Is Clarus Corporation (CLAR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Clarus Corporation (CLAR) research center and poll results.
NASDAQ : CLAR
Clarus Corporation
$3.34 USD
$0.08 (2.45%)
- Volume
- 51.09K
- Average Volume
- 296.94K
- Market Capitalization
- $128.39M
- P/E Ratio
- -2.87
- Dividend Yield
- 2.99%
- Price Target
- $3.95
- Year High
- $4.03
- Year Low
- $2.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.09
- Current Ratio
- $4.39
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 0
Bearish
⚪ 1
Neutral
7 Bullish / 0 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
3.20
2026-07-16
Close Price
$3.42
Vol: 79713
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.70
Average
10.20
Maximum
28.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 3.20 | $3.42 | 79713 |
| 2026-07-15 | 3.19 | $3.34 | 51900 |
| 2026-07-14 | 3.18 | $3.26 | 102134 |
| 2026-07-13 | 3.17 | $3.38 | 183000 |
| 2026-07-10 | 3.15 | $3.36 | 271813 |
| 2026-07-09 | 3.13 | $3.28 | 84042 |
| 2026-07-08 | 3.12 | $3.21 | 134823 |
| 2026-07-07 | 3.10 | $3.18 | 127403 |
| 2026-07-06 | 3.08 | $3.16 | 99500 |
| 2026-07-02 | 3.07 | $3.16 | 160200 |
| 2026-07-01 | 3.05 | $3.21 | 239800 |
| 2026-06-30 | 3.04 | $3.15 | 201262 |
| 2026-06-29 | 3.03 | $3.24 | 315809 |
| 2026-06-26 | 3.02 | $3.15 | 3.2M |
| 2026-06-25 | 3.02 | $3.13 | 572583 |
| 2026-06-24 | 3.01 | $3.13 | 411131 |
| 2026-06-23 | 3.01 | $3.04 | 272523 |
| 2026-06-22 | 3.01 | $3.02 | 217432 |
| 2026-06-18 | 3.01 | $3.13 | 484600 |
| 2026-06-17 | 3.00 | $3.12 | 229520 |
| 2026-06-16 | 2.98 | $3.08 | 896905 |
| 2026-06-15 | 2.98 | $3.13 | 364600 |
| 2026-06-12 | 2.96 | $3.10 | 338547 |
| 2026-06-11 | 2.94 | $3.05 | 195226 |
| 2026-06-10 | 2.91 | $3.01 | 199200 |
| 2026-06-09 | 2.89 | $2.92 | 139304 |
| 2026-06-08 | 2.89 | $2.83 | 102808 |
| 2026-06-05 | 2.90 | $2.87 | 146047 |
| 2026-06-04 | 2.90 | $2.86 | 76800 |
| 2026-06-03 | 2.90 | $2.86 | 117900 |
| 2026-06-02 | 2.90 | $2.94 | 98317 |
| 2026-06-01 | 2.88 | $2.91 | 97200 |
| 2026-05-29 | 2.87 | $3.07 | 116800 |
| 2026-05-28 | 2.85 | $3.11 | 122128 |
| 2026-05-27 | 2.83 | $3.09 | 147753 |
| 2026-05-26 | 2.81 | $3.03 | 187619 |
| 2026-05-22 | 2.79 | $3.00 | 260938 |
| 2026-05-21 | 2.78 | $3.05 | 282921 |
| 2026-05-20 | 2.76 | $2.98 | 399747 |
| 2026-05-19 | 2.75 | $2.78 | 300723 |
| 2026-05-18 | 2.75 | $2.92 | 328600 |
| 2026-05-15 | 2.75 | $2.73 | 225300 |
| 2026-05-14 | 2.76 | $2.70 | 377440 |
| 2026-05-13 | 2.76 | $2.53 | 318047 |
| 2026-05-12 | 2.77 | $2.63 | 594800 |
| 2026-05-11 | 2.78 | $2.87 | 268400 |
| 2026-05-08 | 2.77 | $3.01 | 587900 |
| 2026-05-07 | 2.75 | $2.89 | 323717 |
| 2026-05-06 | 2.75 | $2.94 | 252652 |
| 2026-05-05 | 2.74 | $2.81 | 322735 |
| 2026-05-04 | 2.73 | $2.60 | 253226 |
| 2026-05-01 | 2.74 | $2.74 | 248939 |
| 2026-04-30 | 2.73 | $2.61 | 256246 |
| 2026-04-29 | 2.74 | $2.63 | 341535 |
| 2026-04-28 | 2.74 | $2.72 | 204706 |
| 2026-04-27 | 2.74 | $2.68 | 212000 |
| 2026-04-24 | 2.74 | $2.73 | 151800 |
| 2026-04-23 | 2.74 | $2.69 | 213437 |
| 2026-04-22 | 2.74 | $2.74 | 102532 |
| 2026-04-21 | 2.74 | $2.81 | 130223 |
| 2026-04-20 | 2.74 | $2.91 | 150317 |
| 2026-04-17 | 2.73 | $2.93 | 150005 |
| 2026-04-16 | 2.71 | $2.81 | 160236 |
| 2026-04-15 | 2.71 | $2.72 | 214400 |
| 2026-04-14 | 2.70 | $2.71 | 349011 |
| 2026-04-13 | 2.71 | $2.69 | 128704 |
| 2026-04-10 | 2.71 | $2.73 | 152132 |
| 2026-04-09 | 2.72 | $2.76 | 132013 |
| 2026-04-08 | 2.74 | $2.75 | 147603 |
| 2026-04-07 | 2.75 | $2.66 | 89200 |
| 2026-04-06 | 2.77 | $2.70 | 109200 |
| 2026-04-02 | 2.78 | $2.69 | 136523 |
| 2026-04-01 | 2.80 | $2.69 | 99539 |
| 2026-03-31 | 2.83 | $2.72 | 144231 |
| 2026-03-30 | 2.85 | $2.64 | 208400 |
| 2026-03-27 | 2.88 | $2.67 | 236313 |
| 2026-03-26 | 2.90 | $2.71 | 110411 |
| 2026-03-25 | 2.93 | $2.77 | 147100 |
| 2026-03-24 | 2.95 | $2.77 | 169907 |
| 2026-03-23 | 2.97 | $2.73 | 255648 |
| 2026-03-20 | 3.00 | $2.70 | 418775 |
| 2026-03-19 | 3.03 | $2.65 | 202300 |
| 2026-03-18 | 3.06 | $2.66 | 255800 |
| 2026-03-17 | 3.09 | $2.69 | 252349 |
| 2026-03-16 | 3.12 | $2.82 | 268300 |
| 2026-03-13 | 3.15 | $2.78 | 324408 |
| 2026-03-12 | 3.17 | $2.88 | 248627 |
| 2026-03-11 | 3.20 | $3.05 | 225519 |
| 2026-03-10 | 3.23 | $3.04 | 284600 |
| 2026-03-09 | 3.26 | $2.98 | 501153 |
| 2026-03-06 | 3.29 | $2.99 | 552830 |
| 2026-03-05 | 3.32 | $3.10 | 232528 |
| 2026-03-04 | 3.35 | $3.17 | 160800 |
| 2026-03-03 | 3.38 | $3.11 | 313200 |
| 2026-03-02 | 3.41 | $3.26 | 260800 |
| 2026-02-27 | 3.44 | $3.16 | 365729 |
| 2026-02-26 | 3.47 | $3.20 | 294714 |
| 2026-02-25 | 3.49 | $3.20 | 423800 |
| 2026-02-24 | 3.50 | $3.22 | 244844 |
| 2026-02-23 | 3.52 | $3.29 | 198042 |
| 2026-02-20 | 3.54 | $3.36 | 266507 |
| 2026-02-19 | 3.55 | $3.27 | 325100 |
| 2026-02-18 | 3.57 | $3.30 | 276000 |
| 2026-02-17 | 3.58 | $3.25 | 260100 |
| 2026-02-13 | 3.61 | $3.36 | 181434 |
| 2026-02-12 | 3.63 | $3.22 | 494500 |
| 2026-02-11 | 3.66 | $3.45 | 299618 |
| 2026-02-10 | 3.67 | $3.61 | 141421 |
| 2026-02-09 | 3.67 | $3.64 | 117700 |
| 2026-02-06 | 3.67 | $3.62 | 140037 |
| 2026-02-05 | 3.67 | $3.57 | 206214 |
| 2026-02-04 | 3.66 | $3.71 | 138734 |
| 2026-02-03 | 3.65 | $3.74 | 138913 |
| 2026-02-02 | 3.63 | $3.80 | 143700 |
| 2026-01-30 | 3.61 | $3.83 | 172822 |
| 2026-01-29 | 3.59 | $3.70 | 239900 |
| 2026-01-28 | 3.57 | $3.58 | 184200 |
| 2026-01-27 | 3.56 | $3.57 | 248520 |
| 2026-01-26 | 3.55 | $3.56 | 241623 |
| 2026-01-23 | 3.54 | $3.61 | 85642 |
| 2026-01-22 | 3.53 | $3.66 | 82300 |
| 2026-01-21 | 3.52 | $3.69 | 92224 |
| 2026-01-20 | 3.50 | $3.52 | 150527 |
| 2026-01-16 | 3.50 | $3.74 | 117400 |
| 2026-01-15 | 3.48 | $3.83 | 105012 |
| 2026-01-14 | 3.46 | $3.74 | 78700 |
| 2026-01-13 | 3.44 | $3.72 | 85526 |
| 2026-01-12 | 3.42 | $3.63 | 116529 |
| 2026-01-09 | 3.41 | $3.61 | 115100 |
| 2026-01-08 | 3.41 | $3.55 | 112839 |
| 2026-01-07 | 3.40 | $3.43 | 200846 |
| 2026-01-06 | 3.40 | $3.48 | 117632 |
| 2026-01-05 | 3.40 | $3.41 | 84200 |
| 2026-01-02 | 3.41 | $3.36 | 102200 |
| 2025-12-31 | 3.43 | $3.35 | 117646 |
| 2025-12-30 | 3.44 | $3.33 | 120900 |
| 2025-12-29 | 3.45 | $3.35 | 240053 |
| 2025-12-26 | 3.46 | $3.38 | 42224 |
| 2025-12-24 | 3.47 | $3.41 | 34003 |
| 2025-12-23 | 3.48 | $3.41 | 140205 |
| 2025-12-22 | 3.48 | $3.39 | 141905 |
| 2025-12-19 | 3.48 | $3.39 | 226500 |
| 2025-12-18 | 3.47 | $3.40 | 189221 |
| 2025-12-17 | 3.47 | $3.40 | 154539 |
| 2025-12-16 | 3.47 | $3.36 | 97800 |
| 2025-12-15 | 3.46 | $3.40 | 166300 |
| 2025-12-12 | 3.46 | $3.38 | 210900 |
| 2025-12-11 | 3.46 | $3.49 | 175700 |
| 2025-12-10 | 3.46 | $3.49 | 315725 |
| 2025-12-09 | 3.46 | $3.44 | 69000 |
| 2025-12-08 | 3.47 | $3.44 | 53600 |
| 2025-12-05 | 3.48 | $3.51 | 87300 |
| 2025-12-04 | 3.47 | $3.56 | 149400 |
| 2025-12-03 | 3.46 | $3.70 | 97511 |
| 2025-12-02 | 3.44 | $3.57 | 116609 |
| 2025-12-01 | 3.43 | $3.54 | 66200 |
| 2025-11-28 | 3.42 | $3.58 | 41616 |
| 2025-11-26 | 3.42 | $3.58 | 88400 |
| 2025-11-25 | 3.41 | $3.54 | 78900 |
| 2025-11-24 | 3.40 | $3.39 | 92905 |
| 2025-11-21 | 3.40 | $3.36 | 117422 |
| 2025-11-20 | 3.41 | $3.35 | 335336 |
| 2025-11-19 | 3.41 | $3.28 | 149200 |
| 2025-11-18 | 3.41 | $3.35 | 135800 |
| 2025-11-17 | 3.41 | $3.27 | 115500 |
| 2025-11-14 | 3.41 | $3.39 | 94435 |
| 2025-11-13 | 3.40 | $3.35 | 187002 |
| 2025-11-12 | 3.40 | $3.45 | 126900 |
| 2025-11-11 | 3.39 | $3.57 | 102222 |
| 2025-11-10 | 3.38 | $3.60 | 113306 |
| 2025-11-07 | 3.36 | $3.67 | 243009 |
| 2025-11-06 | 3.34 | $3.25 | 201402 |
| 2025-11-05 | 3.34 | $3.43 | 174913 |
| 2025-11-04 | 3.34 | $3.30 | 65100 |
| 2025-11-03 | 3.34 | $3.35 | 109100 |
| 2025-10-31 | 3.34 | $3.34 | 215323 |
| 2025-10-30 | 3.34 | $3.50 | 173309 |
| 2025-10-29 | 3.34 | $3.41 | 127338 |
| 2025-10-28 | 3.34 | $3.38 | 102600 |
| 2025-10-27 | 3.35 | $3.36 | 98604 |
| 2025-10-24 | 3.36 | $3.50 | 144479 |
| 2025-10-23 | 3.37 | $3.39 | 48700 |
| 2025-10-22 | 3.38 | $3.39 | 155500 |
| 2025-10-21 | 3.40 | $3.32 | 403441 |
| 2025-10-20 | 3.41 | $3.18 | 499500 |
| 2025-10-17 | 3.44 | $3.29 | 54211 |
| 2025-10-16 | 3.46 | $3.34 | 164800 |
| 2025-10-15 | 3.49 | $3.31 | 152243 |
| 2025-10-14 | 3.51 | $3.30 | 138301 |
| 2025-10-13 | 3.54 | $3.21 | 146100 |
| 2025-10-10 | 3.57 | $3.21 | 206100 |
| 2025-10-09 | 3.60 | $3.38 | 80800 |
| 2025-10-08 | 3.62 | $3.35 | 123000 |
| 2025-10-07 | 3.65 | $3.28 | 167500 |
| 2025-10-06 | 3.69 | $3.36 | 142900 |
| 2025-10-03 | 3.72 | $3.43 | 108200 |
| 2025-10-02 | 3.73 | $3.42 | 102042 |
| 2025-10-01 | 3.74 | $3.48 | 111517 |
| 2025-09-30 | 3.74 | $3.50 | 119900 |
| 2025-09-29 | 3.74 | $3.55 | 81542 |
| 2025-09-26 | 3.74 | $3.63 | 84342 |
| 2025-09-25 | 3.74 | $3.70 | 127708 |
| 2025-09-24 | 3.74 | $3.71 | 80700 |
| 2025-09-23 | 3.74 | $3.59 | 211606 |
| 2025-09-22 | 3.75 | $3.74 | 90400 |
| 2025-09-19 | 3.75 | $3.70 | 191600 |
| 2025-09-18 | 3.74 | $3.88 | 68206 |
| 2025-09-17 | 3.72 | $3.76 | 70733 |
| 2025-09-16 | 3.71 | $3.84 | 59329 |
| 2025-09-15 | 3.69 | $3.83 | 95203 |
| 2025-09-12 | 3.67 | $3.82 | 43300 |
| 2025-09-11 | 3.65 | $3.92 | 78328 |
| 2025-09-10 | 3.63 | $3.89 | 105829 |
| 2025-09-09 | 3.59 | $4.00 | 144800 |
| 2025-09-08 | 3.55 | $3.91 | 116200 |
| 2025-09-05 | 3.53 | $3.66 | 93013 |
| 2025-09-04 | 3.50 | $3.63 | 68200 |
| 2025-09-03 | 3.48 | $3.48 | 107900 |
| 2025-09-02 | 3.46 | $3.50 | 88700 |
| 2025-08-29 | 3.45 | $3.63 | 56833 |
| 2025-08-28 | 3.43 | $3.63 | 95308 |
| 2025-08-27 | 3.43 | $3.69 | 61000 |
| 2025-08-26 | 3.43 | $3.74 | 98700 |
| 2025-08-25 | 3.43 | $3.77 | 100606 |
| 2025-08-22 | 3.44 | $3.73 | 198312 |
| 2025-08-21 | 3.45 | $3.50 | 69100 |
| 2025-08-20 | 3.46 | $3.49 | 82500 |
| 2025-08-19 | 3.49 | $3.49 | 76134 |
| 2025-08-18 | 3.51 | $3.49 | 108600 |
| 2025-08-15 | 3.52 | $3.39 | 66900 |
| 2025-08-14 | 3.53 | $3.39 | 117800 |
| 2025-08-13 | 3.54 | $3.51 | 220200 |
| 2025-08-12 | 3.54 | $3.17 | 259250 |
| 2025-08-11 | 3.56 | $3.21 | 201242 |
| 2025-08-08 | 3.58 | $3.45 | 329800 |
| 2025-08-07 | 3.58 | $3.13 | 396500 |
| 2025-08-06 | 3.61 | $3.15 | 865526 |
| 2025-08-05 | 3.64 | $3.23 | 933716 |
| 2025-08-04 | 3.65 | $3.25 | 346512 |
| 2025-08-01 | 3.67 | $3.16 | 556400 |
| 2025-07-31 | 3.69 | $3.60 | 142100 |
| 2025-07-30 | 3.70 | $3.73 | 110001 |
| 2025-07-29 | 3.69 | $3.79 | 56324 |
| 2025-07-28 | 3.67 | $3.88 | 71400 |
| 2025-07-25 | 3.66 | $3.93 | 55246 |
| 2025-07-24 | 3.64 | $3.82 | 73038 |
| 2025-07-23 | 3.62 | $3.99 | 100200 |
| 2025-07-22 | 3.60 | $3.87 | 141433 |
| 2025-07-21 | 3.58 | $3.69 | 131800 |
| 2025-07-18 | 3.57 | $3.59 | 88200 |
| 2025-07-17 | 3.57 | $3.56 | 74700 |
| 2025-07-16 | 3.57 | $3.54 | 102100 |
| 2025-07-15 | 3.57 | $3.55 | 106017 |
| 2025-07-14 | 3.57 | $3.59 | 93322 |
| 2025-07-11 | 3.57 | $3.64 | 79200 |
| 2025-07-10 | 3.56 | $3.68 | 97504 |
| 2025-07-09 | 3.55 | $3.62 | 191400 |
| 2025-07-08 | 3.55 | $3.57 | 103835 |
| 2025-07-07 | 3.54 | $3.60 | 193648 |
| 2025-07-03 | 3.53 | $3.65 | 152200 |
| 2025-07-02 | 3.51 | $3.66 | 644547 |
| 2025-07-01 | 3.50 | $3.51 | 644500 |
| 2025-06-30 | 3.48 | $3.47 | 140500 |
| 2025-06-27 | 3.46 | $3.58 | 255132 |
| 2025-06-26 | 3.45 | $3.54 | 117600 |
| 2025-06-25 | 3.42 | $3.54 | 152600 |
| 2025-06-24 | 3.40 | $3.54 | 307942 |
| 2025-06-23 | 3.38 | $3.53 | 205700 |
| 2025-06-20 | 3.36 | $3.51 | 124001 |
| 2025-06-18 | 3.34 | $3.52 | 104100 |
| 2025-06-17 | 3.32 | $3.51 | 109700 |
| 2025-06-16 | 3.30 | $3.55 | 70734 |
| 2025-06-13 | 3.29 | $3.55 | 120046 |
| 2025-06-12 | 3.27 | $3.58 | 71581 |
| 2025-06-11 | 3.26 | $3.50 | 55825 |
| 2025-06-10 | 3.25 | $3.53 | 72516 |
| 2025-06-09 | 3.24 | $3.51 | 107547 |
| 2025-06-06 | 3.23 | $3.38 | 148300 |
| 2025-06-05 | 3.23 | $3.37 | 87500 |
| 2025-06-04 | 3.23 | $3.39 | 109200 |
| 2025-06-03 | 3.23 | $3.34 | 131200 |
| 2025-06-02 | 3.23 | $3.14 | 151322 |
| 2025-05-30 | 3.24 | $3.18 | 262600 |
| 2025-05-29 | 3.24 | $3.21 | 172800 |
| 2025-05-28 | 3.25 | $3.10 | 176522 |
| 2025-05-27 | 3.26 | $3.09 | 131400 |
| 2025-05-23 | 3.27 | $3.12 | 120215 |
| 2025-05-22 | 3.28 | $3.17 | 135548 |
| 2025-05-21 | 3.29 | $3.08 | 176924 |
| 2025-05-20 | 3.31 | $3.14 | 180598 |
| 2025-05-19 | 3.32 | $3.15 | 165034 |
| 2025-05-16 | 3.33 | $3.27 | 152900 |
| 2025-05-15 | 3.33 | $3.20 | 104802 |
| 2025-05-14 | 3.33 | $3.23 | 178940 |
| 2025-05-13 | 3.34 | $3.39 | 193600 |
| 2025-05-12 | 3.34 | $3.32 | 221900 |
| 2025-05-09 | 3.35 | $3.23 | 241400 |
| 2025-05-08 | 3.36 | $3.50 | 128139 |
| 2025-05-07 | 3.37 | $3.41 | 96944 |
| 2025-05-06 | 3.37 | $3.27 | 110636 |
| 2025-05-05 | 3.38 | $3.31 | 122900 |
| 2025-05-02 | 3.39 | $3.35 | 158200 |
| 2025-05-01 | 3.41 | $3.30 | 113433 |
| 2025-04-30 | 3.43 | $3.29 | 269243 |
| 2025-04-29 | 3.46 | $3.33 | 242800 |
| 2025-04-28 | 3.48 | $3.28 | 271429 |
| 2025-04-25 | 3.50 | $3.38 | 231522 |
| 2025-04-24 | 3.53 | $3.43 | 195300 |
| 2025-04-23 | 3.56 | $3.42 | 205500 |
| 2025-04-22 | 3.59 | $3.35 | 192452 |
| 2025-04-21 | 3.62 | $3.32 | 295942 |
| 2025-04-17 | 3.65 | $3.26 | 231352 |
| 2025-04-16 | 3.68 | $3.30 | 237000 |
| 2025-04-15 | 3.72 | $3.37 | 234205 |
| 2025-04-14 | 3.75 | $3.47 | 205020 |
| 2025-04-11 | 3.78 | $3.44 | 143800 |
| 2025-04-10 | 3.81 | $3.41 | 168500 |
| 2025-04-09 | 3.84 | $3.61 | 276700 |
| 2025-04-08 | 3.86 | $3.42 | 485900 |
| 2025-04-07 | 3.89 | $3.53 | 570048 |
| 2025-04-04 | 3.92 | $3.61 | 247101 |
| 2025-04-03 | 3.96 | $3.59 | 306528 |
| 2025-04-02 | 3.99 | $3.83 | 79400 |
| 2025-04-01 | 4.01 | $3.76 | 136517 |
| 2025-03-31 | 4.05 | $3.75 | 90322 |
| 2025-03-28 | 4.08 | $3.83 | 102800 |
| 2025-03-27 | 4.12 | $3.97 | 52000 |
| 2025-03-26 | 4.15 | $3.92 | 87700 |
| 2025-03-25 | 4.19 | $3.96 | 74633 |
| 2025-03-24 | 4.22 | $4.00 | 126100 |
| 2025-03-21 | 4.26 | $3.89 | 252447 |
| 2025-03-20 | 4.30 | $3.95 | 144828 |
| 2025-03-19 | 4.35 | $4.01 | 101921 |
| 2025-03-18 | 4.39 | $4.01 | 161033 |
| 2025-03-17 | 4.44 | $4.04 | 205410 |
| 2025-03-14 | 4.48 | $4.04 | 86092 |
| 2025-03-13 | 4.52 | $4.06 | 270707 |
| 2025-03-12 | 4.56 | $3.96 | 152000 |
| 2025-03-11 | 4.60 | $4.11 | 231929 |
| 2025-03-10 | 4.63 | $4.02 | 192500 |
| 2025-03-07 | 4.67 | $4.43 | 305436 |
| 2025-03-06 | 4.68 | $4.26 | 232931 |
| 2025-03-05 | 4.71 | $4.30 | 222159 |
| 2025-03-04 | 4.74 | $4.39 | 162000 |
| 2025-03-03 | 4.75 | $4.44 | 157100 |
| 2025-02-28 | 4.77 | $4.60 | 125349 |
| 2025-02-27 | 4.79 | $4.54 | 99127 |
| 2025-02-26 | 4.80 | $4.70 | 117100 |
| 2025-02-25 | 4.80 | $4.72 | 93104 |
| 2025-02-24 | 4.81 | $4.73 | 129534 |
| 2025-02-21 | 4.81 | $4.75 | 112500 |
| 2025-02-20 | 4.82 | $4.80 | 47900 |
| 2025-02-19 | 4.82 | $4.91 | 90730 |
| 2025-02-18 | 4.81 | $4.90 | 72945 |
| 2025-02-14 | 4.80 | $4.85 | 43517 |
| 2025-02-13 | 4.78 | $4.99 | 220659 |
| 2025-02-12 | 4.76 | $4.74 | 119500 |
| 2025-02-11 | 4.75 | $4.79 | 97100 |
| 2025-02-10 | 4.73 | $4.73 | 91218 |
| 2025-02-07 | 4.71 | $4.74 | 121718 |
| 2025-02-06 | 4.70 | $4.79 | 84039 |
| 2025-02-05 | 4.68 | $4.78 | 150606 |
| 2025-02-04 | 4.67 | $4.84 | 222200 |
| 2025-02-03 | 4.66 | $4.58 | 132549 |
| 2025-01-31 | 4.66 | $4.86 | 120300 |
| 2025-01-30 | 4.65 | $5.00 | 168948 |
| 2025-01-29 | 4.62 | $4.87 | 71742 |
| 2025-01-28 | 4.60 | $4.72 | 83022 |
| 2025-01-27 | 4.60 | $4.81 | 161812 |
| 2025-01-24 | 4.58 | $4.78 | 132600 |
| 2025-01-23 | 4.56 | $4.85 | 138416 |
| 2025-01-22 | 4.55 | $4.81 | 270033 |
| 2025-01-21 | 4.52 | $4.78 | 108600 |
| 2025-01-17 | 4.51 | $4.61 | 97600 |
| 2025-01-16 | 4.53 | $4.57 | 89900 |
| 2025-01-15 | 4.54 | $4.55 | 79300 |
| 2025-01-14 | 4.57 | $4.44 | 135642 |
| 2025-01-13 | 4.59 | $4.41 | 103903 |
| 2025-01-10 | 4.62 | $4.40 | 128700 |
| 2025-01-08 | 4.65 | $4.46 | 195142 |
| 2025-01-07 | 4.69 | $4.55 | 108345 |
| 2025-01-06 | 4.69 | $4.57 | 118600 |
| 2025-01-03 | 4.70 | $4.65 | 134300 |
| 2025-01-02 | 4.69 | $4.57 | 175200 |
| 2024-12-31 | 4.69 | $4.51 | 143300 |
| 2024-12-30 | 4.69 | $4.47 | 176500 |
| 2024-12-27 | 4.70 | $4.54 | 191807 |
| 2024-12-26 | 4.70 | $4.59 | 184022 |
| 2024-12-24 | 4.70 | $4.44 | 76330 |
| 2024-12-23 | 4.71 | $4.44 | 270600 |
| 2024-12-20 | 4.71 | $4.56 | 256900 |
| 2024-12-19 | 4.70 | $4.37 | 293400 |
| 2024-12-18 | 4.70 | $4.51 | 286601 |
| 2024-12-17 | 4.68 | $4.91 | 455130 |
| 2024-12-16 | 4.65 | $4.88 | 440308 |
| 2024-12-13 | 4.63 | $5.03 | 156917 |
| 2024-12-12 | 4.59 | $4.97 | 178145 |
| 2024-12-11 | 4.56 | $5.07 | 258900 |
| 2024-12-10 | 4.53 | $4.89 | 433107 |
| 2024-12-09 | 4.51 | $5.18 | 403801 |
| 2024-12-06 | 4.47 | $4.69 | 109100 |
| 2024-12-05 | 4.47 | $4.63 | 161029 |
| 2024-12-04 | 4.48 | $4.57 | 128714 |
| 2024-12-03 | 4.49 | $4.56 | 174612 |
| 2024-12-02 | 4.48 | $4.59 | 199400 |
| 2024-11-29 | 4.47 | $4.54 | 102432 |
| 2024-11-27 | 4.46 | $4.62 | 130800 |
| 2024-11-26 | 4.44 | $4.49 | 236648 |
| 2024-11-25 | 4.42 | $4.63 | 200200 |
| 2024-11-22 | 4.39 | $4.51 | 189700 |
| 2024-11-21 | 4.37 | $4.38 | 238900 |
| 2024-11-20 | 4.36 | $4.28 | 177700 |
| 2024-11-19 | 4.35 | $4.26 | 290900 |
| 2024-11-18 | 4.35 | $4.21 | 332154 |
| 2024-11-15 | 4.35 | $4.48 | 407034 |
| 2024-11-14 | 4.35 | $4.30 | 240448 |
| 2024-11-13 | 4.35 | $4.40 | 273817 |
| 2024-11-12 | 4.36 | $4.40 | 286823 |
| 2024-11-11 | 4.36 | $4.44 | 205842 |
| 2024-11-08 | 4.36 | $4.41 | 704221 |
| 2024-11-07 | 4.36 | $4.75 | 277119 |
| 2024-11-06 | 4.35 | $4.83 | 365600 |
| 2024-11-05 | 4.33 | $4.65 | 208900 |
| 2024-11-04 | 4.32 | $4.44 | 289427 |
| 2024-11-01 | 4.32 | $4.46 | 213600 |
| 2024-10-31 | 4.31 | $4.21 | 213400 |
| 2024-10-30 | 4.32 | $4.20 | 196300 |
| 2024-10-29 | 4.32 | $4.17 | 156218 |
| 2024-10-28 | 4.33 | $4.11 | 118500 |
| 2024-10-25 | 4.35 | $4.05 | 154913 |
| 2024-10-24 | 4.38 | $4.09 | 155219 |
| 2024-10-23 | 4.40 | $4.10 | 326500 |
| 2024-10-22 | 4.41 | $4.24 | 112100 |
| 2024-10-21 | 4.43 | $4.29 | 139400 |
| 2024-10-18 | 4.45 | $4.39 | 198148 |
| 2024-10-17 | 4.46 | $4.45 | 117700 |
| 2024-10-16 | 4.48 | $4.50 | 129905 |
| 2024-10-15 | 4.49 | $4.48 | 188400 |
| 2024-10-14 | 4.49 | $4.44 | 146713 |
| 2024-10-11 | 4.50 | $4.39 | 300500 |
| 2024-10-10 | 4.50 | $4.47 | 140740 |
| 2024-10-09 | 4.50 | $4.49 | 103900 |
| 2024-10-08 | 4.49 | $4.42 | 162500 |
| 2024-10-07 | 4.47 | $4.39 | 233513 |
| 2024-10-04 | 4.45 | $4.38 | 120404 |
| 2024-10-03 | 4.44 | $4.27 | 132004 |
| 2024-10-02 | 4.43 | $4.35 | 178900 |
| 2024-10-01 | 4.42 | $4.32 | 701838 |
| 2024-09-30 | 4.41 | $4.50 | 303100 |
| 2024-09-27 | 4.40 | $4.62 | 221347 |
| 2024-09-26 | 4.38 | $4.49 | 264944 |
| 2024-09-25 | 4.37 | $4.41 | 133900 |
| 2024-09-24 | 4.37 | $4.64 | 215000 |
| 2024-09-23 | 4.36 | $4.59 | 300200 |
| 2024-09-20 | 4.36 | $4.67 | 410900 |
| 2024-09-19 | 4.35 | $4.73 | 249714 |
| 2024-09-18 | 4.35 | $4.66 | 399549 |
| 2024-09-17 | 4.34 | $4.65 | 433343 |
| 2024-09-16 | 4.33 | $4.51 | 298400 |
| 2024-09-13 | 4.33 | $4.50 | 490200 |
| 2024-09-12 | 4.32 | $4.45 | 538731 |
| 2024-09-11 | 4.32 | $4.27 | 1.6M |
| 2024-09-10 | 4.32 | $4.04 | 792711 |
| 2024-09-09 | 4.34 | $4.00 | 650948 |
| 2024-09-06 | 4.37 | $4.07 | 628734 |
| 2024-09-05 | 4.39 | $4.15 | 441531 |
| 2024-09-04 | 4.40 | $4.15 | 308200 |
| 2024-09-03 | 4.42 | $4.10 | 344200 |
| 2024-08-30 | 4.44 | $4.31 | 260700 |
| 2024-08-29 | 4.48 | $4.30 | 361800 |
| 2024-08-28 | 4.55 | $4.25 | 2.2M |
| 2024-08-27 | 4.64 | $4.32 | 618500 |
| 2024-08-26 | 4.72 | $4.44 | 626736 |
| 2024-08-23 | 4.80 | $4.60 | 734100 |
| 2024-08-22 | 4.87 | $4.59 | 193525 |
| 2024-08-21 | 4.95 | $4.57 | 97300 |
| 2024-08-20 | 5.02 | $4.48 | 160400 |
| 2024-08-19 | 5.11 | $4.47 | 163112 |
| 2024-08-16 | 5.19 | $4.46 | 141000 |
| 2024-08-15 | 5.26 | $4.46 | 215227 |
| 2024-08-14 | 5.35 | $4.31 | 252211 |
| 2024-08-13 | 5.45 | $4.39 | 190509 |
| 2024-08-12 | 5.55 | $4.39 | 255201 |
| 2024-08-09 | 5.64 | $4.55 | 346923 |
| 2024-08-08 | 5.72 | $4.46 | 325200 |
| 2024-08-07 | 5.79 | $4.39 | 294005 |
| 2024-08-06 | 5.87 | $4.48 | 470658 |
| 2024-08-05 | 5.94 | $4.67 | 447032 |
| 2024-08-02 | 6.02 | $4.97 | 1.2M |
| 2024-08-01 | 6.07 | $5.77 | 281207 |
| 2024-07-31 | 6.10 | $6.04 | 602101 |
| 2024-07-30 | 6.12 | $5.95 | 189237 |
| 2024-07-29 | 6.14 | $5.95 | 237325 |
| 2024-07-26 | 6.18 | $6.11 | 318649 |
| 2024-07-25 | 6.20 | $6.05 | 198605 |
| 2024-07-24 | 6.22 | $5.98 | 141200 |
| 2024-07-23 | 6.25 | $6.28 | 352700 |
| 2024-07-22 | 6.26 | $6.16 | 471941 |
| 2024-07-19 | 6.28 | $5.89 | 179100 |
| 2024-07-18 | 6.31 | $6.14 | 127200 |
| 2024-07-17 | 6.32 | $6.38 | 312208 |
| 2024-07-16 | 6.33 | $6.34 | 337800 |
| 2024-07-15 | 6.34 | $6.20 | 264721 |
| 2024-07-12 | 6.37 | $6.10 | 334500 |
| 2024-07-11 | 6.41 | $6.03 | 269400 |
| 2024-07-10 | 6.44 | $5.82 | 265232 |
| 2024-07-09 | 6.49 | $6.00 | 123505 |
| 2024-07-08 | 6.52 | $6.17 | 95600 |
| 2024-07-05 | 6.55 | $6.13 | 224300 |
| 2024-07-03 | 6.59 | $6.36 | 66900 |
| 2024-07-02 | 6.61 | $6.35 | 114800 |
| 2024-07-01 | 6.62 | $6.28 | 123580 |
| 2024-06-28 | 6.66 | $6.73 | 458631 |
| 2024-06-27 | 6.66 | $6.54 | 169800 |
| 2024-06-26 | 6.67 | $6.60 | 137400 |
| 2024-06-25 | 6.69 | $6.43 | 103636 |
| 2024-06-24 | 6.71 | $6.57 | 100034 |
