40.00 | $6.78 | 5342 |
| 2022-08-22 | -32.67 | $6.89 | 14230 |
| 2022-08-19 | -30.69 | $6.91 | 7010 |
| 2022-08-18 | -26.85 | $7.00 | 51847 |
| 2022-08-17 | -12.04 | $7.16 | 8934 |
| 2022-08-16 | -51.15 | $7.06 | 20507 |
| 2022-08-15 | -62.07 | $6.87 | 14200 |
| 2022-08-12 | -59.77 | $6.91 | 3300 |
| 2022-08-11 | -59.20 | $6.92 | 6800 |
| 2022-08-10 | -59.77 | $6.91 | 17300 |
| 2022-08-09 | -59.77 | $6.91 | 2100 |
| 2022-08-08 | -67.24 | $6.78 | 12629 |
| 2022-08-05 | -71.89 | $6.62 | 14100 |
| 2022-08-04 | -59.07 | $6.68 | 19014 |
| 2022-08-03 | -46.51 | $6.95 | 1903 |
| 2022-08-02 | -46.05 | $6.96 | 10900 |
| 2022-07-29 | -46.05 | $6.96 | 10900 |
| 2022-07-28 | -46.51 | $6.95 | 4722 |
| 2022-07-27 | -43.72 | $7.01 | 2221 |
| 2022-07-26 | -38.60 | $7.12 | 717 |
| 2022-07-25 | -37.21 | $7.15 | 1300 |
| 2022-07-22 | -34.88 | $7.20 | 7600 |
| 2022-07-21 | -51.63 | $6.84 | 18034 |
| 2022-07-20 | -40.00 | $7.09 | 8446 |
| 2022-07-19 | -29.77 | $7.31 | 25800 |
| 2022-07-18 | -4.95 | $7.72 | 21200 |
| 2022-07-15 | -17.01 | $7.41 | 9717 |
| 2022-07-14 | -28.87 | $7.18 | 12809 |
| 2022-07-13 | -37.63 | $7.01 | 22300 |
| 2022-07-12 | -32.24 | $7.25 | 35102 |
| 2022-07-11 | -46.26 | $6.95 | 11900 |
| 2022-07-08 | -55.61 | $6.75 | 14400 |
| 2022-07-07 | -83.64 | $6.15 | 2600 |
| 2022-07-06 | -97.66 | $5.85 | 12034 |
| 2022-07-05 | -95.17 | $6.03 | 13100 |
| 2022-07-04 | -94.42 | $6.05 | 6300 |
| 2022-06-30 | -97.77 | $5.96 | 11129 |
| 2022-06-29 | -99.63 | $5.91 | 17049 |
| 2022-06-28 | -86.99 | $6.25 | 14714 |
| 2022-06-27 | -86.99 | $6.25 | 20502 |
| 2022-06-24 | -90.71 | $6.15 | 9902 |
| 2022-06-23 | -97.40 | $5.97 | 50700 |
| 2022-06-22 | -87.36 | $6.24 | 46900 |
| 2022-06-21 | -95.08 | $6.08 | 22714 |
| 2022-06-20 | -96.14 | $6.10 | 5500 |
| 2022-06-17 | -80.00 | $6.39 | 15000 |
| 2022-06-16 | -68.23 | $6.70 | 26809 |
| 2022-06-15 | -45.96 | $7.28 | 5200 |
| 2022-06-14 | -41.56 | $7.31 | 17300 |
| 2022-06-13 | -30.55 | $7.64 | 46633 |
| 2022-06-10 | -39.12 | $7.35 | 5811 |
| 2022-06-09 | -34.57 | $7.47 | 51200 |
| 2022-06-08 | -28.40 | $7.67 | 10600 |
| 2022-06-07 | -27.25 | $7.68 | 22400 |
| 2022-06-06 | -1.22 | $7.67 | 12842 |
| 2022-06-03 | -1.65 | $7.63 | 8900 |
| 2022-06-02 | -1.26 | $7.60 | 12717 |
| 2022-06-01 | -1.35 | $7.44 | 8600 |
| 2022-05-31 | -4.50 | $7.37 | 24112 |
| 2022-05-30 | -4.52 | $7.36 | 6100 |
| 2022-05-27 | -12.67 | $7.18 | 11449 |
| 2022-05-26 | -11.31 | $7.21 | 37201 |
| 2022-05-25 | -1.71 | $6.97 | 36905 |
| 2022-05-24 | -0.85 | $6.42 | 30500 |
| 2022-05-20 | -17.81 | $5.85 | 9100 |
| 2022-05-19 | -17.81 | $5.85 | 16902 |
| 2022-05-18 | -24.66 | $5.80 | 20900 |
| 2022-05-17 | 0.00 | $5.86 | 12204 |
| 2022-05-16 | -44.44 | $5.50 | 7900 |
| 2022-05-13 | -44.44 | $5.50 | 5211 |
| 2022-05-12 | -55.56 | $5.45 | 5506 |
| 2022-05-11 | -44.44 | $5.50 | 4835 |
| 2022-05-10 | -71.11 | $5.38 | 6400 |
| 2022-05-09 | -82.22 | $5.33 | 30029 |
| 2022-05-06 | -64.44 | $5.41 | 1809 |
| 2022-05-05 | -82.22 | $5.33 | 14900 |
| 2022-05-04 | -55.56 | $5.45 | 9700 |
| 2022-05-03 | -66.67 | $5.40 | 8238 |
| 2022-05-02 | -100.00 | $5.25 | 20900 |
| 2022-04-29 | -76.92 | $5.40 | 10205 |
| 2022-04-28 | -79.49 | $5.39 | 14000 |
| 2022-04-27 | -74.36 | $5.41 | 10100 |
| 2022-04-26 | -76.92 | $5.40 | 14102 |
| 2022-04-25 | -76.92 | $5.40 | 13400 |
| 2022-04-22 | -64.10 | $5.45 | 27331 |
| 2022-04-21 | -71.79 | $5.42 | 25504 |
| 2022-04-20 | -84.62 | $5.37 | 9517 |
| 2022-04-19 | -53.85 | $5.49 | 13500 |
| 2022-04-18 | -12.50 | $5.65 | 17300 |
| 2022-04-14 | -57.89 | $5.37 | 11840 |
| 2022-04-13 | -45.33 | $5.36 | 24829 |
| 2022-04-12 | -26.67 | $5.46 | 5900 |
| 2022-04-11 | -24.73 | $5.47 | 11700 |
| 2022-04-08 | -15.05 | $5.56 | 12500 |
| 2022-04-07 | -1.11 | $5.66 | 8100 |
| 2022-04-06 | -15.91 | $5.51 | 10902 |
| 2022-04-05 | -5.68 | $5.60 | 11321 |
| 2022-04-04 | -4.82 | $5.56 | 16730 |
| 2022-04-01 | -13.79 | $5.48 | 3900 |
| 2022-03-31 | -11.40 | $5.47 | 448 |
| 2022-03-30 | -8.55 | $5.50 | 10214 |
| 2022-03-29 | -16.81 | $5.40 | 16200 |
| 2022-03-28 | -2.44 | $5.57 | 4000 |
| 2022-03-25 | -4.24 | $5.50 | 2800 |
| 2022-03-24 | -6.78 | $5.47 | 12512 |
| 2022-03-23 | -4.80 | $5.49 | 11842 |
| 2022-03-22 | -4.00 | $5.50 | 17536 |
| 2022-03-21 | -2.52 | $5.46 | 20700 |
| 2022-03-18 | -8.41 | $5.28 | 42000 |
| 2022-03-17 | -8.05 | $5.10 | 13800 |
| 2022-03-16 | -22.50 | $4.92 | 14900 |
| 2022-03-15 | -37.50 | $4.80 | 14200 |
| 2022-03-14 | -26.25 | $4.89 | 17212 |
| 2022-03-11 | -18.75 | $4.95 | 30822 |
| 2022-03-10 | 0.00 | $5.05 | 15100 |
| 2022-03-09 | 0.00 | $5.00 | 6802 |
| 2022-03-08 | -7.14 | $4.95 | 14233 |
| 2022-03-07 | -3.13 | $4.92 | 21446 |
| 2022-03-04 | -53.13 | $4.60 | 19600 |
| 2022-03-03 | -70.31 | $4.49 | 14319 |
| 2022-03-02 | -78.13 | $4.44 | 43500 |
| 2022-03-01 | -76.56 | $4.45 | 20900 |
| 2022-02-28 | -85.94 | $4.39 | 12300 |
| 2022-02-25 | -76.56 | $4.45 | 18200 |
| 2022-02-24 | -59.38 | $4.56 | 32500 |
| 2022-02-23 | -93.10 | $4.40 | 15600 |
| 2022-02-22 | -74.60 | $4.47 | 16000 |
| 2022-02-18 | -45.45 | $4.59 | 8915 |
| 2022-02-17 | -45.45 | $4.59 | 15100 |
| 2022-02-16 | -42.86 | $4.61 | 8017 |
| 2022-02-15 | -31.17 | $4.70 | 19200 |
| 2022-02-14 | -34.57 | $4.70 | 9900 |
| 2022-02-11 | -33.73 | $4.72 | 13226 |
| 2022-02-10 | -55.81 | $4.55 | 8900 |
| 2022-02-09 | -68.60 | $4.44 | 10300 |
| 2022-02-08 | -68.60 | $4.44 | 7120 |
| 2022-02-07 | -56.98 | $4.54 | 11925 |
| 2022-02-04 | -65.12 | $4.47 | 60147 |
| 2022-02-03 | -77.91 | $4.36 | 48047 |
| 2022-02-02 | -63.95 | $4.48 | 21805 |
| 2022-02-01 | -59.79 | $4.45 | 11230 |
| 2022-01-31 | -59.79 | $4.45 | 11500 |
| 2022-01-28 | -57.73 | $4.47 | 15000 |
| 2022-01-27 | -49.48 | $4.55 | 14200 |
| 2022-01-26 | -44.54 | $4.50 | 6000 |
| 2022-01-25 | -47.90 | $4.46 | 14042 |
| 2022-01-24 | -36.97 | $4.59 | 22600 |
| 2022-01-21 | -56.30 | $4.36 | 13924 |
| 2022-01-20 | -38.66 | $4.57 | 36500 |
| 2022-01-19 | -31.93 | $4.65 | 10600 |
| 2022-01-18 | -31.09 | $4.66 | 15400 |
| 2022-01-17 | -27.73 | $4.70 | 14532 |
| 2022-01-14 | -3.36 | $4.99 | 43610 |
| 2022-01-13 | -10.68 | $4.76 | 7300 |
| 2022-01-12 | -26.21 | $4.60 | 1300 |
| 2022-01-11 | -24.27 | $4.62 | 12635 |
| 2022-01-10 | -40.78 | $4.45 | 61433 |
| 2022-01-07 | -42.72 | $4.43 | 9900 |
| 2022-01-06 | -63.11 | $4.22 | 26600 |
| 2022-01-05 | -78.64 | $4.06 | 31800 |
| 2022-01-04 | -60.19 | $4.25 | 8145 |
| 2021-12-31 | -56.31 | $4.29 | 36900 |
| 2021-12-30 | -50.96 | $4.35 | 4500 |
| 2021-12-29 | -45.19 | $4.41 | 96900 |
| 2021-12-24 | -58.11 | $4.45 | 2200 |
| 2021-12-23 | -74.32 | $4.33 | 24530 |
| 2021-12-22 | -50.00 | $4.51 | 8713 |
| 2021-12-21 | -51.32 | $4.51 | 3700 |
| 2021-12-20 | -59.21 | $4.45 | 13800 |
| 2021-12-17 | -71.05 | $4.36 | 6604 |
| 2021-12-16 | -68.42 | $4.38 | 4400 |
| 2021-12-15 | -89.47 | $4.22 | 10241 |
| 2021-12-14 | -69.23 | $4.45 | 1600 |
| 2021-12-13 | -70.77 | $4.44 | 5500 |
| 2021-12-10 | -49.23 | $4.58 | 600 |
| 2021-12-09 | -61.54 | $4.50 | 7000 |
| 2021-12-08 | -44.62 | $4.61 | 1300 |
| 2021-12-07 | -83.08 | $4.36 | 13835 |
| 2021-12-06 | -90.36 | $4.33 | 12300 |
| 2021-12-03 | -59.04 | $4.59 | 5500 |
| 2021-12-02 | -71.08 | $4.49 | 8805 |
| 2021-12-01 | -48.19 | $4.68 | 3400 |
| 2021-11-30 | -69.88 | $4.50 | 28731 |
| 2021-11-29 | -55.42 | $4.62 | 6500 |
| 2021-11-26 | -72.29 | $4.48 | 9813 |
| 2021-11-25 | -94.83 | $4.53 | 18300 |
| 2021-11-24 | -50.00 | $4.90 | 11640 |
| 2021-11-23 | -63.89 | $4.85 | 1310 |