| 2024-06-21 | 6.71 | $6.59 | 225400 |
| 2024-06-20 | 6.72 | $6.45 | 252343 |
| 2024-06-18 | 6.73 | $6.40 | 113200 |
| 2024-06-17 | 6.76 | $6.52 | 110932 |
| 2024-06-14 | 6.78 | $6.56 | 86611 |
| 2024-06-13 | 6.79 | $6.72 | 117331 |
| 2024-06-12 | 6.80 | $6.89 | 107040 |
| 2024-06-11 | 6.81 | $6.78 | 120520 |
| 2024-06-10 | 6.81 | $6.65 | 92603 |
| 2024-06-07 | 6.82 | $6.67 | 137200 |
| 2024-06-06 | 6.82 | $6.86 | 101800 |
| 2024-06-05 | 6.82 | $6.84 | 118100 |
| 2024-06-04 | 6.82 | $6.68 | 135600 |
| 2024-06-03 | 6.84 | $6.69 | 222700 |
| 2024-05-31 | 6.87 | $7.00 | 176713 |
| 2024-05-30 | 6.83 | $6.81 | 116319 |
| 2024-05-29 | 6.80 | $6.74 | 105540 |
| 2024-05-28 | 6.78 | $6.91 | 122900 |
| 2024-05-24 | 6.76 | $6.77 | 105400 |
| 2024-05-23 | 6.73 | $6.69 | 192800 |
| 2024-05-22 | 6.70 | $6.70 | 129309 |
| 2024-05-21 | 6.68 | $6.81 | 104800 |
| 2024-05-20 | 6.65 | $6.93 | 183437 |
| 2024-05-17 | 6.61 | $6.93 | 360800 |
| 2024-05-16 | 6.57 | $6.75 | 239239 |
| 2024-05-15 | 6.54 | $6.98 | 143400 |
| 2024-05-14 | 6.49 | $7.00 | 250800 |
| 2024-05-13 | 6.45 | $6.79 | 152110 |
| 2024-05-10 | 6.42 | $6.77 | 165300 |
| 2024-05-09 | 6.39 | $6.84 | 142948 |
| 2024-05-08 | 6.37 | $6.83 | 207300 |
| 2024-05-07 | 6.34 | $6.77 | 303523 |
| 2024-05-06 | 6.33 | $7.01 | 320347 |
| 2024-05-03 | 6.31 | $7.31 | 596405 |
| 2024-05-02 | 6.28 | $6.16 | 208445 |
| 2024-05-01 | 6.29 | $6.35 | 147428 |
| 2024-04-30 | 6.31 | $6.33 | 167900 |
| 2024-04-29 | 6.32 | $6.45 | 128838 |
| 2024-04-26 | 6.34 | $6.28 | 102373 |
| 2024-04-25 | 6.36 | $6.07 | 141437 |
| 2024-04-24 | 6.40 | $6.30 | 112800 |
| 2024-04-23 | 6.42 | $6.15 | 99709 |
| 2024-04-22 | 6.45 | $6.07 | 114333 |
| 2024-04-19 | 6.49 | $6.24 | 171308 |
| 2024-04-18 | 6.53 | $6.10 | 147700 |
| 2024-04-17 | 6.57 | $5.98 | 142739 |
| 2024-04-16 | 6.61 | $6.18 | 193300 |
| 2024-04-15 | 6.64 | $6.28 | 188537 |
| 2024-04-12 | 6.66 | $6.09 | 183300 |
| 2024-04-11 | 6.69 | $6.38 | 409541 |
| 2024-04-10 | 6.70 | $6.33 | 232800 |
| 2024-04-09 | 6.71 | $6.58 | 194136 |
| 2024-04-08 | 6.72 | $6.61 | 178000 |
| 2024-04-05 | 6.71 | $6.57 | 137410 |
| 2024-04-04 | 6.65 | $6.52 | 193116 |
| 2024-04-03 | 6.60 | $6.60 | 185126 |
| 2024-04-02 | 6.55 | $6.53 | 241327 |
| 2024-04-01 | 6.52 | $6.84 | 215325 |
| 2024-03-28 | 6.47 | $6.75 | 287700 |
| 2024-03-27 | 6.42 | $6.91 | 197913 |
| 2024-03-26 | 6.35 | $6.71 | 196211 |
| 2024-03-25 | 6.31 | $6.66 | 219800 |
| 2024-03-22 | 6.27 | $6.90 | 213831 |
| 2024-03-21 | 6.21 | $7.08 | 314100 |
| 2024-03-20 | 6.15 | $6.97 | 357117 |
| 2024-03-19 | 6.09 | $6.77 | 349300 |
| 2024-03-18 | 6.04 | $6.66 | 310100 |
| 2024-03-15 | 6.01 | $6.76 | 482534 |
| 2024-03-14 | 5.98 | $6.66 | 650123 |
| 2024-03-13 | 5.95 | $6.62 | 568800 |
| 2024-03-12 | 5.92 | $6.48 | 658000 |
| 2024-03-11 | 5.90 | $6.75 | 741654 |
| 2024-03-08 | 5.88 | $6.55 | 1.2M |
| 2024-03-07 | 5.85 | $5.27 | 338622 |
| 2024-03-06 | 5.88 | $5.59 | 254100 |
| 2024-03-05 | 5.90 | $5.57 | 270213 |
| 2024-03-04 | 5.91 | $5.80 | 345400 |
| 2024-03-01 | 5.92 | $5.92 | 721300 |
| 2024-02-29 | 5.93 | $5.76 | 343800 |
| 2024-02-28 | 5.93 | $5.59 | 286121 |
| 2024-02-27 | 5.97 | $5.75 | 546800 |
| 2024-02-26 | 6.00 | $5.89 | 227500 |
| 2024-02-23 | 6.01 | $5.80 | 279400 |
| 2024-02-22 | 6.03 | $5.75 | 265568 |
| 2024-02-21 | 6.07 | $5.88 | 205402 |
| 2024-02-20 | 6.09 | $5.81 | 469215 |
| 2024-02-16 | 6.12 | $5.99 | 199616 |
| 2024-02-15 | 6.11 | $6.16 | 316300 |
| 2024-02-14 | 6.09 | $6.08 | 156007 |
| 2024-02-13 | 6.07 | $5.91 | 244600 |
| 2024-02-12 | 6.06 | $6.27 | 266100 |
| 2024-02-09 | 6.04 | $6.17 | 124000 |
| 2024-02-08 | 6.02 | $6.05 | 223030 |
| 2024-02-07 | 6.02 | $5.83 | 223809 |
| 2024-02-06 | 6.03 | $5.98 | 142125 |
| 2024-02-05 | 6.03 | $5.82 | 199334 |
| 2024-02-02 | 6.05 | $5.98 | 141032 |
| 2024-02-01 | 6.07 | $6.06 | 153253 |
| 2024-01-31 | 6.07 | $5.92 | 311569 |
| 2024-01-30 | 6.10 | $6.20 | 276400 |
| 2024-01-29 | 6.14 | $6.43 | 237300 |
| 2024-01-26 | 6.14 | $6.19 | 161100 |
| 2024-01-25 | 6.17 | $6.20 | 206200 |
| 2024-01-24 | 6.19 | $6.39 | 257600 |
| 2024-01-23 | 6.20 | $6.35 | 272414 |
| 2024-01-22 | 6.21 | $6.33 | 224409 |
| 2024-01-19 | 6.21 | $5.88 | 140700 |
| 2024-01-18 | 6.24 | $5.73 | 188900 |
| 2024-01-17 | 6.27 | $5.67 | 172416 |
| 2024-01-16 | 6.29 | $5.76 | 233315 |
| 2024-01-12 | 6.31 | $5.88 | 154843 |
| 2024-01-11 | 6.31 | $5.82 | 243138 |
| 2024-01-10 | 6.30 | $5.96 | 165700 |
| 2024-01-09 | 6.29 | $6.01 | 199200 |
| 2024-01-08 | 6.29 | $6.10 | 192800 |
| 2024-01-05 | 6.29 | $6.18 | 315600 |
| 2024-01-04 | 6.29 | $6.30 | 578026 |
| 2024-01-03 | 6.28 | $6.12 | 339134 |
| 2024-01-02 | 6.29 | $6.56 | 673500 |
| 2023-12-29 | 6.27 | $6.90 | 2.0M |
| 2023-12-28 | 6.21 | $6.45 | 373900 |
| 2023-12-27 | 6.16 | $6.78 | 339646 |
| 2023-12-26 | 6.09 | $6.71 | 270810 |
| 2023-12-22 | 6.02 | $6.51 | 218821 |
| 2023-12-21 | 5.96 | $6.45 | 270800 |
| 2023-12-20 | 5.90 | $6.39 | 588346 |
| 2023-12-19 | 5.84 | $6.48 | 582636 |
| 2023-12-18 | 5.78 | $6.40 | 413406 |
| 2023-12-15 | 5.72 | $6.08 | 525788 |
| 2023-12-14 | 5.66 | $6.07 | 1.1M |
| 2023-12-13 | 5.61 | $5.86 | 706617 |
| 2023-12-12 | 5.57 | $5.63 | 213900 |
| 2023-12-11 | 5.54 | $5.78 | 271600 |
| 2023-12-08 | 5.50 | $6.06 | 184140 |
| 2023-12-07 | 5.45 | $6.08 | 190322 |
| 2023-12-06 | 5.40 | $6.24 | 360100 |
| 2023-12-05 | 5.38 | $6.00 | 213100 |
| 2023-12-04 | 5.37 | $6.27 | 375718 |
| 2023-12-01 | 5.36 | $6.27 | 471641 |
| 2023-11-30 | 5.33 | $5.69 | 906624 |
| 2023-11-29 | 5.34 | $5.44 | 201200 |
| 2023-11-28 | 5.36 | $5.31 | 304611 |
| 2023-11-27 | 5.38 | $5.32 | 219105 |
| 2023-11-24 | 5.39 | $5.37 | 124434 |
| 2023-11-22 | 5.41 | $5.23 | 214003 |
| 2023-11-21 | 5.42 | $5.18 | 650018 |
| 2023-11-20 | 5.44 | $5.22 | 512140 |
| 2023-11-17 | 5.45 | $5.21 | 1.1M |
| 2023-11-16 | 5.46 | $5.00 | 754422 |
| 2023-11-15 | 5.48 | $5.08 | 444634 |
| 2023-11-14 | 5.51 | $5.11 | 647400 |
| 2023-11-13 | 5.55 | $4.97 | 278233 |
| 2023-11-10 | 5.60 | $5.00 | 351000 |
| 2023-11-09 | 5.64 | $4.92 | 491148 |
| 2023-11-08 | 5.68 | $5.12 | 686100 |
| 2023-11-07 | 5.73 | $5.80 | 284016 |
| 2023-11-06 | 5.75 | $5.83 | 160400 |
| 2023-11-03 | 5.77 | $6.08 | 454541 |
| 2023-11-02 | 5.79 | $5.81 | 294100 |
| 2023-11-01 | 5.82 | $5.76 | 134600 |
| 2023-10-31 | 5.88 | $5.79 | 127649 |
| 2023-10-30 | 5.95 | $5.71 | 140446 |
| 2023-10-27 | 6.03 | $5.61 | 145503 |
| 2023-10-26 | 6.13 | $5.74 | 246720 |
| 2023-10-25 | 6.20 | $5.48 | 170947 |
| 2023-10-24 | 6.29 | $5.49 | 187232 |
| 2023-10-23 | 6.38 | $5.45 | 296245 |
| 2023-10-20 | 6.48 | $5.37 | 237800 |
| 2023-10-19 | 6.58 | $5.42 | 382700 |
| 2023-10-18 | 6.68 | $5.67 | 216200 |
| 2023-10-17 | 6.78 | $6.04 | 190700 |
| 2023-10-16 | 6.85 | $5.86 | 177513 |
| 2023-10-13 | 6.93 | $5.86 | 317905 |
| 2023-10-12 | 6.98 | $5.64 | 575846 |
| 2023-10-11 | 7.03 | $6.13 | 184917 |
| 2023-10-10 | 7.06 | $6.30 | 225323 |
| 2023-10-09 | 7.08 | $6.28 | 244500 |
| 2023-10-06 | 7.09 | $6.29 | 349400 |
| 2023-10-05 | 7.11 | $6.54 | 291900 |
| 2023-10-04 | 7.12 | $6.96 | 194029 |
| 2023-10-03 | 7.11 | $7.20 | 171800 |
| 2023-10-02 | 7.10 | $7.26 | 501200 |
| 2023-09-29 | 7.10 | $7.56 | 194019 |
| 2023-09-28 | 7.08 | $7.24 | 199500 |
| 2023-09-27 | 7.07 | $7.24 | 180530 |
| 2023-09-26 | 7.07 | $7.31 | 355500 |
| 2023-09-25 | 7.07 | $7.47 | 170602 |
| 2023-09-22 | 7.07 | $7.42 | 343243 |
| 2023-09-21 | 7.07 | $7.39 | 270500 |
| 2023-09-20 | 7.10 | $7.51 | 361711 |
| 2023-09-19 | 7.14 | $7.52 | 382238 |
| 2023-09-18 | 7.18 | $7.40 | 552320 |
| 2023-09-15 | 7.22 | $6.92 | 304700 |
| 2023-09-14 | 7.29 | $6.71 | 426405 |
| 2023-09-13 | 7.37 | $6.66 | 225268 |
| 2023-09-12 | 7.44 | $6.65 | 275379 |
| 2023-09-11 | 7.53 | $6.62 | 266025 |
| 2023-09-08 | 7.65 | $6.70 | 568700 |
| 2023-09-07 | 7.75 | $6.70 | 335006 |
| 2023-09-06 | 7.85 | $6.80 | 266200 |
| 2023-09-05 | 7.96 | $6.88 | 207995 |
| 2023-09-01 | 8.04 | $7.26 | 140517 |
| 2023-08-31 | 8.10 | $7.19 | 275900 |
| 2023-08-30 | 8.17 | $7.13 | 287000 |
| 2023-08-29 | 8.23 | $7.21 | 328800 |
| 2023-08-28 | 8.30 | $7.28 | 198422 |
| 2023-08-25 | 8.38 | $7.45 | 272209 |
| 2023-08-24 | 8.44 | $7.44 | 207300 |
| 2023-08-23 | 8.49 | $8.00 | 179622 |
| 2023-08-22 | 8.52 | $8.19 | 195532 |
| 2023-08-21 | 8.53 | $8.33 | 182900 |
| 2023-08-18 | 8.55 | $8.31 | 168106 |
| 2023-08-17 | 8.56 | $8.27 | 214913 |
| 2023-08-16 | 8.57 | $8.36 | 209306 |
| 2023-08-15 | 8.59 | $8.08 | 271100 |
| 2023-08-14 | 8.63 | $8.31 | 322754 |
| 2023-08-11 | 8.65 | $9.11 | 797536 |
| 2023-08-10 | 8.64 | $8.62 | 318500 |
| 2023-08-09 | 8.69 | $8.76 | 274426 |
| 2023-08-08 | 8.72 | $9.05 | 908200 |
| 2023-08-07 | 8.72 | $8.45 | 328100 |
| 2023-08-04 | 8.73 | $8.55 | 101976 |
| 2023-08-03 | 8.72 | $8.45 | 150100 |
| 2023-08-02 | 8.72 | $8.36 | 259740 |
| 2023-08-01 | 8.74 | $8.57 | 166500 |
| 2023-07-31 | 8.76 | $8.90 | 213743 |
| 2023-07-28 | 8.77 | $8.77 | 248716 |
| 2023-07-27 | 8.79 | $8.41 | 219000 |
| 2023-07-26 | 8.79 | $8.51 | 203700 |
| 2023-07-25 | 8.78 | $8.42 | 215831 |
| 2023-07-24 | 8.76 | $8.69 | 249640 |
| 2023-07-21 | 8.73 | $8.46 | 168043 |
| 2023-07-20 | 8.70 | $8.65 | 192900 |
| 2023-07-19 | 8.67 | $8.77 | 181500 |
| 2023-07-18 | 8.62 | $8.71 | 148500 |
| 2023-07-17 | 8.59 | $8.73 | 183606 |
| 2023-07-14 | 8.55 | $8.98 | 284000 |
| 2023-07-13 | 8.52 | $9.54 | 143537 |
| 2023-07-12 | 8.47 | $9.47 | 212200 |
| 2023-07-11 | 8.41 | $8.96 | 165325 |
| 2023-07-10 | 8.40 | $8.67 | 165839 |
| 2023-07-07 | 8.40 | $8.42 | 163045 |
| 2023-07-06 | 8.42 | $8.36 | 290100 |
| 2023-07-05 | 8.43 | $8.87 | 393200 |
| 2023-07-03 | 8.39 | $8.96 | 84319 |
| 2023-06-30 | 8.36 | $9.14 | 292516 |
| 2023-06-29 | 8.30 | $9.01 | 299940 |
| 2023-06-28 | 8.26 | $8.39 | 199229 |
| 2023-06-27 | 8.28 | $8.34 | 157313 |
| 2023-06-26 | 8.29 | $8.06 | 305200 |
| 2023-06-23 | 8.31 | $8.03 | 1.5M |
| 2023-06-22 | 8.33 | $7.99 | 253510 |
| 2023-06-21 | 8.36 | $7.93 | 140900 |
| 2023-06-20 | 8.41 | $7.92 | 192600 |
| 2023-06-16 | 8.44 | $8.02 | 386400 |
| 2023-06-15 | 8.47 | $8.00 | 255147 |
| 2023-06-14 | 8.51 | $8.35 | 166502 |
| 2023-06-13 | 8.53 | $8.52 | 172356 |
| 2023-06-12 | 8.55 | $8.35 | 294300 |
| 2023-06-09 | 8.57 | $8.60 | 233300 |
| 2023-06-08 | 8.57 | $8.68 | 153037 |
| 2023-06-07 | 8.57 | $8.82 | 362000 |
| 2023-06-06 | 8.54 | $8.55 | 375106 |
| 2023-06-05 | 8.53 | $8.20 | 360538 |
| 2023-06-02 | 8.55 | $8.27 | 356312 |
| 2023-06-01 | 8.56 | $7.91 | 292100 |
| 2023-05-31 | 8.60 | $8.27 | 571899 |
| 2023-05-30 | 8.64 | $8.75 | 237145 |
| 2023-05-26 | 8.68 | $8.52 | 237000 |
| 2023-05-25 | 8.74 | $8.42 | 443300 |
| 2023-05-24 | 8.79 | $8.44 | 172600 |
| 2023-05-23 | 8.84 | $8.76 | 183100 |
| 2023-05-22 | 8.86 | $8.78 | 168909 |
| 2023-05-19 | 8.91 | $8.52 | 173400 |
| 2023-05-18 | 8.97 | $8.69 | 267000 |
| 2023-05-17 | 9.01 | $8.84 | 257500 |
| 2023-05-16 | 9.06 | $8.69 | 309718 |
| 2023-05-15 | 9.11 | $9.03 | 270300 |
| 2023-05-12 | 9.14 | $8.74 | 249939 |
| 2023-05-11 | 9.18 | $8.55 | 244300 |
| 2023-05-10 | 9.24 | $8.57 | 310736 |
| 2023-05-09 | 9.31 | $8.35 | 253145 |
| 2023-05-08 | 9.41 | $8.36 | 226871 |
| 2023-05-05 | 9.46 | $8.55 | 254029 |
| 2023-05-04 | 9.48 | $8.54 | 335338 |
| 2023-05-03 | 9.49 | $8.66 | 601033 |
| 2023-05-02 | 9.53 | $9.02 | 693427 |
| 2023-05-01 | 9.55 | $9.51 | 619928 |
| 2023-04-28 | 9.54 | $9.73 | 460300 |
| 2023-04-27 | 9.51 | $9.52 | 292800 |
| 2023-04-26 | 9.48 | $9.35 | 319800 |
| 2023-04-25 | 9.45 | $9.24 | 303301 |
| 2023-04-24 | 9.42 | $9.65 | 254700 |
| 2023-04-21 | 9.38 | $9.79 | 290500 |
| 2023-04-20 | 9.32 | $9.58 | 366800 |
| 2023-04-19 | 9.27 | $9.76 | 249300 |
| 2023-04-18 | 9.21 | $9.64 | 297315 |
| 2023-04-17 | 9.16 | $9.59 | 238735 |
| 2023-04-14 | 9.13 | $9.54 | 279715 |
| 2023-04-13 | 9.11 | $9.87 | 260823 |
| 2023-04-12 | 9.08 | $9.91 | 326600 |
| 2023-04-11 | 9.07 | $10.29 | 556500 |
| 2023-04-10 | 9.00 | $9.51 | 395520 |
| 2023-04-06 | 9.00 | $8.91 | 226017 |
| 2023-04-05 | 9.04 | $8.82 | 372600 |
| 2023-04-04 | 9.10 | $9.31 | 184335 |
| 2023-04-03 | 9.10 | $9.42 | 328600 |
| 2023-03-31 | 9.09 | $9.45 | 409045 |
| 2023-03-30 | 9.11 | $8.95 | 213836 |
| 2023-03-29 | 9.14 | $8.99 | 319800 |
| 2023-03-28 | 9.15 | $8.70 | 293200 |
| 2023-03-27 | 9.21 | $8.77 | 250245 |
| 2023-03-24 | 9.26 | $8.71 | 214100 |
| 2023-03-23 | 9.32 | $8.66 | 363400 |
| 2023-03-22 | 9.40 | $8.50 | 262800 |
| 2023-03-21 | 9.46 | $8.61 | 348700 |
| 2023-03-20 | 9.52 | $8.72 | 501800 |
| 2023-03-17 | 9.58 | $9.01 | 559800 |
| 2023-03-16 | 9.61 | $9.05 | 403300 |
| 2023-03-15 | 9.65 | $9.33 | 448700 |
| 2023-03-14 | 9.69 | $9.60 | 435439 |
| 2023-03-13 | 9.70 | $9.04 | 317900 |
| 2023-03-10 | 9.72 | $9.39 | 479800 |
| 2023-03-09 | 9.72 | $9.83 | 420416 |
| 2023-03-08 | 9.72 | $9.90 | 337000 |
| 2023-03-07 | 9.72 | $9.27 | 259800 |
| 2023-03-06 | 9.75 | $9.22 | 375361 |
| 2023-03-03 | 9.80 | $9.89 | 296000 |
| 2023-03-02 | 9.83 | $9.54 | 440600 |
| 2023-03-01 | 9.87 | $9.29 | 600400 |
| 2023-02-28 | 9.90 | $9.90 | 1.1M |
| 2023-02-27 | 9.91 | $9.70 | 463929 |
| 2023-02-24 | 9.92 | $9.90 | 726810 |
| 2023-02-23 | 9.91 | $10.28 | 652836 |
| 2023-02-22 | 9.88 | $9.69 | 370833 |
| 2023-02-21 | 9.88 | $9.82 | 412613 |
| 2023-02-17 | 9.87 | $9.90 | 307405 |
| 2023-02-16 | 9.87 | $9.72 | 454300 |
| 2023-02-15 | 9.85 | $9.86 | 538335 |
| 2023-02-14 | 9.83 | $9.97 | 283621 |
| 2023-02-13 | 9.80 | $9.88 | 335100 |
| 2023-02-10 | 9.78 | $9.54 | 306316 |
| 2023-02-09 | 9.76 | $9.32 | 258114 |
| 2023-02-08 | 9.74 | $9.80 | 209836 |
| 2023-02-07 | 9.67 | $9.91 | 227436 |
| 2023-02-06 | 9.60 | $9.82 | 323446 |
| 2023-02-03 | 9.53 | $10.27 | 362428 |
| 2023-02-02 | 9.44 | $10.39 | 526844 |
| 2023-02-01 | 9.33 | $10.34 | 408000 |
| 2023-01-31 | 9.20 | $10.05 | 453249 |
| 2023-01-30 | 9.09 | $9.96 | 469800 |
| 2023-01-27 | 8.99 | $9.97 | 480816 |
| 2023-01-26 | 8.86 | $9.72 | 362134 |
| 2023-01-25 | 8.73 | $9.73 | 296900 |
| 2023-01-24 | 8.60 | $9.60 | 468144 |
| 2023-01-23 | 8.48 | $9.73 | 499400 |
| 2023-01-20 | 8.36 | $9.83 | 250700 |
| 2023-01-19 | 8.23 | $9.34 | 346240 |
| 2023-01-18 | 8.14 | $9.35 | 236132 |
| 2023-01-17 | 8.06 | $9.36 | 206800 |
| 2023-01-13 | 7.99 | $9.53 | 295500 |
| 2023-01-12 | 7.91 | $9.23 | 344500 |
| 2023-01-11 | 7.86 | $8.86 | 221500 |
| 2023-01-10 | 7.83 | $8.47 | 222500 |
| 2023-01-09 | 7.80 | $8.50 | 320640 |
| 2023-01-06 | 7.78 | $8.44 | 280300 |
| 2023-01-05 | 7.75 | $8.39 | 365006 |
| 2023-01-04 | 7.74 | $8.22 | 371800 |
| 2023-01-03 | 7.73 | $7.81 | 411807 |
| 2022-12-30 | 7.75 | $7.84 | 557226 |
| 2022-12-29 | 7.77 | $7.88 | 443800 |
| 2022-12-28 | 7.80 | $7.40 | 433929 |
| 2022-12-27 | 7.82 | $7.12 | 894915 |
| 2022-12-23 | 7.85 | $7.15 | 256300 |
| 2022-12-22 | 7.88 | $7.17 | 382000 |
| 2022-12-21 | 7.90 | $7.40 | 283445 |
| 2022-12-20 | 7.90 | $7.19 | 313829 |
| 2022-12-19 | 7.91 | $7.52 | 346400 |
| 2022-12-16 | 7.91 | $7.76 | 401706 |
| 2022-12-15 | 7.90 | $7.89 | 367153 |
| 2022-12-14 | 7.90 | $8.03 | 490900 |
| 2022-12-13 | 7.93 | $8.19 | 383300 |
| 2022-12-12 | 7.97 | $8.14 | 294500 |
| 2022-12-09 | 8.03 | $7.97 | 311932 |
| 2022-12-08 | 8.08 | $8.10 | 237417 |
| 2022-12-07 | 8.09 | $7.92 | 288345 |
| 2022-12-06 | 8.12 | $8.05 | 311706 |
| 2022-12-05 | 8.27 | $8.03 | 442809 |
| 2022-12-02 | 8.45 | $8.27 | 311000 |
| 2022-12-01 | 8.60 | $8.29 | 302100 |
| 2022-11-30 | 8.77 | $8.32 | 556025 |
| 2022-11-29 | 8.97 | $7.87 | 468047 |
| 2022-11-28 | 9.18 | $7.77 | 790113 |
| 2022-11-25 | 9.41 | $7.67 | 219810 |
| 2022-11-23 | 9.63 | $7.62 | 607525 |
| 2022-11-22 | 9.87 | $7.34 | 622639 |
| 2022-11-21 | 10.11 | $7.45 | 658434 |
| 2022-11-18 | 10.32 | $7.58 | 666800 |
| 2022-11-17 | 10.52 | $7.53 | 1.2M |
| 2022-11-16 | 10.73 | $7.79 | 1.1M |
| 2022-11-15 | 10.94 | $8.72 | 605700 |
| 2022-11-14 | 11.11 | $8.97 | 599942 |
| 2022-11-11 | 11.29 | $9.40 | 691141 |
| 2022-11-10 | 11.43 | $8.95 | 884919 |
| 2022-11-09 | 11.61 | $8.23 | 1.2M |
| 2022-11-08 | 11.82 | $8.63 | 2.7M |
| 2022-11-07 | 12.01 | $11.01 | 1.1M |
| 2022-11-04 | 12.10 | $11.65 | 502700 |
| 2022-11-03 | 12.16 | $11.28 | 656536 |
| 2022-11-02 | 12.29 | $11.65 | 346505 |
| 2022-11-01 | 12.38 | $12.21 | 522003 |
| 2022-10-31 | 12.48 | $12.11 | 407700 |
| 2022-10-28 | 12.54 | $12.40 | 320900 |
| 2022-10-27 | 12.59 | $12.17 | 282138 |
| 2022-10-26 | 12.60 | $12.26 | 358100 |
| 2022-10-25 | 12.64 | $12.27 | 556500 |
| 2022-10-24 | 12.66 | $11.50 | 364143 |
| 2022-10-21 | 12.69 | $11.68 | 513608 |
| 2022-10-20 | 12.72 | $11.72 | 506100 |
| 2022-10-19 | 12.76 | $11.90 | 663200 |
| 2022-10-18 | 12.80 | $12.27 | 523515 |
| 2022-10-17 | 12.83 | $12.52 | 475317 |
| 2022-10-14 | 12.89 | $12.11 | 576335 |
| 2022-10-13 | 12.99 | $12.56 | 454604 |
| 2022-10-12 | 13.09 | $12.47 | 627200 |
| 2022-10-11 | 13.21 | $12.52 | 556640 |
| 2022-10-10 | 13.35 | $12.71 | 653125 |
| 2022-10-07 | 13.54 | $12.95 | 602100 |
| 2022-10-06 | 13.71 | $13.81 | 579238 |
| 2022-10-05 | 13.82 | $13.53 | 589600 |
| 2022-10-04 | 13.90 | $14.04 | 889193 |
| 2022-10-03 | 13.96 | $13.31 | 1.2M |
| 2022-09-30 | 14.07 | $13.47 | 1.5M |
| 2022-09-29 | 14.19 | $12.47 | 1.3M |
| 2022-09-28 | 14.32 | $12.93 | 1.1M |
| 2022-09-27 | 14.50 | $12.67 | 1.5M |
| 2022-09-26 | 14.81 | $12.12 | 962195 |
| 2022-09-23 | 15.32 | $12.37 | 880755 |
| 2022-09-22 | 16.05 | $12.47 | 1.1M |
| 2022-09-21 | 16.80 | $12.68 | 1.0M |
| 2022-09-20 | 17.52 | $12.89 | 1.5M |
| 2022-09-19 | 18.27 | $13.72 | 844811 |
| 2022-09-16 | 18.97 | $14.02 | 1.6M |
| 2022-09-15 | 19.72 | $14.66 | 974700 |
| 2022-09-14 | 20.44 | $14.91 | 869236 |
| 2022-09-13 | 21.12 | $15.35 | 1.2M |
| 2022-09-12 | 21.71 | $16.39 | 1.4M |
| 2022-09-09 | 22.22 | $16.38 | 2.4M |
| 2022-09-08 | 22.66 | $15.94 | 2.2M |
| 2022-09-07 | 23.03 | $15.30 | 1.8M |
| 2022-09-06 | 23.31 | $15.11 | 2.4M |
| 2022-09-02 | 23.61 | $15.51 | 2.4M |
| 2022-09-01 | 23.86 | $15.89 | 5.3M |
| 2022-08-31 | 24.08 | $15.17 | 10.4M |
| 2022-08-30 | 24.35 | $16.52 | 9.0M |
| 2022-08-29 | 24.57 | $18.78 | 13.9M |
| 2022-08-26 | 24.66 | $22.30 | 6.8M |
| 2022-08-25 | 24.58 | $26.99 | 6.3M |
| 2022-08-24 | 24.24 | $27.45 | 800431 |
| 2022-08-23 | 23.86 | $27.16 | 7.8M |
| 2022-08-22 | 23.41 | $27.89 | 3.9M |
| 2022-08-19 | 22.98 | $27.74 | 2.4M |
| 2022-08-18 | 22.56 | $28.86 | 3.1M |
| 2022-08-17 | 22.13 | $29.19 | 2.0M |
| 2022-08-16 | 21.69 | $28.57 | 2.0M |
| 2022-08-15 | 21.26 | $27.13 | 1.9M |
| 2022-08-12 | 20.88 | $26.60 | 2.6M |
| 2022-08-11 | 20.64 | $25.17 | 3.5M |
| 2022-08-10 | 20.45 | $23.31 | 2.6M |
| 2022-08-09 | 20.32 | $20.80 | 1.7M |
| 2022-08-08 | 20.32 | $21.11 | 791219 |
| 2022-08-05 | 20.31 | $20.53 | 349800 |
| 2022-08-04 | 20.35 | $20.32 | 514736 |
| 2022-08-03 | 20.39 | $20.64 | 1.7M |
| 2022-08-02 | 20.38 | $20.90 | 2.5M |
| 2022-08-01 | 20.33 | $20.59 | 1.3M |
| 2022-07-29 | 20.26 | $20.62 | 960316 |
| 2022-07-28 | 20.18 | $20.17 | 793100 |
| 2022-07-27 | 20.13 | $19.82 | 3.2M |
| 2022-07-26 | 20.08 | $18.16 | 1.9M |
| 2022-07-25 | 20.13 | $19.35 | 1.3M |
| 2022-07-22 | 20.16 | $19.30 | 1.6M |
| 2022-07-21 | 20.17 | $20.39 | 1.9M |
| 2022-07-20 | 20.08 | $20.26 | 1.1M |
| 2022-07-19 | 20.00 | $20.12 | 2.6M |
| 2022-07-18 | 19.89 | $19.38 | 3.8M |
| 2022-07-15 | 19.82 | $21.80 | 1.8M |
| 2022-07-14 | 19.69 | $21.33 | 1.5M |
| 2022-07-13 | 19.55 | $20.75 | 721728 |
| 2022-07-12 | 19.43 | $20.94 | 686800 |
| 2022-07-11 | 19.37 | $20.84 | 562134 |
| 2022-07-08 | 19.36 | $21.31 | 1.1M |
| 2022-07-07 | 19.31 | $21.08 | 729216 |
| 2022-07-06 | 19.33 | $20.51 | 675426 |
| 2022-07-05 | 19.34 | $19.82 | 1.5M |
| 2022-07-01 | 19.38 | $19.29 | 745429 |
| 2022-06-30 | 19.50 | $18.99 | 1.3M |
| 2022-06-29 | 19.56 | $19.14 | 1.2M |
| 2022-06-28 | 19.70 | $18.81 | 1.1M |
| 2022-06-27 | 19.87 | $19.13 | 1.8M |
| 2022-06-24 | 20.00 | $19.96 | 1.2M |
| 2022-06-23 | 20.01 | $19.54 | 471029 |
| 2022-06-22 | 20.03 | $18.68 | 1.8M |
| 2022-06-21 | 20.11 | $18.67 | 1.8M |
| 2022-06-17 | 20.27 | $17.88 | 598542 |
| 2022-06-16 | 20.44 | $17.83 | 1.2M |
| 2022-06-15 | 20.58 | $19.23 | 817400 |
| 2022-06-14 | 20.77 | $18.64 | 1.1M |
| 2022-06-13 | 20.92 | $18.40 | 1.2M |
| 2022-06-10 | 21.11 | $19.67 | 831119 |
| 2022-06-09 | 21.11 | $20.71 | 1.3M |
| 2022-06-08 | 21.08 | $20.29 | 1.4M |
| 2022-06-07 | 21.04 | $21.33 | 1.8M |
| 2022-06-06 | 21.04 | $20.71 | 12.8M |
| 2022-06-03 | 21.14 | $20.62 | 440748 |
| 2022-06-02 | 21.22 | $21.84 | 4.3M |
| 2022-06-01 | 21.29 | $20.21 | 4.9M |
| 2022-05-31 | 21.41 | $21.91 | 3.7M |
| 2022-05-27 | 21.46 | $22.15 | 3.1M |
| 2022-05-26 | 21.47 | $21.75 | 1.3M |
| 2022-05-25 | 21.46 | $20.20 | 1.6M |
| 2022-05-24 | 21.47 | $19.88 | 1.2M |
| 2022-05-23 | 21.48 | $20.37 | 1.8M |
| 2022-05-20 | 21.52 | $21.80 | 1.3M |
| 2022-05-19 | 21.45 | $21.20 | 1.1M |
| 2022-05-18 | 21.47 | $20.70 | 678600 |
| 2022-05-17 | 21.56 | $22.96 | 311400 |
| 2022-05-16 | 21.54 | $21.67 | 245106 |
| 2022-05-13 | 21.54 | $22.26 | 340100 |
| 2022-05-12 | 21.50 | $19.63 | 390400 |
| 2022-05-11 | 21.59 | $20.10 | 458044 |
| 2022-05-10 | 21.64 | $19.50 | 947846 |
| 2022-05-09 | 21.72 | $21.27 | 451100 |
| 2022-05-06 | 21.72 | $22.70 | 797246 |
| 2022-05-05 | 21.67 | $22.36 | 324738 |
| 2022-05-04 | 21.64 | $23.16 | 350839 |
| 2022-05-03 | 21.62 | $22.53 | 404902 |
| 2022-05-02 | 21.66 | $22.92 | 342900 |
| 2022-04-29 | 21.68 | $22.35 | 278340 |
| 2022-04-28 | 21.70 | $21.54 | 176400 |
| 2022-04-27 | 21.79 | $20.54 | 149000 |
| 2022-04-26 | 21.94 | $20.07 | 187945 |
| 2022-04-25 | 22.08 | $21.07 | 504601 |
| 2022-04-22 | 22.18 | $20.51 | 157000 |
| 2022-04-21 | 22.33 | $21.56 | 177735 |
| 2022-04-20 | 22.42 | $22.47 | 147729 |
| 2022-04-19 | 22.50 | $22.51 | 218900 |
| 2022-04-18 | 22.56 | $21.70 | 108700 |
| 2022-04-14 | 22.68 | $21.52 | 196620 |
| 2022-04-13 | 22.82 | $21.51 | 182400 |
| 2022-04-12 | 22.93 | $21.09 | 372400 |
| 2022-04-11 | 23.04 | $21.06 | 176310 |
| 2022-04-08 | 23.15 | $21.32 | 117925 |
| 2022-04-07 | 23.24 | $21.62 | 130016 |
| 2022-04-06 | 23.30 | $21.72 | 233146 |
| 2022-04-05 | 23.35 | $22.74 | 75600 |
| 2022-04-04 | 23.28 | $23.47 | 91814 |
| 2022-04-01 | 23.14 | $23.18 | 151221 |
| 2022-03-31 | 23.07 | $22.78 | 296604 |
| 2022-03-30 | 23.08 | $23.27 | 119700 |
| 2022-03-29 | 23.07 | $23.72 | 116000 |
| 2022-03-28 | 23.00 | $22.80 | 118600 |
| 2022-03-25 | 23.00 | $23.08 | 130239 |
| 2022-03-24 | 22.98 | $23.50 | 125446 |
| 2022-03-23 | 22.92 | $23.32 | 113300 |
| 2022-03-22 | 22.81 | $24.01 | 109900 |
| 2022-03-21 | 22.68 | $23.78 | 107332 |
| 2022-03-18 | 22.57 | $24.17 | 211804 |
| 2022-03-17 | 22.44 | $24.33 | 184000 |
| 2022-03-16 | 22.35 | $23.57 | 223900 |
| 2022-03-15 | 22.32 | $23.30 | 373241 |
| 2022-03-14 | 22.27 | $23.32 | 307323 |
| 2022-03-11 | 22.22 | $23.14 | 271500 |
| 2022-03-10 | 22.22 | $22.81 | 137700 |
| 2022-03-09 | 22.27 | $22.65 | 194665 |
| 2022-03-08 | 22.31 | $21.43 | 435329 |
| 2022-03-07 | 22.39 | $20.62 | 413644 |
| 2022-03-04 | 22.51 | $21.83 | 161900 |
| 2022-03-03 | 22.57 | $22.95 | 142141 |
| 2022-03-02 | 22.59 | $23.06 | 124300 |
| 2022-03-01 | 22.58 | $22.33 | 154714 |
| 2022-02-28 | 22.59 | $22.77 | 219532 |
| 2022-02-25 | 22.53 | $22.79 | 172300 |
| 2022-02-24 | 22.45 | $22.19 | 286349 |
| 2022-02-23 | 22.43 | $21.24 | 214900 |
| 2022-02-22 | 22.46 | $21.41 | 163728 |
| 2022-02-18 | 22.50 | $21.45 | 149046 |
| 2022-02-17 | 22.51 | $21.53 | 148900 |
| 2022-02-16 | 22.57 | $22.61 | 165100 |
| 2022-02-15 | 22.58 | $22.99 | 132500 |
| 2022-02-14 | 22.58 | $22.24 | 220709 |
| 2022-02-11 | 22.65 | $22.39 | 115100 |
| 2022-02-10 | 22.75 | $23.20 | 122600 |
| 2022-02-09 | 22.85 | $23.78 | 145149 |
| 2022-02-08 | 22.90 | $23.43 | 202938 |
| 2022-02-07 | 22.97 | $23.05 | 207900 |
| 2022-02-04 | 23.09 | $23.02 | 288100 |
| 2022-02-03 | 23.25 | $22.91 | 268900 |
| 2022-02-02 | 23.41 | $23.39 | 320000 |
| 2022-02-01 | 23.62 | $22.85 | 273400 |
| 2022-01-31 | 23.86 | $22.53 | 567442 |
| 2022-01-28 | 24.12 | $21.64 | 210124 |
| 2022-01-27 | 24.42 | $21.12 | 176700 |
| 2022-01-26 | 24.72 | $21.80 | 239800 |
| 2022-01-25 | 24.99 | $21.86 | 229100 |
| 2022-01-24 | 25.26 | $22.17 | 320238 |
| 2022-01-21 | 25.48 | $21.72 | 286332 |
| 2022-01-20 | 25.71 | $22.79 | 219633 |
| 2022-01-19 | 25.89 | $22.78 | 141704 |
| 2022-01-18 | 26.03 | $22.93 | 174100 |
| 2022-01-14 | 26.22 | $23.70 | 104600 |
| 2022-01-13 | 26.40 | $24.37 | 164625 |
| 2022-01-12 | 26.59 | $25.08 | 263200 |
| 2022-01-11 | 26.68 | $24.89 | 172548 |
| 2022-01-10 | 26.75 | $24.79 | 165900 |
| 2022-01-07 | 26.86 | $25.47 | 95500 |
| 2022-01-06 | 26.92 | $26.25 | 156800 |
| 2022-01-05 | 26.96 | $26.04 | 194308 |
| 2022-01-04 | 27.01 | $27.53 | 91811 |
| 2022-01-03 | 26.95 | $27.65 | 126500 |
| 2021-12-31 | 26.87 | $27.72 | 96150 |
| 2021-12-30 | 26.83 | $27.75 | 112534 |
| 2021-12-29 | 26.75 | $27.17 | 90234 |
| 2021-12-28 | 26.72 | $27.21 | 92311 |
| 2021-12-27 | 26.68 | $27.16 | 84400 |
| 2021-12-23 | 26.67 | $26.67 | 111612 |
| 2021-12-22 | 26.71 | $26.29 | 99201 |
| 2021-12-21 | 26.76 | $26.33 | 200623 |
| 2021-12-20 | 26.79 | $25.53 | 276925 |
| 2021-12-17 | 26.93 | $26.73 | 711913 |
| 2021-12-16 | 27.02 | $27.39 | 226715 |
| 2021-12-15 | 27.09 | $28.15 | 240800 |
| 2021-12-14 | 27.12 | $26.84 | 185118 |
| 2021-12-13 | 27.19 | $26.41 | 220000 |
| 2021-12-10 | 27.29 | $26.97 | 163200 |
| 2021-12-09 | 27.35 | $26.53 | 83426 |
| 2021-12-08 | 27.43 | $27.10 | 73934 |
| 2021-12-07 | 27.52 | $27.06 | 100613 |
| 2021-12-06 | 27.67 | $26.39 | 125700 |
| 2021-12-03 | 27.83 | $26.06 | 217500 |
| 2021-12-02 | 27.98 | $26.89 | 160419 |
| 2021-12-01 | 28.09 | $26.21 | 281432 |
| 2021-11-30 | 28.16 | $26.39 | 718400 |
| 2021-11-29 | 28.22 | $26.49 | 229000 |
| 2021-11-26 | 28.28 | $26.94 | 153200 |
| 2021-11-24 | 28.27 | $27.51 | 151444 |
| 2021-11-23 | 28.22 | $27.34 | 247500 |
| 2021-11-22 | 28.26 | $26.87 | 341313 |
| 2021-11-19 | 28.47 | $28.27 | 124745 |
| 2021-11-18 | 28.57 | $28.53 | 273900 |
| 2021-11-17 | 28.66 | $28.91 | 212900 |
| 2021-11-16 | 28.69 | $28.59 | 182548 |
| 2021-11-15 | 28.73 | $28.43 | 118800 |
| 2021-11-12 | 28.76 | $28.35 | 163215 |
| 2021-11-11 | 28.73 | $28.23 | 147600 |
| 2021-11-10 | 28.68 | $28.06 | 218000 |
| 2021-11-09 | 28.63 | $28.96 | 361117 |
| 2021-11-08 | 28.54 | $29.90 | 162839 |
| 2021-11-05 | 28.39 | $29.70 | 199656 |
| 2021-11-04 | 28.26 | $29.05 | 244331 |
| 2021-11-03 | 28.19 | $29.12 | 623500 |
| 2021-11-02 | 28.07 | $27.49 | 199900 |
| 2021-11-01 | 28.03 | $27.69 | 271500 |
| 2021-10-29 | 27.95 | $27.58 | 377849 |
| 2021-10-28 | 27.88 | $26.91 | 313309 |
| 2021-10-27 | 27.82 | $26.41 | 2.0M |
| 2021-10-26 | 27.82 | $28.16 | 998034 |
| 2021-10-25 | 27.76 | $30.98 | 103615 |
| 2021-10-22 | 27.60 | $30.44 | 65745 |
| 2021-10-21 | 27.45 | $30.25 | 66228 |
| 2021-10-20 | 27.30 | $29.40 | 72809 |
| 2021-10-19 | 27.17 | $29.56 | 95427 |
| 2021-10-18 | 27.01 | $28.95 | 147613 |
| 2021-10-15 | 26.90 | $27.73 | 252800 |
| 2021-10-14 | 26.88 | $27.29 | 133630 |
| 2021-10-13 | 26.88 | $27.01 | 65718 |
| 2021-10-12 | 26.90 | $27.19 | 63200 |
| 2021-10-11 | 26.91 | $26.80 | 81300 |
| 2021-10-08 | 26.93 | $27.20 | 148900 |
| 2021-10-07 | 26.94 | $27.58 | 201300 |
| 2021-10-06 | 26.94 | $26.79 | 124221 |
| 2021-10-05 | 26.95 | $26.59 | 107724 |
| 2021-10-04 | 26.98 | $26.15 | 104600 |
| 2021-10-01 | 27.07 | $26.30 | 99900 |
| 2021-09-30 | 27.15 | $25.63 | 260420 |
| 2021-09-29 | 27.25 | $26.47 | 95238 |
| 2021-09-28 | 27.28 | $26.92 | 103200 |
| 2021-09-27 | 27.31 | $27.70 | 96100 |
| 2021-09-24 | 27.31 | $27.53 | 77900 |
| 2021-09-23 | 27.30 | $27.29 | 61400 |
| 2021-09-22 | 27.31 | $26.65 | 67199 |
| 2021-09-21 | 27.32 | $26.46 | 177000 |
| 2021-09-20 | 27.32 | $26.68 | 153800 |
| 2021-09-17 | 27.32 | $27.36 | 285122 |
| 2021-09-16 | 27.30 | $27.35 | 90500 |
| 2021-09-15 | 27.26 | $27.43 | 100524 |
| 2021-09-14 | 27.24 | $27.37 | 113711 |
| 2021-09-13 | 27.24 | $27.15 | 64000 |
| 2021-09-10 | 27.26 | $27.44 | 61400 |
| 2021-09-09 | 27.29 | $27.62 | 115630 |
| 2021-09-08 | 27.36 | $26.90 | 139626 |
| 2021-09-07 | 27.45 | $27.14 | 148425 |
| 2021-09-03 | 27.52 | $28.03 | 102800 |
| 2021-09-02 | 27.57 | $27.78 | 152449 |
| 2021-09-01 | 27.65 | $27.77 | 117200 |
| 2021-08-31 | 27.71 | $27.09 | 176100 |
| 2021-08-30 | 27.86 | $27.43 | 68200 |
| 2021-08-27 | 27.95 | $27.82 | 104872 |
| 2021-08-26 | 27.99 | $27.26 | 85500 |
| 2021-08-25 | 28.05 | $27.48 | 119500 |
| 2021-08-24 | 28.09 | $26.80 | 94945 |
| 2021-08-23 | 28.16 | $26.50 | 113400 |
| 2021-08-20 | 28.27 | $26.74 | 175936 |
| 2021-08-19 | 28.34 | $26.85 | 156700 |
| 2021-08-18 | 28.41 | $26.66 | 104628 |
| 2021-08-17 | 28.50 | $27.00 | 175215 |
| 2021-08-16 | 28.54 | $27.30 | 97700 |
| 2021-08-13 | 28.53 | $27.49 | 187800 |
| 2021-08-12 | 28.54 | $28.11 | 188700 |
| 2021-08-11 | 28.53 | $29.07 | 119800 |
| 2021-08-10 | 28.48 | $28.69 | 100792 |
| 2021-08-09 | 28.42 | $28.59 | 164200 |
| 2021-08-06 | 28.39 | $28.97 | 110462 |
| 2021-08-05 | 28.28 | $29.29 | 142734 |
| 2021-08-04 | 28.17 | $29.09 | 188812 |
| 2021-08-03 | 28.07 | $29.99 | 367757 |
| 2021-08-02 | 27.92 | $29.32 | 663600 |
| 2021-07-30 | 27.80 | $28.52 | 184000 |
| 2021-07-29 | 27.70 | $28.49 | 152016 |
| 2021-07-28 | 27.56 | $28.28 | 131949 |
| 2021-07-27 | 27.41 | $28.34 | 112106 |
| 2021-07-26 | 27.21 | $28.57 | 120750 |
| 2021-07-23 | 26.99 | $28.27 | 106909 |
| 2021-07-22 | 26.80 | $28.08 | 133400 |
| 2021-07-21 | 26.62 | $28.55 | 360033 |
| 2021-07-20 | 26.43 | $27.75 | 237901 |
| 2021-07-19 | 26.27 | $27.21 | 183200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
3.22
2026-07-16
Close Price
$3.42
Vol: 79713
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.72
Average
10.20
Maximum
28.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 3.22 | $3.42 | 79713 |
| 2026-07-15 | 3.20 | $3.34 | 51900 |
| 2026-07-14 | 3.18 | $3.26 | 102134 |
| 2026-07-13 | 3.17 | $3.38 | 183000 |
| 2026-07-10 | 3.15 | $3.36 | 271813 |
| 2026-07-09 | 3.13 | $3.28 | 84042 |
| 2026-07-08 | 3.11 | $3.21 | 134823 |
| 2026-07-07 | 3.10 | $3.18 | 127403 |
| 2026-07-06 | 3.09 | $3.16 | 99500 |
| 2026-07-02 | 3.09 | $3.16 | 160200 |
| 2026-07-01 | 3.08 | $3.21 | 239800 |
| 2026-06-30 | 3.07 | $3.15 | 201262 |
| 2026-06-29 | 3.06 | $3.24 | 315809 |
| 2026-06-26 | 3.04 | $3.15 | 3.2M |
| 2026-06-25 | 3.03 | $3.13 | 572583 |
| 2026-06-24 | 3.01 | $3.13 | 411131 |
| 2026-06-23 | 3.00 | $3.04 | 272523 |
| 2026-06-22 | 3.00 | $3.02 | 217432 |
| 2026-06-18 | 3.00 | $3.13 | 484600 |
| 2026-06-17 | 2.98 | $3.12 | 229520 |
| 2026-06-16 | 2.97 | $3.08 | 896905 |
| 2026-06-15 | 2.96 | $3.13 | 364600 |
| 2026-06-12 | 2.94 | $3.10 | 338547 |
| 2026-06-11 | 2.92 | $3.05 | 195226 |
| 2026-06-10 | 2.91 | $3.01 | 199200 |
| 2026-06-09 | 2.90 | $2.92 | 139304 |
| 2026-06-08 | 2.89 | $2.83 | 102808 |
| 2026-06-05 | 2.90 | $2.87 | 146047 |
| 2026-06-04 | 2.90 | $2.86 | 76800 |
| 2026-06-03 | 2.91 | $2.86 | 117900 |
| 2026-06-02 | 2.91 | $2.94 | 98317 |
| 2026-06-01 | 2.91 | $2.91 | 97200 |
| 2026-05-29 | 2.91 | $3.07 | 116800 |
| 2026-05-28 | 2.89 | $3.11 | 122128 |
| 2026-05-27 | 2.87 | $3.09 | 147753 |
| 2026-05-26 | 2.85 | $3.03 | 187619 |
| 2026-05-22 | 2.83 | $3.00 | 260938 |
| 2026-05-21 | 2.81 | $3.05 | 282921 |
| 2026-05-20 | 2.79 | $2.98 | 399747 |
| 2026-05-19 | 2.77 | $2.78 | 300723 |
| 2026-05-18 | 2.77 | $2.92 | 328600 |
| 2026-05-15 | 2.75 | $2.73 | 225300 |
| 2026-05-14 | 2.75 | $2.70 | 377440 |
| 2026-05-13 | 2.76 | $2.53 | 318047 |
| 2026-05-12 | 2.78 | $2.63 | 594800 |
| 2026-05-11 | 2.80 | $2.87 | 268400 |
| 2026-05-08 | 2.79 | $3.01 | 587900 |
| 2026-05-07 | 2.76 | $2.89 | 323717 |
| 2026-05-06 | 2.75 | $2.94 | 252652 |
| 2026-05-05 | 2.73 | $2.81 | 322735 |
| 2026-05-04 | 2.72 | $2.60 | 253226 |
| 2026-05-01 | 2.74 | $2.74 | 248939 |
| 2026-04-30 | 2.74 | $2.61 | 256246 |
| 2026-04-29 | 2.75 | $2.63 | 341535 |
| 2026-04-28 | 2.76 | $2.72 | 204706 |
| 2026-04-27 | 2.77 | $2.68 | 212000 |
| 2026-04-24 | 2.77 | $2.73 | 151800 |
| 2026-04-23 | 2.78 | $2.69 | 213437 |
| 2026-04-22 | 2.79 | $2.74 | 102532 |
| 2026-04-21 | 2.79 | $2.81 | 130223 |
| 2026-04-20 | 2.79 | $2.91 | 150317 |
| 2026-04-17 | 2.78 | $2.93 | 150005 |
| 2026-04-16 | 2.76 | $2.81 | 160236 |
| 2026-04-15 | 2.76 | $2.72 | 214400 |
| 2026-04-14 | 2.76 | $2.71 | 349011 |
| 2026-04-13 | 2.77 | $2.69 | 128704 |
| 2026-04-10 | 2.78 | $2.73 | 152132 |
| 2026-04-09 | 2.78 | $2.76 | 132013 |
| 2026-04-08 | 2.78 | $2.75 | 147603 |
| 2026-04-07 | 2.79 | $2.66 | 89200 |
| 2026-04-06 | 2.80 | $2.70 | 109200 |
| 2026-04-02 | 2.81 | $2.69 | 136523 |
| 2026-04-01 | 2.82 | $2.69 | 99539 |
| 2026-03-31 | 2.84 | $2.72 | 144231 |
| 2026-03-30 | 2.85 | $2.64 | 208400 |
| 2026-03-27 | 2.87 | $2.67 | 236313 |
| 2026-03-26 | 2.89 | $2.71 | 110411 |
| 2026-03-25 | 2.91 | $2.77 | 147100 |
| 2026-03-24 | 2.93 | $2.77 | 169907 |
| 2026-03-23 | 2.94 | $2.73 | 255648 |
| 2026-03-20 | 2.96 | $2.70 | 418775 |
| 2026-03-19 | 2.99 | $2.65 | 202300 |
| 2026-03-18 | 3.03 | $2.66 | 255800 |
| 2026-03-17 | 3.07 | $2.69 | 252349 |
| 2026-03-16 | 3.11 | $2.82 | 268300 |
| 2026-03-13 | 3.14 | $2.78 | 324408 |
| 2026-03-12 | 3.17 | $2.88 | 248627 |
| 2026-03-11 | 3.21 | $3.05 | 225519 |
| 2026-03-10 | 3.22 | $3.04 | 284600 |
| 2026-03-09 | 3.24 | $2.98 | 501153 |
| 2026-03-06 | 3.27 | $2.99 | 552830 |
| 2026-03-05 | 3.30 | $3.10 | 232528 |
| 2026-03-04 | 3.32 | $3.17 | 160800 |
| 2026-03-03 | 3.33 | $3.11 | 313200 |
| 2026-03-02 | 3.36 | $3.26 | 260800 |
| 2026-02-27 | 3.37 | $3.16 | 365729 |
| 2026-02-26 | 3.39 | $3.20 | 294714 |
| 2026-02-25 | 3.41 | $3.20 | 423800 |
| 2026-02-24 | 3.43 | $3.22 | 244844 |
| 2026-02-23 | 3.46 | $3.29 | 198042 |
| 2026-02-20 | 3.47 | $3.36 | 266507 |
| 2026-02-19 | 3.49 | $3.27 | 325100 |
| 2026-02-18 | 3.51 | $3.30 | 276000 |
| 2026-02-17 | 3.53 | $3.25 | 260100 |
| 2026-02-13 | 3.56 | $3.36 | 181434 |
| 2026-02-12 | 3.58 | $3.22 | 494500 |
| 2026-02-11 | 3.62 | $3.45 | 299618 |
| 2026-02-10 | 3.64 | $3.61 | 141421 |
| 2026-02-09 | 3.64 | $3.64 | 117700 |
| 2026-02-06 | 3.64 | $3.62 | 140037 |
| 2026-02-05 | 3.64 | $3.57 | 206214 |
| 2026-02-04 | 3.65 | $3.71 | 138734 |
| 2026-02-03 | 3.64 | $3.74 | 138913 |
| 2026-02-02 | 3.63 | $3.80 | 143700 |
| 2026-01-30 | 3.61 | $3.83 | 172822 |
| 2026-01-29 | 3.59 | $3.70 | 239900 |
| 2026-01-28 | 3.58 | $3.58 | 184200 |
| 2026-01-27 | 3.58 | $3.57 | 248520 |
| 2026-01-26 | 3.58 | $3.56 | 241623 |
| 2026-01-23 | 3.58 | $3.61 | 85642 |
| 2026-01-22 | 3.58 | $3.66 | 82300 |
| 2026-01-21 | 3.57 | $3.69 | 92224 |
| 2026-01-20 | 3.55 | $3.52 | 150527 |
| 2026-01-16 | 3.56 | $3.74 | 117400 |
| 2026-01-15 | 3.54 | $3.83 | 105012 |
| 2026-01-14 | 3.51 | $3.74 | 78700 |
| 2026-01-13 | 3.48 | $3.72 | 85526 |
| 2026-01-12 | 3.46 | $3.63 | 116529 |
| 2026-01-09 | 3.44 | $3.61 | 115100 |
| 2026-01-08 | 3.42 | $3.55 | 112839 |
| 2026-01-07 | 3.41 | $3.43 | 200846 |
| 2026-01-06 | 3.41 | $3.48 | 117632 |
| 2026-01-05 | 3.40 | $3.41 | 84200 |
| 2026-01-02 | 3.40 | $3.36 | 102200 |
| 2025-12-31 | 3.40 | $3.35 | 117646 |
| 2025-12-30 | 3.41 | $3.33 | 120900 |
| 2025-12-29 | 3.42 | $3.35 | 240053 |
| 2025-12-26 | 3.43 | $3.38 | 42224 |
| 2025-12-24 | 3.43 | $3.41 | 34003 |
| 2025-12-23 | 3.43 | $3.41 | 140205 |
| 2025-12-22 | 3.44 | $3.39 | 141905 |
| 2025-12-19 | 3.44 | $3.39 | 226500 |
| 2025-12-18 | 3.45 | $3.40 | 189221 |
| 2025-12-17 | 3.45 | $3.40 | 154539 |
| 2025-12-16 | 3.46 | $3.36 | 97800 |
| 2025-12-15 | 3.47 | $3.40 | 166300 |
| 2025-12-12 | 3.47 | $3.38 | 210900 |
| 2025-12-11 | 3.48 | $3.49 | 175700 |
| 2025-12-10 | 3.48 | $3.49 | 315725 |
| 2025-12-09 | 3.48 | $3.44 | 69000 |
| 2025-12-08 | 3.48 | $3.44 | 53600 |
| 2025-12-05 | 3.49 | $3.51 | 87300 |
| 2025-12-04 | 3.49 | $3.56 | 149400 |
| 2025-12-03 | 3.48 | $3.70 | 97511 |
| 2025-12-02 | 3.46 | $3.57 | 116609 |
| 2025-12-01 | 3.44 | $3.54 | 66200 |
| 2025-11-28 | 3.43 | $3.58 | 41616 |
| 2025-11-26 | 3.42 | $3.58 | 88400 |
| 2025-11-25 | 3.40 | $3.54 | 78900 |
| 2025-11-24 | 3.39 | $3.39 | 92905 |
| 2025-11-21 | 3.39 | $3.36 | 117422 |
| 2025-11-20 | 3.39 | $3.35 | 335336 |
| 2025-11-19 | 3.39 | $3.28 | 149200 |
| 2025-11-18 | 3.41 | $3.35 | 135800 |
| 2025-11-17 | 3.41 | $3.27 | 115500 |
| 2025-11-14 | 3.43 | $3.39 | 94435 |
| 2025-11-13 | 3.43 | $3.35 | 187002 |
| 2025-11-12 | 3.44 | $3.45 | 126900 |
| 2025-11-11 | 3.44 | $3.57 | 102222 |
| 2025-11-10 | 3.42 | $3.60 | 113306 |
| 2025-11-07 | 3.40 | $3.67 | 243009 |
| 2025-11-06 | 3.38 | $3.25 | 201402 |
| 2025-11-05 | 3.39 | $3.43 | 174913 |
| 2025-11-04 | 3.39 | $3.30 | 65100 |
| 2025-11-03 | 3.39 | $3.35 | 109100 |
| 2025-10-31 | 3.40 | $3.34 | 215323 |
| 2025-10-30 | 3.40 | $3.50 | 173309 |
| 2025-10-29 | 3.39 | $3.41 | 127338 |
| 2025-10-28 | 3.39 | $3.38 | 102600 |
| 2025-10-27 | 3.39 | $3.36 | 98604 |
| 2025-10-24 | 3.40 | $3.50 | 144479 |
| 2025-10-23 | 3.39 | $3.39 | 48700 |
| 2025-10-22 | 3.39 | $3.39 | 155500 |
| 2025-10-21 | 3.39 | $3.32 | 403441 |
| 2025-10-20 | 3.39 | $3.18 | 499500 |
| 2025-10-17 | 3.42 | $3.29 | 54211 |
| 2025-10-16 | 3.43 | $3.34 | 164800 |
| 2025-10-15 | 3.44 | $3.31 | 152243 |
| 2025-10-14 | 3.45 | $3.30 | 138301 |
| 2025-10-13 | 3.47 | $3.21 | 146100 |
| 2025-10-10 | 3.50 | $3.21 | 206100 |
| 2025-10-09 | 3.53 | $3.38 | 80800 |
| 2025-10-08 | 3.54 | $3.35 | 123000 |
| 2025-10-07 | 3.56 | $3.28 | 167500 |
| 2025-10-06 | 3.59 | $3.36 | 142900 |
| 2025-10-03 | 3.62 | $3.43 | 108200 |
| 2025-10-02 | 3.64 | $3.42 | 102042 |
| 2025-10-01 | 3.66 | $3.48 | 111517 |
| 2025-09-30 | 3.68 | $3.50 | 119900 |
| 2025-09-29 | 3.70 | $3.55 | 81542 |
| 2025-09-26 | 3.71 | $3.63 | 84342 |
| 2025-09-25 | 3.72 | $3.70 | 127708 |
| 2025-09-24 | 3.72 | $3.71 | 80700 |
| 2025-09-23 | 3.72 | $3.59 | 211606 |
| 2025-09-22 | 3.74 | $3.74 | 90400 |
| 2025-09-19 | 3.74 | $3.70 | 191600 |
| 2025-09-18 | 3.74 | $3.88 | 68206 |
| 2025-09-17 | 3.73 | $3.76 | 70733 |
| 2025-09-16 | 3.72 | $3.84 | 59329 |
| 2025-09-15 | 3.71 | $3.83 | 95203 |
| 2025-09-12 | 3.70 | $3.82 | 43300 |
| 2025-09-11 | 3.69 | $3.92 | 78328 |
| 2025-09-10 | 3.66 | $3.89 | 105829 |
| 2025-09-09 | 3.64 | $4.00 | 144800 |
| 2025-09-08 | 3.60 | $3.91 | 116200 |
| 2025-09-05 | 3.57 | $3.66 | 93013 |
| 2025-09-04 | 3.56 | $3.63 | 68200 |
| 2025-09-03 | 3.55 | $3.48 | 107900 |
| 2025-09-02 | 3.55 | $3.50 | 88700 |
| 2025-08-29 | 3.56 | $3.63 | 56833 |
| 2025-08-28 | 3.55 | $3.63 | 95308 |
| 2025-08-27 | 3.54 | $3.69 | 61000 |
| 2025-08-26 | 3.53 | $3.74 | 98700 |
| 2025-08-25 | 3.51 | $3.77 | 100606 |
| 2025-08-22 | 3.48 | $3.73 | 198312 |
| 2025-08-21 | 3.45 | $3.50 | 69100 |
| 2025-08-20 | 3.45 | $3.49 | 82500 |
| 2025-08-19 | 3.44 | $3.49 | 76134 |
| 2025-08-18 | 3.44 | $3.49 | 108600 |
| 2025-08-15 | 3.43 | $3.39 | 66900 |
| 2025-08-14 | 3.44 | $3.39 | 117800 |
| 2025-08-13 | 3.44 | $3.51 | 220200 |
| 2025-08-12 | 3.44 | $3.17 | 259250 |
| 2025-08-11 | 3.46 | $3.21 | 201242 |
| 2025-08-08 | 3.49 | $3.45 | 329800 |
| 2025-08-07 | 3.50 | $3.13 | 396500 |
| 2025-08-06 | 3.53 | $3.15 | 865526 |
| 2025-08-05 | 3.57 | $3.23 | 933716 |
| 2025-08-04 | 3.61 | $3.25 | 346512 |
| 2025-08-01 | 3.65 | $3.16 | 556400 |
| 2025-07-31 | 3.70 | $3.60 | 142100 |
| 2025-07-30 | 3.71 | $3.73 | 110001 |
| 2025-07-29 | 3.71 | $3.79 | 56324 |
| 2025-07-28 | 3.70 | $3.88 | 71400 |
| 2025-07-25 | 3.68 | $3.93 | 55246 |
| 2025-07-24 | 3.65 | $3.82 | 73038 |
| 2025-07-23 | 3.64 | $3.99 | 100200 |
| 2025-07-22 | 3.60 | $3.87 | 141433 |
| 2025-07-21 | 3.57 | $3.69 | 131800 |
| 2025-07-18 | 3.56 | $3.59 | 88200 |
| 2025-07-17 | 3.56 | $3.56 | 74700 |
| 2025-07-16 | 3.56 | $3.54 | 102100 |
| 2025-07-15 | 3.56 | $3.55 | 106017 |
| 2025-07-14 | 3.56 | $3.59 | 93322 |
| 2025-07-11 | 3.55 | $3.64 | 79200 |
| 2025-07-10 | 3.55 | $3.68 | 97504 |
| 2025-07-09 | 3.53 | $3.62 | 191400 |
| 2025-07-08 | 3.52 | $3.57 | 103835 |
| 2025-07-07 | 3.52 | $3.60 | 193648 |
| 2025-07-03 | 3.51 | $3.65 | 152200 |
| 2025-07-02 | 3.49 | $3.66 | 644547 |
| 2025-07-01 | 3.48 | $3.51 | 644500 |
| 2025-06-30 | 3.47 | $3.47 | 140500 |
| 2025-06-27 | 3.47 | $3.58 | 255132 |
| 2025-06-26 | 3.46 | $3.54 | 117600 |
| 2025-06-25 | 3.45 | $3.54 | 152600 |
| 2025-06-24 | 3.44 | $3.54 | 307942 |
| 2025-06-23 | 3.43 | $3.53 | 205700 |
| 2025-06-20 | 3.42 | $3.51 | 124001 |
| 2025-06-18 | 3.41 | $3.52 | 104100 |
| 2025-06-17 | 3.40 | $3.51 | 109700 |
| 2025-06-16 | 3.39 | $3.55 | 70734 |
| 2025-06-13 | 3.37 | $3.55 | 120046 |
| 2025-06-12 | 3.36 | $3.58 | 71581 |
| 2025-06-11 | 3.33 | $3.50 | 55825 |
| 2025-06-10 | 3.32 | $3.53 | 72516 |
| 2025-06-09 | 3.29 | $3.51 | 107547 |
| 2025-06-06 | 3.27 | $3.38 | 148300 |
| 2025-06-05 | 3.26 | $3.37 | 87500 |
| 2025-06-04 | 3.25 | $3.39 | 109200 |
| 2025-06-03 | 3.23 | $3.34 | 131200 |
| 2025-06-02 | 3.22 | $3.14 | 151322 |
| 2025-05-30 | 3.23 | $3.18 | 262600 |
| 2025-05-29 | 3.23 | $3.21 | 172800 |
| 2025-05-28 | 3.24 | $3.10 | 176522 |
| 2025-05-27 | 3.25 | $3.09 | 131400 |
| 2025-05-23 | 3.27 | $3.12 | 120215 |
| 2025-05-22 | 3.28 | $3.17 | 135548 |
| 2025-05-21 | 3.29 | $3.08 | 176924 |
| 2025-05-20 | 3.32 | $3.14 | 180598 |
| 2025-05-19 | 3.33 | $3.15 | 165034 |
| 2025-05-16 | 3.35 | $3.27 | 152900 |
| 2025-05-15 | 3.36 | $3.20 | 104802 |
| 2025-05-14 | 3.38 | $3.23 | 178940 |
| 2025-05-13 | 3.40 | $3.39 | 193600 |
| 2025-05-12 | 3.40 | $3.32 | 221900 |
| 2025-05-09 | 3.40 | $3.23 | 241400 |
| 2025-05-08 | 3.42 | $3.50 | 128139 |
| 2025-05-07 | 3.41 | $3.41 | 96944 |
| 2025-05-06 | 3.42 | $3.27 | 110636 |
| 2025-05-05 | 3.43 | $3.31 | 122900 |
| 2025-05-02 | 3.44 | $3.35 | 158200 |
| 2025-05-01 | 3.45 | $3.30 | 113433 |
| 2025-04-30 | 3.47 | $3.29 | 269243 |
| 2025-04-29 | 3.49 | $3.33 | 242800 |
| 2025-04-28 | 3.50 | $3.28 | 271429 |
| 2025-04-25 | 3.53 | $3.38 | 231522 |
| 2025-04-24 | 3.54 | $3.43 | 195300 |
| 2025-04-23 | 3.56 | $3.42 | 205500 |
| 2025-04-22 | 3.57 | $3.35 | 192452 |
| 2025-04-21 | 3.59 | $3.32 | 295942 |
| 2025-04-17 | 3.62 | $3.26 | 231352 |
| 2025-04-16 | 3.66 | $3.30 | 237000 |
| 2025-04-15 | 3.70 | $3.37 | 234205 |
| 2025-04-14 | 3.73 | $3.47 | 205020 |