| 2021-11-22 | -100.00 | $4.75 | 3600 |
| 2021-11-19 | -63.64 | $4.87 | 10700 |
| 2021-11-18 | -81.82 | $4.81 | — |
| 2021-11-17 | -82.35 | $4.81 | 4940 |
| 2021-11-16 | -73.81 | $4.86 | 6000 |
| 2021-11-15 | -76.19 | $4.85 | 4635 |
| 2021-11-12 | -78.57 | $4.84 | 400 |
| 2021-11-11 | -100.00 | $4.75 | 7600 |
| 2021-11-10 | -73.47 | $4.90 | 18510 |
| 2021-11-09 | -63.27 | $4.95 | 4731 |
| 2021-11-08 | -59.18 | $4.97 | 1605 |
| 2021-11-05 | -49.09 | $4.99 | 2217 |
| 2021-11-04 | -50.00 | $4.93 | 2300 |
| 2021-11-03 | -33.33 | $4.96 | 4100 |
| 2021-11-02 | -32.22 | $4.97 | 200 |
| 2021-11-01 | -28.89 | $5.00 | 8035 |
| 2021-10-29 | -47.78 | $4.83 | 5400 |
| 2021-10-28 | -42.22 | $4.88 | 1500 |
| 2021-10-27 | -44.44 | $4.86 | 1913 |
| 2021-10-26 | -52.22 | $4.79 | 12800 |
| 2021-10-25 | -35.56 | $4.94 | 12925 |
| 2021-10-22 | -38.89 | $4.91 | 28246 |
| 2021-10-21 | -32.97 | $4.96 | 28027 |
| 2021-10-20 | -20.51 | $5.02 | 28742 |
| 2021-10-19 | -20.55 | $4.96 | 16111 |
| 2021-10-18 | -10.26 | $5.10 | 29219 |
| 2021-10-15 | -13.46 | $5.05 | 62129 |
| 2021-10-14 | 0.00 | $5.23 | 25230 |
| 2021-10-13 | 0.00 | $5.10 | 27502 |
| 2021-10-12 | 0.00 | $5.05 | 22100 |
| 2021-10-08 | 0.00 | $4.83 | 9211 |
| 2021-10-07 | -2.24 | $4.72 | 23200 |
| 2021-10-06 | -8.96 | $4.63 | 14136 |
| 2021-10-05 | -9.70 | $4.62 | 11700 |
| 2021-10-04 | -6.94 | $4.50 | 7800 |
| 2021-10-01 | -6.94 | $4.50 | 5428 |
| 2021-09-30 | -7.78 | $4.47 | 10100 |
| 2021-09-29 | -4.44 | $4.59 | 12820 |
| 2021-09-28 | -6.94 | $4.50 | 5717 |
| 2021-09-27 | -7.22 | $4.49 | 36935 |
| 2021-09-24 | -7.14 | $4.40 | 21928 |
| 2021-09-23 | -5.59 | $4.36 | 9609 |
| 2021-09-22 | -2.94 | $4.45 | 43717 |
| 2021-09-21 | -14.29 | $3.85 | 500 |
| 2021-09-20 | -16.51 | $3.78 | 2003 |
| 2021-09-17 | -15.87 | $3.80 | 8600 |
| 2021-09-16 | -6.35 | $4.10 | 7400 |
| 2021-09-15 | -10.79 | $3.96 | 8132 |
| 2021-09-14 | 0.00 | $3.71 | 4009 |
| 2021-09-13 | -4.17 | $3.45 | 900 |
| 2021-09-10 | -5.83 | $3.41 | 600 |
| 2021-09-09 | 0.00 | $3.45 | — |
| 2021-09-08 | 0.00 | $3.45 | — |
| 2021-09-07 | -100.00 | $1.15 | — |
| 2021-09-03 | 0.00 | $3.29 | 175 |
| 2021-09-02 | -13.95 | $3.23 | 35 |
| 2021-09-01 | 0.00 | $3.29 | 2695 |
| 2021-08-31 | -30.00 | $3.14 | 6230 |
| 2021-08-30 | 0.00 | $3.26 | 1009 |
| 2021-08-27 | 0.00 | $3.17 | 14401 |
| 2021-08-26 | -16.13 | $3.06 | 807 |
| 2021-08-25 | 0.00 | $3.11 | 4350 |
| 2021-08-24 | -23.08 | $3.00 | 17952 |
| 2021-08-23 | -23.08 | $3.00 | 6605 |
| 2021-08-20 | -76.92 | $2.86 | 9130 |
| 2021-08-19 | -23.08 | $3.00 | 22769 |
| 2021-08-18 | -58.82 | $2.94 | 12490 |
| 2021-08-17 | -67.65 | $2.91 | 2116 |
| 2021-08-16 | -58.82 | $2.94 | 11585 |
| 2021-08-13 | -41.18 | $3.00 | 1365 |
| 2021-08-12 | -50.00 | $2.97 | 11085 |
| 2021-08-11 | -67.65 | $2.91 | 11861 |
| 2021-08-10 | -41.18 | $3.00 | 17769 |
| 2021-08-09 | -32.35 | $3.03 | 7868 |
| 2021-08-06 | -23.53 | $3.06 | 13062 |
| 2021-08-05 | -41.18 | $3.00 | 19157 |
| 2021-08-04 | -41.18 | $3.00 | 13477 |
| 2021-08-03 | -82.35 | $2.86 | 3261 |
| 2021-07-30 | -82.35 | $2.86 | 1561 |
| 2021-07-29 | -70.00 | $2.86 | 1295 |
| 2021-07-28 | -70.00 | $2.86 | 2811 |
| 2021-07-27 | -50.00 | $2.94 | 3062 |
| 2021-07-26 | -57.50 | $2.91 | 908 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.68
2026-07-22
Close Price
$9.90
Vol: 2940Average Directional Index - Detailed Analysis
Minimum
6.87
Average
22.36
Maximum
56.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.68 | $9.90 | 2940 |
| 2026-07-21 | 19.73 | $9.89 | 68200 |
| 2026-07-20 | 18.74 | $9.72 | 57106 |
| 2026-07-17 | 18.03 | $9.31 | 101247 |
| 2026-07-16 | 17.47 | $8.96 | 38300 |
| 2026-07-15 | 17.06 | $9.35 | 44700 |
| 2026-07-14 | 15.65 | $9.20 | 51800 |
| 2026-07-13 | 14.36 | $8.91 | 84030 |
| 2026-07-10 | 13.01 | $8.68 | 47932 |
| 2026-07-09 | 12.24 | $8.81 | 44805 |
| 2026-07-08 | 11.44 | $8.97 | 58600 |
| 2026-07-07 | 10.43 | $8.76 | 85522 |
| 2026-07-06 | 9.19 | $9.19 | 109100 |
| 2026-07-03 | 8.08 | $8.68 | 14300 |
| 2026-07-02 | 7.49 | $8.67 | 94103 |
| 2026-06-30 | 6.87 | $8.63 | 26233 |
| 2026-06-29 | 7.21 | $8.83 | 83400 |
| 2026-06-26 | 7.50 | $8.61 | 37700 |
| 2026-06-25 | 7.76 | $8.89 | 26245 |
| 2026-06-24 | 8.11 | $8.75 | 21200 |
| 2026-06-23 | 8.51 | $8.73 | 44700 |
| 2026-06-22 | 8.88 | $8.94 | 22300 |
| 2026-06-19 | 8.90 | $9.21 | 24339 |
| 2026-06-18 | 8.91 | $8.79 | 45300 |
| 2026-06-17 | 9.17 | $8.83 | 31300 |
| 2026-06-16 | 9.31 | $8.87 | 27400 |
| 2026-06-15 | 9.38 | $8.87 | 101641 |
| 2026-06-12 | 9.46 | $9.10 | 144500 |
| 2026-06-11 | 9.19 | $8.79 | 28844 |
| 2026-06-10 | 9.15 | $8.95 | 56200 |
| 2026-06-09 | 9.11 | $8.65 | 34600 |
| 2026-06-08 | 9.20 | $8.93 | 64039 |
| 2026-06-05 | 9.16 | $8.41 | 18200 |
| 2026-06-04 | 9.50 | $8.79 | 22319 |
| 2026-06-03 | 9.41 | $8.80 | 55206 |
| 2026-06-02 | 9.31 | $8.54 | 69008 |
| 2026-06-01 | 9.72 | $8.41 | 55100 |
| 2026-05-29 | 10.19 | $8.29 | 12825 |
| 2026-05-28 | 10.27 | $8.24 | 14824 |
| 2026-05-27 | 10.45 | $8.25 | 16100 |
| 2026-05-26 | 10.59 | $8.31 | 42600 |
| 2026-05-25 | 10.74 | $8.10 | 38800 |
| 2026-05-22 | 10.80 | $8.31 | 31100 |
| 2026-05-21 | 11.15 | $8.40 | 50003 |
| 2026-05-20 | 11.51 | $8.54 | 53100 |
| 2026-05-19 | 12.08 | $8.66 | 58000 |
| 2026-05-15 | 12.33 | $8.59 | 78400 |
| 2026-05-14 | 12.86 | $8.44 | 51047 |
| 2026-05-13 | 13.42 | $8.51 | 21000 |
| 2026-05-12 | 14.10 | $8.76 | 30017 |
| 2026-05-11 | 14.39 | $8.96 | 46228 |
| 2026-05-08 | 14.84 | $8.75 | 8048 |
| 2026-05-07 | 15.52 | $8.58 | 55100 |
| 2026-05-06 | 16.24 | $8.67 | 33700 |
| 2026-05-05 | 17.03 | $8.95 | 82600 |
| 2026-05-04 | 17.89 | $8.58 | 28414 |
| 2026-05-01 | 18.46 | $8.67 | 18006 |
| 2026-04-30 | 18.96 | $8.51 | 44600 |
| 2026-04-29 | 19.66 | $8.73 | 21700 |
| 2026-04-28 | 20.67 | $8.70 | 42720 |
| 2026-04-27 | 21.73 | $8.69 | 56200 |
| 2026-04-24 | 22.56 | $8.38 | 29400 |
| 2026-04-23 | 23.29 | $8.49 | 29727 |
| 2026-04-22 | 23.99 | $8.18 | 17225 |
| 2026-04-21 | 24.40 | $8.10 | 55540 |
| 2026-04-20 | 24.62 | $8.08 | 38500 |
| 2026-04-17 | 24.95 | $8.22 | 122500 |
| 2026-04-16 | 25.20 | $8.52 | 137400 |
| 2026-04-15 | 25.81 | $8.60 | 122639 |
| 2026-04-14 | 26.28 | $8.55 | 101600 |
| 2026-04-13 | 26.79 | $9.01 | 65711 |
| 2026-04-10 | 27.88 | $8.87 | 31128 |
| 2026-04-09 | 28.81 | $8.94 | 65300 |
| 2026-04-08 | 29.88 | $9.06 | 75004 |
| 2026-04-07 | 30.98 | $9.16 | 43815 |
| 2026-04-06 | 32.60 | $9.19 | 73800 |
| 2026-04-02 | 34.30 | $9.76 | 93623 |
| 2026-04-01 | 35.20 | $9.40 | 111200 |
| 2026-03-31 | 36.51 | $9.53 | 140135 |
| 2026-03-30 | 36.95 | $10.48 | 155001 |
| 2026-03-27 | 35.90 | $9.92 | 133500 |
| 2026-03-26 | 35.19 | $9.50 | 43000 |
| 2026-03-25 | 34.78 | $9.50 | 57039 |
| 2026-03-24 | 34.53 | $9.23 | 51800 |
| 2026-03-23 | 34.60 | $9.06 | 63017 |
| 2026-03-20 | 34.78 | $8.73 | 36600 |
| 2026-03-19 | 35.07 | $8.90 | 114839 |
| 2026-03-18 | 34.17 | $8.77 | 86000 |
| 2026-03-17 | 33.48 | $8.31 | 42743 |
| 2026-03-16 | 33.47 | $8.14 | 27135 |
| 2026-03-13 | 34.00 | $8.11 | 58200 |
| 2026-03-12 | 34.55 | $8.14 | 61837 |
| 2026-03-11 | 34.85 | $8.05 | 43230 |
| 2026-03-10 | 35.17 | $8.18 | 29700 |
| 2026-03-09 | 35.51 | $8.31 | 54200 |
| 2026-03-06 | 34.93 | $8.30 | 48800 |
| 2026-03-05 | 34.50 | $8.22 | 39200 |
| 2026-03-04 | 33.90 | $8.27 | 29345 |
| 2026-03-03 | 33.36 | $8.35 | 41500 |
| 2026-03-02 | 32.65 | $8.22 | 130600 |
| 2026-02-27 | 31.71 | $8.25 | 34300 |
| 2026-02-26 | 31.22 | $8.14 | 24200 |
| 2026-02-25 | 30.87 | $7.95 | 14726 |
| 2026-02-24 | 30.35 | $8.02 | 30500 |
| 2026-02-23 | 30.07 | $8.00 | 28534 |
| 2026-02-20 | 29.43 | $8.05 | 106700 |
| 2026-02-19 | 28.84 | $8.18 | 30800 |
| 2026-02-18 | 27.61 | $8.15 | 92200 |
| 2026-02-17 | 26.11 | $8.08 | 19800 |
| 2026-02-13 | 25.01 | $8.06 | 23400 |
| 2026-02-12 | 23.84 | $7.83 | 46029 |
| 2026-02-11 | 22.62 | $7.92 | 68839 |
| 2026-02-10 | 21.36 | $8.03 | 87500 |
| 2026-02-09 | 20.12 | $7.74 | 36700 |
| 2026-02-06 | 19.48 | $7.41 | 23711 |
| 2026-02-05 | 19.39 | $7.15 | 42100 |
| 2026-02-04 | 19.54 | $7.29 | 11200 |
| 2026-02-03 | 20.07 | $7.12 | 26532 |
| 2026-02-02 | 20.92 | $6.98 | 34600 |
| 2026-01-30 | 21.82 | $7.01 | 47200 |
| 2026-01-29 | 22.24 | $6.98 | 41944 |
| 2026-01-28 | 22.68 | $6.92 | 73334 |
| 2026-01-27 | 23.17 | $7.09 | 34500 |
| 2026-01-26 | 22.66 | $7.14 | 57204 |
| 2026-01-23 | 22.23 | $7.13 | 27430 |
| 2026-01-22 | 21.86 | $7.15 | 38402 |
| 2026-01-21 | 21.51 | $6.98 | 28500 |
| 2026-01-20 | 21.31 | $7.06 | 65600 |
| 2026-01-19 | 21.13 | $6.90 | 28800 |
| 2026-01-16 | 21.17 | $6.88 | 35001 |
| 2026-01-15 | 21.30 | $6.80 | 28527 |
| 2026-01-14 | 21.32 | $6.85 | 28327 |
| 2026-01-13 | 21.20 | $6.88 | 59946 |
| 2026-01-12 | 21.23 | $6.67 | 42500 |
| 2026-01-09 | 21.59 | $6.60 | 37005 |
| 2026-01-08 | 22.22 | $6.45 | 30326 |
| 2026-01-07 | 23.17 | $6.44 | 46000 |
| 2026-01-06 | 24.18 | $6.45 | 55500 |
| 2026-01-05 | 24.91 | $6.69 | 75900 |
| 2026-01-02 | 25.43 | $6.95 | 57900 |
| 2025-12-31 | 24.35 | $6.99 | 47903 |
| 2025-12-30 | 23.23 | $6.93 | 63500 |
| 2025-12-29 | 22.15 | $6.74 | 110807 |
| 2025-12-24 | 21.07 | $6.54 | 15500 |
| 2025-12-23 | 20.58 | $6.50 | 72500 |
| 2025-12-22 | 20.15 | $6.46 | 52212 |
| 2025-12-19 | 18.98 | $6.57 | 42242 |
| 2025-12-18 | 17.76 | $6.36 | 65500 |
| 2025-12-17 | 16.90 | $6.20 | 76014 |
| 2025-12-16 | 16.00 | $6.08 | 41400 |
| 2025-12-15 | 15.62 | $6.15 | 17028 |
| 2025-12-12 | 14.93 | $6.13 | 6011 |
| 2025-12-11 | 14.71 | $6.11 | 9023 |
| 2025-12-10 | 14.48 | $6.05 | 27100 |
| 2025-12-09 | 14.60 | $6.07 | 5608 |
| 2025-12-08 | 14.36 | $6.13 | 21609 |
| 2025-12-05 | 13.86 | $6.28 | 26633 |
| 2025-12-04 | 13.43 | $6.11 | 8301 |
| 2025-12-03 | 13.39 | $6.09 | 9500 |
| 2025-12-02 | 13.35 | $6.08 | 14736 |
| 2025-12-01 | 13.31 | $6.06 | 16610 |
| 2025-11-28 | 13.52 | $6.06 | 37315 |
| 2025-11-27 | 13.82 | $6.12 | 3124 |
| 2025-11-26 | 13.93 | $6.00 | 14100 |
| 2025-11-25 | 14.63 | $6.01 | 40841 |
| 2025-11-24 | 15.25 | $6.11 | 11500 |
| 2025-11-21 | 15.41 | $6.08 | 16300 |
| 2025-11-20 | 15.59 | $6.03 | 31100 |
| 2025-11-19 | 15.77 | $6.03 | 28534 |
| 2025-11-18 | 16.32 | $6.00 | 40311 |
| 2025-11-17 | 16.64 | $6.04 | 35300 |
| 2025-11-14 | 17.19 | $6.10 | 28135 |
| 2025-11-13 | 17.47 | $6.12 | 13832 |
| 2025-11-12 | 17.91 | $6.13 | 17432 |
| 2025-11-11 | 18.44 | $6.11 | 94949 |
| 2025-11-10 | 18.99 | $6.24 | 33900 |
| 2025-11-07 | 18.38 | $6.01 | 21800 |
| 2025-11-06 | 17.42 | $6.13 | 34100 |
| 2025-11-05 | 16.65 | $6.37 | 13000 |
| 2025-11-04 | 16.91 | $6.43 | 6600 |
| 2025-11-03 | 17.46 | $6.58 | 25900 |
| 2025-10-31 | 18.18 | $6.50 | 8900 |
| 2025-10-30 | 18.51 | $6.50 | 16800 |
| 2025-10-29 | 18.86 | $6.48 | 712 |
| 2025-10-28 | 19.12 | $6.49 | 3700 |
| 2025-10-27 | 19.40 | $6.48 | 9607 |
| 2025-10-24 | 19.76 | $6.44 | 6300 |
| 2025-10-23 | 20.00 | $6.40 | 12843 |
| 2025-10-22 | 20.25 | $6.42 | 12847 |
| 2025-10-21 | 20.29 | $6.47 | 12632 |
| 2025-10-20 | 20.42 | $6.50 | 4133 |
| 2025-10-17 | 20.81 | $6.45 | 5712 |
| 2025-10-16 | 20.96 | $6.41 | 10641 |
| 2025-10-15 | 21.22 | $6.46 | 20300 |
| 2025-10-14 | 21.48 | $6.48 | 26743 |
| 2025-10-10 | 21.77 | $6.60 | 16500 |
| 2025-10-09 | 22.78 | $6.77 | 10227 |
| 2025-10-08 | 23.30 | $6.73 | 12400 |
| 2025-10-07 | 23.66 | $6.90 | 15943 |
| 2025-10-06 | 23.52 | $6.84 | 8300 |
| 2025-10-03 | 23.52 | $6.74 | 10000 |
| 2025-10-02 | 23.67 | $6.75 | 17000 |
| 2025-10-01 | 23.98 | $6.67 | 7740 |
| 2025-09-30 | 24.27 | $6.68 | 14312 |
| 2025-09-29 | 24.58 | $6.82 | 47800 |
| 2025-09-26 | 25.04 | $6.92 | 16700 |
| 2025-09-25 | 24.59 | $6.80 | 11900 |
| 2025-09-24 | 24.21 | $6.81 | 2813 |
| 2025-09-23 | 23.89 | $6.82 | 3316 |
| 2025-09-22 | 23.55 | $6.75 | 9800 |
| 2025-09-19 | 23.19 | $6.83 | 7100 |
| 2025-09-18 | 22.81 | $6.68 | 13030 |
| 2025-09-17 | 22.64 | $6.75 | 5400 |
| 2025-09-16 | 21.78 | $6.70 | 9900 |
| 2025-09-15 | 20.88 | $6.83 | 9300 |
| 2025-09-12 | 20.09 | $6.72 | 17318 |
| 2025-09-11 | 19.25 | $6.70 | 4234 |
| 2025-09-10 | 17.88 | $6.65 | 18700 |
| 2025-09-09 | 16.43 | $6.56 | 12809 |
| 2025-09-08 | 15.24 | $6.55 | 7200 |
| 2025-09-05 | 14.06 | $6.66 | 40131 |
| 2025-09-04 | 12.18 | $6.82 | 32447 |
| 2025-09-03 | 10.48 | $6.59 | 34300 |
| 2025-09-02 | 9.15 | $6.30 | 32226 |
| 2025-08-29 | 8.47 | $6.01 | 22303 |
| 2025-08-28 | 8.88 | $6.00 | 6412 |
| 2025-08-27 | 9.29 | $5.94 | 16400 |
| 2025-08-26 | 9.58 | $5.91 | 20720 |
| 2025-08-25 | 9.70 | $5.74 | 14600 |
| 2025-08-22 | 9.48 | $5.68 | 29800 |
| 2025-08-21 | 9.24 | $5.82 | 11844 |
| 2025-08-20 | 9.34 | $5.78 | 7000 |
| 2025-08-19 | 9.53 | $5.88 | 13412 |
| 2025-08-18 | 9.88 | $5.96 | 56015 |
| 2025-08-15 | 10.26 | $5.84 | 6900 |
| 2025-08-14 | 10.47 | $5.79 | 17816 |
| 2025-08-13 | 10.51 | $5.76 | 12700 |
| 2025-08-12 | 10.31 | $5.79 | 13400 |
| 2025-08-11 | 10.36 | $5.85 | 12700 |
| 2025-08-08 | 10.23 | $5.75 | 15300 |
| 2025-08-07 | 10.39 | $5.80 | 6117 |
| 2025-08-06 | 10.76 | $5.83 | 8300 |
| 2025-08-05 | 11.14 | $5.80 | 36100 |
| 2025-08-01 | 11.55 | $5.90 | 2500 |
| 2025-07-31 | 12.05 | $5.91 | 3234 |
| 2025-07-30 | 12.50 | $5.93 | 3200 |
| 2025-07-29 | 13.01 | $5.89 | 8233 |
| 2025-07-28 | 13.69 | $5.86 | 6900 |
| 2025-07-25 | 14.19 | $5.88 | 20000 |
| 2025-07-24 | 14.72 | $5.96 | 9401 |
| 2025-07-23 | 14.76 | $5.93 | 10624 |
| 2025-07-22 | 14.88 | $5.94 | 5613 |
| 2025-07-21 | 15.01 | $5.89 | 28700 |
| 2025-07-18 | 15.25 | $5.87 | 4205 |
| 2025-07-17 | 15.58 | $5.80 | 10516 |
| 2025-07-16 | 15.92 | $5.95 | 22316 |
| 2025-07-15 | 16.36 | $5.78 | 6500 |
| 2025-07-14 | 16.71 | $5.73 | 10018 |
| 2025-07-11 | 17.46 | $5.73 | 13300 |
| 2025-07-10 | 18.25 | $5.71 | 6040 |
| 2025-07-09 | 18.71 | $5.70 | 29631 |
| 2025-07-08 | 19.21 | $5.88 | 18849 |
| 2025-07-07 | 20.20 | $5.98 | 8931 |
| 2025-07-04 | 21.25 | $5.90 | 20100 |
| 2025-07-03 | 22.26 | $5.98 | 20244 |
| 2025-07-02 | 23.39 | $6.04 | 31037 |
| 2025-06-30 | 24.58 | $6.25 | 13800 |
| 2025-06-27 | 25.33 | $6.48 | 28602 |
| 2025-06-26 | 25.43 | $6.56 | 3700 |
| 2025-06-25 | 25.45 | $6.26 | 20800 |
| 2025-06-24 | 25.47 | $6.55 | 27406 |
| 2025-06-23 | 25.41 | $6.50 | 44622 |
| 2025-06-20 | 24.74 | $6.89 | 3600 |
| 2025-06-19 | 23.08 | $6.98 | 19000 |
| 2025-06-18 | 21.08 | $6.98 | 59000 |
| 2025-06-17 | 18.96 | $6.88 | 87300 |
| 2025-06-16 | 17.40 | $6.17 | 16800 |
| 2025-06-13 | 17.12 | $6.11 | 12000 |
| 2025-06-12 | 17.18 | $6.10 | 7803 |
| 2025-06-11 | 17.39 | $6.04 | 31100 |
| 2025-06-10 | 17.78 | $5.97 | 1100 |
| 2025-06-09 | 18.46 | $5.97 | 7300 |
| 2025-06-06 | 19.20 | $5.84 | 5300 |
| 2025-06-05 | 20.14 | $5.90 | 27900 |
| 2025-06-04 | 21.12 | $5.98 | 3600 |
| 2025-06-03 | 21.35 | $5.97 | 6200 |
| 2025-06-02 | 21.58 | $5.98 | 10925 |
| 2025-05-30 | 21.83 | $5.90 | 14932 |
| 2025-05-29 | 22.43 | $5.85 | 16202 |
| 2025-05-28 | 22.94 | $5.85 | 42411 |
| 2025-05-27 | 23.48 | $5.90 | 44700 |
| 2025-05-26 | 24.11 | $5.94 | 38016 |
| 2025-05-23 | 23.98 | $5.89 | 33032 |
| 2025-05-22 | 23.89 | $5.92 | 65638 |
| 2025-05-21 | 23.68 | $6.00 | 33500 |