| 2025-04-11 | 3.76 | $3.44 | 143800 |
| 2025-04-10 | 3.79 | $3.41 | 168500 |
| 2025-04-09 | 3.83 | $3.61 | 276700 |
| 2025-04-08 | 3.86 | $3.42 | 485900 |
| 2025-04-07 | 3.90 | $3.53 | 570048 |
| 2025-04-04 | 3.94 | $3.61 | 247101 |
| 2025-04-03 | 3.98 | $3.59 | 306528 |
| 2025-04-02 | 4.02 | $3.83 | 79400 |
| 2025-04-01 | 4.04 | $3.76 | 136517 |
| 2025-03-31 | 4.07 | $3.75 | 90322 |
| 2025-03-28 | 4.10 | $3.83 | 102800 |
| 2025-03-27 | 4.13 | $3.97 | 52000 |
| 2025-03-26 | 4.15 | $3.92 | 87700 |
| 2025-03-25 | 4.17 | $3.96 | 74633 |
| 2025-03-24 | 4.19 | $4.00 | 126100 |
| 2025-03-21 | 4.21 | $3.89 | 252447 |
| 2025-03-20 | 4.25 | $3.95 | 144828 |
| 2025-03-19 | 4.28 | $4.01 | 101921 |
| 2025-03-18 | 4.31 | $4.01 | 161033 |
| 2025-03-17 | 4.34 | $4.04 | 205410 |
| 2025-03-14 | 4.37 | $4.04 | 86092 |
| 2025-03-13 | 4.41 | $4.06 | 270707 |
| 2025-03-12 | 4.44 | $3.96 | 152000 |
| 2025-03-11 | 4.49 | $4.11 | 231929 |
| 2025-03-10 | 4.53 | $4.02 | 192500 |
| 2025-03-07 | 4.59 | $4.43 | 305436 |
| 2025-03-06 | 4.60 | $4.26 | 232931 |
| 2025-03-05 | 4.64 | $4.30 | 222159 |
| 2025-03-04 | 4.68 | $4.39 | 162000 |
| 2025-03-03 | 4.71 | $4.44 | 157100 |
| 2025-02-28 | 4.74 | $4.60 | 125349 |
| 2025-02-27 | 4.75 | $4.54 | 99127 |
| 2025-02-26 | 4.77 | $4.70 | 117100 |
| 2025-02-25 | 4.78 | $4.72 | 93104 |
| 2025-02-24 | 4.79 | $4.73 | 129534 |
| 2025-02-21 | 4.79 | $4.75 | 112500 |
| 2025-02-20 | 4.80 | $4.80 | 47900 |
| 2025-02-19 | 4.80 | $4.91 | 90730 |
| 2025-02-18 | 4.78 | $4.90 | 72945 |
| 2025-02-14 | 4.77 | $4.85 | 43517 |
| 2025-02-13 | 4.76 | $4.99 | 220659 |
| 2025-02-12 | 4.74 | $4.74 | 119500 |
| 2025-02-11 | 4.74 | $4.79 | 97100 |
| 2025-02-10 | 4.73 | $4.73 | 91218 |
| 2025-02-07 | 4.73 | $4.74 | 121718 |
| 2025-02-06 | 4.73 | $4.79 | 84039 |
| 2025-02-05 | 4.73 | $4.78 | 150606 |
| 2025-02-04 | 4.72 | $4.84 | 222200 |
| 2025-02-03 | 4.71 | $4.58 | 132549 |
| 2025-01-31 | 4.72 | $4.86 | 120300 |
| 2025-01-30 | 4.71 | $5.00 | 168948 |
| 2025-01-29 | 4.68 | $4.87 | 71742 |
| 2025-01-28 | 4.66 | $4.72 | 83022 |
| 2025-01-27 | 4.65 | $4.81 | 161812 |
| 2025-01-24 | 4.63 | $4.78 | 132600 |
| 2025-01-23 | 4.62 | $4.85 | 138416 |
| 2025-01-22 | 4.59 | $4.81 | 270033 |
| 2025-01-21 | 4.57 | $4.78 | 108600 |
| 2025-01-17 | 4.55 | $4.61 | 97600 |
| 2025-01-16 | 4.54 | $4.57 | 89900 |
| 2025-01-15 | 4.54 | $4.55 | 79300 |
| 2025-01-14 | 4.54 | $4.44 | 135642 |
| 2025-01-13 | 4.55 | $4.41 | 103903 |
| 2025-01-10 | 4.56 | $4.40 | 128700 |
| 2025-01-08 | 4.58 | $4.46 | 195142 |
| 2025-01-07 | 4.59 | $4.55 | 108345 |
| 2025-01-06 | 4.60 | $4.57 | 118600 |
| 2025-01-03 | 4.60 | $4.65 | 134300 |
| 2025-01-02 | 4.60 | $4.57 | 175200 |
| 2024-12-31 | 4.60 | $4.51 | 143300 |
| 2024-12-30 | 4.61 | $4.47 | 176500 |
| 2024-12-27 | 4.62 | $4.54 | 191807 |
| 2024-12-26 | 4.63 | $4.59 | 184022 |
| 2024-12-24 | 4.63 | $4.44 | 76330 |
| 2024-12-23 | 4.66 | $4.44 | 270600 |
| 2024-12-20 | 4.68 | $4.56 | 256900 |
| 2024-12-19 | 4.69 | $4.37 | 293400 |
| 2024-12-18 | 4.72 | $4.51 | 286601 |
| 2024-12-17 | 4.75 | $4.91 | 455130 |
| 2024-12-16 | 4.73 | $4.88 | 440308 |
| 2024-12-13 | 4.71 | $5.03 | 156917 |
| 2024-12-12 | 4.68 | $4.97 | 178145 |
| 2024-12-11 | 4.65 | $5.07 | 258900 |
| 2024-12-10 | 4.61 | $4.89 | 433107 |
| 2024-12-09 | 4.58 | $5.18 | 403801 |
| 2024-12-06 | 4.51 | $4.69 | 109100 |
| 2024-12-05 | 4.49 | $4.63 | 161029 |
| 2024-12-04 | 4.48 | $4.57 | 128714 |
| 2024-12-03 | 4.47 | $4.56 | 174612 |
| 2024-12-02 | 4.46 | $4.59 | 199400 |
| 2024-11-29 | 4.45 | $4.54 | 102432 |
| 2024-11-27 | 4.44 | $4.62 | 130800 |
| 2024-11-26 | 4.42 | $4.49 | 236648 |
| 2024-11-25 | 4.41 | $4.63 | 200200 |
| 2024-11-22 | 4.39 | $4.51 | 189700 |
| 2024-11-21 | 4.37 | $4.38 | 238900 |
| 2024-11-20 | 4.37 | $4.28 | 177700 |
| 2024-11-19 | 4.38 | $4.26 | 290900 |
| 2024-11-18 | 4.39 | $4.21 | 332154 |
| 2024-11-15 | 4.41 | $4.48 | 407034 |
| 2024-11-14 | 4.41 | $4.30 | 240448 |
| 2024-11-13 | 4.42 | $4.40 | 273817 |
| 2024-11-12 | 4.42 | $4.40 | 286823 |
| 2024-11-11 | 4.42 | $4.44 | 205842 |
| 2024-11-08 | 4.42 | $4.41 | 704221 |
| 2024-11-07 | 4.42 | $4.75 | 277119 |
| 2024-11-06 | 4.39 | $4.83 | 365600 |
| 2024-11-05 | 4.34 | $4.65 | 208900 |
| 2024-11-04 | 4.31 | $4.44 | 289427 |
| 2024-11-01 | 4.29 | $4.46 | 213600 |
| 2024-10-31 | 4.28 | $4.21 | 213400 |
| 2024-10-30 | 4.28 | $4.20 | 196300 |
| 2024-10-29 | 4.29 | $4.17 | 156218 |
| 2024-10-28 | 4.31 | $4.11 | 118500 |
| 2024-10-25 | 4.33 | $4.05 | 154913 |
| 2024-10-24 | 4.36 | $4.09 | 155219 |
| 2024-10-23 | 4.38 | $4.10 | 326500 |
| 2024-10-22 | 4.41 | $4.24 | 112100 |
| 2024-10-21 | 4.43 | $4.29 | 139400 |
| 2024-10-18 | 4.45 | $4.39 | 198148 |
| 2024-10-17 | 4.45 | $4.45 | 117700 |
| 2024-10-16 | 4.45 | $4.50 | 129905 |
| 2024-10-15 | 4.45 | $4.48 | 188400 |
| 2024-10-14 | 4.44 | $4.44 | 146713 |
| 2024-10-11 | 4.45 | $4.39 | 300500 |
| 2024-10-10 | 4.45 | $4.47 | 140740 |
| 2024-10-09 | 4.45 | $4.49 | 103900 |
| 2024-10-08 | 4.44 | $4.42 | 162500 |
| 2024-10-07 | 4.45 | $4.39 | 233513 |
| 2024-10-04 | 4.45 | $4.38 | 120404 |
| 2024-10-03 | 4.46 | $4.27 | 132004 |
| 2024-10-02 | 4.48 | $4.35 | 178900 |
| 2024-10-01 | 4.49 | $4.32 | 701838 |
| 2024-09-30 | 4.51 | $4.50 | 303100 |
| 2024-09-27 | 4.51 | $4.62 | 221347 |
| 2024-09-26 | 4.50 | $4.49 | 264944 |
| 2024-09-25 | 4.51 | $4.41 | 133900 |
| 2024-09-24 | 4.52 | $4.64 | 215000 |
| 2024-09-23 | 4.50 | $4.59 | 300200 |
| 2024-09-20 | 4.49 | $4.67 | 410900 |
| 2024-09-19 | 4.47 | $4.73 | 249714 |
| 2024-09-18 | 4.45 | $4.66 | 399549 |
| 2024-09-17 | 4.42 | $4.65 | 433343 |
| 2024-09-16 | 4.40 | $4.51 | 298400 |
| 2024-09-13 | 4.39 | $4.50 | 490200 |
| 2024-09-12 | 4.38 | $4.45 | 538731 |
| 2024-09-11 | 4.37 | $4.27 | 1.6M |
| 2024-09-10 | 4.38 | $4.04 | 792711 |
| 2024-09-09 | 4.42 | $4.00 | 650948 |
| 2024-09-06 | 4.46 | $4.07 | 628734 |
| 2024-09-05 | 4.50 | $4.15 | 441531 |
| 2024-09-04 | 4.54 | $4.15 | 308200 |
| 2024-09-03 | 4.58 | $4.10 | 344200 |
| 2024-08-30 | 4.63 | $4.31 | 260700 |
| 2024-08-29 | 4.66 | $4.30 | 361800 |
| 2024-08-28 | 4.70 | $4.25 | 2.2M |
| 2024-08-27 | 4.75 | $4.32 | 618500 |
| 2024-08-26 | 4.80 | $4.44 | 626736 |
| 2024-08-23 | 4.83 | $4.60 | 734100 |
| 2024-08-22 | 4.86 | $4.59 | 193525 |
| 2024-08-21 | 4.88 | $4.57 | 97300 |
| 2024-08-20 | 4.92 | $4.48 | 160400 |
| 2024-08-19 | 4.96 | $4.47 | 163112 |
| 2024-08-16 | 5.02 | $4.46 | 141000 |
| 2024-08-15 | 5.07 | $4.46 | 215227 |
| 2024-08-14 | 5.14 | $4.31 | 252211 |
| 2024-08-13 | 5.23 | $4.39 | 190509 |
| 2024-08-12 | 5.31 | $4.39 | 255201 |
| 2024-08-09 | 5.41 | $4.55 | 346923 |
| 2024-08-08 | 5.50 | $4.46 | 325200 |
| 2024-08-07 | 5.61 | $4.39 | 294005 |
| 2024-08-06 | 5.74 | $4.48 | 470658 |
| 2024-08-05 | 5.87 | $4.67 | 447032 |
| 2024-08-02 | 6.00 | $4.97 | 1.2M |
| 2024-08-01 | 6.11 | $5.77 | 281207 |
| 2024-07-31 | 6.15 | $6.04 | 602101 |
| 2024-07-30 | 6.16 | $5.95 | 189237 |
| 2024-07-29 | 6.18 | $5.95 | 237325 |
| 2024-07-26 | 6.20 | $6.11 | 318649 |
| 2024-07-25 | 6.21 | $6.05 | 198605 |
| 2024-07-24 | 6.23 | $5.98 | 141200 |
| 2024-07-23 | 6.25 | $6.28 | 352700 |
| 2024-07-22 | 6.25 | $6.16 | 471941 |
| 2024-07-19 | 6.26 | $5.89 | 179100 |
| 2024-07-18 | 6.30 | $6.14 | 127200 |
| 2024-07-17 | 6.32 | $6.38 | 312208 |
| 2024-07-16 | 6.31 | $6.34 | 337800 |
| 2024-07-15 | 6.31 | $6.20 | 264721 |
| 2024-07-12 | 6.32 | $6.10 | 334500 |
| 2024-07-11 | 6.34 | $6.03 | 269400 |
| 2024-07-10 | 6.38 | $5.82 | 265232 |
| 2024-07-09 | 6.43 | $6.00 | 123505 |
| 2024-07-08 | 6.48 | $6.17 | 95600 |
| 2024-07-05 | 6.51 | $6.13 | 224300 |
| 2024-07-03 | 6.55 | $6.36 | 66900 |
| 2024-07-02 | 6.57 | $6.35 | 114800 |
| 2024-07-01 | 6.60 | $6.28 | 123580 |
| 2024-06-28 | 6.63 | $6.73 | 458631 |
| 2024-06-27 | 6.62 | $6.54 | 169800 |
| 2024-06-26 | 6.63 | $6.60 | 137400 |
| 2024-06-25 | 6.63 | $6.43 | 103636 |
| 2024-06-24 | 6.65 | $6.57 | 100034 |
| 2024-06-21 | 6.66 | $6.59 | 225400 |
| 2024-06-20 | 6.67 | $6.45 | 252343 |
| 2024-06-18 | 6.69 | $6.40 | 113200 |
| 2024-06-17 | 6.72 | $6.52 | 110932 |
| 2024-06-14 | 6.74 | $6.56 | 86611 |
| 2024-06-13 | 6.76 | $6.72 | 117331 |
| 2024-06-12 | 6.77 | $6.89 | 107040 |
| 2024-06-11 | 6.76 | $6.78 | 120520 |
| 2024-06-10 | 6.75 | $6.65 | 92603 |
| 2024-06-07 | 6.76 | $6.67 | 137200 |
| 2024-06-06 | 6.77 | $6.86 | 101800 |
| 2024-06-05 | 6.76 | $6.84 | 118100 |
| 2024-06-04 | 6.76 | $6.68 | 135600 |
| 2024-06-03 | 6.76 | $6.69 | 222700 |
| 2024-05-31 | 6.77 | $7.00 | 176713 |
| 2024-05-30 | 6.75 | $6.81 | 116319 |
| 2024-05-29 | 6.74 | $6.74 | 105540 |
| 2024-05-28 | 6.74 | $6.91 | 122900 |
| 2024-05-24 | 6.73 | $6.77 | 105400 |
| 2024-05-23 | 6.72 | $6.69 | 192800 |
| 2024-05-22 | 6.72 | $6.70 | 129309 |
| 2024-05-21 | 6.73 | $6.81 | 104800 |
| 2024-05-20 | 6.72 | $6.93 | 183437 |
| 2024-05-17 | 6.69 | $6.93 | 360800 |
| 2024-05-16 | 6.67 | $6.75 | 239239 |
| 2024-05-15 | 6.66 | $6.98 | 143400 |
| 2024-05-14 | 6.63 | $7.00 | 250800 |
| 2024-05-13 | 6.59 | $6.79 | 152110 |
| 2024-05-10 | 6.57 | $6.77 | 165300 |
| 2024-05-09 | 6.55 | $6.84 | 142948 |
| 2024-05-08 | 6.52 | $6.83 | 207300 |
| 2024-05-07 | 6.48 | $6.77 | 303523 |
| 2024-05-06 | 6.45 | $7.01 | 320347 |
| 2024-05-03 | 6.39 | $7.31 | 596405 |
| 2024-05-02 | 6.30 | $6.16 | 208445 |
| 2024-05-01 | 6.31 | $6.35 | 147428 |
| 2024-04-30 | 6.31 | $6.33 | 167900 |
| 2024-04-29 | 6.31 | $6.45 | 128838 |
| 2024-04-26 | 6.29 | $6.28 | 102373 |
| 2024-04-25 | 6.29 | $6.07 | 141437 |
| 2024-04-24 | 6.31 | $6.30 | 112800 |
| 2024-04-23 | 6.32 | $6.15 | 99709 |
| 2024-04-22 | 6.33 | $6.07 | 114333 |
| 2024-04-19 | 6.36 | $6.24 | 171308 |
| 2024-04-18 | 6.37 | $6.10 | 147700 |
| 2024-04-17 | 6.40 | $5.98 | 142739 |
| 2024-04-16 | 6.45 | $6.18 | 193300 |
| 2024-04-15 | 6.47 | $6.28 | 188537 |
| 2024-04-12 | 6.50 | $6.09 | 183300 |
| 2024-04-11 | 6.54 | $6.38 | 409541 |
| 2024-04-10 | 6.55 | $6.33 | 232800 |
| 2024-04-09 | 6.58 | $6.58 | 194136 |
| 2024-04-08 | 6.58 | $6.61 | 178000 |
| 2024-04-05 | 6.57 | $6.57 | 137410 |
| 2024-04-04 | 6.57 | $6.52 | 193116 |
| 2024-04-03 | 6.58 | $6.60 | 185126 |
| 2024-04-02 | 6.58 | $6.53 | 241327 |
| 2024-04-01 | 6.58 | $6.84 | 215325 |
| 2024-03-28 | 6.56 | $6.75 | 287700 |
| 2024-03-27 | 6.54 | $6.91 | 197913 |
| 2024-03-26 | 6.50 | $6.71 | 196211 |
| 2024-03-25 | 6.47 | $6.66 | 219800 |
| 2024-03-22 | 6.46 | $6.90 | 213831 |
| 2024-03-21 | 6.41 | $7.08 | 314100 |
| 2024-03-20 | 6.34 | $6.97 | 357117 |
| 2024-03-19 | 6.27 | $6.77 | 349300 |
| 2024-03-18 | 6.22 | $6.66 | 310100 |
| 2024-03-15 | 6.17 | $6.76 | 482534 |
| 2024-03-14 | 6.11 | $6.66 | 650123 |
| 2024-03-13 | 6.05 | $6.62 | 568800 |
| 2024-03-12 | 5.99 | $6.48 | 658000 |
| 2024-03-11 | 5.94 | $6.75 | 741654 |
| 2024-03-08 | 5.86 | $6.55 | 1.2M |
| 2024-03-07 | 5.78 | $5.27 | 338622 |
| 2024-03-06 | 5.84 | $5.59 | 254100 |
| 2024-03-05 | 5.86 | $5.57 | 270213 |
| 2024-03-04 | 5.89 | $5.80 | 345400 |
| 2024-03-01 | 5.90 | $5.92 | 721300 |
| 2024-02-29 | 5.90 | $5.76 | 343800 |
| 2024-02-28 | 5.92 | $5.59 | 286121 |
| 2024-02-27 | 5.95 | $5.75 | 546800 |
| 2024-02-26 | 5.97 | $5.89 | 227500 |
| 2024-02-23 | 5.98 | $5.80 | 279400 |
| 2024-02-22 | 6.00 | $5.75 | 265568 |
| 2024-02-21 | 6.03 | $5.88 | 205402 |
| 2024-02-20 | 6.04 | $5.81 | 469215 |
| 2024-02-16 | 6.07 | $5.99 | 199616 |
| 2024-02-15 | 6.08 | $6.16 | 316300 |
| 2024-02-14 | 6.07 | $6.08 | 156007 |
| 2024-02-13 | 6.07 | $5.91 | 244600 |
| 2024-02-12 | 6.08 | $6.27 | 266100 |
| 2024-02-09 | 6.06 | $6.17 | 124000 |
| 2024-02-08 | 6.05 | $6.05 | 223030 |
| 2024-02-07 | 6.05 | $5.83 | 223809 |
| 2024-02-06 | 6.08 | $5.98 | 142125 |
| 2024-02-05 | 6.09 | $5.82 | 199334 |
| 2024-02-02 | 6.11 | $5.98 | 141032 |
| 2024-02-01 | 6.13 | $6.06 | 153253 |
| 2024-01-31 | 6.13 | $5.92 | 311569 |
| 2024-01-30 | 6.16 | $6.20 | 276400 |
| 2024-01-29 | 6.15 | $6.43 | 237300 |
| 2024-01-26 | 6.12 | $6.19 | 161100 |
| 2024-01-25 | 6.12 | $6.20 | 206200 |
| 2024-01-24 | 6.11 | $6.39 | 257600 |
| 2024-01-23 | 6.08 | $6.35 | 272414 |
| 2024-01-22 | 6.05 | $6.33 | 224409 |
| 2024-01-19 | 6.02 | $5.88 | 140700 |
| 2024-01-18 | 6.03 | $5.73 | 188900 |
| 2024-01-17 | 6.07 | $5.67 | 172416 |
| 2024-01-16 | 6.11 | $5.76 | 233315 |
| 2024-01-12 | 6.14 | $5.88 | 154843 |
| 2024-01-11 | 6.17 | $5.82 | 243138 |
| 2024-01-10 | 6.21 | $5.96 | 165700 |
| 2024-01-09 | 6.24 | $6.01 | 199200 |
| 2024-01-08 | 6.26 | $6.10 | 192800 |
| 2024-01-05 | 6.28 | $6.18 | 315600 |
| 2024-01-04 | 6.29 | $6.30 | 578026 |
| 2024-01-03 | 6.28 | $6.12 | 339134 |
| 2024-01-02 | 6.30 | $6.56 | 673500 |
| 2023-12-29 | 6.27 | $6.90 | 2.0M |
| 2023-12-28 | 6.21 | $6.45 | 373900 |
| 2023-12-27 | 6.18 | $6.78 | 339646 |
| 2023-12-26 | 6.12 | $6.71 | 270810 |
| 2023-12-22 | 6.06 | $6.51 | 218821 |
| 2023-12-21 | 6.01 | $6.45 | 270800 |
| 2023-12-20 | 5.96 | $6.39 | 588346 |
| 2023-12-19 | 5.92 | $6.48 | 582636 |
| 2023-12-18 | 5.86 | $6.40 | 413406 |
| 2023-12-15 | 5.80 | $6.08 | 525788 |
| 2023-12-14 | 5.78 | $6.07 | 1.1M |
| 2023-12-13 | 5.74 | $5.86 | 706617 |
| 2023-12-12 | 5.73 | $5.63 | 213900 |
| 2023-12-11 | 5.74 | $5.78 | 271600 |
| 2023-12-08 | 5.74 | $6.06 | 184140 |
| 2023-12-07 | 5.70 | $6.08 | 190322 |
| 2023-12-06 | 5.67 | $6.24 | 360100 |
| 2023-12-05 | 5.60 | $6.00 | 213100 |
| 2023-12-04 | 5.56 | $6.27 | 375718 |
| 2023-12-01 | 5.49 | $6.27 | 471641 |
| 2023-11-30 | 5.41 | $5.69 | 906624 |
| 2023-11-29 | 5.38 | $5.44 | 201200 |
| 2023-11-28 | 5.37 | $5.31 | 304611 |
| 2023-11-27 | 5.38 | $5.32 | 219105 |
| 2023-11-24 | 5.38 | $5.37 | 124434 |
| 2023-11-22 | 5.38 | $5.23 | 214003 |
| 2023-11-21 | 5.40 | $5.18 | 650018 |
| 2023-11-20 | 5.42 | $5.22 | 512140 |
| 2023-11-17 | 5.44 | $5.21 | 1.1M |
| 2023-11-16 | 5.47 | $5.00 | 754422 |
| 2023-11-15 | 5.52 | $5.08 | 444634 |
| 2023-11-14 | 5.56 | $5.11 | 647400 |
| 2023-11-13 | 5.61 | $4.97 | 278233 |
| 2023-11-10 | 5.68 | $5.00 | 351000 |
| 2023-11-09 | 5.75 | $4.92 | 491148 |
| 2023-11-08 | 5.84 | $5.12 | 686100 |
| 2023-11-07 | 5.91 | $5.80 | 284016 |
| 2023-11-06 | 5.92 | $5.83 | 160400 |
| 2023-11-03 | 5.93 | $6.08 | 454541 |
| 2023-11-02 | 5.92 | $5.81 | 294100 |
| 2023-11-01 | 5.93 | $5.76 | 134600 |
| 2023-10-31 | 5.95 | $5.79 | 127649 |
| 2023-10-30 | 5.97 | $5.71 | 140446 |
| 2023-10-27 | 5.99 | $5.61 | 145503 |
| 2023-10-26 | 6.03 | $5.74 | 246720 |
| 2023-10-25 | 6.06 | $5.48 | 170947 |
| 2023-10-24 | 6.13 | $5.49 | 187232 |
| 2023-10-23 | 6.19 | $5.45 | 296245 |
| 2023-10-20 | 6.27 | $5.37 | 237800 |
| 2023-10-19 | 6.37 | $5.42 | 382700 |
| 2023-10-18 | 6.47 | $5.67 | 216200 |
| 2023-10-17 | 6.55 | $6.04 | 190700 |
| 2023-10-16 | 6.60 | $5.86 | 177513 |
| 2023-10-13 | 6.68 | $5.86 | 317905 |
| 2023-10-12 | 6.77 | $5.64 | 575846 |
| 2023-10-11 | 6.89 | $6.13 | 184917 |
| 2023-10-10 | 6.96 | $6.30 | 225323 |
| 2023-10-09 | 7.03 | $6.28 | 244500 |
| 2023-10-06 | 7.11 | $6.29 | 349400 |
| 2023-10-05 | 7.20 | $6.54 | 291900 |
| 2023-10-04 | 7.27 | $6.96 | 194029 |
| 2023-10-03 | 7.30 | $7.20 | 171800 |
| 2023-10-02 | 7.31 | $7.26 | 501200 |
| 2023-09-29 | 7.32 | $7.56 | 194019 |
| 2023-09-28 | 7.29 | $7.24 | 199500 |
| 2023-09-27 | 7.30 | $7.24 | 180530 |
| 2023-09-26 | 7.31 | $7.31 | 355500 |
| 2023-09-25 | 7.31 | $7.47 | 170602 |
| 2023-09-22 | 7.29 | $7.42 | 343243 |
| 2023-09-21 | 7.28 | $7.39 | 270500 |
| 2023-09-20 | 7.26 | $7.51 | 361711 |
| 2023-09-19 | 7.24 | $7.52 | 382238 |
| 2023-09-18 | 7.21 | $7.40 | 552320 |
| 2023-09-15 | 7.19 | $6.92 | 304700 |
| 2023-09-14 | 7.22 | $6.71 | 426405 |
| 2023-09-13 | 7.27 | $6.66 | 225268 |
| 2023-09-12 | 7.33 | $6.65 | 275379 |
| 2023-09-11 | 7.40 | $6.62 | 266025 |
| 2023-09-08 | 7.49 | $6.70 | 568700 |
| 2023-09-07 | 7.57 | $6.70 | 335006 |
| 2023-09-06 | 7.66 | $6.80 | 266200 |
| 2023-09-05 | 7.75 | $6.88 | 207995 |
| 2023-09-01 | 7.84 | $7.26 | 140517 |
| 2023-08-31 | 7.91 | $7.19 | 275900 |
| 2023-08-30 | 7.98 | $7.13 | 287000 |
| 2023-08-29 | 8.07 | $7.21 | 328800 |
| 2023-08-28 | 8.16 | $7.28 | 198422 |
| 2023-08-25 | 8.25 | $7.45 | 272209 |
| 2023-08-24 | 8.34 | $7.44 | 207300 |
| 2023-08-23 | 8.43 | $8.00 | 179622 |
| 2023-08-22 | 8.48 | $8.19 | 195532 |
| 2023-08-21 | 8.51 | $8.33 | 182900 |
| 2023-08-18 | 8.53 | $8.31 | 168106 |
| 2023-08-17 | 8.55 | $8.27 | 214913 |
| 2023-08-16 | 8.58 | $8.36 | 209306 |
| 2023-08-15 | 8.60 | $8.08 | 271100 |
| 2023-08-14 | 8.66 | $8.31 | 322754 |
| 2023-08-11 | 8.69 | $9.11 | 797536 |
| 2023-08-10 | 8.65 | $8.62 | 318500 |
| 2023-08-09 | 8.65 | $8.76 | 274426 |
| 2023-08-08 | 8.64 | $9.05 | 908200 |
| 2023-08-07 | 8.60 | $8.45 | 328100 |
| 2023-08-04 | 8.61 | $8.55 | 101976 |
| 2023-08-03 | 8.62 | $8.45 | 150100 |
| 2023-08-02 | 8.64 | $8.36 | 259740 |
| 2023-08-01 | 8.67 | $8.57 | 166500 |
| 2023-07-31 | 8.68 | $8.90 | 213743 |
| 2023-07-28 | 8.65 | $8.77 | 248716 |
| 2023-07-27 | 8.64 | $8.41 | 219000 |
| 2023-07-26 | 8.67 | $8.51 | 203700 |
| 2023-07-25 | 8.68 | $8.42 | 215831 |
| 2023-07-24 | 8.71 | $8.69 | 249640 |
| 2023-07-21 | 8.71 | $8.46 | 168043 |
| 2023-07-20 | 8.74 | $8.65 | 192900 |
| 2023-07-19 | 8.75 | $8.77 | 181500 |
| 2023-07-18 | 8.75 | $8.71 | 148500 |
| 2023-07-17 | 8.75 | $8.73 | 183606 |
| 2023-07-14 | 8.75 | $8.98 | 284000 |
| 2023-07-13 | 8.73 | $9.54 | 143537 |
| 2023-07-12 | 8.64 | $9.47 | 212200 |
| 2023-07-11 | 8.55 | $8.96 | 165325 |
| 2023-07-10 | 8.51 | $8.67 | 165839 |
| 2023-07-07 | 8.49 | $8.42 | 163045 |
| 2023-07-06 | 8.50 | $8.36 | 290100 |
| 2023-07-05 | 8.52 | $8.87 | 393200 |
| 2023-07-03 | 8.48 | $8.96 | 84319 |
| 2023-06-30 | 8.43 | $9.14 | 292516 |
| 2023-06-29 | 8.36 | $9.01 | 299940 |
| 2023-06-28 | 8.29 | $8.39 | 199229 |
| 2023-06-27 | 8.28 | $8.34 | 157313 |
| 2023-06-26 | 8.27 | $8.06 | 305200 |
| 2023-06-23 | 8.29 | $8.03 | 1.5M |
| 2023-06-22 | 8.32 | $7.99 | 253510 |
| 2023-06-21 | 8.35 | $7.93 | 140900 |
| 2023-06-20 | 8.40 | $7.92 | 192600 |
| 2023-06-16 | 8.45 | $8.02 | 386400 |
| 2023-06-15 | 8.49 | $8.00 | 255147 |
| 2023-06-14 | 8.54 | $8.35 | 166502 |
| 2023-06-13 | 8.56 | $8.52 | 172356 |
| 2023-06-12 | 8.57 | $8.35 | 294300 |
| 2023-06-09 | 8.59 | $8.60 | 233300 |
| 2023-06-08 | 8.59 | $8.68 | 153037 |
| 2023-06-07 | 8.58 | $8.82 | 362000 |
| 2023-06-06 | 8.56 | $8.55 | 375106 |
| 2023-06-05 | 8.56 | $8.20 | 360538 |
| 2023-06-02 | 8.59 | $8.27 | 356312 |
| 2023-06-01 | 8.63 | $7.91 | 292100 |
| 2023-05-31 | 8.70 | $8.27 | 571899 |
| 2023-05-30 | 8.75 | $8.75 | 237145 |
| 2023-05-26 | 8.75 | $8.52 | 237000 |
| 2023-05-25 | 8.77 | $8.42 | 443300 |
| 2023-05-24 | 8.81 | $8.44 | 172600 |
| 2023-05-23 | 8.85 | $8.76 | 183100 |
| 2023-05-22 | 8.86 | $8.78 | 168909 |
| 2023-05-19 | 8.87 | $8.52 | 173400 |
| 2023-05-18 | 8.90 | $8.69 | 267000 |
| 2023-05-17 | 8.93 | $8.84 | 257500 |
| 2023-05-16 | 8.94 | $8.69 | 309718 |
| 2023-05-15 | 8.96 | $9.03 | 270300 |
| 2023-05-12 | 8.95 | $8.74 | 249939 |
| 2023-05-11 | 8.98 | $8.55 | 244300 |
| 2023-05-10 | 9.02 | $8.57 | 310736 |
| 2023-05-09 | 9.07 | $8.35 | 253145 |
| 2023-05-08 | 9.15 | $8.36 | 226871 |
| 2023-05-05 | 9.23 | $8.55 | 254029 |
| 2023-05-04 | 9.30 | $8.54 | 335338 |
| 2023-05-03 | 9.38 | $8.66 | 601033 |
| 2023-05-02 | 9.46 | $9.02 | 693427 |
| 2023-05-01 | 9.50 | $9.51 | 619928 |
| 2023-04-28 | 9.50 | $9.73 | 460300 |
| 2023-04-27 | 9.48 | $9.52 | 292800 |
| 2023-04-26 | 9.47 | $9.35 | 319800 |
| 2023-04-25 | 9.48 | $9.24 | 303301 |
| 2023-04-24 | 9.51 | $9.65 | 254700 |
| 2023-04-21 | 9.50 | $9.79 | 290500 |
| 2023-04-20 | 9.46 | $9.58 | 366800 |
| 2023-04-19 | 9.45 | $9.76 | 249300 |
| 2023-04-18 | 9.42 | $9.64 | 297315 |
| 2023-04-17 | 9.40 | $9.59 | 238735 |
| 2023-04-14 | 9.38 | $9.54 | 279715 |
| 2023-04-13 | 9.36 | $9.87 | 260823 |
| 2023-04-12 | 9.30 | $9.91 | 326600 |
| 2023-04-11 | 9.24 | $10.29 | 556500 |
| 2023-04-10 | 9.13 | $9.51 | 395520 |
| 2023-04-06 | 9.09 | $8.91 | 226017 |
| 2023-04-05 | 9.11 | $8.82 | 372600 |
| 2023-04-04 | 9.14 | $9.31 | 184335 |
| 2023-04-03 | 9.12 | $9.42 | 328600 |
| 2023-03-31 | 9.09 | $9.45 | 409045 |
| 2023-03-30 | 9.05 | $8.95 | 213836 |
| 2023-03-29 | 9.06 | $8.99 | 319800 |
| 2023-03-28 | 9.07 | $8.70 | 293200 |
| 2023-03-27 | 9.11 | $8.77 | 250245 |
| 2023-03-24 | 9.15 | $8.71 | 214100 |
| 2023-03-23 | 9.19 | $8.66 | 363400 |
| 2023-03-22 | 9.25 | $8.50 | 262800 |
| 2023-03-21 | 9.33 | $8.61 | 348700 |
| 2023-03-20 | 9.40 | $8.72 | 501800 |
| 2023-03-17 | 9.47 | $9.01 | 559800 |
| 2023-03-16 | 9.52 | $9.05 | 403300 |
| 2023-03-15 | 9.57 | $9.33 | 448700 |
| 2023-03-14 | 9.60 | $9.60 | 435439 |
| 2023-03-13 | 9.60 | $9.04 | 317900 |
| 2023-03-10 | 9.66 | $9.39 | 479800 |
| 2023-03-09 | 9.68 | $9.83 | 420416 |
| 2023-03-08 | 9.67 | $9.90 | 337000 |
| 2023-03-07 | 9.65 | $9.27 | 259800 |
| 2023-03-06 | 9.68 | $9.22 | 375361 |
| 2023-03-03 | 9.73 | $9.89 | 296000 |
| 2023-03-02 | 9.72 | $9.54 | 440600 |
| 2023-03-01 | 9.74 | $9.29 | 600400 |
| 2023-02-28 | 9.78 | $9.90 | 1.1M |
| 2023-02-27 | 9.77 | $9.70 | 463929 |
| 2023-02-24 | 9.78 | $9.90 | 726810 |
| 2023-02-23 | 9.76 | $10.28 | 652836 |
| 2023-02-22 | 9.71 | $9.69 | 370833 |
| 2023-02-21 | 9.71 | $9.82 | 412613 |
| 2023-02-17 | 9.70 | $9.90 | 307405 |
| 2023-02-16 | 9.68 | $9.72 | 454300 |
| 2023-02-15 | 9.68 | $9.86 | 538335 |
| 2023-02-14 | 9.66 | $9.97 | 283621 |
| 2023-02-13 | 9.62 | $9.88 | 335100 |
| 2023-02-10 | 9.60 | $9.54 | 306316 |
| 2023-02-09 | 9.60 | $9.32 | 258114 |
| 2023-02-08 | 9.63 | $9.80 | 209836 |
| 2023-02-07 | 9.62 | $9.91 | 227436 |
| 2023-02-06 | 9.58 | $9.82 | 323446 |
| 2023-02-03 | 9.56 | $10.27 | 362428 |
| 2023-02-02 | 9.48 | $10.39 | 526844 |
| 2023-02-01 | 9.39 | $10.34 | 408000 |
| 2023-01-31 | 9.29 | $10.05 | 453249 |
| 2023-01-30 | 9.21 | $9.96 | 469800 |
| 2023-01-27 | 9.13 | $9.97 | 480816 |
| 2023-01-26 | 9.04 | $9.72 | 362134 |
| 2023-01-25 | 8.97 | $9.73 | 296900 |
| 2023-01-24 | 8.89 | $9.60 | 468144 |
| 2023-01-23 | 8.82 | $9.73 | 499400 |
| 2023-01-20 | 8.72 | $9.83 | 250700 |
| 2023-01-19 | 8.60 | $9.34 | 346240 |
| 2023-01-18 | 8.53 | $9.35 | 236132 |
| 2023-01-17 | 8.44 | $9.36 | 206800 |
| 2023-01-13 | 8.34 | $9.53 | 295500 |
| 2023-01-12 | 8.22 | $9.23 | 344500 |
| 2023-01-11 | 8.11 | $8.86 | 221500 |
| 2023-01-10 | 8.03 | $8.47 | 222500 |
| 2023-01-09 | 7.99 | $8.50 | 320640 |
| 2023-01-06 | 7.93 | $8.44 | 280300 |
| 2023-01-05 | 7.88 | $8.39 | 365006 |
| 2023-01-04 | 7.82 | $8.22 | 371800 |
| 2023-01-03 | 7.78 | $7.81 | 411807 |
| 2022-12-30 | 7.78 | $7.84 | 557226 |
| 2022-12-29 | 7.77 | $7.88 | 443800 |
| 2022-12-28 | 7.76 | $7.40 | 433929 |
| 2022-12-27 | 7.80 | $7.12 | 894915 |
| 2022-12-23 | 7.87 | $7.15 | 256300 |
| 2022-12-22 | 7.95 | $7.17 | 382000 |
| 2022-12-21 | 8.03 | $7.40 | 283445 |
| 2022-12-20 | 8.09 | $7.19 | 313829 |
| 2022-12-19 | 8.19 | $7.52 | 346400 |
| 2022-12-16 | 8.26 | $7.76 | 401706 |
| 2022-12-15 | 8.31 | $7.89 | 367153 |
| 2022-12-14 | 8.36 | $8.03 | 490900 |
| 2022-12-13 | 8.39 | $8.19 | 383300 |
| 2022-12-12 | 8.41 | $8.14 | 294500 |
| 2022-12-09 | 8.44 | $7.97 | 311932 |
| 2022-12-08 | 8.49 | $8.10 | 237417 |
| 2022-12-07 | 8.53 | $7.92 | 288345 |
| 2022-12-06 | 8.59 | $8.05 | 311706 |
| 2022-12-05 | 8.65 | $8.03 | 442809 |
| 2022-12-02 | 8.72 | $8.27 | 311000 |
| 2022-12-01 | 8.76 | $8.29 | 302100 |
| 2022-11-30 | 8.81 | $8.32 | 556025 |
| 2022-11-29 | 8.87 | $7.87 | 468047 |
| 2022-11-28 | 8.97 | $7.77 | 790113 |
| 2022-11-25 | 9.10 | $7.67 | 219810 |
| 2022-11-23 | 9.25 | $7.62 | 607525 |
| 2022-11-22 | 9.42 | $7.34 | 622639 |
| 2022-11-21 | 9.64 | $7.45 | 658434 |
| 2022-11-18 | 9.87 | $7.58 | 666800 |
| 2022-11-17 | 10.11 | $7.53 | 1.2M |
| 2022-11-16 | 10.38 | $7.79 | 1.1M |
| 2022-11-15 | 10.65 | $8.72 | 605700 |
| 2022-11-14 | 10.86 | $8.97 | 599942 |
| 2022-11-11 | 11.06 | $9.40 | 691141 |
| 2022-11-10 | 11.23 | $8.95 | 884919 |
| 2022-11-09 | 11.47 | $8.23 | 1.2M |
| 2022-11-08 | 11.81 | $8.63 | 2.7M |
| 2022-11-07 | 12.15 | $11.01 | 1.1M |
| 2022-11-04 | 12.27 | $11.65 | 502700 |
| 2022-11-03 | 12.33 | $11.28 | 656536 |
| 2022-11-02 | 12.44 | $11.65 | 346505 |
| 2022-11-01 | 12.52 | $12.21 | 522003 |
| 2022-10-31 | 12.56 | $12.11 | 407700 |
| 2022-10-28 | 12.61 | $12.40 | 320900 |
| 2022-10-27 | 12.63 | $12.17 | 282138 |
| 2022-10-26 | 12.67 | $12.26 | 358100 |
| 2022-10-25 | 12.72 | $12.27 | 556500 |
| 2022-10-24 | 12.77 | $11.50 | 364143 |
| 2022-10-21 | 12.90 | $11.68 | 513608 |
| 2022-10-20 | 13.03 | $11.72 | 506100 |
| 2022-10-19 | 13.16 | $11.90 | 663200 |
| 2022-10-18 | 13.30 | $12.27 | 523515 |
| 2022-10-17 | 13.41 | $12.52 | 475317 |
| 2022-10-14 | 13.50 | $12.11 | 576335 |
| 2022-10-13 | 13.65 | $12.56 | 454604 |
| 2022-10-12 | 13.76 | $12.47 | 627200 |
| 2022-10-11 | 13.90 | $12.52 | 556640 |
| 2022-10-10 | 14.04 | $12.71 | 653125 |
| 2022-10-07 | 14.18 | $12.95 | 602100 |
| 2022-10-06 | 14.31 | $13.81 | 579238 |
| 2022-10-05 | 14.36 | $13.53 | 589600 |
| 2022-10-04 | 14.45 | $14.04 | 889193 |
| 2022-10-03 | 14.49 | $13.31 | 1.2M |
| 2022-09-30 | 14.62 | $13.47 | 1.5M |
| 2022-09-29 | 14.74 | $12.47 | 1.3M |
| 2022-09-28 | 14.98 | $12.93 | 1.1M |
| 2022-09-27 | 15.19 | $12.67 | 1.5M |
| 2022-09-26 | 15.46 | $12.12 | 962195 |
| 2022-09-23 | 15.81 | $12.37 | 880755 |
| 2022-09-22 | 16.17 | $12.47 | 1.1M |
| 2022-09-21 | 16.56 | $12.68 | 1.0M |
| 2022-09-20 | 16.97 | $12.89 | 1.5M |
| 2022-09-19 | 17.40 | $13.72 | 844811 |
| 2022-09-16 | 17.79 | $14.02 | 1.6M |
| 2022-09-15 | 18.19 | $14.66 | 974700 |
| 2022-09-14 | 18.56 | $14.91 | 869236 |
| 2022-09-13 | 18.94 | $15.35 | 1.2M |
| 2022-09-12 | 19.32 | $16.39 | 1.4M |
| 2022-09-09 | 19.63 | $16.38 | 2.4M |
| 2022-09-08 | 19.97 | $15.94 | 2.2M |
| 2022-09-07 | 20.39 | $15.30 | 1.8M |
| 2022-09-06 | 20.93 | $15.11 | 2.4M |
| 2022-09-02 | 21.54 | $15.51 | 2.4M |
| 2022-09-01 | 22.18 | $15.89 | 5.3M |
| 2022-08-31 | 22.84 | $15.17 | 10.4M |
| 2022-08-30 | 23.64 | $16.52 | 9.0M |
| 2022-08-29 | 24.39 | $18.78 | 13.9M |
| 2022-08-26 | 24.99 | $22.30 | 6.8M |
| 2022-08-25 | 25.27 | $26.99 | 6.3M |
| 2022-08-24 | 25.09 | $27.45 | 800431 |
| 2022-08-23 | 24.84 | $27.16 | 7.8M |
| 2022-08-22 | 24.59 | $27.89 | 3.9M |
| 2022-08-19 | 24.25 | $27.74 | 2.4M |
| 2022-08-18 | 23.88 | $28.86 | 3.1M |
| 2022-08-17 | 23.36 | $29.19 | 2.0M |
| 2022-08-16 | 22.74 | $28.57 | 2.0M |
| 2022-08-15 | 22.13 | $27.13 | 1.9M |
| 2022-08-12 | 21.60 | $26.60 | 2.6M |
| 2022-08-11 | 21.07 | $25.17 | 3.5M |
| 2022-08-10 | 20.64 | $23.31 | 2.6M |
| 2022-08-09 | 20.36 | $20.80 | 1.7M |
| 2022-08-08 | 20.32 | $21.11 | 791219 |
| 2022-08-05 | 20.23 | $20.53 | 349800 |
| 2022-08-04 | 20.20 | $20.32 | 514736 |
| 2022-08-03 | 20.19 | $20.64 | 1.7M |
| 2022-08-02 | 20.14 | $20.90 | 2.5M |
| 2022-08-01 | 20.06 | $20.59 | 1.3M |
| 2022-07-29 | 20.01 | $20.62 | 960316 |
| 2022-07-28 | 19.94 | $20.17 | 793100 |
| 2022-07-27 | 19.92 | $19.82 | 3.2M |
| 2022-07-26 | 19.93 | $18.16 | 1.9M |
| 2022-07-25 | 20.12 | $19.35 | 1.3M |
| 2022-07-22 | 20.20 | $19.30 | 1.6M |
| 2022-07-21 | 20.29 | $20.39 | 1.9M |
| 2022-07-20 | 20.28 | $20.26 | 1.1M |
| 2022-07-19 | 20.28 | $20.12 | 2.6M |
| 2022-07-18 | 20.30 | $19.38 | 3.8M |
| 2022-07-15 | 20.40 | $21.80 | 1.8M |
| 2022-07-14 | 20.25 | $21.33 | 1.5M |
| 2022-07-13 | 20.13 | $20.75 | 721728 |
| 2022-07-12 | 20.07 | $20.94 | 686800 |
| 2022-07-11 | 19.98 | $20.84 | 562134 |
| 2022-07-08 | 19.89 | $21.31 | 1.1M |
| 2022-07-07 | 19.74 | $21.08 | 729216 |
| 2022-07-06 | 19.60 | $20.51 | 675426 |
| 2022-07-05 | 19.50 | $19.82 | 1.5M |
| 2022-07-01 | 19.47 | $19.29 | 745429 |
| 2022-06-30 | 19.48 | $18.99 | 1.3M |
| 2022-06-29 | 19.54 | $19.14 | 1.2M |
| 2022-06-28 | 19.58 | $18.81 | 1.1M |
| 2022-06-27 | 19.66 | $19.13 | 1.8M |
| 2022-06-24 | 19.72 | $19.96 | 1.2M |
| 2022-06-23 | 19.69 | $19.54 | 471029 |
| 2022-06-22 | 19.70 | $18.68 | 1.8M |
| 2022-06-21 | 19.81 | $18.67 | 1.8M |
| 2022-06-17 | 19.93 | $17.88 | 598542 |
| 2022-06-16 | 20.15 | $17.83 | 1.2M |
| 2022-06-15 | 20.39 | $19.23 | 817400 |
| 2022-06-14 | 20.52 | $18.64 | 1.1M |
| 2022-06-13 | 20.71 | $18.40 | 1.2M |
| 2022-06-10 | 20.96 | $19.67 | 831119 |
| 2022-06-09 | 21.09 | $20.71 | 1.3M |
| 2022-06-08 | 21.13 | $20.29 | 1.4M |
| 2022-06-07 | 21.22 | $21.33 | 1.8M |
| 2022-06-06 | 21.21 | $20.71 | 12.8M |
| 2022-06-03 | 21.26 | $20.62 | 440748 |
| 2022-06-02 | 21.33 | $21.84 | 4.3M |
| 2022-06-01 | 21.28 | $20.21 | 4.9M |
| 2022-05-31 | 21.39 | $21.91 | 3.7M |
| 2022-05-27 | 21.33 | $22.15 | 3.1M |
| 2022-05-26 | 21.25 | $21.75 | 1.3M |
| 2022-05-25 | 21.19 | $20.20 | 1.6M |
| 2022-05-24 | 21.30 | $19.88 | 1.2M |
| 2022-05-23 | 21.45 | $20.37 | 1.8M |
| 2022-05-20 | 21.56 | $21.80 | 1.3M |
| 2022-05-19 | 21.54 | $21.20 | 1.1M |
| 2022-05-18 | 21.57 | $20.70 | 678600 |
| 2022-05-17 | 21.66 | $22.96 | 311400 |
| 2022-05-16 | 21.53 | $21.67 | 245106 |
| 2022-05-13 | 21.51 | $22.26 | 340100 |
| 2022-05-12 | 21.43 | $19.63 | 390400 |
| 2022-05-11 | 21.62 | $20.10 | 458044 |
| 2022-05-10 | 21.79 | $19.50 | 947846 |
| 2022-05-09 | 22.03 | $21.27 | 451100 |
| 2022-05-06 | 22.11 | $22.70 | 797246 |
| 2022-05-05 | 22.04 | $22.36 | 324738 |
| 2022-05-04 | 22.01 | $23.16 | 350839 |
| 2022-05-03 | 21.89 | $22.53 | 404902 |
| 2022-05-02 | 21.82 | $22.92 | 342900 |
| 2022-04-29 | 21.71 | $22.35 | 278340 |
| 2022-04-28 | 21.64 | $21.54 | 176400 |
| 2022-04-27 | 21.65 | $20.54 | 149000 |
| 2022-04-26 | 21.76 | $20.07 | 187945 |
| 2022-04-25 | 21.94 | $21.07 | 504601 |
| 2022-04-22 | 22.03 | $20.51 | 157000 |
| 2022-04-21 | 22.20 | $21.56 | 177735 |
| 2022-04-20 | 22.26 | $22.47 | 147729 |
| 2022-04-19 | 22.24 | $22.51 | 218900 |
| 2022-04-18 | 22.21 | $21.70 | 108700 |
| 2022-04-14 | 22.27 | $21.52 | 196620 |
| 2022-04-13 | 22.34 | $21.51 | 182400 |
| 2022-04-12 | 22.43 | $21.09 | 372400 |
| 2022-04-11 | 22.57 | $21.06 | 176310 |
| 2022-04-08 | 22.73 | $21.32 | 117925 |
| 2022-04-07 | 22.88 | $21.62 | 130016 |
| 2022-04-06 | 23.01 | $21.72 | 233146 |
| 2022-04-05 | 23.15 | $22.74 | 75600 |
| 2022-04-04 | 23.19 | $23.47 | 91814 |
| 2022-04-01 | 23.16 | $23.18 | 151221 |
| 2022-03-31 | 23.16 | $22.78 | 296604 |
| 2022-03-30 | 23.20 | $23.27 | 119700 |
| 2022-03-29 | 23.20 | $23.72 | 116000 |
| 2022-03-28 | 23.14 | $22.80 | 118600 |
| 2022-03-25 | 23.18 | $23.08 | 130239 |
| 2022-03-24 | 23.19 | $23.50 | 125446 |
| 2022-03-23 | 23.15 | $23.32 | 113300 |
| 2022-03-22 | 23.14 | $24.01 | 109900 |
| 2022-03-21 | 23.04 | $23.78 | 107332 |
| 2022-03-18 | 22.97 | $24.17 | 211804 |
| 2022-03-17 | 22.84 | $24.33 | 184000 |
| 2022-03-16 | 22.68 | $23.57 | 223900 |
| 2022-03-15 | 22.59 | $23.30 | 373241 |
| 2022-03-14 | 22.51 | $23.32 | 307323 |
| 2022-03-11 | 22.43 | $23.14 | 271500 |
| 2022-03-10 | 22.35 | $22.81 | 137700 |
| 2022-03-09 | 22.31 | $22.65 | 194665 |
| 2022-03-08 | 22.27 | $21.43 | 435329 |
| 2022-03-07 | 22.36 | $20.62 | 413644 |
| 2022-03-04 | 22.54 | $21.83 | 161900 |
| 2022-03-03 | 22.61 | $22.95 | 142141 |
| 2022-03-02 | 22.58 | $23.06 | 124300 |
| 2022-03-01 | 22.53 | $22.33 | 154714 |
| 2022-02-28 | 22.55 | $22.77 | 219532 |
| 2022-02-25 | 22.53 | $22.79 | 172300 |
| 2022-02-24 | 22.50 | $22.19 | 286349 |
| 2022-02-23 | 22.53 | $21.24 | 214900 |
| 2022-02-22 | 22.67 | $21.41 | 163728 |
| 2022-02-18 | 22.80 | $21.45 | 149046 |
| 2022-02-17 | 22.94 | $21.53 | 148900 |
| 2022-02-16 | 23.09 | $22.61 | 165100 |
| 2022-02-15 | 23.14 | $22.99 | 132500 |
| 2022-02-14 | 23.16 | $22.24 | 220709 |
| 2022-02-11 | 23.25 | $22.39 | 115100 |
| 2022-02-10 | 23.34 | $23.20 | 122600 |
| 2022-02-09 | 23.36 | $23.78 | 145149 |
| 2022-02-08 | 23.32 | $23.43 | 202938 |
| 2022-02-07 | 23.30 | $23.05 | 207900 |
| 2022-02-04 | 23.33 | $23.02 | 288100 |
| 2022-02-03 | 23.36 | $22.91 | 268900 |
| 2022-02-02 | 23.41 | $23.39 | 320000 |
| 2022-02-01 | 23.41 | $22.85 | 273400 |
| 2022-01-31 | 23.47 | $22.53 | 567442 |
| 2022-01-28 | 23.57 | $21.64 | 210124 |
| 2022-01-27 | 23.77 | $21.12 | 176700 |
| 2022-01-26 | 24.05 | $21.80 | 239800 |
| 2022-01-25 | 24.29 | $21.86 | 229100 |
| 2022-01-24 | 24.55 | $22.17 | 320238 |
| 2022-01-21 | 24.80 | $21.72 | 286332 |
| 2022-01-20 | 25.12 | $22.79 | 219633 |
| 2022-01-19 | 25.37 | $22.78 | 141704 |
| 2022-01-18 | 25.64 | $22.93 | 174100 |
| 2022-01-14 | 25.92 | $23.70 | 104600 |
| 2022-01-13 | 26.16 | $24.37 | 164625 |
| 2022-01-12 | 26.35 | $25.08 | 263200 |
| 2022-01-11 | 26.48 | $24.89 | 172548 |
| 2022-01-10 | 26.65 | $24.79 | 165900 |
| 2022-01-07 | 26.84 | $25.47 | 95500 |
| 2022-01-06 | 26.99 | $26.25 | 156800 |
| 2022-01-05 | 27.07 | $26.04 | 194308 |
| 2022-01-04 | 27.17 | $27.53 | 91811 |
| 2022-01-03 | 27.14 | $27.65 | 126500 |
| 2021-12-31 | 27.08 | $27.72 | 96150 |
| 2021-12-30 | 27.02 | $27.75 | 112534 |
| 2021-12-29 | 26.94 | $27.17 | 90234 |
| 2021-12-28 | 26.91 | $27.21 | 92311 |
| 2021-12-27 | 26.88 | $27.16 | 84400 |
| 2021-12-23 | 26.85 | $26.67 | 111612 |
| 2021-12-22 | 26.87 | $26.29 | 99201 |
| 2021-12-21 | 26.93 | $26.33 | 200623 |
| 2021-12-20 | 27.00 | $25.53 | 276925 |
| 2021-12-17 | 27.15 | $26.73 | 711913 |
| 2021-12-16 | 27.20 | $27.39 | 226715 |
| 2021-12-15 | 27.18 | $28.15 | 240800 |
| 2021-12-14 | 27.07 | $26.84 | 185118 |
| 2021-12-13 | 27.10 | $26.41 | 220000 |
| 2021-12-10 | 27.17 | $26.97 | 163200 |
| 2021-12-09 | 27.19 | $26.53 | 83426 |
| 2021-12-08 | 27.26 | $27.10 | 73934 |
| 2021-12-07 | 27.28 | $27.06 | 100613 |
| 2021-12-06 | 27.30 | $26.39 | 125700 |
| 2021-12-03 | 27.40 | $26.06 | 217500 |
| 2021-12-02 | 27.54 | $26.89 | 160419 |
| 2021-12-01 | 27.60 | $26.21 | 281432 |
| 2021-11-30 | 27.75 | $26.39 | 718400 |
| 2021-11-29 | 27.89 | $26.49 | 229000 |
| 2021-11-26 | 28.04 | $26.94 | 153200 |
| 2021-11-24 | 28.16 | $27.51 | 151444 |
| 2021-11-23 | 28.23 | $27.34 | 247500 |
| 2021-11-22 | 28.32 | $26.87 | 341313 |
| 2021-11-19 | 28.47 | $28.27 | 124745 |
| 2021-11-18 | 28.49 | $28.53 | 273900 |
| 2021-11-17 | 28.49 | $28.91 | 212900 |
| 2021-11-16 | 28.44 | $28.59 | 182548 |
| 2021-11-15 | 28.43 | $28.43 | 118800 |
| 2021-11-12 | 28.43 | $28.35 | 163215 |
| 2021-11-11 | 28.44 | $28.23 | 147600 |
| 2021-11-10 | 28.46 | $28.06 | 218000 |
| 2021-11-09 | 28.50 | $28.96 | 361117 |
| 2021-11-08 | 28.45 | $29.90 | 162839 |
| 2021-11-05 | 28.30 | $29.70 | 199656 |
| 2021-11-04 | 28.15 | $29.05 | 244331 |
| 2021-11-03 | 28.06 | $29.12 | 623500 |
| 2021-11-02 | 27.95 | $27.49 | 199900 |
| 2021-11-01 | 28.00 | $27.69 | 271500 |
| 2021-10-29 | 28.03 | $27.58 | 377849 |
| 2021-10-28 | 28.08 | $26.91 | 313309 |
| 2021-10-27 | 28.20 | $26.41 | 2.0M |
| 2021-10-26 | 28.39 | $28.16 | 998034 |
| 2021-10-25 | 28.41 | $30.98 | 103615 |
| 2021-10-22 | 28.14 | $30.44 | 65745 |
| 2021-10-21 | 27.90 | $30.25 | 66228 |
| 2021-10-20 | 27.65 | $29.40 | 72809 |
| 2021-10-19 | 27.46 | $29.56 | 95427 |
| 2021-10-18 | 27.24 | $28.95 | 147613 |
| 2021-10-15 | 27.06 | $27.73 | 252800 |
| 2021-10-14 | 26.99 | $27.29 | 133630 |
| 2021-10-13 | 26.96 | $27.01 | 65718 |
| 2021-10-12 | 26.96 | $27.19 | 63200 |
| 2021-10-11 | 26.93 | $26.80 | 81300 |
| 2021-10-08 | 26.95 | $27.20 | 148900 |
| 2021-10-07 | 26.92 | $27.58 | 201300 |
| 2021-10-06 | 26.85 | $26.79 | 124221 |
| 2021-10-05 | 26.86 | $26.59 | 107724 |
| 2021-10-04 | 26.89 | $26.15 | 104600 |
| 2021-10-01 | 26.97 | $26.30 | 99900 |
| 2021-09-30 | 27.04 | $25.63 | 260420 |
| 2021-09-29 | 27.18 | $26.47 | 95238 |
| 2021-09-28 | 27.26 | $26.92 | 103200 |
| 2021-09-27 | 27.29 | $27.70 | 96100 |
| 2021-09-24 | 27.25 | $27.53 | 77900 |
| 2021-09-23 | 27.22 | $27.29 | 61400 |
| 2021-09-22 | 27.22 | $26.65 | 67199 |
| 2021-09-21 | 27.28 | $26.46 | 177000 |
| 2021-09-20 | 27.36 | $26.68 | 153800 |
| 2021-09-17 | 27.43 | $27.36 | 285122 |
| 2021-09-16 | 27.44 | $27.35 | 90500 |
| 2021-09-15 | 27.45 | $27.43 | 100524 |
| 2021-09-14 | 27.45 | $27.37 | 113711 |
| 2021-09-13 | 27.46 | $27.15 | 64000 |
| 2021-09-10 | 27.49 | $27.44 | 61400 |
| 2021-09-09 | 27.50 | $27.62 | 115630 |
| 2021-09-08 | 27.49 | $26.90 | 139626 |
| 2021-09-07 | 27.55 | $27.14 | 148425 |
| 2021-09-03 | 27.59 | $28.03 | 102800 |
| 2021-09-02 | 27.54 | $27.78 | 152449 |
| 2021-09-01 | 27.52 | $27.77 | 117200 |
| 2021-08-31 | 27.49 | $27.09 | 176100 |
| 2021-08-30 | 27.54 | $27.43 | 68200 |
| 2021-08-27 | 27.55 | $27.82 | 104872 |
| 2021-08-26 | 27.52 | $27.26 | 85500 |
| 2021-08-25 | 27.55 | $27.48 | 119500 |
| 2021-08-24 | 27.55 | $26.80 | 94945 |
| 2021-08-23 | 27.63 | $26.50 | 113400 |
| 2021-08-20 | 27.75 | $26.74 | 175936 |
| 2021-08-19 | 27.86 | $26.85 | 156700 |
| 2021-08-18 | 27.96 | $26.66 | 104628 |
| 2021-08-17 | 28.10 | $27.00 | 175215 |
| 2021-08-16 | 28.22 | $27.30 | 97700 |
| 2021-08-13 | 28.31 | $27.49 | 187800 |
| 2021-08-12 | 28.40 | $28.11 | 188700 |
| 2021-08-11 | 28.43 | $29.07 | 119800 |
| 2021-08-10 | 28.36 | $28.69 | 100792 |
| 2021-08-09 | 28.33 | $28.59 | 164200 |
| 2021-08-06 | 28.30 | $28.97 | 110462 |
| 2021-08-05 | 28.23 | $29.29 | 142734 |
| 2021-08-04 | 28.12 | $29.09 | 188812 |
| 2021-08-03 | 28.02 | $29.99 | 367757 |
| 2021-08-02 | 27.81 | $29.32 | 663600 |
| 2021-07-30 | 27.65 | $28.52 | 184000 |
| 2021-07-29 | 27.56 | $28.49 | 152016 |
| 2021-07-28 | 27.46 | $28.28 | 131949 |
| 2021-07-27 | 27.37 | $28.34 | 112106 |
| 2021-07-26 | 27.27 | $28.57 | 120750 |
| 2021-07-23 | 27.13 | $28.27 | 106909 |
| 2021-07-22 | 27.01 | $28.08 | 133400 |
| 2021-07-21 | 26.90 | $28.55 | 360033 |
| 2021-07-20 | 26.73 | $27.75 | 237901 |
| 2021-07-19 | 26.62 | $27.21 | 183200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
3.25
2026-07-16
Close Price
$3.42
Vol: 79713
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.71
Average
10.15
Maximum
28.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 3.25 | $3.42 | 79713 |
| 2026-07-15 | 3.23 | $3.34 | 51900 |
| 2026-07-14 | 3.22 | $3.26 | 102134 |
| 2026-07-13 | 3.21 | $3.38 | 183000 |
| 2026-07-10 | 3.19 | $3.36 | 271813 |
| 2026-07-09 | 3.16 | $3.28 | 84042 |
| 2026-07-08 | 3.15 | $3.21 | 134823 |
| 2026-07-07 | 3.14 | $3.18 | 127403 |
| 2026-07-06 | 3.13 | $3.16 | 99500 |
| 2026-07-02 | 3.12 | $3.16 | 160200 |
| 2026-07-01 | 3.11 | $3.21 | 239800 |
| 2026-06-30 | 3.09 | $3.15 | 201262 |
| 2026-06-29 | 3.08 | $3.24 | 315809 |
| 2026-06-26 | 3.06 | $3.15 | 3.2M |
| 2026-06-25 | 3.05 | $3.13 | 572583 |
| 2026-06-24 | 3.04 | $3.13 | 411131 |
| 2026-06-23 | 3.02 | $3.04 | 272523 |
| 2026-06-22 | 3.02 | $3.02 | 217432 |
| 2026-06-18 | 3.02 | $3.13 | 484600 |
| 2026-06-17 | 3.01 | $3.12 | 229520 |
| 2026-06-16 | 2.99 | $3.08 | 896905 |
| 2026-06-15 | 2.98 | $3.13 | 364600 |
| 2026-06-12 | 2.97 | $3.10 | 338547 |
| 2026-06-11 | 2.95 | $3.05 | 195226 |
| 2026-06-10 | 2.94 | $3.01 | 199200 |
| 2026-06-09 | 2.93 | $2.92 | 139304 |
| 2026-06-08 | 2.92 | $2.83 | 102808 |
| 2026-06-05 | 2.93 | $2.87 | 146047 |
| 2026-06-04 | 2.93 | $2.86 | 76800 |
| 2026-06-03 | 2.94 | $2.86 | 117900 |
| 2026-06-02 | 2.94 | $2.94 | 98317 |
| 2026-06-01 | 2.94 | $2.91 | 97200 |
| 2026-05-29 | 2.93 | $3.07 | 116800 |
| 2026-05-28 | 2.91 | $3.11 | 122128 |
| 2026-05-27 | 2.88 | $3.09 | 147753 |
| 2026-05-26 | 2.86 | $3.03 | 187619 |
| 2026-05-22 | 2.84 | $3.00 | 260938 |
| 2026-05-21 | 2.81 | $3.05 | 282921 |
| 2026-05-20 | 2.79 | $2.98 | 399747 |
| 2026-05-19 | 2.76 | $2.78 | 300723 |
| 2026-05-18 | 2.76 | $2.92 | 328600 |
| 2026-05-15 | 2.74 | $2.73 | 225300 |
| 2026-05-14 | 2.75 | $2.70 | 377440 |
| 2026-05-13 | 2.75 | $2.53 | 318047 |
| 2026-05-12 | 2.78 | $2.63 | 594800 |
| 2026-05-11 | 2.79 | $2.87 | 268400 |
| 2026-05-08 | 2.78 | $3.01 | 587900 |
| 2026-05-07 | 2.76 | $2.89 | 323717 |
| 2026-05-06 | 2.74 | $2.94 | 252652 |
| 2026-05-05 | 2.72 | $2.81 | 322735 |
| 2026-05-04 | 2.72 | $2.60 | 253226 |
| 2026-05-01 | 2.73 | $2.74 | 248939 |
| 2026-04-30 | 2.73 | $2.61 | 256246 |
| 2026-04-29 | 2.74 | $2.63 | 341535 |
| 2026-04-28 | 2.75 | $2.72 | 204706 |
| 2026-04-27 | 2.75 | $2.68 | 212000 |
| 2026-04-24 | 2.76 | $2.73 | 151800 |
| 2026-04-23 | 2.76 | $2.69 | 213437 |
| 2026-04-22 | 2.76 | $2.74 | 102532 |
| 2026-04-21 | 2.76 | $2.81 | 130223 |
| 2026-04-20 | 2.76 | $2.91 | 150317 |
| 2026-04-17 | 2.74 | $2.93 | 150005 |
| 2026-04-16 | 2.72 | $2.81 | 160236 |
| 2026-04-15 | 2.71 | $2.72 | 214400 |
| 2026-04-14 | 2.71 | $2.71 | 349011 |
| 2026-04-13 | 2.71 | $2.69 | 128704 |
| 2026-04-10 | 2.71 | $2.73 | 152132 |
| 2026-04-09 | 2.71 | $2.76 | 132013 |
| 2026-04-08 | 2.71 | $2.75 | 147603 |
| 2026-04-07 | 2.71 | $2.66 | 89200 |
| 2026-04-06 | 2.72 | $2.70 | 109200 |
| 2026-04-02 | 2.73 | $2.69 | 136523 |
| 2026-04-01 | 2.74 | $2.69 | 99539 |
| 2026-03-31 | 2.75 | $2.72 | 144231 |
| 2026-03-30 | 2.76 | $2.64 | 208400 |
| 2026-03-27 | 2.78 | $2.67 | 236313 |
| 2026-03-26 | 2.81 | $2.71 | 110411 |
| 2026-03-25 | 2.83 | $2.77 | 147100 |
| 2026-03-24 | 2.84 | $2.77 | 169907 |
| 2026-03-23 | 2.86 | $2.73 | 255648 |
| 2026-03-20 | 2.89 | $2.70 | 418775 |
| 2026-03-19 | 2.92 | $2.65 | 202300 |
| 2026-03-18 | 2.96 | $2.66 | 255800 |
| 2026-03-17 | 3.00 | $2.69 | 252349 |
| 2026-03-16 | 3.04 | $2.82 | 268300 |
| 2026-03-13 | 3.07 | $2.78 | 324408 |
| 2026-03-12 | 3.11 | $2.88 | 248627 |
| 2026-03-11 | 3.14 | $3.05 | 225519 |
| 2026-03-10 | 3.16 | $3.04 | 284600 |
| 2026-03-09 | 3.18 | $2.98 | 501153 |
| 2026-03-06 | 3.21 | $2.99 | 552830 |
| 2026-03-05 | 3.24 | $3.10 | 232528 |
| 2026-03-04 | 3.26 | $3.17 | 160800 |
| 2026-03-03 | 3.28 | $3.11 | 313200 |
| 2026-03-02 | 3.31 | $3.26 | 260800 |
| 2026-02-27 | 3.33 | $3.16 | 365729 |
| 2026-02-26 | 3.36 | $3.20 | 294714 |
| 2026-02-25 | 3.38 | $3.20 | 423800 |
| 2026-02-24 | 3.41 | $3.22 | 244844 |
| 2026-02-23 | 3.44 | $3.29 | 198042 |
| 2026-02-20 | 3.46 | $3.36 | 266507 |
| 2026-02-19 | 3.48 | $3.27 | 325100 |
| 2026-02-18 | 3.51 | $3.30 | 276000 |
| 2026-02-17 | 3.54 | $3.25 | 260100 |
| 2026-02-13 | 3.57 | $3.36 | 181434 |
| 2026-02-12 | 3.60 | $3.22 | 494500 |
| 2026-02-11 | 3.64 | $3.45 | 299618 |
| 2026-02-10 | 3.66 | $3.61 | 141421 |
| 2026-02-09 | 3.67 | $3.64 | 117700 |
| 2026-02-06 | 3.67 | $3.62 | 140037 |
| 2026-02-05 | 3.68 | $3.57 | 206214 |
| 2026-02-04 | 3.68 | $3.71 | 138734 |