| 2025-05-20 | 23.08 | $6.01 | 50500 |
| 2025-05-16 | 22.48 | $5.97 | 13100 |
| 2025-05-15 | 21.92 | $5.99 | 30847 |
| 2025-05-14 | 21.32 | $5.70 | 16147 |
| 2025-05-13 | 21.33 | $5.57 | 7807 |
| 2025-05-12 | 21.67 | $5.48 | 9100 |
| 2025-05-09 | 22.30 | $5.44 | 2537 |
| 2025-05-08 | 23.07 | $5.32 | 4908 |
| 2025-05-07 | 24.00 | $5.40 | 4800 |
| 2025-05-06 | 24.61 | $5.35 | 11600 |
| 2025-05-05 | 25.25 | $5.49 | 8300 |
| 2025-05-02 | 24.65 | $5.48 | 13000 |
| 2025-05-01 | 24.17 | $5.47 | 25944 |
| 2025-04-30 | 23.24 | $5.41 | 21643 |
| 2025-04-29 | 22.69 | $5.20 | 16700 |
| 2025-04-28 | 22.70 | $5.05 | 6900 |
| 2025-04-25 | 22.94 | $5.10 | 8208 |
| 2025-04-24 | 23.05 | $5.11 | 7200 |
| 2025-04-23 | 23.16 | $5.09 | 5800 |
| 2025-04-22 | 23.34 | $5.00 | 9132 |
| 2025-04-21 | 23.74 | $4.99 | 6000 |
| 2025-04-17 | 24.13 | $5.09 | 3500 |
| 2025-04-16 | 24.53 | $4.85 | 11200 |
| 2025-04-15 | 25.73 | $4.64 | 21700 |
| 2025-04-14 | 26.57 | $4.57 | 11800 |
| 2025-04-11 | 26.99 | $4.57 | 13636 |
| 2025-04-10 | 27.44 | $4.62 | 12400 |
| 2025-04-09 | 27.94 | $4.64 | 22000 |
| 2025-04-08 | 28.50 | $4.60 | 21300 |
| 2025-04-07 | 29.30 | $4.79 | 38900 |
| 2025-04-04 | 30.14 | $4.98 | 19408 |
| 2025-04-03 | 30.91 | $5.04 | 33100 |
| 2025-04-02 | 31.52 | $5.12 | 8933 |
| 2025-04-01 | 31.33 | $5.12 | 9011 |
| 2025-03-31 | 31.34 | $5.17 | 29844 |
| 2025-03-28 | 31.36 | $5.15 | 8719 |
| 2025-03-27 | 30.71 | $5.11 | 31300 |
| 2025-03-26 | 30.03 | $5.10 | 22029 |
| 2025-03-25 | 29.46 | $5.09 | 28800 |
| 2025-03-24 | 28.86 | $4.98 | 18713 |
| 2025-03-21 | 28.50 | $4.93 | 5800 |
| 2025-03-20 | 28.21 | $4.97 | 8800 |
| 2025-03-19 | 27.91 | $4.84 | 14202 |
| 2025-03-18 | 28.01 | $4.60 | 11620 |
| 2025-03-17 | 28.77 | $4.59 | 40300 |
| 2025-03-14 | 29.58 | $4.60 | 6100 |
| 2025-03-13 | 30.19 | $4.61 | 13601 |
| 2025-03-12 | 30.83 | $4.58 | 28100 |
| 2025-03-11 | 31.51 | $4.61 | 21100 |
| 2025-03-10 | 31.92 | $4.62 | 8900 |
| 2025-03-07 | 32.22 | $4.60 | 15946 |
| 2025-03-06 | 32.54 | $4.56 | 9000 |
| 2025-03-05 | 32.69 | $4.61 | 4734 |
| 2025-03-04 | 32.86 | $4.63 | 20222 |
| 2025-03-03 | 32.10 | $4.73 | 6900 |
| 2025-02-28 | 31.75 | $4.72 | 7800 |
| 2025-02-27 | 30.94 | $4.71 | 13016 |
| 2025-02-26 | 30.08 | $4.76 | 6700 |
| 2025-02-25 | 29.28 | $4.78 | 5700 |
| 2025-02-24 | 28.47 | $4.80 | 4724 |
| 2025-02-21 | 27.72 | $4.83 | 12900 |
| 2025-02-20 | 27.01 | $4.88 | 7300 |
| 2025-02-19 | 26.14 | $4.84 | 21100 |
| 2025-02-18 | 25.22 | $4.92 | 14300 |
| 2025-02-14 | 24.37 | $5.00 | 4100 |
| 2025-02-13 | 23.65 | $4.98 | 11534 |
| 2025-02-12 | 22.88 | $5.00 | 1139 |
| 2025-02-11 | 22.33 | $4.99 | 13700 |
| 2025-02-10 | 21.75 | $5.00 | 16300 |
| 2025-02-07 | 21.32 | $4.85 | 17600 |
| 2025-02-06 | 20.57 | $5.00 | 3410 |
| 2025-02-05 | 20.06 | $4.95 | 22800 |
| 2025-02-04 | 19.52 | $5.05 | 10200 |
| 2025-02-03 | 19.03 | $5.00 | 34000 |
| 2025-01-31 | 17.88 | $5.05 | 25249 |
| 2025-01-30 | 16.93 | $4.93 | 17300 |
| 2025-01-29 | 16.04 | $4.95 | 32900 |
| 2025-01-28 | 14.86 | $4.99 | 21900 |
| 2025-01-27 | 14.94 | $5.18 | 6400 |
| 2025-01-24 | 15.57 | $5.25 | 6118 |
| 2025-01-23 | 15.75 | $5.38 | 11000 |
| 2025-01-22 | 15.25 | $5.30 | 112916 |
| 2025-01-21 | 14.86 | $5.29 | 1200 |
| 2025-01-20 | 14.73 | $5.23 | 9210 |
| 2025-01-17 | 14.53 | $5.35 | 14245 |
| 2025-01-16 | 14.32 | $5.31 | 71600 |
| 2025-01-15 | 14.42 | $5.31 | 107313 |
| 2025-01-14 | 14.54 | $5.15 | 49600 |
| 2025-01-13 | 14.65 | $5.15 | 30000 |
| 2025-01-10 | 14.82 | $5.20 | 1906 |
| 2025-01-09 | 15.31 | $5.24 | 6900 |
| 2025-01-08 | 15.62 | $5.24 | 7800 |
| 2025-01-07 | 15.94 | $5.25 | 28145 |
| 2025-01-06 | 16.27 | $5.26 | 9900 |
| 2025-01-03 | 16.79 | $5.24 | 16218 |
| 2025-01-02 | 17.00 | $5.25 | 18649 |
| 2024-12-31 | 17.22 | $5.14 | 14800 |
| 2024-12-30 | 17.88 | $5.11 | 23000 |
| 2024-12-27 | 18.57 | $5.11 | 8319 |
| 2024-12-24 | 18.94 | $5.02 | 5700 |
| 2024-12-23 | 19.63 | $5.11 | 6400 |
| 2024-12-20 | 20.36 | $5.05 | 12400 |
| 2024-12-19 | 20.92 | $5.14 | 7900 |
| 2024-12-18 | 21.47 | $5.05 | 11000 |
| 2024-12-17 | 22.24 | $4.96 | 9032 |
| 2024-12-16 | 23.23 | $5.04 | 11400 |
| 2024-12-13 | 23.62 | $5.04 | 12600 |
| 2024-12-12 | 23.99 | $5.10 | 62100 |
| 2024-12-11 | 24.37 | $4.87 | 15606 |
| 2024-12-10 | 25.32 | $4.95 | 18012 |
| 2024-12-09 | 25.62 | $4.94 | 11700 |
| 2024-12-06 | 25.99 | $4.83 | 27024 |
| 2024-12-05 | 26.39 | $4.54 | 17600 |
| 2024-12-04 | 27.25 | $4.35 | 31132 |
| 2024-12-03 | 27.08 | $4.33 | 30800 |
| 2024-12-02 | 26.90 | $4.30 | 23911 |
| 2024-11-29 | 26.71 | $4.36 | 16334 |
| 2024-11-28 | 25.91 | $4.36 | 10600 |
| 2024-11-27 | 25.28 | $4.33 | 15300 |
| 2024-11-26 | 24.12 | $4.24 | 20434 |
| 2024-11-25 | 22.89 | $4.39 | 28118 |
| 2024-11-22 | 22.02 | $4.54 | 12048 |
| 2024-11-21 | 21.59 | $4.55 | 14047 |
| 2024-11-20 | 21.25 | $4.64 | 23900 |
| 2024-11-19 | 21.10 | $4.74 | 7700 |
| 2024-11-18 | 21.36 | $4.74 | 20044 |
| 2024-11-15 | 21.69 | $4.80 | 10900 |
| 2024-11-14 | 22.57 | $4.83 | 14300 |
| 2024-11-13 | 22.63 | $4.83 | 14000 |
| 2024-11-12 | 22.91 | $4.91 | 10016 |
| 2024-11-11 | 23.68 | $4.93 | 11700 |
| 2024-11-08 | 24.56 | $5.00 | 16100 |
| 2024-11-07 | 25.02 | $4.98 | 17200 |
| 2024-11-06 | 25.42 | $4.84 | 10221 |
| 2024-11-05 | 25.25 | $4.80 | 8500 |
| 2024-11-04 | 24.39 | $4.80 | 27500 |
| 2024-11-01 | 23.49 | $4.98 | 21402 |
| 2024-10-31 | 22.80 | $4.85 | 15500 |
| 2024-10-30 | 21.33 | $4.93 | 21900 |
| 2024-10-29 | 20.11 | $4.99 | 7530 |
| 2024-10-28 | 19.16 | $5.02 | 21100 |
| 2024-10-25 | 18.17 | $5.02 | 25600 |
| 2024-10-24 | 17.39 | $5.00 | 9500 |
| 2024-10-23 | 16.35 | $5.00 | 21246 |
| 2024-10-22 | 15.46 | $5.05 | 6033 |
| 2024-10-21 | 14.83 | $5.01 | 15900 |
| 2024-10-18 | 14.16 | $5.05 | 11100 |
| 2024-10-17 | 13.69 | $5.08 | 13100 |
| 2024-10-16 | 13.01 | $5.10 | 10235 |
| 2024-10-15 | 12.73 | $5.06 | 44300 |
| 2024-10-11 | 12.44 | $5.07 | 13100 |
| 2024-10-10 | 12.04 | $5.12 | 2700 |
| 2024-10-09 | 12.09 | $5.08 | 21444 |
| 2024-10-08 | 12.14 | $5.07 | 9100 |
| 2024-10-07 | 12.20 | $5.11 | 11600 |
| 2024-10-04 | 12.26 | $5.17 | 12229 |
| 2024-10-03 | 12.43 | $5.13 | 8100 |
| 2024-10-02 | 13.01 | $5.13 | 19411 |
| 2024-10-01 | 13.53 | $5.14 | 12500 |
| 2024-09-30 | 14.24 | $5.18 | 10529 |
| 2024-09-27 | 14.75 | $5.15 | 21300 |
| 2024-09-26 | 15.11 | $5.15 | 11618 |
| 2024-09-25 | 15.49 | $5.17 | 36400 |
| 2024-09-24 | 15.38 | $5.19 | 17035 |
| 2024-09-23 | 15.26 | $5.15 | 4700 |
| 2024-09-20 | 15.26 | $5.16 | 24200 |
| 2024-09-19 | 15.38 | $5.20 | 56100 |
| 2024-09-18 | 15.10 | $5.13 | 19400 |
| 2024-09-17 | 15.09 | $5.10 | 17800 |
| 2024-09-16 | 15.40 | $5.08 | 20500 |
| 2024-09-13 | 15.86 | $5.04 | 14200 |
| 2024-09-12 | 16.03 | $5.10 | 21900 |
| 2024-09-11 | 16.13 | $5.06 | 6621 |
| 2024-09-10 | 16.24 | $5.09 | 21325 |
| 2024-09-09 | 16.35 | $5.10 | 14826 |
| 2024-09-06 | 16.32 | $5.08 | 11600 |
| 2024-09-05 | 16.08 | $5.04 | 8534 |
| 2024-09-04 | 15.83 | $5.08 | 10226 |
| 2024-09-03 | 15.56 | $5.03 | 3500 |
| 2024-08-30 | 15.29 | $5.04 | 8608 |
| 2024-08-29 | 14.99 | $5.05 | 10107 |
| 2024-08-28 | 14.88 | $5.04 | 8700 |
| 2024-08-27 | 14.88 | $5.06 | 6700 |
| 2024-08-26 | 14.77 | $5.11 | 35000 |
| 2024-08-23 | 14.33 | $5.10 | 20700 |
| 2024-08-22 | 14.12 | $5.10 | 12600 |
| 2024-08-21 | 13.93 | $5.06 | 12020 |
| 2024-08-20 | 13.89 | $5.00 | 16432 |
| 2024-08-19 | 13.79 | $5.04 | 6400 |
| 2024-08-16 | 13.82 | $5.00 | 9300 |
| 2024-08-15 | 13.86 | $4.90 | 34300 |