| 2026-02-03 | 3.68 | $3.74 | 138913 |
| 2026-02-02 | 3.67 | $3.80 | 143700 |
| 2026-01-30 | 3.65 | $3.83 | 172822 |
| 2026-01-29 | 3.63 | $3.70 | 239900 |
| 2026-01-28 | 3.61 | $3.58 | 184200 |
| 2026-01-27 | 3.61 | $3.57 | 248520 |
| 2026-01-26 | 3.61 | $3.56 | 241623 |
| 2026-01-23 | 3.61 | $3.61 | 85642 |
| 2026-01-22 | 3.60 | $3.66 | 82300 |
| 2026-01-21 | 3.59 | $3.69 | 92224 |
| 2026-01-20 | 3.57 | $3.52 | 150527 |
| 2026-01-16 | 3.57 | $3.74 | 117400 |
| 2026-01-15 | 3.54 | $3.83 | 105012 |
| 2026-01-14 | 3.51 | $3.74 | 78700 |
| 2026-01-13 | 3.48 | $3.72 | 85526 |
| 2026-01-12 | 3.45 | $3.63 | 116529 |
| 2026-01-09 | 3.43 | $3.61 | 115100 |
| 2026-01-08 | 3.41 | $3.55 | 112839 |
| 2026-01-07 | 3.40 | $3.43 | 200846 |
| 2026-01-06 | 3.39 | $3.48 | 117632 |
| 2026-01-05 | 3.39 | $3.41 | 84200 |
| 2026-01-02 | 3.39 | $3.36 | 102200 |
| 2025-12-31 | 3.39 | $3.35 | 117646 |
| 2025-12-30 | 3.40 | $3.33 | 120900 |
| 2025-12-29 | 3.41 | $3.35 | 240053 |
| 2025-12-26 | 3.42 | $3.38 | 42224 |
| 2025-12-24 | 3.43 | $3.41 | 34003 |
| 2025-12-23 | 3.44 | $3.41 | 140205 |
| 2025-12-22 | 3.44 | $3.39 | 141905 |
| 2025-12-19 | 3.45 | $3.39 | 226500 |
| 2025-12-18 | 3.46 | $3.40 | 189221 |
| 2025-12-17 | 3.47 | $3.40 | 154539 |
| 2025-12-16 | 3.47 | $3.36 | 97800 |
| 2025-12-15 | 3.48 | $3.40 | 166300 |
| 2025-12-12 | 3.49 | $3.38 | 210900 |
| 2025-12-11 | 3.50 | $3.49 | 175700 |
| 2025-12-10 | 3.49 | $3.49 | 315725 |
| 2025-12-09 | 3.49 | $3.44 | 69000 |
| 2025-12-08 | 3.49 | $3.44 | 53600 |
| 2025-12-05 | 3.50 | $3.51 | 87300 |
| 2025-12-04 | 3.49 | $3.56 | 149400 |
| 2025-12-03 | 3.48 | $3.70 | 97511 |
| 2025-12-02 | 3.46 | $3.57 | 116609 |
| 2025-12-01 | 3.45 | $3.54 | 66200 |
| 2025-11-28 | 3.43 | $3.58 | 41616 |
| 2025-11-26 | 3.42 | $3.58 | 88400 |
| 2025-11-25 | 3.40 | $3.54 | 78900 |
| 2025-11-24 | 3.39 | $3.39 | 92905 |
| 2025-11-21 | 3.39 | $3.36 | 117422 |
| 2025-11-20 | 3.39 | $3.35 | 335336 |
| 2025-11-19 | 3.40 | $3.28 | 149200 |
| 2025-11-18 | 3.41 | $3.35 | 135800 |
| 2025-11-17 | 3.42 | $3.27 | 115500 |
| 2025-11-14 | 3.43 | $3.39 | 94435 |
| 2025-11-13 | 3.43 | $3.35 | 187002 |
| 2025-11-12 | 3.44 | $3.45 | 126900 |
| 2025-11-11 | 3.43 | $3.57 | 102222 |
| 2025-11-10 | 3.41 | $3.60 | 113306 |
| 2025-11-07 | 3.39 | $3.67 | 243009 |
| 2025-11-06 | 3.36 | $3.25 | 201402 |
| 2025-11-05 | 3.37 | $3.43 | 174913 |
| 2025-11-04 | 3.36 | $3.30 | 65100 |
| 2025-11-03 | 3.36 | $3.35 | 109100 |
| 2025-10-31 | 3.36 | $3.34 | 215323 |
| 2025-10-30 | 3.36 | $3.50 | 173309 |
| 2025-10-29 | 3.35 | $3.41 | 127338 |
| 2025-10-28 | 3.34 | $3.38 | 102600 |
| 2025-10-27 | 3.34 | $3.36 | 98604 |
| 2025-10-24 | 3.34 | $3.50 | 144479 |
| 2025-10-23 | 3.33 | $3.39 | 48700 |
| 2025-10-22 | 3.32 | $3.39 | 155500 |
| 2025-10-21 | 3.33 | $3.32 | 403441 |
| 2025-10-20 | 3.33 | $3.18 | 499500 |
| 2025-10-17 | 3.36 | $3.29 | 54211 |
| 2025-10-16 | 3.38 | $3.34 | 164800 |
| 2025-10-15 | 3.39 | $3.31 | 152243 |
| 2025-10-14 | 3.41 | $3.30 | 138301 |
| 2025-10-13 | 3.43 | $3.21 | 146100 |
| 2025-10-10 | 3.46 | $3.21 | 206100 |
| 2025-10-09 | 3.50 | $3.38 | 80800 |
| 2025-10-08 | 3.52 | $3.35 | 123000 |
| 2025-10-07 | 3.55 | $3.28 | 167500 |
| 2025-10-06 | 3.59 | $3.36 | 142900 |
| 2025-10-03 | 3.63 | $3.43 | 108200 |
| 2025-10-02 | 3.65 | $3.42 | 102042 |
| 2025-10-01 | 3.68 | $3.48 | 111517 |
| 2025-09-30 | 3.71 | $3.50 | 119900 |
| 2025-09-29 | 3.73 | $3.55 | 81542 |
| 2025-09-26 | 3.75 | $3.63 | 84342 |
| 2025-09-25 | 3.76 | $3.70 | 127708 |
| 2025-09-24 | 3.76 | $3.71 | 80700 |
| 2025-09-23 | 3.77 | $3.59 | 211606 |
| 2025-09-22 | 3.78 | $3.74 | 90400 |
| 2025-09-19 | 3.78 | $3.70 | 191600 |
| 2025-09-18 | 3.79 | $3.88 | 68206 |
| 2025-09-17 | 3.77 | $3.76 | 70733 |
| 2025-09-16 | 3.77 | $3.84 | 59329 |
| 2025-09-15 | 3.75 | $3.83 | 95203 |
| 2025-09-12 | 3.74 | $3.82 | 43300 |
| 2025-09-11 | 3.72 | $3.92 | 78328 |
| 2025-09-10 | 3.69 | $3.89 | 105829 |
| 2025-09-09 | 3.66 | $4.00 | 144800 |
| 2025-09-08 | 3.62 | $3.91 | 116200 |
| 2025-09-05 | 3.59 | $3.66 | 93013 |
| 2025-09-04 | 3.57 | $3.63 | 68200 |
| 2025-09-03 | 3.56 | $3.48 | 107900 |
| 2025-09-02 | 3.55 | $3.50 | 88700 |
| 2025-08-29 | 3.55 | $3.63 | 56833 |
| 2025-08-28 | 3.53 | $3.63 | 95308 |
| 2025-08-27 | 3.51 | $3.69 | 61000 |
| 2025-08-26 | 3.49 | $3.74 | 98700 |
| 2025-08-25 | 3.46 | $3.77 | 100606 |
| 2025-08-22 | 3.42 | $3.73 | 198312 |
| 2025-08-21 | 3.40 | $3.50 | 69100 |
| 2025-08-20 | 3.39 | $3.49 | 82500 |
| 2025-08-19 | 3.39 | $3.49 | 76134 |
| 2025-08-18 | 3.40 | $3.49 | 108600 |
| 2025-08-15 | 3.40 | $3.39 | 66900 |
| 2025-08-14 | 3.41 | $3.39 | 117800 |
| 2025-08-13 | 3.43 | $3.51 | 220200 |
| 2025-08-12 | 3.43 | $3.17 | 259250 |
| 2025-08-11 | 3.46 | $3.21 | 201242 |
| 2025-08-08 | 3.50 | $3.45 | 329800 |
| 2025-08-07 | 3.51 | $3.13 | 396500 |
| 2025-08-06 | 3.56 | $3.15 | 865526 |
| 2025-08-05 | 3.60 | $3.23 | 933716 |
| 2025-08-04 | 3.64 | $3.25 | 346512 |
| 2025-08-01 | 3.68 | $3.16 | 556400 |
| 2025-07-31 | 3.74 | $3.60 | 142100 |
| 2025-07-30 | 3.74 | $3.73 | 110001 |
| 2025-07-29 | 3.74 | $3.79 | 56324 |
| 2025-07-28 | 3.73 | $3.88 | 71400 |
| 2025-07-25 | 3.71 | $3.93 | 55246 |
| 2025-07-24 | 3.68 | $3.82 | 73038 |
| 2025-07-23 | 3.66 | $3.99 | 100200 |
| 2025-07-22 | 3.62 | $3.87 | 141433 |
| 2025-07-21 | 3.60 | $3.69 | 131800 |
| 2025-07-18 | 3.59 | $3.59 | 88200 |
| 2025-07-17 | 3.58 | $3.56 | 74700 |
| 2025-07-16 | 3.58 | $3.54 | 102100 |
| 2025-07-15 | 3.59 | $3.55 | 106017 |
| 2025-07-14 | 3.59 | $3.59 | 93322 |
| 2025-07-11 | 3.59 | $3.64 | 79200 |
| 2025-07-10 | 3.58 | $3.68 | 97504 |
| 2025-07-09 | 3.57 | $3.62 | 191400 |
| 2025-07-08 | 3.56 | $3.57 | 103835 |
| 2025-07-07 | 3.56 | $3.60 | 193648 |
| 2025-07-03 | 3.55 | $3.65 | 152200 |
| 2025-07-02 | 3.54 | $3.66 | 644547 |
| 2025-07-01 | 3.52 | $3.51 | 644500 |
| 2025-06-30 | 3.52 | $3.47 | 140500 |
| 2025-06-27 | 3.52 | $3.58 | 255132 |
| 2025-06-26 | 3.51 | $3.54 | 117600 |
| 2025-06-25 | 3.49 | $3.54 | 152600 |
| 2025-06-24 | 3.48 | $3.54 | 307942 |
| 2025-06-23 | 3.47 | $3.53 | 205700 |
| 2025-06-20 | 3.45 | $3.51 | 124001 |
| 2025-06-18 | 3.43 | $3.52 | 104100 |
| 2025-06-17 | 3.41 | $3.51 | 109700 |
| 2025-06-16 | 3.40 | $3.55 | 70734 |
| 2025-06-13 | 3.37 | $3.55 | 120046 |
| 2025-06-12 | 3.34 | $3.58 | 71581 |
| 2025-06-11 | 3.31 | $3.50 | 55825 |
| 2025-06-10 | 3.29 | $3.53 | 72516 |
| 2025-06-09 | 3.26 | $3.51 | 107547 |
| 2025-06-06 | 3.23 | $3.38 | 148300 |
| 2025-06-05 | 3.22 | $3.37 | 87500 |
| 2025-06-04 | 3.21 | $3.39 | 109200 |
| 2025-06-03 | 3.19 | $3.34 | 131200 |
| 2025-06-02 | 3.18 | $3.14 | 151322 |
| 2025-05-30 | 3.19 | $3.18 | 262600 |
| 2025-05-29 | 3.20 | $3.21 | 172800 |
| 2025-05-28 | 3.20 | $3.10 | 176522 |
| 2025-05-27 | 3.21 | $3.09 | 131400 |
| 2025-05-23 | 3.23 | $3.12 | 120215 |
| 2025-05-22 | 3.25 | $3.17 | 135548 |
| 2025-05-21 | 3.26 | $3.08 | 176924 |
| 2025-05-20 | 3.28 | $3.14 | 180598 |
| 2025-05-19 | 3.30 | $3.15 | 165034 |
| 2025-05-16 | 3.31 | $3.27 | 152900 |
| 2025-05-15 | 3.32 | $3.20 | 104802 |
| 2025-05-14 | 3.33 | $3.23 | 178940 |
| 2025-05-13 | 3.34 | $3.39 | 193600 |
| 2025-05-12 | 3.34 | $3.32 | 221900 |
| 2025-05-09 | 3.34 | $3.23 | 241400 |
| 2025-05-08 | 3.35 | $3.50 | 128139 |
| 2025-05-07 | 3.34 | $3.41 | 96944 |
| 2025-05-06 | 3.34 | $3.27 | 110636 |
| 2025-05-05 | 3.35 | $3.31 | 122900 |
| 2025-05-02 | 3.35 | $3.35 | 158200 |
| 2025-05-01 | 3.36 | $3.30 | 113433 |
| 2025-04-30 | 3.37 | $3.29 | 269243 |
| 2025-04-29 | 3.39 | $3.33 | 242800 |
| 2025-04-28 | 3.40 | $3.28 | 271429 |
| 2025-04-25 | 3.42 | $3.38 | 231522 |
| 2025-04-24 | 3.44 | $3.43 | 195300 |
| 2025-04-23 | 3.45 | $3.42 | 205500 |
| 2025-04-22 | 3.47 | $3.35 | 192452 |
| 2025-04-21 | 3.49 | $3.32 | 295942 |
| 2025-04-17 | 3.52 | $3.26 | 231352 |
| 2025-04-16 | 3.56 | $3.30 | 237000 |
| 2025-04-15 | 3.60 | $3.37 | 234205 |
| 2025-04-14 | 3.64 | $3.47 | 205020 |
| 2025-04-11 | 3.67 | $3.44 | 143800 |
| 2025-04-10 | 3.70 | $3.41 | 168500 |
| 2025-04-09 | 3.74 | $3.61 | 276700 |
| 2025-04-08 | 3.77 | $3.42 | 485900 |
| 2025-04-07 | 3.81 | $3.53 | 570048 |
| 2025-04-04 | 3.85 | $3.61 | 247101 |
| 2025-04-03 | 3.88 | $3.59 | 306528 |
| 2025-04-02 | 3.92 | $3.83 | 79400 |
| 2025-04-01 | 3.94 | $3.76 | 136517 |
| 2025-03-31 | 3.96 | $3.75 | 90322 |
| 2025-03-28 | 4.00 | $3.83 | 102800 |
| 2025-03-27 | 4.02 | $3.97 | 52000 |
| 2025-03-26 | 4.04 | $3.92 | 87700 |
| 2025-03-25 | 4.07 | $3.96 | 74633 |
| 2025-03-24 | 4.09 | $4.00 | 126100 |
| 2025-03-21 | 4.12 | $3.89 | 252447 |
| 2025-03-20 | 4.15 | $3.95 | 144828 |
| 2025-03-19 | 4.19 | $4.01 | 101921 |
| 2025-03-18 | 4.23 | $4.01 | 161033 |
| 2025-03-17 | 4.27 | $4.04 | 205410 |
| 2025-03-14 | 4.31 | $4.04 | 86092 |
| 2025-03-13 | 4.36 | $4.06 | 270707 |
| 2025-03-12 | 4.40 | $3.96 | 152000 |
| 2025-03-11 | 4.46 | $4.11 | 231929 |
| 2025-03-10 | 4.51 | $4.02 | 192500 |
| 2025-03-07 | 4.58 | $4.43 | 305436 |
| 2025-03-06 | 4.60 | $4.26 | 232931 |
| 2025-03-05 | 4.64 | $4.30 | 222159 |
| 2025-03-04 | 4.68 | $4.39 | 162000 |
| 2025-03-03 | 4.72 | $4.44 | 157100 |
| 2025-02-28 | 4.75 | $4.60 | 125349 |
| 2025-02-27 | 4.77 | $4.54 | 99127 |
| 2025-02-26 | 4.79 | $4.70 | 117100 |
| 2025-02-25 | 4.80 | $4.72 | 93104 |
| 2025-02-24 | 4.81 | $4.73 | 129534 |
| 2025-02-21 | 4.82 | $4.75 | 112500 |
| 2025-02-20 | 4.82 | $4.80 | 47900 |
| 2025-02-19 | 4.83 | $4.91 | 90730 |
| 2025-02-18 | 4.82 | $4.90 | 72945 |
| 2025-02-14 | 4.81 | $4.85 | 43517 |
| 2025-02-13 | 4.80 | $4.99 | 220659 |
| 2025-02-12 | 4.78 | $4.74 | 119500 |
| 2025-02-11 | 4.78 | $4.79 | 97100 |
| 2025-02-10 | 4.77 | $4.73 | 91218 |
| 2025-02-07 | 4.77 | $4.74 | 121718 |
| 2025-02-06 | 4.77 | $4.79 | 84039 |
| 2025-02-05 | 4.76 | $4.78 | 150606 |
| 2025-02-04 | 4.75 | $4.84 | 222200 |
| 2025-02-03 | 4.73 | $4.58 | 132549 |
| 2025-01-31 | 4.74 | $4.86 | 120300 |
| 2025-01-30 | 4.72 | $5.00 | 168948 |
| 2025-01-29 | 4.68 | $4.87 | 71742 |
| 2025-01-28 | 4.65 | $4.72 | 83022 |
| 2025-01-27 | 4.64 | $4.81 | 161812 |
| 2025-01-24 | 4.62 | $4.78 | 132600 |
| 2025-01-23 | 4.60 | $4.85 | 138416 |
| 2025-01-22 | 4.57 | $4.81 | 270033 |
| 2025-01-21 | 4.54 | $4.78 | 108600 |
| 2025-01-17 | 4.52 | $4.61 | 97600 |
| 2025-01-16 | 4.51 | $4.57 | 89900 |
| 2025-01-15 | 4.51 | $4.55 | 79300 |
| 2025-01-14 | 4.51 | $4.44 | 135642 |
| 2025-01-13 | 4.52 | $4.41 | 103903 |
| 2025-01-10 | 4.54 | $4.40 | 128700 |
| 2025-01-08 | 4.57 | $4.46 | 195142 |
| 2025-01-07 | 4.59 | $4.55 | 108345 |
| 2025-01-06 | 4.60 | $4.57 | 118600 |
| 2025-01-03 | 4.61 | $4.65 | 134300 |
| 2025-01-02 | 4.62 | $4.57 | 175200 |
| 2024-12-31 | 4.63 | $4.51 | 143300 |
| 2024-12-30 | 4.65 | $4.47 | 176500 |
| 2024-12-27 | 4.67 | $4.54 | 191807 |
| 2024-12-26 | 4.68 | $4.59 | 184022 |
| 2024-12-24 | 4.69 | $4.44 | 76330 |
| 2024-12-23 | 4.72 | $4.44 | 270600 |
| 2024-12-20 | 4.75 | $4.56 | 256900 |
| 2024-12-19 | 4.76 | $4.37 | 293400 |
| 2024-12-18 | 4.79 | $4.51 | 286601 |
| 2024-12-17 | 4.81 | $4.91 | 455130 |
| 2024-12-16 | 4.78 | $4.88 | 440308 |
| 2024-12-13 | 4.76 | $5.03 | 156917 |
| 2024-12-12 | 4.72 | $4.97 | 178145 |
| 2024-12-11 | 4.68 | $5.07 | 258900 |
| 2024-12-10 | 4.63 | $4.89 | 433107 |
| 2024-12-09 | 4.59 | $5.18 | 403801 |
| 2024-12-06 | 4.52 | $4.69 | 109100 |
| 2024-12-05 | 4.50 | $4.63 | 161029 |
| 2024-12-04 | 4.49 | $4.57 | 128714 |
| 2024-12-03 | 4.48 | $4.56 | 174612 |
| 2024-12-02 | 4.47 | $4.59 | 199400 |
| 2024-11-29 | 4.46 | $4.54 | 102432 |
| 2024-11-27 | 4.45 | $4.62 | 130800 |
| 2024-11-26 | 4.44 | $4.49 | 236648 |
| 2024-11-25 | 4.43 | $4.63 | 200200 |
| 2024-11-22 | 4.41 | $4.51 | 189700 |
| 2024-11-21 | 4.39 | $4.38 | 238900 |
| 2024-11-20 | 4.39 | $4.28 | 177700 |
| 2024-11-19 | 4.40 | $4.26 | 290900 |
| 2024-11-18 | 4.41 | $4.21 | 332154 |
| 2024-11-15 | 4.42 | $4.48 | 407034 |
| 2024-11-14 | 4.41 | $4.30 | 240448 |
| 2024-11-13 | 4.41 | $4.40 | 273817 |
| 2024-11-12 | 4.41 | $4.40 | 286823 |
| 2024-11-11 | 4.40 | $4.44 | 205842 |
| 2024-11-08 | 4.40 | $4.41 | 704221 |
| 2024-11-07 | 4.39 | $4.75 | 277119 |
| 2024-11-06 | 4.35 | $4.83 | 365600 |
| 2024-11-05 | 4.31 | $4.65 | 208900 |
| 2024-11-04 | 4.28 | $4.44 | 289427 |
| 2024-11-01 | 4.26 | $4.46 | 213600 |
| 2024-10-31 | 4.25 | $4.21 | 213400 |
| 2024-10-30 | 4.26 | $4.20 | 196300 |
| 2024-10-29 | 4.27 | $4.17 | 156218 |
| 2024-10-28 | 4.29 | $4.11 | 118500 |
| 2024-10-25 | 4.31 | $4.05 | 154913 |
| 2024-10-24 | 4.34 | $4.09 | 155219 |
| 2024-10-23 | 4.37 | $4.10 | 326500 |
| 2024-10-22 | 4.40 | $4.24 | 112100 |
| 2024-10-21 | 4.42 | $4.29 | 139400 |
| 2024-10-18 | 4.43 | $4.39 | 198148 |
| 2024-10-17 | 4.44 | $4.45 | 117700 |
| 2024-10-16 | 4.44 | $4.50 | 129905 |
| 2024-10-15 | 4.44 | $4.48 | 188400 |
| 2024-10-14 | 4.44 | $4.44 | 146713 |
| 2024-10-11 | 4.45 | $4.39 | 300500 |
| 2024-10-10 | 4.46 | $4.47 | 140740 |
| 2024-10-09 | 4.46 | $4.49 | 103900 |
| 2024-10-08 | 4.46 | $4.42 | 162500 |
| 2024-10-07 | 4.47 | $4.39 | 233513 |
| 2024-10-04 | 4.47 | $4.38 | 120404 |
| 2024-10-03 | 4.48 | $4.27 | 132004 |
| 2024-10-02 | 4.49 | $4.35 | 178900 |
| 2024-10-01 | 4.50 | $4.32 | 701838 |
| 2024-09-30 | 4.51 | $4.50 | 303100 |
| 2024-09-27 | 4.50 | $4.62 | 221347 |
| 2024-09-26 | 4.48 | $4.49 | 264944 |
| 2024-09-25 | 4.47 | $4.41 | 133900 |
| 2024-09-24 | 4.46 | $4.64 | 215000 |
| 2024-09-23 | 4.44 | $4.59 | 300200 |
| 2024-09-20 | 4.41 | $4.67 | 410900 |
| 2024-09-19 | 4.38 | $4.73 | 249714 |
| 2024-09-18 | 4.35 | $4.66 | 399549 |
| 2024-09-17 | 4.32 | $4.65 | 433343 |
| 2024-09-16 | 4.29 | $4.51 | 298400 |
| 2024-09-13 | 4.27 | $4.50 | 490200 |
| 2024-09-12 | 4.25 | $4.45 | 538731 |
| 2024-09-11 | 4.24 | $4.27 | 1.6M |
| 2024-09-10 | 4.24 | $4.04 | 792711 |
| 2024-09-09 | 4.27 | $4.00 | 650948 |
| 2024-09-06 | 4.31 | $4.07 | 628734 |
| 2024-09-05 | 4.34 | $4.15 | 441531 |
| 2024-09-04 | 4.36 | $4.15 | 308200 |
| 2024-09-03 | 4.39 | $4.10 | 344200 |
| 2024-08-30 | 4.42 | $4.31 | 260700 |
| 2024-08-29 | 4.44 | $4.30 | 361800 |
| 2024-08-28 | 4.46 | $4.25 | 2.2M |
| 2024-08-27 | 4.50 | $4.32 | 618500 |
| 2024-08-26 | 4.54 | $4.44 | 626736 |
| 2024-08-23 | 4.57 | $4.60 | 734100 |
| 2024-08-22 | 4.60 | $4.59 | 193525 |
| 2024-08-21 | 4.63 | $4.57 | 97300 |
| 2024-08-20 | 4.67 | $4.48 | 160400 |
| 2024-08-19 | 4.73 | $4.47 | 163112 |
| 2024-08-16 | 4.80 | $4.46 | 141000 |
| 2024-08-15 | 4.88 | $4.46 | 215227 |
| 2024-08-14 | 4.96 | $4.31 | 252211 |
| 2024-08-13 | 5.07 | $4.39 | 190509 |
| 2024-08-12 | 5.18 | $4.39 | 255201 |
| 2024-08-09 | 5.30 | $4.55 | 346923 |
| 2024-08-08 | 5.41 | $4.46 | 325200 |
| 2024-08-07 | 5.54 | $4.39 | 294005 |
| 2024-08-06 | 5.68 | $4.48 | 470658 |
| 2024-08-05 | 5.82 | $4.67 | 447032 |
| 2024-08-02 | 5.94 | $4.97 | 1.2M |
| 2024-08-01 | 6.05 | $5.77 | 281207 |
| 2024-07-31 | 6.08 | $6.04 | 602101 |
| 2024-07-30 | 6.09 | $5.95 | 189237 |
| 2024-07-29 | 6.11 | $5.95 | 237325 |
| 2024-07-26 | 6.13 | $6.11 | 318649 |
| 2024-07-25 | 6.14 | $6.05 | 198605 |
| 2024-07-24 | 6.15 | $5.98 | 141200 |
| 2024-07-23 | 6.18 | $6.28 | 352700 |
| 2024-07-22 | 6.18 | $6.16 | 471941 |
| 2024-07-19 | 6.19 | $5.89 | 179100 |
| 2024-07-18 | 6.23 | $6.14 | 127200 |
| 2024-07-17 | 6.25 | $6.38 | 312208 |
| 2024-07-16 | 6.24 | $6.34 | 337800 |
| 2024-07-15 | 6.24 | $6.20 | 264721 |
| 2024-07-12 | 6.26 | $6.10 | 334500 |
| 2024-07-11 | 6.29 | $6.03 | 269400 |
| 2024-07-10 | 6.33 | $5.82 | 265232 |
| 2024-07-09 | 6.39 | $6.00 | 123505 |
| 2024-07-08 | 6.44 | $6.17 | 95600 |
| 2024-07-05 | 6.48 | $6.13 | 224300 |
| 2024-07-03 | 6.52 | $6.36 | 66900 |
| 2024-07-02 | 6.54 | $6.35 | 114800 |
| 2024-07-01 | 6.57 | $6.28 | 123580 |
| 2024-06-28 | 6.60 | $6.73 | 458631 |
| 2024-06-27 | 6.60 | $6.54 | 169800 |
| 2024-06-26 | 6.61 | $6.60 | 137400 |
| 2024-06-25 | 6.62 | $6.43 | 103636 |
| 2024-06-24 | 6.65 | $6.57 | 100034 |
| 2024-06-21 | 6.66 | $6.59 | 225400 |
| 2024-06-20 | 6.67 | $6.45 | 252343 |
| 2024-06-18 | 6.70 | $6.40 | 113200 |
| 2024-06-17 | 6.73 | $6.52 | 110932 |
| 2024-06-14 | 6.76 | $6.56 | 86611 |
| 2024-06-13 | 6.78 | $6.72 | 117331 |
| 2024-06-12 | 6.79 | $6.89 | 107040 |
| 2024-06-11 | 6.78 | $6.78 | 120520 |
| 2024-06-10 | 6.78 | $6.65 | 92603 |
| 2024-06-07 | 6.80 | $6.67 | 137200 |
| 2024-06-06 | 6.81 | $6.86 | 101800 |
| 2024-06-05 | 6.81 | $6.84 | 118100 |
| 2024-06-04 | 6.81 | $6.68 | 135600 |
| 2024-06-03 | 6.82 | $6.69 | 222700 |
| 2024-05-31 | 6.84 | $7.00 | 176713 |
| 2024-05-30 | 6.82 | $6.81 | 116319 |
| 2024-05-29 | 6.82 | $6.74 | 105540 |
| 2024-05-28 | 6.83 | $6.91 | 122900 |
| 2024-05-24 | 6.81 | $6.77 | 105400 |
| 2024-05-23 | 6.81 | $6.69 | 192800 |
| 2024-05-22 | 6.81 | $6.70 | 129309 |
| 2024-05-21 | 6.81 | $6.81 | 104800 |
| 2024-05-20 | 6.79 | $6.93 | 183437 |
| 2024-05-17 | 6.76 | $6.93 | 360800 |
| 2024-05-16 | 6.73 | $6.75 | 239239 |
| 2024-05-15 | 6.71 | $6.98 | 143400 |
| 2024-05-14 | 6.66 | $7.00 | 250800 |
| 2024-05-13 | 6.61 | $6.79 | 152110 |
| 2024-05-10 | 6.57 | $6.77 | 165300 |
| 2024-05-09 | 6.54 | $6.84 | 142948 |
| 2024-05-08 | 6.49 | $6.83 | 207300 |
| 2024-05-07 | 6.45 | $6.77 | 303523 |
| 2024-05-06 | 6.40 | $7.01 | 320347 |
| 2024-05-03 | 6.34 | $7.31 | 596405 |
| 2024-05-02 | 6.24 | $6.16 | 208445 |
| 2024-05-01 | 6.25 | $6.35 | 147428 |
| 2024-04-30 | 6.25 | $6.33 | 167900 |
| 2024-04-29 | 6.25 | $6.45 | 128838 |
| 2024-04-26 | 6.23 | $6.28 | 102373 |
| 2024-04-25 | 6.24 | $6.07 | 141437 |
| 2024-04-24 | 6.27 | $6.30 | 112800 |
| 2024-04-23 | 6.29 | $6.15 | 99709 |
| 2024-04-22 | 6.31 | $6.07 | 114333 |
| 2024-04-19 | 6.35 | $6.24 | 171308 |
| 2024-04-18 | 6.38 | $6.10 | 147700 |
| 2024-04-17 | 6.43 | $5.98 | 142739 |
| 2024-04-16 | 6.49 | $6.18 | 193300 |
| 2024-04-15 | 6.53 | $6.28 | 188537 |
| 2024-04-12 | 6.57 | $6.09 | 183300 |
| 2024-04-11 | 6.62 | $6.38 | 409541 |
| 2024-04-10 | 6.65 | $6.33 | 232800 |
| 2024-04-09 | 6.69 | $6.58 | 194136 |
| 2024-04-08 | 6.70 | $6.61 | 178000 |
| 2024-04-05 | 6.71 | $6.57 | 137410 |
| 2024-04-04 | 6.72 | $6.52 | 193116 |
| 2024-04-03 | 6.73 | $6.60 | 185126 |
| 2024-04-02 | 6.72 | $6.53 | 241327 |
| 2024-04-01 | 6.72 | $6.84 | 215325 |
| 2024-03-28 | 6.69 | $6.75 | 287700 |
| 2024-03-27 | 6.66 | $6.91 | 197913 |
| 2024-03-26 | 6.60 | $6.71 | 196211 |
| 2024-03-25 | 6.56 | $6.66 | 219800 |
| 2024-03-22 | 6.53 | $6.90 | 213831 |
| 2024-03-21 | 6.46 | $7.08 | 314100 |
| 2024-03-20 | 6.37 | $6.97 | 357117 |
| 2024-03-19 | 6.29 | $6.77 | 349300 |
| 2024-03-18 | 6.22 | $6.66 | 310100 |
| 2024-03-15 | 6.16 | $6.76 | 482534 |
| 2024-03-14 | 6.08 | $6.66 | 650123 |
| 2024-03-13 | 6.02 | $6.62 | 568800 |
| 2024-03-12 | 5.95 | $6.48 | 658000 |
| 2024-03-11 | 5.89 | $6.75 | 741654 |
| 2024-03-08 | 5.81 | $6.55 | 1.2M |
| 2024-03-07 | 5.74 | $5.27 | 338622 |
| 2024-03-06 | 5.80 | $5.59 | 254100 |
| 2024-03-05 | 5.83 | $5.57 | 270213 |
| 2024-03-04 | 5.86 | $5.80 | 345400 |
| 2024-03-01 | 5.87 | $5.92 | 721300 |
| 2024-02-29 | 5.88 | $5.76 | 343800 |
| 2024-02-28 | 5.89 | $5.59 | 286121 |
| 2024-02-27 | 5.93 | $5.75 | 546800 |
| 2024-02-26 | 5.95 | $5.89 | 227500 |
| 2024-02-23 | 5.96 | $5.80 | 279400 |
| 2024-02-22 | 5.99 | $5.75 | 265568 |
| 2024-02-21 | 6.02 | $5.88 | 205402 |
| 2024-02-20 | 6.04 | $5.81 | 469215 |
| 2024-02-16 | 6.06 | $5.99 | 199616 |
| 2024-02-15 | 6.08 | $6.16 | 316300 |
| 2024-02-14 | 6.07 | $6.08 | 156007 |
| 2024-02-13 | 6.07 | $5.91 | 244600 |
| 2024-02-12 | 6.08 | $6.27 | 266100 |
| 2024-02-09 | 6.06 | $6.17 | 124000 |
| 2024-02-08 | 6.05 | $6.05 | 223030 |
| 2024-02-07 | 6.04 | $5.83 | 223809 |
| 2024-02-06 | 6.06 | $5.98 | 142125 |
| 2024-02-05 | 6.07 | $5.82 | 199334 |
| 2024-02-02 | 6.09 | $5.98 | 141032 |
| 2024-02-01 | 6.10 | $6.06 | 153253 |
| 2024-01-31 | 6.10 | $5.92 | 311569 |
| 2024-01-30 | 6.12 | $6.20 | 276400 |
| 2024-01-29 | 6.11 | $6.43 | 237300 |
| 2024-01-26 | 6.08 | $6.19 | 161100 |
| 2024-01-25 | 6.08 | $6.20 | 206200 |
| 2024-01-24 | 6.08 | $6.39 | 257600 |
| 2024-01-23 | 6.06 | $6.35 | 272414 |
| 2024-01-22 | 6.05 | $6.33 | 224409 |
| 2024-01-19 | 6.04 | $5.88 | 140700 |
| 2024-01-18 | 6.07 | $5.73 | 188900 |
| 2024-01-17 | 6.12 | $5.67 | 172416 |
| 2024-01-16 | 6.18 | $5.76 | 233315 |
| 2024-01-12 | 6.23 | $5.88 | 154843 |
| 2024-01-11 | 6.27 | $5.82 | 243138 |
| 2024-01-10 | 6.32 | $5.96 | 165700 |
| 2024-01-09 | 6.35 | $6.01 | 199200 |
| 2024-01-08 | 6.38 | $6.10 | 192800 |
| 2024-01-05 | 6.40 | $6.18 | 315600 |
| 2024-01-04 | 6.41 | $6.30 | 578026 |
| 2024-01-03 | 6.40 | $6.12 | 339134 |
| 2024-01-02 | 6.42 | $6.56 | 673500 |
| 2023-12-29 | 6.39 | $6.90 | 2.0M |
| 2023-12-28 | 6.33 | $6.45 | 373900 |
| 2023-12-27 | 6.30 | $6.78 | 339646 |
| 2023-12-26 | 6.23 | $6.71 | 270810 |
| 2023-12-22 | 6.17 | $6.51 | 218821 |
| 2023-12-21 | 6.11 | $6.45 | 270800 |
| 2023-12-20 | 6.06 | $6.39 | 588346 |
| 2023-12-19 | 6.01 | $6.48 | 582636 |
| 2023-12-18 | 5.94 | $6.40 | 413406 |
| 2023-12-15 | 5.88 | $6.08 | 525788 |
| 2023-12-14 | 5.84 | $6.07 | 1.1M |
| 2023-12-13 | 5.79 | $5.86 | 706617 |
| 2023-12-12 | 5.77 | $5.63 | 213900 |
| 2023-12-11 | 5.76 | $5.78 | 271600 |
| 2023-12-08 | 5.73 | $6.06 | 184140 |
| 2023-12-07 | 5.67 | $6.08 | 190322 |
| 2023-12-06 | 5.61 | $6.24 | 360100 |
| 2023-12-05 | 5.53 | $6.00 | 213100 |
| 2023-12-04 | 5.47 | $6.27 | 375718 |
| 2023-12-01 | 5.38 | $6.27 | 471641 |
| 2023-11-30 | 5.29 | $5.69 | 906624 |
| 2023-11-29 | 5.26 | $5.44 | 201200 |
| 2023-11-28 | 5.25 | $5.31 | 304611 |
| 2023-11-27 | 5.25 | $5.32 | 219105 |
| 2023-11-24 | 5.26 | $5.37 | 124434 |
| 2023-11-22 | 5.26 | $5.23 | 214003 |
| 2023-11-21 | 5.28 | $5.18 | 650018 |
| 2023-11-20 | 5.31 | $5.22 | 512140 |
| 2023-11-17 | 5.33 | $5.21 | 1.1M |
| 2023-11-16 | 5.35 | $5.00 | 754422 |
| 2023-11-15 | 5.40 | $5.08 | 444634 |
| 2023-11-14 | 5.44 | $5.11 | 647400 |
| 2023-11-13 | 5.48 | $4.97 | 278233 |
| 2023-11-10 | 5.54 | $5.00 | 351000 |
| 2023-11-09 | 5.60 | $4.92 | 491148 |
| 2023-11-08 | 5.67 | $5.12 | 686100 |
| 2023-11-07 | 5.73 | $5.80 | 284016 |
| 2023-11-06 | 5.73 | $5.83 | 160400 |
| 2023-11-03 | 5.72 | $6.08 | 454541 |
| 2023-11-02 | 5.69 | $5.81 | 294100 |
| 2023-11-01 | 5.69 | $5.76 | 134600 |
| 2023-10-31 | 5.71 | $5.79 | 127649 |
| 2023-10-30 | 5.72 | $5.71 | 140446 |
| 2023-10-27 | 5.75 | $5.61 | 145503 |
| 2023-10-26 | 5.80 | $5.74 | 246720 |
| 2023-10-25 | 5.84 | $5.48 | 170947 |
| 2023-10-24 | 5.92 | $5.49 | 187232 |
| 2023-10-23 | 6.01 | $5.45 | 296245 |
| 2023-10-20 | 6.11 | $5.37 | 237800 |
| 2023-10-19 | 6.22 | $5.42 | 382700 |
| 2023-10-18 | 6.34 | $5.67 | 216200 |
| 2023-10-17 | 6.45 | $6.04 | 190700 |
| 2023-10-16 | 6.52 | $5.86 | 177513 |
| 2023-10-13 | 6.62 | $5.86 | 317905 |
| 2023-10-12 | 6.73 | $5.64 | 575846 |
| 2023-10-11 | 6.86 | $6.13 | 184917 |
| 2023-10-10 | 6.95 | $6.30 | 225323 |
| 2023-10-09 | 7.03 | $6.28 | 244500 |
| 2023-10-06 | 7.10 | $6.29 | 349400 |
| 2023-10-05 | 7.18 | $6.54 | 291900 |
| 2023-10-04 | 7.24 | $6.96 | 194029 |
| 2023-10-03 | 7.25 | $7.20 | 171800 |
| 2023-10-02 | 7.24 | $7.26 | 501200 |
| 2023-09-29 | 7.23 | $7.56 | 194019 |
| 2023-09-28 | 7.18 | $7.24 | 199500 |
| 2023-09-27 | 7.17 | $7.24 | 180530 |
| 2023-09-26 | 7.15 | $7.31 | 355500 |
| 2023-09-25 | 7.13 | $7.47 | 170602 |
| 2023-09-22 | 7.09 | $7.42 | 343243 |
| 2023-09-21 | 7.06 | $7.39 | 270500 |
| 2023-09-20 | 7.03 | $7.51 | 361711 |
| 2023-09-19 | 6.99 | $7.52 | 382238 |
| 2023-09-18 | 6.96 | $7.40 | 552320 |
| 2023-09-15 | 6.94 | $6.92 | 304700 |
| 2023-09-14 | 6.98 | $6.71 | 426405 |
| 2023-09-13 | 7.04 | $6.66 | 225268 |
| 2023-09-12 | 7.12 | $6.65 | 275379 |
| 2023-09-11 | 7.20 | $6.62 | 266025 |
| 2023-09-08 | 7.30 | $6.70 | 568700 |
| 2023-09-07 | 7.40 | $6.70 | 335006 |
| 2023-09-06 | 7.51 | $6.80 | 266200 |
| 2023-09-05 | 7.62 | $6.88 | 207995 |
| 2023-09-01 | 7.73 | $7.26 | 140517 |
| 2023-08-31 | 7.81 | $7.19 | 275900 |
| 2023-08-30 | 7.90 | $7.13 | 287000 |
| 2023-08-29 | 8.01 | $7.21 | 328800 |
| 2023-08-28 | 8.11 | $7.28 | 198422 |
| 2023-08-25 | 8.21 | $7.45 | 272209 |
| 2023-08-24 | 8.31 | $7.44 | 207300 |
| 2023-08-23 | 8.41 | $8.00 | 179622 |
| 2023-08-22 | 8.46 | $8.19 | 195532 |
| 2023-08-21 | 8.49 | $8.33 | 182900 |
| 2023-08-18 | 8.51 | $8.31 | 168106 |
| 2023-08-17 | 8.53 | $8.27 | 214913 |
| 2023-08-16 | 8.56 | $8.36 | 209306 |
| 2023-08-15 | 8.59 | $8.08 | 271100 |
| 2023-08-14 | 8.64 | $8.31 | 322754 |
| 2023-08-11 | 8.67 | $9.11 | 797536 |
| 2023-08-10 | 8.62 | $8.62 | 318500 |
| 2023-08-09 | 8.63 | $8.76 | 274426 |
| 2023-08-08 | 8.63 | $9.05 | 908200 |
| 2023-08-07 | 8.60 | $8.45 | 328100 |
| 2023-08-04 | 8.62 | $8.55 | 101976 |
| 2023-08-03 | 8.64 | $8.45 | 150100 |
| 2023-08-02 | 8.66 | $8.36 | 259740 |
| 2023-08-01 | 8.70 | $8.57 | 166500 |
| 2023-07-31 | 8.72 | $8.90 | 213743 |
| 2023-07-28 | 8.71 | $8.77 | 248716 |
| 2023-07-27 | 8.71 | $8.41 | 219000 |
| 2023-07-26 | 8.74 | $8.51 | 203700 |
| 2023-07-25 | 8.77 | $8.42 | 215831 |
| 2023-07-24 | 8.80 | $8.69 | 249640 |
| 2023-07-21 | 8.81 | $8.46 | 168043 |
| 2023-07-20 | 8.83 | $8.65 | 192900 |
| 2023-07-19 | 8.83 | $8.77 | 181500 |
| 2023-07-18 | 8.82 | $8.71 | 148500 |
| 2023-07-17 | 8.80 | $8.73 | 183606 |
| 2023-07-14 | 8.79 | $8.98 | 284000 |
| 2023-07-13 | 8.74 | $9.54 | 143537 |
| 2023-07-12 | 8.64 | $9.47 | 212200 |
| 2023-07-11 | 8.54 | $8.96 | 165325 |
| 2023-07-10 | 8.49 | $8.67 | 165839 |
| 2023-07-07 | 8.46 | $8.42 | 163045 |
| 2023-07-06 | 8.46 | $8.36 | 290100 |
| 2023-07-05 | 8.47 | $8.87 | 393200 |
| 2023-07-03 | 8.42 | $8.96 | 84319 |
| 2023-06-30 | 8.37 | $9.14 | 292516 |
| 2023-06-29 | 8.29 | $9.01 | 299940 |
| 2023-06-28 | 8.21 | $8.39 | 199229 |
| 2023-06-27 | 8.20 | $8.34 | 157313 |
| 2023-06-26 | 8.20 | $8.06 | 305200 |
| 2023-06-23 | 8.22 | $8.03 | 1.5M |
| 2023-06-22 | 8.25 | $7.99 | 253510 |
| 2023-06-21 | 8.29 | $7.93 | 140900 |
| 2023-06-20 | 8.33 | $7.92 | 192600 |
| 2023-06-16 | 8.38 | $8.02 | 386400 |
| 2023-06-15 | 8.42 | $8.00 | 255147 |
| 2023-06-14 | 8.47 | $8.35 | 166502 |
| 2023-06-13 | 8.49 | $8.52 | 172356 |
| 2023-06-12 | 8.49 | $8.35 | 294300 |
| 2023-06-09 | 8.51 | $8.60 | 233300 |
| 2023-06-08 | 8.51 | $8.68 | 153037 |
| 2023-06-07 | 8.50 | $8.82 | 362000 |
| 2023-06-06 | 8.47 | $8.55 | 375106 |
| 2023-06-05 | 8.47 | $8.20 | 360538 |
| 2023-06-02 | 8.50 | $8.27 | 356312 |
| 2023-06-01 | 8.53 | $7.91 | 292100 |
| 2023-05-31 | 8.60 | $8.27 | 571899 |
| 2023-05-30 | 8.63 | $8.75 | 237145 |
| 2023-05-26 | 8.63 | $8.52 | 237000 |
| 2023-05-25 | 8.65 | $8.42 | 443300 |
| 2023-05-24 | 8.68 | $8.44 | 172600 |
| 2023-05-23 | 8.72 | $8.76 | 183100 |
| 2023-05-22 | 8.73 | $8.78 | 168909 |
| 2023-05-19 | 8.74 | $8.52 | 173400 |
| 2023-05-18 | 8.79 | $8.69 | 267000 |
| 2023-05-17 | 8.82 | $8.84 | 257500 |
| 2023-05-16 | 8.84 | $8.69 | 309718 |
| 2023-05-15 | 8.88 | $9.03 | 270300 |
| 2023-05-12 | 8.89 | $8.74 | 249939 |
| 2023-05-11 | 8.93 | $8.55 | 244300 |
| 2023-05-10 | 8.99 | $8.57 | 310736 |
| 2023-05-09 | 9.06 | $8.35 | 253145 |
| 2023-05-08 | 9.16 | $8.36 | 226871 |
| 2023-05-05 | 9.27 | $8.55 | 254029 |
| 2023-05-04 | 9.36 | $8.54 | 335338 |
| 2023-05-03 | 9.45 | $8.66 | 601033 |
| 2023-05-02 | 9.53 | $9.02 | 693427 |
| 2023-05-01 | 9.58 | $9.51 | 619928 |
| 2023-04-28 | 9.59 | $9.73 | 460300 |
| 2023-04-27 | 9.56 | $9.52 | 292800 |
| 2023-04-26 | 9.56 | $9.35 | 319800 |
| 2023-04-25 | 9.57 | $9.24 | 303301 |
| 2023-04-24 | 9.59 | $9.65 | 254700 |
| 2023-04-21 | 9.56 | $9.79 | 290500 |
| 2023-04-20 | 9.52 | $9.58 | 366800 |
| 2023-04-19 | 9.49 | $9.76 | 249300 |
| 2023-04-18 | 9.43 | $9.64 | 297315 |
| 2023-04-17 | 9.39 | $9.59 | 238735 |
| 2023-04-14 | 9.34 | $9.54 | 279715 |
| 2023-04-13 | 9.30 | $9.87 | 260823 |
| 2023-04-12 | 9.23 | $9.91 | 326600 |
| 2023-04-11 | 9.15 | $10.29 | 556500 |
| 2023-04-10 | 9.02 | $9.51 | 395520 |
| 2023-04-06 | 8.98 | $8.91 | 226017 |
| 2023-04-05 | 8.99 | $8.82 | 372600 |
| 2023-04-04 | 9.01 | $9.31 | 184335 |
| 2023-04-03 | 8.99 | $9.42 | 328600 |
| 2023-03-31 | 8.96 | $9.45 | 409045 |
| 2023-03-30 | 8.93 | $8.95 | 213836 |
| 2023-03-29 | 8.95 | $8.99 | 319800 |
| 2023-03-28 | 8.96 | $8.70 | 293200 |
| 2023-03-27 | 9.01 | $8.77 | 250245 |
| 2023-03-24 | 9.06 | $8.71 | 214100 |
| 2023-03-23 | 9.12 | $8.66 | 363400 |
| 2023-03-22 | 9.19 | $8.50 | 262800 |
| 2023-03-21 | 9.28 | $8.61 | 348700 |
| 2023-03-20 | 9.36 | $8.72 | 501800 |
| 2023-03-17 | 9.45 | $9.01 | 559800 |
| 2023-03-16 | 9.50 | $9.05 | 403300 |
| 2023-03-15 | 9.56 | $9.33 | 448700 |
| 2023-03-14 | 9.59 | $9.60 | 435439 |
| 2023-03-13 | 9.60 | $9.04 | 317900 |
| 2023-03-10 | 9.67 | $9.39 | 479800 |
| 2023-03-09 | 9.70 | $9.83 | 420416 |
| 2023-03-08 | 9.69 | $9.90 | 337000 |
| 2023-03-07 | 9.67 | $9.27 | 259800 |
| 2023-03-06 | 9.72 | $9.22 | 375361 |
| 2023-03-03 | 9.77 | $9.89 | 296000 |
| 2023-03-02 | 9.77 | $9.54 | 440600 |
| 2023-03-01 | 9.80 | $9.29 | 600400 |
| 2023-02-28 | 9.86 | $9.90 | 1.1M |
| 2023-02-27 | 9.86 | $9.70 | 463929 |
| 2023-02-24 | 9.88 | $9.90 | 726810 |
| 2023-02-23 | 9.88 | $10.28 | 652836 |
| 2023-02-22 | 9.84 | $9.69 | 370833 |
| 2023-02-21 | 9.86 | $9.82 | 412613 |
| 2023-02-17 | 9.86 | $9.90 | 307405 |
| 2023-02-16 | 9.86 | $9.72 | 454300 |
| 2023-02-15 | 9.87 | $9.86 | 538335 |
| 2023-02-14 | 9.87 | $9.97 | 283621 |
| 2023-02-13 | 9.85 | $9.88 | 335100 |
| 2023-02-10 | 9.84 | $9.54 | 306316 |
| 2023-02-09 | 9.87 | $9.32 | 258114 |
| 2023-02-08 | 9.91 | $9.80 | 209836 |
| 2023-02-07 | 9.89 | $9.91 | 227436 |
| 2023-02-06 | 9.86 | $9.82 | 323446 |
| 2023-02-03 | 9.84 | $10.27 | 362428 |
| 2023-02-02 | 9.76 | $10.39 | 526844 |
| 2023-02-01 | 9.66 | $10.34 | 408000 |
| 2023-01-31 | 9.55 | $10.05 | 453249 |
| 2023-01-30 | 9.46 | $9.96 | 469800 |
| 2023-01-27 | 9.37 | $9.97 | 480816 |
| 2023-01-26 | 9.26 | $9.72 | 362134 |
| 2023-01-25 | 9.17 | $9.73 | 296900 |
| 2023-01-24 | 9.06 | $9.60 | 468144 |
| 2023-01-23 | 8.95 | $9.73 | 499400 |
| 2023-01-20 | 8.82 | $9.83 | 250700 |
| 2023-01-19 | 8.67 | $9.34 | 346240 |
| 2023-01-18 | 8.56 | $9.35 | 236132 |
| 2023-01-17 | 8.43 | $9.36 | 206800 |
| 2023-01-13 | 8.30 | $9.53 | 295500 |
| 2023-01-12 | 8.15 | $9.23 | 344500 |
| 2023-01-11 | 8.02 | $8.86 | 221500 |
| 2023-01-10 | 7.92 | $8.47 | 222500 |
| 2023-01-09 | 7.86 | $8.50 | 320640 |
| 2023-01-06 | 7.79 | $8.44 | 280300 |
| 2023-01-05 | 7.72 | $8.39 | 365006 |
| 2023-01-04 | 7.66 | $8.22 | 371800 |
| 2023-01-03 | 7.61 | $7.81 | 411807 |
| 2022-12-30 | 7.61 | $7.84 | 557226 |
| 2022-12-29 | 7.60 | $7.88 | 443800 |
| 2022-12-28 | 7.59 | $7.40 | 433929 |
| 2022-12-27 | 7.63 | $7.12 | 894915 |
| 2022-12-23 | 7.70 | $7.15 | 256300 |
| 2022-12-22 | 7.77 | $7.17 | 382000 |
| 2022-12-21 | 7.84 | $7.40 | 283445 |
| 2022-12-20 | 7.89 | $7.19 | 313829 |
| 2022-12-19 | 7.96 | $7.52 | 346400 |
| 2022-12-16 | 7.99 | $7.76 | 401706 |
| 2022-12-15 | 8.01 | $7.89 | 367153 |
| 2022-12-14 | 8.01 | $8.03 | 490900 |
| 2022-12-13 | 8.00 | $8.19 | 383300 |
| 2022-12-12 | 7.98 | $8.14 | 294500 |
| 2022-12-09 | 7.97 | $7.97 | 311932 |
| 2022-12-08 | 7.98 | $8.10 | 237417 |
| 2022-12-07 | 7.98 | $7.92 | 288345 |
| 2022-12-06 | 8.00 | $8.05 | 311706 |
| 2022-12-05 | 8.02 | $8.03 | 442809 |
| 2022-12-02 | 8.06 | $8.27 | 311000 |
| 2022-12-01 | 8.09 | $8.29 | 302100 |
| 2022-11-30 | 8.14 | $8.32 | 556025 |
| 2022-11-29 | 8.20 | $7.87 | 468047 |
| 2022-11-28 | 8.32 | $7.77 | 790113 |
| 2022-11-25 | 8.48 | $7.67 | 219810 |
| 2022-11-23 | 8.67 | $7.62 | 607525 |
| 2022-11-22 | 8.88 | $7.34 | 622639 |
| 2022-11-21 | 9.14 | $7.45 | 658434 |
| 2022-11-18 | 9.42 | $7.58 | 666800 |
| 2022-11-17 | 9.70 | $7.53 | 1.2M |
| 2022-11-16 | 10.00 | $7.79 | 1.1M |
| 2022-11-15 | 10.30 | $8.72 | 605700 |
| 2022-11-14 | 10.53 | $8.97 | 599942 |
| 2022-11-11 | 10.75 | $9.40 | 691141 |
| 2022-11-10 | 10.94 | $8.95 | 884919 |
| 2022-11-09 | 11.20 | $8.23 | 1.2M |
| 2022-11-08 | 11.54 | $8.63 | 2.7M |
| 2022-11-07 | 11.86 | $11.01 | 1.1M |
| 2022-11-04 | 11.96 | $11.65 | 502700 |
| 2022-11-03 | 12.01 | $11.28 | 656536 |
| 2022-11-02 | 12.11 | $11.65 | 346505 |
| 2022-11-01 | 12.18 | $12.21 | 522003 |
| 2022-10-31 | 12.20 | $12.11 | 407700 |
| 2022-10-28 | 12.24 | $12.40 | 320900 |
| 2022-10-27 | 12.26 | $12.17 | 282138 |
| 2022-10-26 | 12.30 | $12.26 | 358100 |
| 2022-10-25 | 12.34 | $12.27 | 556500 |
| 2022-10-24 | 12.38 | $11.50 | 364143 |
| 2022-10-21 | 12.49 | $11.68 | 513608 |
| 2022-10-20 | 12.59 | $11.72 | 506100 |
| 2022-10-19 | 12.69 | $11.90 | 663200 |
| 2022-10-18 | 12.77 | $12.27 | 523515 |
| 2022-10-17 | 12.83 | $12.52 | 475317 |
| 2022-10-14 | 12.86 | $12.11 | 576335 |
| 2022-10-13 | 12.94 | $12.56 | 454604 |
| 2022-10-12 | 13.00 | $12.47 | 627200 |
| 2022-10-11 | 13.07 | $12.52 | 556640 |
| 2022-10-10 | 13.15 | $12.71 | 653125 |
| 2022-10-07 | 13.22 | $12.95 | 602100 |
| 2022-10-06 | 13.30 | $13.81 | 579238 |
| 2022-10-05 | 13.30 | $13.53 | 589600 |
| 2022-10-04 | 13.33 | $14.04 | 889193 |
| 2022-10-03 | 13.33 | $13.31 | 1.2M |
| 2022-09-30 | 13.40 | $13.47 | 1.5M |
| 2022-09-29 | 13.47 | $12.47 | 1.3M |
| 2022-09-28 | 13.64 | $12.93 | 1.1M |
| 2022-09-27 | 13.79 | $12.67 | 1.5M |
| 2022-09-26 | 14.00 | $12.12 | 962195 |
| 2022-09-23 | 14.30 | $12.37 | 880755 |
| 2022-09-22 | 14.65 | $12.47 | 1.1M |
| 2022-09-21 | 15.06 | $12.68 | 1.0M |
| 2022-09-20 | 15.52 | $12.89 | 1.5M |
| 2022-09-19 | 16.04 | $13.72 | 844811 |
| 2022-09-16 | 16.54 | $14.02 | 1.6M |
| 2022-09-15 | 17.08 | $14.66 | 974700 |
| 2022-09-14 | 17.63 | $14.91 | 869236 |
| 2022-09-13 | 18.22 | $15.35 | 1.2M |
| 2022-09-12 | 18.83 | $16.39 | 1.4M |
| 2022-09-09 | 19.38 | $16.38 | 2.4M |
| 2022-09-08 | 19.98 | $15.94 | 2.2M |
| 2022-09-07 | 20.66 | $15.30 | 1.8M |
| 2022-09-06 | 21.42 | $15.11 | 2.4M |
| 2022-09-02 | 22.23 | $15.51 | 2.4M |
| 2022-09-01 | 23.02 | $15.89 | 5.3M |
| 2022-08-31 | 23.80 | $15.17 | 10.4M |
| 2022-08-30 | 24.68 | $16.52 | 9.0M |
| 2022-08-29 | 25.45 | $18.78 | 13.9M |
| 2022-08-26 | 26.01 | $22.30 | 6.8M |
| 2022-08-25 | 26.22 | $26.99 | 6.3M |
| 2022-08-24 | 25.96 | $27.45 | 800431 |
| 2022-08-23 | 25.62 | $27.16 | 7.8M |
| 2022-08-22 | 25.26 | $27.89 | 3.9M |
| 2022-08-19 | 24.79 | $27.74 | 2.4M |
| 2022-08-18 | 24.30 | $28.86 | 3.1M |
| 2022-08-17 | 23.66 | $29.19 | 2.0M |
| 2022-08-16 | 22.94 | $28.57 | 2.0M |
| 2022-08-15 | 22.25 | $27.13 | 1.9M |
| 2022-08-12 | 21.65 | $26.60 | 2.6M |
| 2022-08-11 | 21.09 | $25.17 | 3.5M |
| 2022-08-10 | 20.64 | $23.31 | 2.6M |
| 2022-08-09 | 20.35 | $20.80 | 1.7M |
| 2022-08-08 | 20.31 | $21.11 | 791219 |
| 2022-08-05 | 20.23 | $20.53 | 349800 |
| 2022-08-04 | 20.21 | $20.32 | 514736 |
| 2022-08-03 | 20.22 | $20.64 | 1.7M |
| 2022-08-02 | 20.19 | $20.90 | 2.5M |
| 2022-08-01 | 20.14 | $20.59 | 1.3M |
| 2022-07-29 | 20.11 | $20.62 | 960316 |
| 2022-07-28 | 20.07 | $20.17 | 793100 |
| 2022-07-27 | 20.06 | $19.82 | 3.2M |
| 2022-07-26 | 20.09 | $18.16 | 1.9M |
| 2022-07-25 | 20.27 | $19.35 | 1.3M |
| 2022-07-22 | 20.35 | $19.30 | 1.6M |
| 2022-07-21 | 20.43 | $20.39 | 1.9M |
| 2022-07-20 | 20.40 | $20.26 | 1.1M |
| 2022-07-19 | 20.38 | $20.12 | 2.6M |
| 2022-07-18 | 20.36 | $19.38 | 3.8M |
| 2022-07-15 | 20.40 | $21.80 | 1.8M |
| 2022-07-14 | 20.20 | $21.33 | 1.5M |
| 2022-07-13 | 20.03 | $20.75 | 721728 |
| 2022-07-12 | 19.90 | $20.94 | 686800 |
| 2022-07-11 | 19.75 | $20.84 | 562134 |
| 2022-07-08 | 19.61 | $21.31 | 1.1M |
| 2022-07-07 | 19.42 | $21.08 | 729216 |
| 2022-07-06 | 19.26 | $20.51 | 675426 |
| 2022-07-05 | 19.14 | $19.82 | 1.5M |
| 2022-07-01 | 19.10 | $19.29 | 745429 |
| 2022-06-30 | 19.12 | $18.99 | 1.3M |
| 2022-06-29 | 19.18 | $19.14 | 1.2M |
| 2022-06-28 | 19.23 | $18.81 | 1.1M |
| 2022-06-27 | 19.33 | $19.13 | 1.8M |
| 2022-06-24 | 19.42 | $19.96 | 1.2M |
| 2022-06-23 | 19.42 | $19.54 | 471029 |
| 2022-06-22 | 19.47 | $18.68 | 1.8M |
| 2022-06-21 | 19.60 | $18.67 | 1.8M |
| 2022-06-17 | 19.76 | $17.88 | 598542 |
| 2022-06-16 | 20.00 | $17.83 | 1.2M |
| 2022-06-15 | 20.26 | $19.23 | 817400 |
| 2022-06-14 | 20.41 | $18.64 | 1.1M |
| 2022-06-13 | 20.62 | $18.40 | 1.2M |
| 2022-06-10 | 20.88 | $19.67 | 831119 |
| 2022-06-09 | 21.02 | $20.71 | 1.3M |
| 2022-06-08 | 21.06 | $20.29 | 1.4M |
| 2022-06-07 | 21.13 | $21.33 | 1.8M |
| 2022-06-06 | 21.10 | $20.71 | 12.8M |
| 2022-06-03 | 21.14 | $20.62 | 440748 |
| 2022-06-02 | 21.20 | $21.84 | 4.3M |
| 2022-06-01 | 21.14 | $20.21 | 4.9M |
| 2022-05-31 | 21.26 | $21.91 | 3.7M |
| 2022-05-27 | 21.21 | $22.15 | 3.1M |
| 2022-05-26 | 21.15 | $21.75 | 1.3M |
| 2022-05-25 | 21.12 | $20.20 | 1.6M |
| 2022-05-24 | 21.24 | $19.88 | 1.2M |
| 2022-05-23 | 21.40 | $20.37 | 1.8M |
| 2022-05-20 | 21.50 | $21.80 | 1.3M |
| 2022-05-19 | 21.47 | $21.20 | 1.1M |
| 2022-05-18 | 21.50 | $20.70 | 678600 |
| 2022-05-17 | 21.58 | $22.96 | 311400 |
| 2022-05-16 | 21.44 | $21.67 | 245106 |
| 2022-05-13 | 21.43 | $22.26 | 340100 |
| 2022-05-12 | 21.36 | $19.63 | 390400 |
| 2022-05-11 | 21.55 | $20.10 | 458044 |
| 2022-05-10 | 21.69 | $19.50 | 947846 |
| 2022-05-09 | 21.90 | $21.27 | 451100 |
| 2022-05-06 | 21.95 | $22.70 | 797246 |
| 2022-05-05 | 21.85 | $22.36 | 324738 |
| 2022-05-04 | 21.78 | $23.16 | 350839 |
| 2022-05-03 | 21.63 | $22.53 | 404902 |
| 2022-05-02 | 21.55 | $22.92 | 342900 |
| 2022-04-29 | 21.43 | $22.35 | 278340 |
| 2022-04-28 | 21.37 | $21.54 | 176400 |
| 2022-04-27 | 21.39 | $20.54 | 149000 |
| 2022-04-26 | 21.53 | $20.07 | 187945 |
| 2022-04-25 | 21.72 | $21.07 | 504601 |
| 2022-04-22 | 21.83 | $20.51 | 157000 |
| 2022-04-21 | 22.00 | $21.56 | 177735 |
| 2022-04-20 | 22.08 | $22.47 | 147729 |
| 2022-04-19 | 22.08 | $22.51 | 218900 |
| 2022-04-18 | 22.09 | $21.70 | 108700 |
| 2022-04-14 | 22.18 | $21.52 | 196620 |
| 2022-04-13 | 22.31 | $21.51 | 182400 |
| 2022-04-12 | 22.44 | $21.09 | 372400 |
| 2022-04-11 | 22.63 | $21.06 | 176310 |
| 2022-04-08 | 22.82 | $21.32 | 117925 |
| 2022-04-07 | 23.01 | $21.62 | 130016 |
| 2022-04-06 | 23.17 | $21.72 | 233146 |
| 2022-04-05 | 23.32 | $22.74 | 75600 |
| 2022-04-04 | 23.37 | $23.47 | 91814 |
| 2022-04-01 | 23.34 | $23.18 | 151221 |
| 2022-03-31 | 23.33 | $22.78 | 296604 |
| 2022-03-30 | 23.36 | $23.27 | 119700 |
| 2022-03-29 | 23.34 | $23.72 | 116000 |
| 2022-03-28 | 23.27 | $22.80 | 118600 |
| 2022-03-25 | 23.29 | $23.08 | 130239 |
| 2022-03-24 | 23.28 | $23.50 | 125446 |
| 2022-03-23 | 23.23 | $23.32 | 113300 |
| 2022-03-22 | 23.18 | $24.01 | 109900 |
| 2022-03-21 | 23.05 | $23.78 | 107332 |
| 2022-03-18 | 22.94 | $24.17 | 211804 |
| 2022-03-17 | 22.77 | $24.33 | 184000 |
| 2022-03-16 | 22.58 | $23.57 | 223900 |
| 2022-03-15 | 22.47 | $23.30 | 373241 |
| 2022-03-14 | 22.37 | $23.32 | 307323 |
| 2022-03-11 | 22.26 | $23.14 | 271500 |
| 2022-03-10 | 22.18 | $22.81 | 137700 |
| 2022-03-09 | 22.12 | $22.65 | 194665 |
| 2022-03-08 | 22.09 | $21.43 | 435329 |
| 2022-03-07 | 22.18 | $20.62 | 413644 |
| 2022-03-04 | 22.36 | $21.83 | 161900 |
| 2022-03-03 | 22.43 | $22.95 | 142141 |
| 2022-03-02 | 22.40 | $23.06 | 124300 |
| 2022-03-01 | 22.35 | $22.33 | 154714 |
| 2022-02-28 | 22.38 | $22.77 | 219532 |
| 2022-02-25 | 22.36 | $22.79 | 172300 |
| 2022-02-24 | 22.32 | $22.19 | 286349 |
| 2022-02-23 | 22.35 | $21.24 | 214900 |
| 2022-02-22 | 22.46 | $21.41 | 163728 |
| 2022-02-18 | 22.57 | $21.45 | 149046 |
| 2022-02-17 | 22.67 | $21.53 | 148900 |
| 2022-02-16 | 22.77 | $22.61 | 165100 |
| 2022-02-15 | 22.76 | $22.99 | 132500 |
| 2022-02-14 | 22.72 | $22.24 | 220709 |
| 2022-02-11 | 22.76 | $22.39 | 115100 |
| 2022-02-10 | 22.80 | $23.20 | 122600 |
| 2022-02-09 | 22.76 | $23.78 | 145149 |
| 2022-02-08 | 22.68 | $23.43 | 202938 |
| 2022-02-07 | 22.64 | $23.05 | 207900 |
| 2022-02-04 | 22.64 | $23.02 | 288100 |
| 2022-02-03 | 22.66 | $22.91 | 268900 |
| 2022-02-02 | 22.71 | $23.39 | 320000 |
| 2022-02-01 | 22.73 | $22.85 | 273400 |
| 2022-01-31 | 22.83 | $22.53 | 567442 |
| 2022-01-28 | 22.98 | $21.64 | 210124 |
| 2022-01-27 | 23.24 | $21.12 | 176700 |
| 2022-01-26 | 23.59 | $21.80 | 239800 |
| 2022-01-25 | 23.89 | $21.86 | 229100 |
| 2022-01-24 | 24.21 | $22.17 | 320238 |
| 2022-01-21 | 24.53 | $21.72 | 286332 |
| 2022-01-20 | 24.91 | $22.79 | 219633 |
| 2022-01-19 | 25.21 | $22.78 | 141704 |
| 2022-01-18 | 25.51 | $22.93 | 174100 |
| 2022-01-14 | 25.83 | $23.70 | 104600 |
| 2022-01-13 | 26.09 | $24.37 | 164625 |
| 2022-01-12 | 26.30 | $25.08 | 263200 |
| 2022-01-11 | 26.45 | $24.89 | 172548 |
| 2022-01-10 | 26.63 | $24.79 | 165900 |
| 2022-01-07 | 26.82 | $25.47 | 95500 |
| 2022-01-06 | 26.96 | $26.25 | 156800 |
| 2022-01-05 | 27.03 | $26.04 | 194308 |
| 2022-01-04 | 27.12 | $27.53 | 91811 |
| 2022-01-03 | 27.07 | $27.65 | 126500 |
| 2021-12-31 | 26.99 | $27.72 | 96150 |
| 2021-12-30 | 26.91 | $27.75 | 112534 |
| 2021-12-29 | 26.81 | $27.17 | 90234 |
| 2021-12-28 | 26.77 | $27.21 | 92311 |
| 2021-12-27 | 26.72 | $27.16 | 84400 |
| 2021-12-23 | 26.67 | $26.67 | 111612 |
| 2021-12-22 | 26.68 | $26.29 | 99201 |
| 2021-12-21 | 26.72 | $26.33 | 200623 |
| 2021-12-20 | 26.76 | $25.53 | 276925 |
| 2021-12-17 | 26.90 | $26.73 | 711913 |
| 2021-12-16 | 26.93 | $27.39 | 226715 |
| 2021-12-15 | 26.90 | $28.15 | 240800 |
| 2021-12-14 | 26.80 | $26.84 | 185118 |
| 2021-12-13 | 26.83 | $26.41 | 220000 |
| 2021-12-10 | 26.92 | $26.97 | 163200 |
| 2021-12-09 | 26.95 | $26.53 | 83426 |
| 2021-12-08 | 27.04 | $27.10 | 73934 |
| 2021-12-07 | 27.08 | $27.06 | 100613 |
| 2021-12-06 | 27.14 | $26.39 | 125700 |
| 2021-12-03 | 27.27 | $26.06 | 217500 |
| 2021-12-02 | 27.46 | $26.89 | 160419 |
| 2021-12-01 | 27.57 | $26.21 | 281432 |
| 2021-11-30 | 27.76 | $26.39 | 718400 |
| 2021-11-29 | 27.93 | $26.49 | 229000 |
| 2021-11-26 | 28.10 | $26.94 | 153200 |
| 2021-11-24 | 28.23 | $27.51 | 151444 |
| 2021-11-23 | 28.30 | $27.34 | 247500 |
| 2021-11-22 | 28.38 | $26.87 | 341313 |
| 2021-11-19 | 28.54 | $28.27 | 124745 |
| 2021-11-18 | 28.56 | $28.53 | 273900 |
| 2021-11-17 | 28.58 | $28.91 | 212900 |
| 2021-11-16 | 28.56 | $28.59 | 182548 |
| 2021-11-15 | 28.57 | $28.43 | 118800 |
| 2021-11-12 | 28.60 | $28.35 | 163215 |
| 2021-11-11 | 28.64 | $28.23 | 147600 |
| 2021-11-10 | 28.68 | $28.06 | 218000 |
| 2021-11-09 | 28.73 | $28.96 | 361117 |