| 2024-08-14 | 13.90 | $4.95 | 10604 |
| 2024-08-13 | 13.73 | $5.00 | 13725 |
| 2024-08-12 | 13.58 | $4.97 | 20547 |
| 2024-08-09 | 13.63 | $4.86 | 5315 |
| 2024-08-08 | 13.99 | $4.85 | 29000 |
| 2024-08-07 | 14.38 | $4.75 | 6625 |
| 2024-08-06 | 14.88 | $4.68 | 18513 |
| 2024-08-02 | 15.03 | $4.69 | 46743 |
| 2024-08-01 | 15.81 | $4.83 | 9428 |
| 2024-07-31 | 16.16 | $4.87 | 8500 |
| 2024-07-30 | 16.40 | $4.89 | 4618 |
| 2024-07-29 | 16.65 | $4.89 | 10300 |
| 2024-07-26 | 16.92 | $4.78 | 18000 |
| 2024-07-25 | 17.35 | $4.77 | 24322 |
| 2024-07-24 | 17.81 | $4.90 | 7336 |
| 2024-07-23 | 17.63 | $4.91 | 14228 |
| 2024-07-22 | 17.45 | $4.95 | 4831 |
| 2024-07-19 | 17.05 | $4.92 | 10100 |
| 2024-07-18 | 16.73 | $4.85 | 14103 |
| 2024-07-17 | 16.42 | $4.79 | 16319 |
| 2024-07-16 | 16.23 | $4.87 | 17100 |
| 2024-07-15 | 16.03 | $4.80 | 19818 |
| 2024-07-12 | 15.76 | $4.78 | 26335 |
| 2024-07-11 | 15.60 | $4.73 | 22512 |
| 2024-07-10 | 15.36 | $4.77 | 6226 |
| 2024-07-09 | 15.41 | $4.68 | 13318 |
| 2024-07-08 | 15.47 | $4.68 | 15542 |
| 2024-07-05 | 15.49 | $5.05 | 37500 |
| 2024-07-04 | 14.42 | $5.13 | 58000 |
| 2024-07-03 | 13.83 | $4.67 | 8912 |
| 2024-07-02 | 14.55 | $4.53 | 17742 |
| 2024-06-28 | 15.31 | $4.70 | 28918 |
| 2024-06-27 | 16.10 | $4.54 | 8700 |
| 2024-06-26 | 16.37 | $4.59 | 23800 |
| 2024-06-25 | 16.57 | $4.44 | 16000 |
| 2024-06-24 | 16.16 | $4.36 | 15641 |
| 2024-06-21 | 15.47 | $4.34 | 28028 |
| 2024-06-20 | 14.74 | $4.43 | 27700 |
| 2024-06-19 | 14.22 | $4.47 | 8800 |
| 2024-06-18 | 13.74 | $4.45 | 29900 |
| 2024-06-17 | 13.16 | $4.41 | 16117 |
| 2024-06-14 | 12.62 | $4.46 | 30643 |
| 2024-06-13 | 12.05 | $4.58 | 22727 |
| 2024-06-12 | 12.10 | $4.76 | 27700 |
| 2024-06-11 | 12.68 | $4.80 | 21100 |
| 2024-06-10 | 12.61 | $4.80 | 12800 |
| 2024-06-07 | 12.63 | $4.76 | 18707 |
| 2024-06-06 | 12.33 | $4.70 | 44600 |
| 2024-06-05 | 12.02 | $4.80 | 9248 |
| 2024-06-04 | 12.22 | $4.87 | 21800 |
| 2024-06-03 | 12.67 | $5.01 | 9900 |
| 2024-05-31 | 13.14 | $4.97 | 8600 |
| 2024-05-30 | 13.64 | $4.98 | 3929 |
| 2024-05-29 | 14.20 | $5.00 | 7815 |
| 2024-05-28 | 14.72 | $5.02 | 12341 |
| 2024-05-27 | 15.20 | $5.07 | 6032 |
| 2024-05-24 | 15.51 | $5.08 | 9100 |
| 2024-05-23 | 15.95 | $5.11 | 6400 |
| 2024-05-22 | 16.23 | $5.15 | 14800 |
| 2024-05-21 | 16.39 | $5.27 | 16933 |
| 2024-05-17 | 16.28 | $5.25 | 5615 |
| 2024-05-16 | 16.13 | $5.30 | 5549 |
| 2024-05-15 | 15.81 | $5.31 | 13300 |
| 2024-05-14 | 15.54 | $5.26 | 18700 |
| 2024-05-13 | 15.11 | $5.29 | 48619 |
| 2024-05-10 | 14.69 | $5.03 | 34206 |
| 2024-05-09 | 14.54 | $4.87 | 17100 |
| 2024-05-08 | 14.60 | $4.83 | 25500 |
| 2024-05-07 | 14.64 | $4.89 | 8300 |
| 2024-05-06 | 15.35 | $4.85 | 15100 |
| 2024-05-03 | 16.11 | $4.84 | 13548 |
| 2024-05-02 | 16.90 | $4.81 | 11300 |
| 2024-05-01 | 17.42 | $4.70 | 19133 |
| 2024-04-30 | 17.95 | $4.80 | 8800 |
| 2024-04-29 | 18.85 | $4.88 | 15519 |
| 2024-04-26 | 19.71 | $4.69 | 5600 |
| 2024-04-25 | 20.25 | $4.78 | 15909 |
| 2024-04-24 | 20.88 | $4.71 | 7823 |
| 2024-04-23 | 21.30 | $4.63 | 14600 |
| 2024-04-22 | 21.74 | $4.72 | 5948 |
| 2024-04-19 | 22.46 | $4.80 | 8249 |
| 2024-04-18 | 23.29 | $4.79 | 4800 |
| 2024-04-17 | 24.02 | $4.64 | 1400 |
| 2024-04-16 | 24.60 | $4.65 | 4900 |
| 2024-04-15 | 25.18 | $4.68 | 25600 |
| 2024-04-12 | 25.80 | $4.54 | 27243 |
| 2024-04-11 | 26.70 | $4.78 | 7945 |
| 2024-04-10 | 28.07 | $4.90 | 11002 |
| 2024-04-09 | 29.37 | $4.98 | 18844 |
| 2024-04-08 | 30.63 | $4.99 | 47049 |
| 2024-04-05 | 31.87 | $5.10 | 215210 |
| 2024-04-04 | 33.17 | $4.01 | 63700 |
| 2024-04-03 | 32.45 | $3.91 | 52200 |
| 2024-04-02 | 31.70 | $4.00 | 39000 |
| 2024-04-01 | 30.62 | $4.05 | 7800 |
| 2024-03-28 | 29.67 | $4.07 | 34400 |
| 2024-03-27 | 28.55 | $4.08 | 20112 |
| 2024-03-26 | 27.37 | $4.13 | 58400 |
| 2024-03-25 | 26.14 | $4.18 | 69347 |
| 2024-03-22 | 24.56 | $4.00 | 159100 |
| 2024-03-21 | 22.91 | $4.40 | 256717 |
| 2024-03-20 | 21.48 | $4.65 | 249045 |
| 2024-03-19 | 20.19 | $5.54 | 13424 |
| 2024-03-18 | 20.25 | $5.54 | 13000 |
| 2024-03-15 | 20.31 | $5.56 | 10235 |
| 2024-03-14 | 20.37 | $5.51 | 13800 |
| 2024-03-13 | 20.26 | $5.60 | 9245 |
| 2024-03-12 | 19.91 | $5.59 | 14600 |
| 2024-03-11 | 19.57 | $5.70 | 9200 |
| 2024-03-08 | 19.44 | $5.66 | 16700 |
| 2024-03-07 | 19.02 | $5.68 | 24930 |
| 2024-03-06 | 18.58 | $5.76 | 15141 |
| 2024-03-05 | 18.29 | $5.85 | 39928 |
| 2024-03-04 | 18.08 | $6.03 | 10600 |
| 2024-03-01 | 18.16 | $6.04 | 22900 |
| 2024-02-29 | 18.17 | $5.70 | 31832 |
| 2024-02-28 | 18.18 | $6.18 | 21711 |
| 2024-02-27 | 19.12 | $6.35 | 60610 |
| 2024-02-26 | 19.68 | $6.65 | 20822 |
| 2024-02-23 | 19.92 | $6.45 | 11400 |
| 2024-02-22 | 20.68 | $6.33 | 15303 |
| 2024-02-21 | 21.59 | $6.25 | 1400 |
| 2024-02-20 | 22.55 | $6.26 | 17700 |
| 2024-02-16 | 23.56 | $6.07 | 5847 |
| 2024-02-15 | 24.53 | $6.20 | 12100 |
| 2024-02-14 | 25.67 | $6.13 | 12300 |
| 2024-02-13 | 26.68 | $6.00 | 65514 |
| 2024-02-12 | 27.74 | $5.80 | 26400 |
| 2024-02-09 | 27.73 | $5.41 | 20000 |
| 2024-02-08 | 26.93 | $5.10 | 51000 |
| 2024-02-07 | 25.35 | $5.32 | 13600 |
| 2024-02-06 | 24.09 | $5.42 | 19924 |
| 2024-02-05 | 22.90 | $5.55 | 23100 |
| 2024-02-02 | 21.75 | $5.69 | 25200 |
| 2024-02-01 | 20.83 | $5.76 | 28200 |
| 2024-01-31 | 20.04 | $5.81 | 8400 |
| 2024-01-30 | 19.26 | $5.78 | 69700 |
| 2024-01-29 | 18.45 | $5.85 | 79639 |
| 2024-01-26 | 18.09 | $5.92 | 34300 |
| 2024-01-25 | 17.88 | $6.01 | 6300 |
| 2024-01-24 | 16.75 | $5.97 | 8000 |
| 2024-01-23 | 15.57 | $5.99 | 22300 |
| 2024-01-22 | 14.32 | $6.13 | 16900 |
| 2024-01-19 | 13.28 | $6.31 | 16933 |
| 2024-01-18 | 12.38 | $6.47 | 6800 |
| 2024-01-17 | 12.08 | $6.55 | 13113 |
| 2024-01-16 | 11.98 | $6.64 | 15300 |
| 2024-01-15 | 12.13 | $6.75 | 6349 |
| 2024-01-12 | 12.63 | $6.76 | 10528 |
| 2024-01-11 | 13.15 | $6.72 | 7202 |
| 2024-01-10 | 13.55 | $6.74 | 8232 |
| 2024-01-09 | 13.99 | $6.70 | 16000 |
| 2024-01-08 | 14.45 | $6.62 | 13314 |
| 2024-01-05 | 14.94 | $6.64 | 6235 |
| 2024-01-04 | 15.34 | $6.67 | 9900 |
| 2024-01-03 | 15.81 | $6.70 | 7640 |
| 2024-01-02 | 16.52 | $6.71 | 18200 |
| 2023-12-29 | 16.64 | $6.60 | 2600 |
| 2023-12-28 | 16.56 | $6.64 | 13200 |
| 2023-12-27 | 16.56 | $6.70 | 57500 |
| 2023-12-22 | 16.61 | $6.71 | 19700 |
| 2023-12-21 | 16.68 | $6.72 | 5925 |
| 2023-12-20 | 16.83 | $6.75 | 30300 |
| 2023-12-19 | 17.00 | $6.66 | 6443 |
| 2023-12-18 | 16.73 | $6.74 | 14310 |
| 2023-12-15 | 16.58 | $6.74 | 11000 |
| 2023-12-14 | 16.42 | $6.88 | 7524 |
| 2023-12-13 | 16.35 | $6.85 | 6700 |
| 2023-12-12 | 16.35 | $6.93 | 30500 |
| 2023-12-11 | 16.36 | $6.65 | 17800 |
| 2023-12-08 | 16.24 | $6.85 | 6219 |
| 2023-12-07 | 16.27 | $6.65 | 16400 |
| 2023-12-06 | 16.30 | $6.56 | 48100 |
| 2023-12-05 | 16.33 | $6.91 | 26031 |
| 2023-12-04 | 16.99 | $6.97 | 23600 |
| 2023-12-01 | 17.68 | $7.05 | 16300 |
| 2023-11-30 | 17.74 | $6.94 | 20907 |
| 2023-11-29 | 17.79 | $7.05 | 28234 |
| 2023-11-28 | 17.24 | $7.28 | 10500 |
| 2023-11-27 | 17.06 | $7.48 | 26237 |
| 2023-11-24 | 17.06 | $7.51 | 10500 |
| 2023-11-23 | 17.21 | $7.62 | 6124 |
| 2023-11-22 | 17.17 | $7.55 | 22500 |
| 2023-11-21 | 16.99 | $7.45 | 12826 |
| 2023-11-20 | 17.07 | $7.66 | 12300 |
| 2023-11-17 | 17.50 | $7.63 | 9600 |
| 2023-11-16 | 17.95 | $7.80 | 6500 |
| 2023-11-15 | 18.88 | $7.97 | 10500 |
| 2023-11-14 | 19.63 | $8.01 | 6600 |
| 2023-11-13 | 20.58 | $7.98 | 26326 |
| 2023-11-10 | 21.58 | $8.32 | 21300 |
| 2023-11-09 | 22.36 | $9.00 | 33800 |
| 2023-11-08 | 22.45 | $8.60 | 29208 |
| 2023-11-07 | 23.43 | $8.15 | 7608 |
| 2023-11-06 | 24.63 | $8.47 | 8800 |
| 2023-11-03 | 25.27 | $8.55 | 32730 |
| 2023-11-02 | 25.74 | $8.70 | 19036 |
| 2023-11-01 | 26.23 | $8.50 | 10413 |
| 2023-10-31 | 27.18 | $8.40 | 8300 |
| 2023-10-30 | 28.25 | $8.19 | 8244 |
| 2023-10-27 | 29.54 | $8.28 | 11200 |
| 2023-10-26 | 31.08 | $8.14 | 3200 |
| 2023-10-25 | 32.72 | $7.95 | 7100 |
| 2023-10-24 | 33.98 | $7.91 | 5800 |
| 2023-10-23 | 35.32 | $7.98 | 19000 |
| 2023-10-20 | 36.15 | $7.74 | 12734 |
| 2023-10-19 | 36.68 | $7.76 | 7846 |
| 2023-10-18 | 37.24 | $7.68 | 18600 |
| 2023-10-17 | 37.71 | $7.51 | 14514 |
| 2023-10-16 | 37.85 | $7.60 | 12700 |
| 2023-10-13 | 38.15 | $7.30 | 25902 |
| 2023-10-12 | 37.70 | $7.35 | 10900 |
| 2023-10-11 | 36.42 | $7.63 | 4400 |
| 2023-10-10 | 35.18 | $7.52 | 17900 |
| 2023-10-06 | 33.32 | $7.44 | 41700 |
| 2023-10-05 | 31.38 | $8.05 | 4300 |
| 2023-10-04 | 29.79 | $8.25 | 11700 |
| 2023-10-03 | 28.11 | $8.11 | 16300 |
| 2023-10-02 | 26.43 | $8.55 | 21400 |
| 2023-09-29 | 24.87 | $8.82 | 10317 |
| 2023-09-28 | 23.84 | $8.91 | 5506 |
| 2023-09-27 | 22.88 | $9.12 | 3645 |
| 2023-09-26 | 21.97 | $8.93 | 4103 |
| 2023-09-25 | 20.83 | $8.96 | 11838 |
| 2023-09-22 | 19.67 | $9.06 | 4600 |
| 2023-09-21 | 18.59 | $8.91 | 24400 |
| 2023-09-20 | 17.46 | $9.27 | 6802 |
| 2023-09-19 | 16.59 | $9.25 | 14635 |
| 2023-09-18 | 15.67 | $9.58 | 11606 |
| 2023-09-15 | 15.55 | $9.57 | 4910 |
| 2023-09-14 | 15.58 | $9.55 | 11903 |
| 2023-09-13 | 15.61 | $9.61 | 18900 |
| 2023-09-12 | 15.50 | $9.63 | 6240 |
| 2023-09-11 | 15.54 | $9.63 | 19300 |
| 2023-09-08 | 15.59 | $9.76 | 14500 |
| 2023-09-07 | 15.66 | $9.77 | 25743 |
| 2023-09-06 | 16.06 | $9.97 | 5426 |
| 2023-09-05 | 16.81 | $10.00 | 41245 |
| 2023-09-01 | 17.60 | $9.80 | 20835 |
| 2023-08-31 | 17.81 | $9.81 | 18537 |
| 2023-08-30 | 18.38 | $9.76 | 8515 |
| 2023-08-29 | 18.98 | $9.84 | 8240 |
| 2023-08-28 | 19.74 | $9.82 | 9311 |
| 2023-08-25 | 20.55 | $9.87 | 21222 |
| 2023-08-24 | 21.24 | $9.77 | 10600 |
| 2023-08-23 | 21.57 | $9.78 | 31406 |
| 2023-08-22 | 21.92 | $9.79 | 11930 |
| 2023-08-21 | 22.71 | $9.81 | 38300 |
| 2023-08-18 | 23.54 | $10.17 | 18200 |
| 2023-08-17 | 24.04 | $10.53 | 15400 |
| 2023-08-16 | 23.46 | $10.74 | 20211 |
| 2023-08-15 | 22.35 | $10.70 | 15500 |
| 2023-08-14 | 21.31 | $10.62 | 8743 |
| 2023-08-11 | 20.38 | $10.66 | 7600 |
| 2023-08-10 | 19.16 | $10.45 | 18200 |
| 2023-08-09 | 18.16 | $10.18 | 19106 |
| 2023-08-08 | 17.44 | $10.15 | 7147 |
| 2023-08-04 | 17.26 | $10.15 | 74000 |
| 2023-08-03 | 17.07 | $9.95 | 9200 |
| 2023-08-02 | 17.69 | $9.98 | 7347 |
| 2023-08-01 | 18.27 | $9.96 | 32700 |
| 2023-07-31 | 18.84 | $9.97 | 27014 |
| 2023-07-28 | 19.47 | $10.00 | 28601 |
| 2023-07-27 | 20.14 | $9.98 | 16700 |
| 2023-07-26 | 20.75 | $9.98 | 5912 |
| 2023-07-25 | 21.44 | $10.00 | 62233 |
| 2023-07-24 | 22.08 | $9.98 | 14100 |
| 2023-07-21 | 22.83 | $10.00 | 26100 |
| 2023-07-20 | 23.56 | $10.00 | 15229 |
| 2023-07-19 | 24.33 | $9.95 | 8800 |
| 2023-07-18 | 25.28 | $9.99 | 98231 |
| 2023-07-17 | 26.29 | $9.93 | 8237 |
| 2023-07-14 | 27.53 | $9.95 | 43300 |
| 2023-07-13 | 28.83 | $9.92 | 63623 |
| 2023-07-12 | 29.80 | $9.83 | 16433 |
| 2023-07-11 | 31.02 | $9.80 | 62100 |
| 2023-07-10 | 32.31 | $9.84 | 32332 |
| 2023-07-07 | 33.68 | $9.82 | 26444 |
| 2023-07-06 | 35.05 | $10.05 | 30438 |
| 2023-07-05 | 36.12 | $10.15 | 44700 |
| 2023-07-04 | 37.17 | $10.60 | 58300 |
| 2023-06-30 | 36.88 | $10.56 | 27401 |
| 2023-06-29 | 36.64 | $10.59 | 23400 |
| 2023-06-28 | 36.43 | $10.57 | 50300 |
| 2023-06-27 | 36.25 | $10.25 | 4930 |
| 2023-06-26 | 36.26 | $10.39 | 35512 |
| 2023-06-23 | 36.27 | $10.17 | 27716 |
| 2023-06-22 | 35.74 | $10.55 | 37139 |
| 2023-06-21 | 35.04 | $10.18 | 39800 |
| 2023-06-20 | 34.62 | $9.75 | 44220 |
| 2023-06-19 | 34.77 | $9.70 | 8600 |
| 2023-06-16 | 35.00 | $9.70 | 10442 |
| 2023-06-15 | 35.24 | $9.63 | 19000 |
| 2023-06-14 | 35.50 | $9.59 | 11000 |
| 2023-06-13 | 35.89 | $9.58 | 3800 |
| 2023-06-12 | 36.33 | $9.35 | 30000 |
| 2023-06-09 | 36.78 | $9.69 | 25205 |
| 2023-06-08 | 35.88 | $9.87 | 35400 |
| 2023-06-07 | 35.01 | $9.75 | 59000 |
| 2023-06-06 | 34.16 | $9.56 | 58300 |
| 2023-06-05 | 33.37 | $9.32 | 62500 |
| 2023-06-02 | 32.67 | $9.05 | 27115 |
| 2023-06-01 | 32.25 | $8.93 | 15739 |
| 2023-05-31 | 32.08 | $8.87 | 17039 |
| 2023-05-30 | 31.46 | $9.01 | 24029 |
| 2023-05-29 | 30.42 | $9.33 | 20633 |
| 2023-05-26 | 29.45 | $8.91 | 20336 |
| 2023-05-25 | 28.55 | $8.98 | 44410 |
| 2023-05-24 | 27.85 | $8.85 | 53831 |
| 2023-05-23 | 27.25 | $8.55 | 36235 |
| 2023-05-19 | 26.98 | $8.33 | 18147 |
| 2023-05-18 | 27.10 | $7.94 | 15310 |
| 2023-05-17 | 27.82 | $7.87 | 10520 |
| 2023-05-16 | 28.68 | $7.90 | 15000 |
| 2023-05-15 | 29.32 | $8.00 | 11611 |
| 2023-05-12 | 30.00 | $7.82 | 32801 |
| 2023-05-11 | 30.72 | $7.76 | 11340 |
| 2023-05-10 | 32.12 | $7.73 | 29810 |
| 2023-05-09 | 33.60 | $8.01 | 71535 |
| 2023-05-08 | 34.05 | $8.04 | 60500 |
| 2023-05-05 | 34.52 | $8.25 | 81800 |
| 2023-05-04 | 34.44 | $8.63 | 29500 |
| 2023-05-03 | 33.28 | $8.38 | 109535 |
| 2023-05-02 | 32.18 | $8.38 | 55516 |
| 2023-05-01 | 31.06 | $8.33 | 8847 |
| 2023-04-28 | 30.05 | $8.27 | 21800 |
| 2023-04-27 | 29.01 | $8.30 | 4300 |
| 2023-04-26 | 27.91 | $8.12 | 11900 |
| 2023-04-25 | 26.94 | $8.05 | 16931 |
| 2023-04-24 | 25.72 | $8.20 | 10441 |
| 2023-04-21 | 24.71 | $8.15 | 16300 |
| 2023-04-20 | 23.40 | $8.01 | 9225 |
| 2023-04-19 | 22.31 | $8.00 | 6104 |
| 2023-04-18 | 21.18 | $8.00 | 5200 |
| 2023-04-17 | 20.00 | $8.01 | 26700 |
| 2023-04-14 | 18.59 | $7.94 | 24949 |
| 2023-04-13 | 17.44 | $8.05 | 66202 |
| 2023-04-12 | 16.23 | $7.91 | 128200 |
| 2023-04-11 | 15.15 | $7.72 | 85334 |
| 2023-04-10 | 14.30 | $7.36 | 24847 |
| 2023-04-06 | 14.16 | $7.21 | 26000 |
| 2023-04-05 | 14.32 | $7.18 | 3600 |
| 2023-04-04 | 14.29 | $7.15 | 8700 |
| 2023-04-03 | 14.27 | $7.30 | 18400 |
| 2023-03-31 | 13.95 | $7.20 | 53806 |
| 2023-03-30 | 13.66 | $7.05 | 19700 |
| 2023-03-29 | 14.02 | $7.03 | 6000 |
| 2023-03-28 | 14.40 | $7.00 | 14046 |
| 2023-03-27 | 14.80 | $7.26 | 38528 |
| 2023-03-24 | 14.97 | $6.96 | 6905 |
| 2023-03-23 | 15.75 | $6.94 | 18400 |
| 2023-03-22 | 16.51 | $6.86 | 50000 |
| 2023-03-21 | 17.25 | $6.83 | 6000 |
| 2023-03-20 | 17.68 | $6.69 | 3735 |
| 2023-03-17 | 18.02 | $6.48 | 3304 |
| 2023-03-16 | 18.06 | $6.57 | 7500 |
| 2023-03-15 | 17.90 | $6.37 | 8109 |
| 2023-03-14 | 17.42 | $6.63 | 2914 |
| 2023-03-13 | 17.57 | $6.57 | 6911 |
| 2023-03-10 | 17.58 | $6.70 | 11712 |
| 2023-03-09 | 18.03 | $6.71 | 4200 |
| 2023-03-08 | 18.94 | $6.80 | 6812 |
| 2023-03-07 | 19.61 | $6.75 | 1700 |
| 2023-03-06 | 20.34 | $6.83 | 4600 |
| 2023-03-03 | 21.05 | $6.72 | 700 |
| 2023-03-02 | 21.90 | $6.65 | 7021 |
| 2023-03-01 | 22.64 | $6.64 | 7700 |
| 2023-02-28 | 23.04 | $6.50 | 13500 |
| 2023-02-27 | 23.02 | $6.35 | 4211 |
| 2023-02-24 | 22.53 | $6.32 | 7006 |
| 2023-02-23 | 21.95 | $6.33 | 11700 |
| 2023-02-22 | 21.27 | $6.24 | 14300 |
| 2023-02-21 | 20.41 | $6.13 | 30500 |
| 2023-02-17 | 19.13 | $5.80 | 51843 |
| 2023-02-16 | 17.67 | $6.10 | 40200 |
| 2023-02-15 | 16.47 | $6.40 | 14310 |
| 2023-02-14 | 15.53 | $6.58 | 41900 |
| 2023-02-13 | 14.53 | $6.50 | 15028 |
| 2023-02-10 | 14.28 | $6.85 | 11442 |
| 2023-02-09 | 14.87 | $6.87 | 9310 |
| 2023-02-08 | 15.63 | $6.99 | 6311 |
| 2023-02-07 | 16.07 | $7.00 | 16519 |
| 2023-02-06 | 16.53 | $6.95 | 11100 |
| 2023-02-03 | 17.05 | $6.87 | 500 |
| 2023-02-02 | 17.91 | $6.76 | 6200 |
| 2023-02-01 | 18.76 | $6.83 | 10800 |
| 2023-01-31 | 19.60 | $6.90 | 4000 |
| 2023-01-30 | 19.60 | $6.86 | 5934 |
| 2023-01-27 | 19.59 | $6.98 | 4100 |
| 2023-01-26 | 19.61 | $6.97 | 4103 |
| 2023-01-25 | 19.52 | $6.90 | 1800 |
| 2023-01-24 | 19.08 | $6.86 | 24400 |
| 2023-01-23 | 18.62 | $6.95 | 4500 |
| 2023-01-20 | 18.32 | $6.96 | 4800 |
| 2023-01-19 | 18.01 | $7.00 | 11100 |
| 2023-01-18 | 17.79 | $7.17 | 11105 |
| 2023-01-17 | 17.89 | $7.25 | 13134 |
| 2023-01-16 | 17.96 | $6.89 | 20000 |
| 2023-01-13 | 17.62 | $7.00 | 6203 |
| 2023-01-12 | 17.73 | $7.12 | 7716 |
| 2023-01-11 | 18.06 | $7.09 | 22805 |
| 2023-01-10 | 18.41 | $7.00 | 20723 |
| 2023-01-09 | 18.77 | $7.15 | 8500 |
| 2023-01-06 | 19.74 | $7.23 | 30311 |
| 2023-01-05 | 20.67 | $7.29 | 3431 |
| 2023-01-04 | 21.44 | $7.30 | 11100 |
| 2023-01-03 | 22.24 | $7.25 | 13400 |
| 2022-12-30 | 23.09 | $7.52 | 4400 |
| 2022-12-29 | 23.03 | $7.55 | 5915 |
| 2022-12-28 | 22.97 | $7.53 | 21300 |
| 2022-12-23 | 22.91 | $7.25 | 12600 |
| 2022-12-22 | 23.86 | $7.21 | 9500 |
| 2022-12-21 | 24.28 | $7.21 | 7500 |
| 2022-12-20 | 24.69 | $7.21 | 4300 |
| 2022-12-19 | 25.13 | $7.30 | 7900 |
| 2022-12-16 | 25.26 | $7.50 | 3214 |
| 2022-12-15 | 24.73 | $7.50 | 10200 |
| 2022-12-14 | 24.13 | $7.71 | 12800 |
| 2022-12-13 | 23.16 | $7.59 | 23325 |
| 2022-12-12 | 22.35 | $7.52 | 45900 |
| 2022-12-09 | 21.58 | $7.20 | 62400 |
| 2022-12-08 | 21.53 | $6.99 | 9300 |
| 2022-12-07 | 22.04 | $6.99 | 19136 |
| 2022-12-06 | 22.58 | $7.00 | 65241 |
| 2022-12-05 | 22.93 | $6.97 | 25303 |
| 2022-12-02 | 23.38 | $6.93 | 7820 |
| 2022-12-01 | 23.60 | $6.98 | 28827 |
| 2022-11-30 | 23.86 | $6.86 | 28100 |
| 2022-11-29 | 24.18 | $6.85 | 33735 |
| 2022-11-28 | 24.52 | $6.81 | 24500 |
| 2022-11-25 | 24.72 | $6.96 | 12400 |
| 2022-11-24 | 24.95 | $6.95 | 746 |
| 2022-11-23 | 24.74 | $6.90 | 17600 |
| 2022-11-22 | 24.51 | $6.90 | 65000 |
| 2022-11-21 | 24.42 | $6.66 | 27106 |
| 2022-11-18 | 24.33 | $6.53 | 21800 |
| 2022-11-17 | 24.53 | $6.59 | 24911 |
| 2022-11-16 | 25.05 | $6.45 | 77500 |
| 2022-11-15 | 25.60 | $5.84 | 3205 |
| 2022-11-14 | 24.99 | $5.83 | 2200 |
| 2022-11-11 | 24.36 | $5.84 | 3435 |
| 2022-11-10 | 23.72 | $5.80 | 12900 |
| 2022-11-09 | 23.05 | $5.97 | 11605 |
| 2022-11-08 | 22.45 | $5.97 | 12825 |
| 2022-11-07 | 21.94 | $5.94 | 21613 |
| 2022-11-04 | 21.39 | $6.12 | 15447 |
| 2022-11-03 | 21.23 | $6.17 | 8600 |
| 2022-11-02 | 20.13 | $6.17 | 36800 |
| 2022-11-01 | 18.98 | $6.46 | 3800 |
| 2022-10-31 | 18.57 | $6.41 | 8027 |
| 2022-10-28 | 18.13 | $6.36 | 10648 |
| 2022-10-27 | 17.67 | $6.58 | 8134 |
| 2022-10-26 | 17.48 | $6.54 | 18324 |
| 2022-10-25 | 17.35 | $6.60 | 5330 |
| 2022-10-24 | 17.34 | $6.71 | 11500 |
| 2022-10-21 | 17.33 | $6.55 | 13502 |
| 2022-10-20 | 17.07 | $6.51 | 7100 |
| 2022-10-19 | 16.81 | $6.54 | 4325 |
| 2022-10-18 | 16.61 | $6.52 | 800 |
| 2022-10-17 | 16.31 | $6.60 | 9400 |
| 2022-10-14 | 16.09 | $6.75 | 6500 |
| 2022-10-13 | 16.24 | $6.77 | 14102 |
| 2022-10-12 | 16.15 | $6.40 | 8721 |
| 2022-10-11 | 15.29 | $6.52 | 19542 |
| 2022-10-07 | 14.60 | $6.81 | 19900 |
| 2022-10-06 | 14.37 | $6.85 | 22100 |
| 2022-10-05 | 14.20 | $6.90 | 42739 |
| 2022-10-04 | 14.02 | $6.73 | 15213 |
| 2022-10-03 | 13.90 | $6.80 | 86000 |
| 2022-09-30 | 13.88 | $7.00 | 28400 |
| 2022-09-29 | 13.85 | $6.98 | 14919 |
| 2022-09-28 | 14.34 | $7.15 | 4431 |
| 2022-09-27 | 14.90 | $7.25 | 95800 |
| 2022-09-26 | 15.61 | $6.84 | 17400 |
| 2022-09-23 | 15.30 | $6.85 | 9700 |
| 2022-09-22 | 14.96 | $6.84 | 6400 |
| 2022-09-21 | 14.97 | $6.84 | 100 |
| 2022-09-20 | 14.94 | $6.80 | 2634 |
| 2022-09-19 | 14.78 | $6.74 | 3000 |
| 2022-09-16 | 14.45 | $6.64 | 2100 |
| 2022-09-15 | 14.10 | $6.65 | 3700 |
| 2022-09-14 | 13.64 | $6.73 | 19400 |
| 2022-09-13 | 13.16 | $6.65 | 8934 |
| 2022-09-12 | 12.66 | $6.88 | 3805 |
| 2022-09-09 | 12.71 | $6.90 | 2902 |
| 2022-09-08 | 13.12 | $6.70 | 6000 |
| 2022-09-07 | 13.29 | $6.86 | 2000 |
| 2022-09-06 | 13.93 | $6.90 | 1800 |
| 2022-09-02 | 14.40 | $6.61 | 2700 |
| 2022-09-01 | 14.63 | $6.75 | 6800 |
| 2022-08-31 | 15.03 | $6.66 | 4000 |
| 2022-08-30 | 15.12 | $6.60 | 8500 |
| 2022-08-29 | 15.06 | $6.56 | 4733 |
| 2022-08-26 | 14.88 | $6.55 | 21746 |
| 2022-08-25 | 14.70 | $6.50 | 9948 |
| 2022-08-24 | 14.59 | $6.73 | 4202 |
| 2022-08-23 | 14.85 | $6.78 | 5342 |
| 2022-08-22 | 15.28 | $6.89 | 14230 |
| 2022-08-19 | 15.82 | $6.91 | 7010 |
| 2022-08-18 | 16.56 | $7.00 | 51847 |
| 2022-08-17 | 17.34 | $7.16 | 8934 |
| 2022-08-16 | 18.13 | $7.06 | 20507 |
| 2022-08-15 | 19.04 | $6.87 | 14200 |
| 2022-08-12 | 19.74 | $6.91 | 3300 |
| 2022-08-11 | 20.76 | $6.92 | 6800 |
| 2022-08-10 | 21.82 | $6.91 | 17300 |
| 2022-08-09 | 22.94 | $6.91 | 2100 |
| 2022-08-08 | 24.11 | $6.78 | 12629 |
| 2022-08-05 | 25.25 | $6.62 | 14100 |
| 2022-08-04 | 25.93 | $6.68 | 19014 |
| 2022-08-03 | 27.29 | $6.95 | 1903 |
| 2022-08-02 | 28.22 | $6.96 | 10900 |
| 2022-07-29 | 29.21 | $6.96 | 10900 |
| 2022-07-28 | 30.07 | $6.95 | 4722 |
| 2022-07-27 | 30.98 | $7.01 | 2221 |
| 2022-07-26 | 31.84 | $7.12 | 717 |
| 2022-07-25 | 32.46 | $7.15 | 1300 |
| 2022-07-22 | 33.06 | $7.20 | 7600 |
| 2022-07-21 | 33.71 | $6.84 | 18034 |
| 2022-07-20 | 34.40 | $7.09 | 8446 |
| 2022-07-19 | 34.49 | $7.31 | 25800 |
| 2022-07-18 | 34.42 | $7.72 | 21200 |
| 2022-07-15 | 33.84 | $7.41 | 9717 |
| 2022-07-14 | 33.56 | $7.18 | 12809 |
| 2022-07-13 | 33.43 | $7.01 | 22300 |
| 2022-07-12 | 33.12 | $7.25 | 35102 |
| 2022-07-11 | 32.75 | $6.95 | 11900 |
| 2022-07-08 | 32.85 | $6.75 | 14400 |
| 2022-07-07 | 33.35 | $6.15 | 2600 |
| 2022-07-06 | 34.92 | $5.85 | 12034 |
| 2022-07-05 | 36.57 | $6.03 | 13100 |
| 2022-07-04 | 38.06 | $6.05 | 6300 |
| 2022-06-30 | 39.42 | $5.96 | 11129 |
| 2022-06-29 | 40.93 | $5.91 | 17049 |
| 2022-06-28 | 42.51 | $6.25 | 14714 |
| 2022-06-27 | 43.73 | $6.25 | 20502 |
| 2022-06-24 | 44.95 | $6.15 | 9902 |
| 2022-06-23 | 46.55 | $5.97 | 50700 |
| 2022-06-22 | 48.24 | $6.24 | 46900 |
| 2022-06-21 | 50.05 | $6.08 | 22714 |
| 2022-06-20 | 52.04 | $6.10 | 5500 |
| 2022-06-17 | 53.88 | $6.39 | 15000 |
| 2022-06-16 | 55.56 | $6.70 | 26809 |
| 2022-06-15 | 56.88 | $7.28 | 5200 |
| 2022-06-14 | 56.51 | $7.31 | 17300 |
| 2022-06-13 | 56.05 | $7.64 | 46633 |
| 2022-06-10 | 55.74 | $7.35 | 5811 |
| 2022-06-09 | 55.56 | $7.47 | 51200 |
| 2022-06-08 | 55.38 | $7.67 | 10600 |
| 2022-06-07 | 53.95 | $7.68 | 22400 |
| 2022-06-06 | 52.15 | $7.67 | 12842 |
| 2022-06-03 | 50.52 | $7.63 | 8900 |
| 2022-06-02 | 48.80 | $7.60 | 12717 |
| 2022-06-01 | 47.02 | $7.44 | 8600 |
| 2022-05-31 | 45.20 | $7.37 | 24112 |
| 2022-05-30 | 43.30 | $7.36 | 6100 |
| 2022-05-27 | 41.32 | $7.18 | 11449 |
| 2022-05-26 | 39.28 | $7.21 | 37201 |
| 2022-05-25 | 37.13 | $6.97 | 36905 |
| 2022-05-24 | 35.08 | $6.42 | 30500 |
| 2022-05-20 | 33.31 | $5.85 | 9100 |
| 2022-05-19 | 32.02 | $5.85 | 16902 |
| 2022-05-18 | 30.70 | $5.80 | 20900 |
| 2022-05-17 | 29.30 | $5.86 | 12204 |
| 2022-05-16 | 28.01 | $5.50 | 7900 |
| 2022-05-13 | 27.30 | $5.50 | 5211 |
| 2022-05-12 | 26.57 | $5.45 | 5506 |
| 2022-05-11 | 25.89 | $5.50 | 4835 |
| 2022-05-10 | 25.02 | $5.38 | 6400 |
| 2022-05-09 | 24.31 | $5.33 | 30029 |
| 2022-05-06 | 23.29 | $5.41 | 1809 |
| 2022-05-05 | 22.94 | $5.33 | 14900 |
| 2022-05-04 | 22.57 | $5.45 | 9700 |
| 2022-05-03 | 22.76 | $5.40 | 8238 |
| 2022-05-02 | 22.99 | $5.25 | 20900 |
| 2022-04-29 | 23.38 | $5.40 | 10205 |
| 2022-04-28 | 23.16 | $5.39 | 14000 |
| 2022-04-27 | 23.16 | $5.41 | 10100 |
| 2022-04-26 | 23.16 | $5.40 | 14102 |
| 2022-04-25 | 23.00 | $5.40 | 13400 |
| 2022-04-22 | 22.84 | $5.45 | 27331 |
| 2022-04-21 | 23.17 | $5.42 | 25504 |
| 2022-04-20 | 23.52 | $5.37 | 9517 |
| 2022-04-19 | 23.88 | $5.49 | 13500 |
| 2022-04-18 | 23.86 | $5.65 | 17300 |
| 2022-04-14 | 23.84 | $5.37 | 11840 |
| 2022-04-13 | 24.54 | $5.36 | 24829 |
| 2022-04-12 | 25.14 | $5.46 | 5900 |
| 2022-04-11 | 25.26 | $5.47 | 11700 |
| 2022-04-08 | 25.28 | $5.56 | 12500 |
| 2022-04-07 | 24.90 | $5.66 | 8100 |
| 2022-04-06 | 24.17 | $5.51 | 10902 |
| 2022-04-05 | 23.58 | $5.60 | 11321 |
| 2022-04-04 | 22.97 | $5.56 | 16730 |
| 2022-04-01 | 22.54 | $5.48 | 3900 |
| 2022-03-31 | 22.31 | $5.47 | 448 |
| 2022-03-30 | 21.87 | $5.50 | 10214 |
| 2022-03-29 | 21.41 | $5.40 | 16200 |
| 2022-03-28 | 20.93 | $5.57 | 4000 |
| 2022-03-25 | 19.96 | $5.50 | 2800 |
| 2022-03-24 | 19.11 | $5.47 | 12512 |
| 2022-03-23 | 18.22 | $5.49 | 11842 |
| 2022-03-22 | 17.05 | $5.50 | 17536 |
| 2022-03-21 | 15.83 | $5.46 | 20700 |
| 2022-03-18 | 14.65 | $5.28 | 42000 |
| 2022-03-17 | 13.64 | $5.10 | 13800 |
| 2022-03-16 | 13.02 | $4.92 | 14900 |
| 2022-03-15 | 13.01 | $4.80 | 14200 |
| 2022-03-14 | 13.13 | $4.89 | 17212 |
| 2022-03-11 | 12.80 | $4.95 | 30822 |
| 2022-03-10 | 12.16 | $5.05 | 15100 |
| 2022-03-09 | 11.62 | $5.00 | 6802 |
| 2022-03-08 | 11.19 | $4.95 | 14233 |
| 2022-03-07 | 10.43 | $4.92 | 21446 |
| 2022-03-04 | 9.85 | $4.60 | 19600 |
| 2022-03-03 | 9.91 | $4.49 | 14319 |
| 2022-03-02 | 10.29 | $4.44 | 43500 |
| 2022-03-01 | 10.54 | $4.45 | 20900 |
| 2022-02-28 | 10.58 | $4.39 | 12300 |
| 2022-02-25 | 10.70 | $4.45 | 18200 |
| 2022-02-24 | 10.93 | $4.56 | 32500 |
| 2022-02-23 | 11.16 | $4.40 | 15600 |
| 2022-02-22 | 11.41 | $4.47 | 16000 |
| 2022-02-18 | 11.90 | $4.59 | 8915 |
| 2022-02-17 | 12.28 | $4.59 | 15100 |
| 2022-02-16 | 12.65 | $4.61 | 8017 |
| 2022-02-15 | 12.97 | $4.70 | 19200 |
| 2022-02-14 | 13.39 | $4.70 | 9900 |
| 2022-02-11 | 13.46 | $4.72 | 13226 |
| 2022-02-10 | 13.52 | $4.55 | 8900 |
| 2022-02-09 | 13.77 | $4.44 | 10300 |
| 2022-02-08 | 14.03 | $4.44 | 7120 |
| 2022-02-07 | 13.98 | $4.54 | 11925 |
| 2022-02-04 | 14.07 | $4.47 | 60147 |
| 2022-02-03 | 13.80 | $4.36 | 48047 |
| 2022-02-02 | 13.52 | $4.48 | 21805 |
| 2022-02-01 | 13.44 | $4.45 | 11230 |
| 2022-01-31 | 13.36 | $4.45 | 11500 |
| 2022-01-28 | 13.28 | $4.47 | 15000 |
| 2022-01-27 | 13.19 | $4.55 | 14200 |
| 2022-01-26 | 13.04 | $4.50 | 6000 |
| 2022-01-25 | 13.05 | $4.46 | 14042 |
| 2022-01-24 | 12.98 | $4.59 | 22600 |
| 2022-01-21 | 12.74 | $4.36 | 13924 |
| 2022-01-20 | 12.53 | $4.57 | 36500 |
| 2022-01-19 | 13.05 | $4.65 | 10600 |
| 2022-01-18 | 13.64 | $4.66 | 15400 |
| 2022-01-17 | 14.26 | $4.70 | 14532 |
| 2022-01-14 | 14.92 | $4.99 | 43610 |
| 2022-01-13 | 14.99 | $4.76 | 7300 |
| 2022-01-12 | 15.60 | $4.60 | 1300 |
| 2022-01-11 | 16.26 | $4.62 | 12635 |
| 2022-01-10 | 16.95 | $4.45 | 61433 |
| 2022-01-07 | 17.22 | $4.43 | 9900 |
| 2022-01-06 | 17.43 | $4.22 | 26600 |
| 2022-01-05 | 17.11 | $4.06 | 31800 |
| 2022-01-04 | 16.78 | $4.25 | 8145 |
| 2021-12-31 | 16.78 | $4.29 | 36900 |
| 2021-12-30 | 16.86 | $4.35 | 4500 |
| 2021-12-29 | 16.97 | $4.41 | 96900 |
| 2021-12-24 | 16.85 | $4.45 | 2200 |
| 2021-12-23 | 17.55 | $4.33 | 24530 |
| 2021-12-22 | 18.47 | $4.51 | 8713 |
| 2021-12-21 | 18.99 | $4.51 | 3700 |
| 2021-12-20 | 19.62 | $4.45 | 13800 |
| 2021-12-17 | 20.29 | $4.36 | 6604 |
| 2021-12-16 | 20.65 | $4.38 | 4400 |
| 2021-12-15 | 21.02 | $4.22 | 10241 |
| 2021-12-14 | 21.42 | $4.45 | 1600 |
| 2021-12-13 | 22.54 | $4.44 | 5500 |
| 2021-12-10 | 23.72 | $4.58 | 600 |
| 2021-12-09 | 24.57 | $4.50 | 7000 |
| 2021-12-08 | 25.61 | $4.61 | 1300 |
| 2021-12-07 | 26.71 | $4.36 | 13835 |
| 2021-12-06 | 27.86 | $4.33 | 12300 |
| 2021-12-03 | 28.68 | $4.59 | 5500 |
| 2021-12-02 | 29.91 | $4.49 | 8805 |
| 2021-12-01 | 31.21 | $4.68 | 3400 |
| 2021-11-30 | 32.63 | $4.50 | 28731 |
| 2021-11-29 | 34.10 | $4.62 | 6500 |
| 2021-11-26 | 35.55 | $4.48 | 9813 |
| 2021-11-25 | 37.03 | $4.53 | 18300 |
| 2021-11-24 | 38.56 | $4.90 | 11640 |
| 2021-11-23 | 38.57 | $4.85 | 1310 |
| 2021-11-22 | 38.71 | $4.75 | 3600 |
| 2021-11-19 | 38.70 | $4.87 | 10700 |
| 2021-11-18 | 38.75 | $4.81 | — |
| 2021-11-17 | 38.96 | $4.81 | 4940 |
| 2021-11-16 | 39.17 | $4.86 | 6000 |
| 2021-11-15 | 39.40 | $4.85 | 4635 |
| 2021-11-12 | 39.63 | $4.84 | 400 |
| 2021-11-11 | 40.01 | $4.75 | 7600 |
| 2021-11-10 | 40.41 | $4.90 | 18510 |
| 2021-11-09 | 40.55 | $4.95 | 4731 |
| 2021-11-08 | 40.34 | $4.97 | 1605 |
| 2021-11-05 | 40.31 | $4.99 | 2217 |
| 2021-11-04 | 40.26 | $4.93 | 2300 |
| 2021-11-03 | 40.14 | $4.96 | 4100 |
| 2021-11-02 | 40.01 | $4.97 | 200 |
| 2021-11-01 | 39.84 | $5.00 | 8035 |
| 2021-10-29 | 39.66 | $4.83 | 5400 |
| 2021-10-28 | 39.59 | $4.88 | 1500 |
| 2021-10-27 | 39.60 | $4.86 | 1913 |
| 2021-10-26 | 39.52 | $4.79 | 12800 |
| 2021-10-25 | 39.43 | $4.94 | 12925 |
| 2021-10-22 | 39.34 | $4.91 | 28246 |
| 2021-10-21 | 39.36 | $4.96 | 28027 |
| 2021-10-20 | 39.16 | $5.02 | 28742 |
| 2021-10-19 | 38.90 | $4.96 | 16111 |
| 2021-10-18 | 38.74 | $5.10 | 29219 |
| 2021-10-15 | 38.53 | $5.05 | 62129 |
| 2021-10-14 | 38.15 | $5.23 | 25230 |
| 2021-10-13 | 37.78 | $5.10 | 27502 |
| 2021-10-12 | 37.50 | $5.05 | 22100 |
| 2021-10-08 | 37.26 | $4.83 | 9211 |
| 2021-10-07 | 37.21 | $4.72 | 23200 |
| 2021-10-06 | 37.26 | $4.63 | 14136 |
| 2021-10-05 | 37.40 | $4.62 | 11700 |
| 2021-10-04 | 37.20 | $4.50 | 7800 |
| 2021-10-01 | 37.04 | $4.50 | 5428 |
| 2021-09-30 | 36.89 | $4.47 | 10100 |
| 2021-09-29 | 36.62 | $4.59 | 12820 |
| 2021-09-28 | 36.43 | $4.50 | 5717 |
| 2021-09-27 | 36.23 | $4.49 | 36935 |
| 2021-09-24 | 36.02 | $4.40 | 21928 |
| 2021-09-23 | 35.87 | $4.36 | 9609 |
| 2021-09-22 | 35.85 | $4.45 | 43717 |
| 2021-09-21 | 35.83 | $3.85 | 500 |
| 2021-09-20 | 36.34 | $3.78 | 2003 |
| 2021-09-17 | 36.93 | $3.80 | 8600 |
| 2021-09-16 | 37.44 | $4.10 | 7400 |
| 2021-09-15 | 37.74 | $3.96 | 8132 |
| 2021-09-14 | 38.05 | $3.71 | 4009 |
| 2021-09-13 | 38.83 | $3.45 | 900 |
| 2021-09-10 | 39.87 | $3.41 | 600 |
| 2021-09-09 | 40.95 | $3.45 | — |
| 2021-09-08 | 42.18 | $3.45 | — |
| 2021-09-07 | 43.48 | $1.15 | — |
| 2021-09-03 | 43.75 | $3.29 | 175 |
| 2021-09-02 | 43.21 | $3.23 | 35 |
| 2021-09-01 | 42.73 | $3.29 | 2695 |
| 2021-08-31 | 42.23 | $3.14 | 6230 |
| 2021-08-30 | 41.76 | $3.26 | 1009 |
| 2021-08-27 | 40.96 | $3.17 | 14401 |
| 2021-08-26 | 40.24 | $3.06 | 807 |
| 2021-08-25 | 39.66 | $3.11 | 4350 |
| 2021-08-24 | 39.04 | $3.00 | 17952 |
| 2021-08-23 | 38.57 | $3.00 | 6605 |
| 2021-08-20 | 38.07 | $2.86 | 9130 |
| 2021-08-19 | 37.74 | $3.00 | 22769 |
| 2021-08-18 | 37.39 | $2.94 | 12490 |
| 2021-08-17 | 37.12 | $2.91 | 2116 |
| 2021-08-16 | 36.64 | $2.94 | 11585 |
| 2021-08-13 | 36.01 | $3.00 | 1365 |
| 2021-08-12 | 35.38 | $2.97 | 11085 |
| 2021-08-11 | 34.77 | $2.91 | 11861 |
| 2021-08-10 | 34.05 | $3.00 | 17769 |
| 2021-08-09 | 33.18 | $3.03 | 7868 |
| 2021-08-06 | 32.17 | $3.06 | 13062 |
| 2021-08-05 | 31.10 | $3.00 | 19157 |
| 2021-08-04 | 30.04 | $3.00 | 13477 |
| 2021-08-03 | 28.92 | $2.86 | 3261 |
| 2021-07-30 | 27.88 | $2.86 | 1561 |
| 2021-07-29 | 26.79 | $2.86 | 1295 |
| 2021-07-28 | 25.47 | $2.86 | 2811 |
| 2021-07-27 | 24.08 | $2.94 | 3062 |
| 2021-07-26 | 22.55 | $2.91 | 908 |
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