| 2021-11-08 | 28.69 | $29.90 | 162839 |
| 2021-11-05 | 28.55 | $29.70 | 199656 |
| 2021-11-04 | 28.41 | $29.05 | 244331 |
| 2021-11-03 | 28.33 | $29.12 | 623500 |
| 2021-11-02 | 28.23 | $27.49 | 199900 |
| 2021-11-01 | 28.28 | $27.69 | 271500 |
| 2021-10-29 | 28.31 | $27.58 | 377849 |
| 2021-10-28 | 28.34 | $26.91 | 313309 |
| 2021-10-27 | 28.42 | $26.41 | 2.0M |
| 2021-10-26 | 28.56 | $28.16 | 998034 |
| 2021-10-25 | 28.52 | $30.98 | 103615 |
| 2021-10-22 | 28.20 | $30.44 | 65745 |
| 2021-10-21 | 27.91 | $30.25 | 66228 |
| 2021-10-20 | 27.63 | $29.40 | 72809 |
| 2021-10-19 | 27.42 | $29.56 | 95427 |
| 2021-10-18 | 27.18 | $28.95 | 147613 |
| 2021-10-15 | 26.98 | $27.73 | 252800 |
| 2021-10-14 | 26.90 | $27.29 | 133630 |
| 2021-10-13 | 26.86 | $27.01 | 65718 |
| 2021-10-12 | 26.85 | $27.19 | 63200 |
| 2021-10-11 | 26.82 | $26.80 | 81300 |
| 2021-10-08 | 26.84 | $27.20 | 148900 |
| 2021-10-07 | 26.81 | $27.58 | 201300 |
| 2021-10-06 | 26.75 | $26.79 | 124221 |
| 2021-10-05 | 26.77 | $26.59 | 107724 |
| 2021-10-04 | 26.80 | $26.15 | 104600 |
| 2021-10-01 | 26.89 | $26.30 | 99900 |
| 2021-09-30 | 26.97 | $25.63 | 260420 |
| 2021-09-29 | 27.13 | $26.47 | 95238 |
| 2021-09-28 | 27.20 | $26.92 | 103200 |
| 2021-09-27 | 27.24 | $27.70 | 96100 |
| 2021-09-24 | 27.20 | $27.53 | 77900 |
| 2021-09-23 | 27.18 | $27.29 | 61400 |
| 2021-09-22 | 27.18 | $26.65 | 67199 |
| 2021-09-21 | 27.25 | $26.46 | 177000 |
| 2021-09-20 | 27.33 | $26.68 | 153800 |
| 2021-09-17 | 27.39 | $27.36 | 285122 |
| 2021-09-16 | 27.38 | $27.35 | 90500 |
| 2021-09-15 | 27.38 | $27.43 | 100524 |
| 2021-09-14 | 27.36 | $27.37 | 113711 |
| 2021-09-13 | 27.35 | $27.15 | 64000 |
| 2021-09-10 | 27.36 | $27.44 | 61400 |
| 2021-09-09 | 27.34 | $27.62 | 115630 |
| 2021-09-08 | 27.32 | $26.90 | 139626 |
| 2021-09-07 | 27.37 | $27.14 | 148425 |
| 2021-09-03 | 27.41 | $28.03 | 102800 |
| 2021-09-02 | 27.36 | $27.78 | 152449 |
| 2021-09-01 | 27.35 | $27.77 | 117200 |
| 2021-08-31 | 27.34 | $27.09 | 176100 |
| 2021-08-30 | 27.42 | $27.43 | 68200 |
| 2021-08-27 | 27.47 | $27.82 | 104872 |
| 2021-08-26 | 27.48 | $27.26 | 85500 |
| 2021-08-25 | 27.56 | $27.48 | 119500 |
| 2021-08-24 | 27.61 | $26.80 | 94945 |
| 2021-08-23 | 27.74 | $26.50 | 113400 |
| 2021-08-20 | 27.91 | $26.74 | 175936 |
| 2021-08-19 | 28.07 | $26.85 | 156700 |
| 2021-08-18 | 28.21 | $26.66 | 104628 |
| 2021-08-17 | 28.39 | $27.00 | 175215 |
| 2021-08-16 | 28.54 | $27.30 | 97700 |
| 2021-08-13 | 28.65 | $27.49 | 187800 |
| 2021-08-12 | 28.75 | $28.11 | 188700 |
| 2021-08-11 | 28.79 | $29.07 | 119800 |
| 2021-08-10 | 28.74 | $28.69 | 100792 |
| 2021-08-09 | 28.71 | $28.59 | 164200 |
| 2021-08-06 | 28.69 | $28.97 | 110462 |
| 2021-08-05 | 28.63 | $29.29 | 142734 |
| 2021-08-04 | 28.52 | $29.09 | 188812 |
| 2021-08-03 | 28.42 | $29.99 | 367757 |
| 2021-08-02 | 28.23 | $29.32 | 663600 |
| 2021-07-30 | 28.08 | $28.52 | 184000 |
| 2021-07-29 | 28.00 | $28.49 | 152016 |
| 2021-07-28 | 27.91 | $28.28 | 131949 |
| 2021-07-27 | 27.83 | $28.34 | 112106 |
| 2021-07-26 | 27.72 | $28.57 | 120750 |
| 2021-07-23 | 27.57 | $28.27 | 106909 |
| 2021-07-22 | 27.43 | $28.08 | 133400 |
| 2021-07-21 | 27.29 | $28.55 | 360033 |
| 2021-07-20 | 27.09 | $27.75 | 237901 |
| 2021-07-19 | 26.95 | $27.21 | 183200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
3.34
2026-07-16
Close Price
$3.42
Vol: 79713
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.61
Average
10.03
Maximum
29.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 3.34 | $3.42 | 79713 |
| 2026-07-15 | 3.31 | $3.34 | 51900 |
| 2026-07-14 | 3.29 | $3.26 | 102134 |
| 2026-07-13 | 3.29 | $3.38 | 183000 |
| 2026-07-10 | 3.26 | $3.36 | 271813 |
| 2026-07-09 | 3.23 | $3.28 | 84042 |
| 2026-07-08 | 3.20 | $3.21 | 134823 |
| 2026-07-07 | 3.19 | $3.18 | 127403 |
| 2026-07-06 | 3.19 | $3.16 | 99500 |
| 2026-07-02 | 3.18 | $3.16 | 160200 |
| 2026-07-01 | 3.18 | $3.21 | 239800 |
| 2026-06-30 | 3.16 | $3.15 | 201262 |
| 2026-06-29 | 3.15 | $3.24 | 315809 |
| 2026-06-26 | 3.12 | $3.15 | 3.2M |
| 2026-06-25 | 3.11 | $3.13 | 572583 |
| 2026-06-24 | 3.10 | $3.13 | 411131 |
| 2026-06-23 | 3.08 | $3.04 | 272523 |
| 2026-06-22 | 3.08 | $3.02 | 217432 |
| 2026-06-18 | 3.08 | $3.13 | 484600 |
| 2026-06-17 | 3.06 | $3.12 | 229520 |
| 2026-06-16 | 3.04 | $3.08 | 896905 |
| 2026-06-15 | 3.03 | $3.13 | 364600 |
| 2026-06-12 | 3.00 | $3.10 | 338547 |
| 2026-06-11 | 2.97 | $3.05 | 195226 |
| 2026-06-10 | 2.95 | $3.01 | 199200 |
| 2026-06-09 | 2.93 | $2.92 | 139304 |
| 2026-06-08 | 2.93 | $2.83 | 102808 |
| 2026-06-05 | 2.95 | $2.87 | 146047 |
| 2026-06-04 | 2.96 | $2.86 | 76800 |
| 2026-06-03 | 2.98 | $2.86 | 117900 |
| 2026-06-02 | 2.99 | $2.94 | 98317 |
| 2026-06-01 | 3.00 | $2.91 | 97200 |
| 2026-05-29 | 3.01 | $3.07 | 116800 |
| 2026-05-28 | 2.98 | $3.11 | 122128 |
| 2026-05-27 | 2.95 | $3.09 | 147753 |
| 2026-05-26 | 2.91 | $3.03 | 187619 |
| 2026-05-22 | 2.88 | $3.00 | 260938 |
| 2026-05-21 | 2.85 | $3.05 | 282921 |
| 2026-05-20 | 2.80 | $2.98 | 399747 |
| 2026-05-19 | 2.76 | $2.78 | 300723 |
| 2026-05-18 | 2.76 | $2.92 | 328600 |
| 2026-05-15 | 2.72 | $2.73 | 225300 |
| 2026-05-14 | 2.72 | $2.70 | 377440 |
| 2026-05-13 | 2.73 | $2.53 | 318047 |
| 2026-05-12 | 2.78 | $2.63 | 594800 |
| 2026-05-11 | 2.81 | $2.87 | 268400 |
| 2026-05-08 | 2.80 | $3.01 | 587900 |
| 2026-05-07 | 2.75 | $2.89 | 323717 |
| 2026-05-06 | 2.72 | $2.94 | 252652 |
| 2026-05-05 | 2.68 | $2.81 | 322735 |
| 2026-05-04 | 2.66 | $2.60 | 253226 |
| 2026-05-01 | 2.67 | $2.74 | 248939 |
| 2026-04-30 | 2.67 | $2.61 | 256246 |
| 2026-04-29 | 2.69 | $2.63 | 341535 |
| 2026-04-28 | 2.70 | $2.72 | 204706 |
| 2026-04-27 | 2.71 | $2.68 | 212000 |
| 2026-04-24 | 2.72 | $2.73 | 151800 |
| 2026-04-23 | 2.72 | $2.69 | 213437 |
| 2026-04-22 | 2.74 | $2.74 | 102532 |
| 2026-04-21 | 2.74 | $2.81 | 130223 |
| 2026-04-20 | 2.73 | $2.91 | 150317 |
| 2026-04-17 | 2.70 | $2.93 | 150005 |
| 2026-04-16 | 2.66 | $2.81 | 160236 |
| 2026-04-15 | 2.64 | $2.72 | 214400 |
| 2026-04-14 | 2.63 | $2.71 | 349011 |
| 2026-04-13 | 2.63 | $2.69 | 128704 |
| 2026-04-10 | 2.63 | $2.73 | 152132 |
| 2026-04-09 | 2.63 | $2.76 | 132013 |
| 2026-04-08 | 2.62 | $2.75 | 147603 |
| 2026-04-07 | 2.61 | $2.66 | 89200 |
| 2026-04-06 | 2.61 | $2.70 | 109200 |
| 2026-04-02 | 2.62 | $2.69 | 136523 |
| 2026-04-01 | 2.62 | $2.69 | 99539 |
| 2026-03-31 | 2.63 | $2.72 | 144231 |
| 2026-03-30 | 2.63 | $2.64 | 208400 |
| 2026-03-27 | 2.65 | $2.67 | 236313 |
| 2026-03-26 | 2.67 | $2.71 | 110411 |
| 2026-03-25 | 2.68 | $2.77 | 147100 |
| 2026-03-24 | 2.69 | $2.77 | 169907 |
| 2026-03-23 | 2.70 | $2.73 | 255648 |
| 2026-03-20 | 2.72 | $2.70 | 418775 |
| 2026-03-19 | 2.75 | $2.65 | 202300 |
| 2026-03-18 | 2.79 | $2.66 | 255800 |
| 2026-03-17 | 2.85 | $2.69 | 252349 |
| 2026-03-16 | 2.90 | $2.82 | 268300 |
| 2026-03-13 | 2.94 | $2.78 | 324408 |
| 2026-03-12 | 3.00 | $2.88 | 248627 |
| 2026-03-11 | 3.04 | $3.05 | 225519 |
| 2026-03-10 | 3.06 | $3.04 | 284600 |
| 2026-03-09 | 3.08 | $2.98 | 501153 |
| 2026-03-06 | 3.11 | $2.99 | 552830 |
| 2026-03-05 | 3.16 | $3.10 | 232528 |
| 2026-03-04 | 3.18 | $3.17 | 160800 |
| 2026-03-03 | 3.20 | $3.11 | 313200 |
| 2026-03-02 | 3.23 | $3.26 | 260800 |
| 2026-02-27 | 3.24 | $3.16 | 365729 |
| 2026-02-26 | 3.27 | $3.20 | 294714 |
| 2026-02-25 | 3.30 | $3.20 | 423800 |
| 2026-02-24 | 3.33 | $3.22 | 244844 |
| 2026-02-23 | 3.36 | $3.29 | 198042 |
| 2026-02-20 | 3.39 | $3.36 | 266507 |
| 2026-02-19 | 3.41 | $3.27 | 325100 |
| 2026-02-18 | 3.44 | $3.30 | 276000 |
| 2026-02-17 | 3.48 | $3.25 | 260100 |
| 2026-02-13 | 3.53 | $3.36 | 181434 |
| 2026-02-12 | 3.57 | $3.22 | 494500 |
| 2026-02-11 | 3.65 | $3.45 | 299618 |
| 2026-02-10 | 3.68 | $3.61 | 141421 |
| 2026-02-09 | 3.69 | $3.64 | 117700 |
| 2026-02-06 | 3.70 | $3.62 | 140037 |
| 2026-02-05 | 3.71 | $3.57 | 206214 |
| 2026-02-04 | 3.73 | $3.71 | 138734 |
| 2026-02-03 | 3.73 | $3.74 | 138913 |
| 2026-02-02 | 3.72 | $3.80 | 143700 |
| 2026-01-30 | 3.69 | $3.83 | 172822 |
| 2026-01-29 | 3.65 | $3.70 | 239900 |
| 2026-01-28 | 3.64 | $3.58 | 184200 |
| 2026-01-27 | 3.64 | $3.57 | 248520 |
| 2026-01-26 | 3.65 | $3.56 | 241623 |
| 2026-01-23 | 3.66 | $3.61 | 85642 |
| 2026-01-22 | 3.66 | $3.66 | 82300 |
| 2026-01-21 | 3.66 | $3.69 | 92224 |
| 2026-01-20 | 3.64 | $3.52 | 150527 |
| 2026-01-16 | 3.65 | $3.74 | 117400 |
| 2026-01-15 | 3.63 | $3.83 | 105012 |
| 2026-01-14 | 3.57 | $3.74 | 78700 |
| 2026-01-13 | 3.53 | $3.72 | 85526 |
| 2026-01-12 | 3.49 | $3.63 | 116529 |
| 2026-01-09 | 3.46 | $3.61 | 115100 |
| 2026-01-08 | 3.42 | $3.55 | 112839 |
| 2026-01-07 | 3.40 | $3.43 | 200846 |
| 2026-01-06 | 3.39 | $3.48 | 117632 |
| 2026-01-05 | 3.37 | $3.41 | 84200 |
| 2026-01-02 | 3.37 | $3.36 | 102200 |
| 2025-12-31 | 3.37 | $3.35 | 117646 |
| 2025-12-30 | 3.38 | $3.33 | 120900 |
| 2025-12-29 | 3.39 | $3.35 | 240053 |
| 2025-12-26 | 3.41 | $3.38 | 42224 |
| 2025-12-24 | 3.41 | $3.41 | 34003 |
| 2025-12-23 | 3.42 | $3.41 | 140205 |
| 2025-12-22 | 3.42 | $3.39 | 141905 |
| 2025-12-19 | 3.43 | $3.39 | 226500 |
| 2025-12-18 | 3.44 | $3.40 | 189221 |
| 2025-12-17 | 3.45 | $3.40 | 154539 |
| 2025-12-16 | 3.46 | $3.36 | 97800 |
| 2025-12-15 | 3.48 | $3.40 | 166300 |
| 2025-12-12 | 3.49 | $3.38 | 210900 |
| 2025-12-11 | 3.51 | $3.49 | 175700 |
| 2025-12-10 | 3.51 | $3.49 | 315725 |
| 2025-12-09 | 3.51 | $3.44 | 69000 |
| 2025-12-08 | 3.53 | $3.44 | 53600 |
| 2025-12-05 | 3.54 | $3.51 | 87300 |
| 2025-12-04 | 3.54 | $3.56 | 149400 |
| 2025-12-03 | 3.53 | $3.70 | 97511 |
| 2025-12-02 | 3.49 | $3.57 | 116609 |
| 2025-12-01 | 3.47 | $3.54 | 66200 |
| 2025-11-28 | 3.45 | $3.58 | 41616 |
| 2025-11-26 | 3.42 | $3.58 | 88400 |
| 2025-11-25 | 3.39 | $3.54 | 78900 |
| 2025-11-24 | 3.36 | $3.39 | 92905 |
| 2025-11-21 | 3.36 | $3.36 | 117422 |
| 2025-11-20 | 3.36 | $3.35 | 335336 |
| 2025-11-19 | 3.37 | $3.28 | 149200 |
| 2025-11-18 | 3.39 | $3.35 | 135800 |
| 2025-11-17 | 3.40 | $3.27 | 115500 |
| 2025-11-14 | 3.42 | $3.39 | 94435 |
| 2025-11-13 | 3.43 | $3.35 | 187002 |
| 2025-11-12 | 3.45 | $3.45 | 126900 |
| 2025-11-11 | 3.45 | $3.57 | 102222 |
| 2025-11-10 | 3.42 | $3.60 | 113306 |
| 2025-11-07 | 3.38 | $3.67 | 243009 |
| 2025-11-06 | 3.32 | $3.25 | 201402 |
| 2025-11-05 | 3.34 | $3.43 | 174913 |
| 2025-11-04 | 3.33 | $3.30 | 65100 |
| 2025-11-03 | 3.34 | $3.35 | 109100 |
| 2025-10-31 | 3.35 | $3.34 | 215323 |
| 2025-10-30 | 3.35 | $3.50 | 173309 |
| 2025-10-29 | 3.33 | $3.41 | 127338 |
| 2025-10-28 | 3.32 | $3.38 | 102600 |
| 2025-10-27 | 3.31 | $3.36 | 98604 |
| 2025-10-24 | 3.31 | $3.50 | 144479 |
| 2025-10-23 | 3.28 | $3.39 | 48700 |
| 2025-10-22 | 3.27 | $3.39 | 155500 |
| 2025-10-21 | 3.26 | $3.32 | 403441 |
| 2025-10-20 | 3.26 | $3.18 | 499500 |
| 2025-10-17 | 3.29 | $3.29 | 54211 |
| 2025-10-16 | 3.30 | $3.34 | 164800 |
| 2025-10-15 | 3.31 | $3.31 | 152243 |
| 2025-10-14 | 3.32 | $3.30 | 138301 |
| 2025-10-13 | 3.34 | $3.21 | 146100 |
| 2025-10-10 | 3.38 | $3.21 | 206100 |
| 2025-10-09 | 3.43 | $3.38 | 80800 |
| 2025-10-08 | 3.45 | $3.35 | 123000 |
| 2025-10-07 | 3.48 | $3.28 | 167500 |
| 2025-10-06 | 3.53 | $3.36 | 142900 |
| 2025-10-03 | 3.57 | $3.43 | 108200 |
| 2025-10-02 | 3.60 | $3.42 | 102042 |
| 2025-10-01 | 3.64 | $3.48 | 111517 |
| 2025-09-30 | 3.68 | $3.50 | 119900 |
| 2025-09-29 | 3.72 | $3.55 | 81542 |
| 2025-09-26 | 3.75 | $3.63 | 84342 |
| 2025-09-25 | 3.77 | $3.70 | 127708 |
| 2025-09-24 | 3.78 | $3.71 | 80700 |
| 2025-09-23 | 3.79 | $3.59 | 211606 |
| 2025-09-22 | 3.83 | $3.74 | 90400 |
| 2025-09-19 | 3.84 | $3.70 | 191600 |
| 2025-09-18 | 3.85 | $3.88 | 68206 |
| 2025-09-17 | 3.84 | $3.76 | 70733 |
| 2025-09-16 | 3.84 | $3.84 | 59329 |
| 2025-09-15 | 3.83 | $3.83 | 95203 |
| 2025-09-12 | 3.82 | $3.82 | 43300 |
| 2025-09-11 | 3.80 | $3.92 | 78328 |
| 2025-09-10 | 3.77 | $3.89 | 105829 |
| 2025-09-09 | 3.73 | $4.00 | 144800 |
| 2025-09-08 | 3.66 | $3.91 | 116200 |
| 2025-09-05 | 3.60 | $3.66 | 93013 |
| 2025-09-04 | 3.59 | $3.63 | 68200 |
| 2025-09-03 | 3.57 | $3.48 | 107900 |
| 2025-09-02 | 3.59 | $3.50 | 88700 |
| 2025-08-29 | 3.61 | $3.63 | 56833 |
| 2025-08-28 | 3.60 | $3.63 | 95308 |
| 2025-08-27 | 3.58 | $3.69 | 61000 |
| 2025-08-26 | 3.56 | $3.74 | 98700 |
| 2025-08-25 | 3.52 | $3.77 | 100606 |
| 2025-08-22 | 3.46 | $3.73 | 198312 |
| 2025-08-21 | 3.41 | $3.50 | 69100 |
| 2025-08-20 | 3.39 | $3.49 | 82500 |
| 2025-08-19 | 3.38 | $3.49 | 76134 |
| 2025-08-18 | 3.36 | $3.49 | 108600 |
| 2025-08-15 | 3.34 | $3.39 | 66900 |
| 2025-08-14 | 3.34 | $3.39 | 117800 |
| 2025-08-13 | 3.34 | $3.51 | 220200 |
| 2025-08-12 | 3.32 | $3.17 | 259250 |
| 2025-08-11 | 3.36 | $3.21 | 201242 |
| 2025-08-08 | 3.40 | $3.45 | 329800 |
| 2025-08-07 | 3.40 | $3.13 | 396500 |
| 2025-08-06 | 3.47 | $3.15 | 865526 |
| 2025-08-05 | 3.54 | $3.23 | 933716 |
| 2025-08-04 | 3.61 | $3.25 | 346512 |
| 2025-08-01 | 3.69 | $3.16 | 556400 |
| 2025-07-31 | 3.80 | $3.60 | 142100 |
| 2025-07-30 | 3.83 | $3.73 | 110001 |
| 2025-07-29 | 3.83 | $3.79 | 56324 |
| 2025-07-28 | 3.83 | $3.88 | 71400 |
| 2025-07-25 | 3.81 | $3.93 | 55246 |
| 2025-07-24 | 3.77 | $3.82 | 73038 |
| 2025-07-23 | 3.74 | $3.99 | 100200 |
| 2025-07-22 | 3.68 | $3.87 | 141433 |
| 2025-07-21 | 3.63 | $3.69 | 131800 |
| 2025-07-18 | 3.62 | $3.59 | 88200 |
| 2025-07-17 | 3.61 | $3.56 | 74700 |
| 2025-07-16 | 3.62 | $3.54 | 102100 |
| 2025-07-15 | 3.63 | $3.55 | 106017 |
| 2025-07-14 | 3.64 | $3.59 | 93322 |
| 2025-07-11 | 3.64 | $3.64 | 79200 |
| 2025-07-10 | 3.63 | $3.68 | 97504 |
| 2025-07-09 | 3.61 | $3.62 | 191400 |
| 2025-07-08 | 3.60 | $3.57 | 103835 |
| 2025-07-07 | 3.60 | $3.60 | 193648 |
| 2025-07-03 | 3.59 | $3.65 | 152200 |
| 2025-07-02 | 3.57 | $3.66 | 644547 |
| 2025-07-01 | 3.54 | $3.51 | 644500 |
| 2025-06-30 | 3.54 | $3.47 | 140500 |
| 2025-06-27 | 3.55 | $3.58 | 255132 |
| 2025-06-26 | 3.54 | $3.54 | 117600 |
| 2025-06-25 | 3.53 | $3.54 | 152600 |
| 2025-06-24 | 3.52 | $3.54 | 307942 |
| 2025-06-23 | 3.51 | $3.53 | 205700 |
| 2025-06-20 | 3.50 | $3.51 | 124001 |
| 2025-06-18 | 3.48 | $3.52 | 104100 |
| 2025-06-17 | 3.47 | $3.51 | 109700 |
| 2025-06-16 | 3.45 | $3.55 | 70734 |
| 2025-06-13 | 3.43 | $3.55 | 120046 |
| 2025-06-12 | 3.40 | $3.58 | 71581 |
| 2025-06-11 | 3.35 | $3.50 | 55825 |
| 2025-06-10 | 3.32 | $3.53 | 72516 |
| 2025-06-09 | 3.27 | $3.51 | 107547 |
| 2025-06-06 | 3.23 | $3.38 | 148300 |
| 2025-06-05 | 3.20 | $3.37 | 87500 |
| 2025-06-04 | 3.17 | $3.39 | 109200 |
| 2025-06-03 | 3.13 | $3.34 | 131200 |
| 2025-06-02 | 3.10 | $3.14 | 151322 |
| 2025-05-30 | 3.10 | $3.18 | 262600 |
| 2025-05-29 | 3.10 | $3.21 | 172800 |
| 2025-05-28 | 3.09 | $3.10 | 176522 |
| 2025-05-27 | 3.10 | $3.09 | 131400 |
| 2025-05-23 | 3.12 | $3.12 | 120215 |
| 2025-05-22 | 3.14 | $3.17 | 135548 |
| 2025-05-21 | 3.14 | $3.08 | 176924 |
| 2025-05-20 | 3.17 | $3.14 | 180598 |
| 2025-05-19 | 3.19 | $3.15 | 165034 |
| 2025-05-16 | 3.22 | $3.27 | 152900 |
| 2025-05-15 | 3.22 | $3.20 | 104802 |
| 2025-05-14 | 3.24 | $3.23 | 178940 |
| 2025-05-13 | 3.26 | $3.39 | 193600 |
| 2025-05-12 | 3.25 | $3.32 | 221900 |
| 2025-05-09 | 3.25 | $3.23 | 241400 |
| 2025-05-08 | 3.27 | $3.50 | 128139 |
| 2025-05-07 | 3.23 | $3.41 | 96944 |
| 2025-05-06 | 3.21 | $3.27 | 110636 |
| 2025-05-05 | 3.22 | $3.31 | 122900 |
| 2025-05-02 | 3.23 | $3.35 | 158200 |
| 2025-05-01 | 3.22 | $3.30 | 113433 |
| 2025-04-30 | 3.23 | $3.29 | 269243 |
| 2025-04-29 | 3.25 | $3.33 | 242800 |
| 2025-04-28 | 3.25 | $3.28 | 271429 |
| 2025-04-25 | 3.27 | $3.38 | 231522 |
| 2025-04-24 | 3.28 | $3.43 | 195300 |
| 2025-04-23 | 3.27 | $3.42 | 205500 |
| 2025-04-22 | 3.27 | $3.35 | 192452 |
| 2025-04-21 | 3.29 | $3.32 | 295942 |
| 2025-04-17 | 3.31 | $3.26 | 231352 |
| 2025-04-16 | 3.36 | $3.30 | 237000 |
| 2025-04-15 | 3.40 | $3.37 | 234205 |
| 2025-04-14 | 3.44 | $3.47 | 205020 |
| 2025-04-11 | 3.46 | $3.44 | 143800 |
| 2025-04-10 | 3.50 | $3.41 | 168500 |
| 2025-04-09 | 3.55 | $3.61 | 276700 |
| 2025-04-08 | 3.57 | $3.42 | 485900 |
| 2025-04-07 | 3.63 | $3.53 | 570048 |
| 2025-04-04 | 3.68 | $3.61 | 247101 |
| 2025-04-03 | 3.72 | $3.59 | 306528 |
| 2025-04-02 | 3.77 | $3.83 | 79400 |
| 2025-04-01 | 3.79 | $3.76 | 136517 |
| 2025-03-31 | 3.82 | $3.75 | 90322 |
| 2025-03-28 | 3.86 | $3.83 | 102800 |
| 2025-03-27 | 3.89 | $3.97 | 52000 |
| 2025-03-26 | 3.90 | $3.92 | 87700 |
| 2025-03-25 | 3.93 | $3.96 | 74633 |
| 2025-03-24 | 3.94 | $4.00 | 126100 |
| 2025-03-21 | 3.96 | $3.89 | 252447 |
| 2025-03-20 | 4.00 | $3.95 | 144828 |
| 2025-03-19 | 4.04 | $4.01 | 101921 |
| 2025-03-18 | 4.07 | $4.01 | 161033 |
| 2025-03-17 | 4.11 | $4.04 | 205410 |
| 2025-03-14 | 4.14 | $4.04 | 86092 |
| 2025-03-13 | 4.19 | $4.06 | 270707 |
| 2025-03-12 | 4.24 | $3.96 | 152000 |
| 2025-03-11 | 4.32 | $4.11 | 231929 |
| 2025-03-10 | 4.38 | $4.02 | 192500 |
| 2025-03-07 | 4.48 | $4.43 | 305436 |
| 2025-03-06 | 4.50 | $4.26 | 232931 |
| 2025-03-05 | 4.56 | $4.30 | 222159 |
| 2025-03-04 | 4.62 | $4.39 | 162000 |
| 2025-03-03 | 4.68 | $4.44 | 157100 |
| 2025-02-28 | 4.73 | $4.60 | 125349 |
| 2025-02-27 | 4.76 | $4.54 | 99127 |
| 2025-02-26 | 4.80 | $4.70 | 117100 |
| 2025-02-25 | 4.82 | $4.72 | 93104 |
| 2025-02-24 | 4.84 | $4.73 | 129534 |
| 2025-02-21 | 4.85 | $4.75 | 112500 |
| 2025-02-20 | 4.87 | $4.80 | 47900 |
| 2025-02-19 | 4.88 | $4.91 | 90730 |
| 2025-02-18 | 4.86 | $4.90 | 72945 |
| 2025-02-14 | 4.84 | $4.85 | 43517 |
| 2025-02-13 | 4.83 | $4.99 | 220659 |
| 2025-02-12 | 4.79 | $4.74 | 119500 |
| 2025-02-11 | 4.80 | $4.79 | 97100 |
| 2025-02-10 | 4.79 | $4.73 | 91218 |
| 2025-02-07 | 4.80 | $4.74 | 121718 |
| 2025-02-06 | 4.81 | $4.79 | 84039 |
| 2025-02-05 | 4.80 | $4.78 | 150606 |
| 2025-02-04 | 4.80 | $4.84 | 222200 |
| 2025-02-03 | 4.78 | $4.58 | 132549 |
| 2025-01-31 | 4.82 | $4.86 | 120300 |
| 2025-01-30 | 4.80 | $5.00 | 168948 |
| 2025-01-29 | 4.75 | $4.87 | 71742 |
| 2025-01-28 | 4.72 | $4.72 | 83022 |
| 2025-01-27 | 4.71 | $4.81 | 161812 |
| 2025-01-24 | 4.68 | $4.78 | 132600 |
| 2025-01-23 | 4.65 | $4.85 | 138416 |
| 2025-01-22 | 4.61 | $4.81 | 270033 |
| 2025-01-21 | 4.57 | $4.78 | 108600 |
| 2025-01-17 | 4.52 | $4.61 | 97600 |
| 2025-01-16 | 4.51 | $4.57 | 89900 |
| 2025-01-15 | 4.50 | $4.55 | 79300 |
| 2025-01-14 | 4.49 | $4.44 | 135642 |
| 2025-01-13 | 4.50 | $4.41 | 103903 |
| 2025-01-10 | 4.53 | $4.40 | 128700 |
| 2025-01-08 | 4.56 | $4.46 | 195142 |
| 2025-01-07 | 4.58 | $4.55 | 108345 |
| 2025-01-06 | 4.59 | $4.57 | 118600 |
| 2025-01-03 | 4.60 | $4.65 | 134300 |
| 2025-01-02 | 4.58 | $4.57 | 175200 |
| 2024-12-31 | 4.59 | $4.51 | 143300 |
| 2024-12-30 | 4.61 | $4.47 | 176500 |
| 2024-12-27 | 4.64 | $4.54 | 191807 |
| 2024-12-26 | 4.65 | $4.59 | 184022 |
| 2024-12-24 | 4.67 | $4.44 | 76330 |
| 2024-12-23 | 4.71 | $4.44 | 270600 |
| 2024-12-20 | 4.76 | $4.56 | 256900 |
| 2024-12-19 | 4.79 | $4.37 | 293400 |
| 2024-12-18 | 4.87 | $4.51 | 286601 |
| 2024-12-17 | 4.93 | $4.91 | 455130 |
| 2024-12-16 | 4.92 | $4.88 | 440308 |
| 2024-12-13 | 4.91 | $5.03 | 156917 |
| 2024-12-12 | 4.86 | $4.97 | 178145 |
| 2024-12-11 | 4.82 | $5.07 | 258900 |
| 2024-12-10 | 4.75 | $4.89 | 433107 |
| 2024-12-09 | 4.70 | $5.18 | 403801 |
| 2024-12-06 | 4.59 | $4.69 | 109100 |
| 2024-12-05 | 4.56 | $4.63 | 161029 |
| 2024-12-04 | 4.54 | $4.57 | 128714 |
| 2024-12-03 | 4.53 | $4.56 | 174612 |
| 2024-12-02 | 4.51 | $4.59 | 199400 |
| 2024-11-29 | 4.49 | $4.54 | 102432 |
| 2024-11-27 | 4.47 | $4.62 | 130800 |
| 2024-11-26 | 4.44 | $4.49 | 236648 |
| 2024-11-25 | 4.43 | $4.63 | 200200 |
| 2024-11-22 | 4.38 | $4.51 | 189700 |
| 2024-11-21 | 4.36 | $4.38 | 238900 |
| 2024-11-20 | 4.35 | $4.28 | 177700 |
| 2024-11-19 | 4.37 | $4.26 | 290900 |
| 2024-11-18 | 4.39 | $4.21 | 332154 |
| 2024-11-15 | 4.43 | $4.48 | 407034 |
| 2024-11-14 | 4.42 | $4.30 | 240448 |
| 2024-11-13 | 4.45 | $4.40 | 273817 |
| 2024-11-12 | 4.45 | $4.40 | 286823 |
| 2024-11-11 | 4.46 | $4.44 | 205842 |
| 2024-11-08 | 4.46 | $4.41 | 704221 |
| 2024-11-07 | 4.47 | $4.75 | 277119 |
| 2024-11-06 | 4.40 | $4.83 | 365600 |
| 2024-11-05 | 4.31 | $4.65 | 208900 |
| 2024-11-04 | 4.24 | $4.44 | 289427 |
| 2024-11-01 | 4.21 | $4.46 | 213600 |
| 2024-10-31 | 4.16 | $4.21 | 213400 |
| 2024-10-30 | 4.17 | $4.20 | 196300 |
| 2024-10-29 | 4.17 | $4.17 | 156218 |
| 2024-10-28 | 4.19 | $4.11 | 118500 |
| 2024-10-25 | 4.21 | $4.05 | 154913 |
| 2024-10-24 | 4.26 | $4.09 | 155219 |
| 2024-10-23 | 4.31 | $4.10 | 326500 |
| 2024-10-22 | 4.36 | $4.24 | 112100 |
| 2024-10-21 | 4.39 | $4.29 | 139400 |
| 2024-10-18 | 4.41 | $4.39 | 198148 |
| 2024-10-17 | 4.42 | $4.45 | 117700 |
| 2024-10-16 | 4.42 | $4.50 | 129905 |
| 2024-10-15 | 4.41 | $4.48 | 188400 |
| 2024-10-14 | 4.40 | $4.44 | 146713 |
| 2024-10-11 | 4.39 | $4.39 | 300500 |
| 2024-10-10 | 4.40 | $4.47 | 140740 |
| 2024-10-09 | 4.39 | $4.49 | 103900 |
| 2024-10-08 | 4.37 | $4.42 | 162500 |
| 2024-10-07 | 4.37 | $4.39 | 233513 |
| 2024-10-04 | 4.38 | $4.38 | 120404 |
| 2024-10-03 | 4.38 | $4.27 | 132004 |
| 2024-10-02 | 4.41 | $4.35 | 178900 |
| 2024-10-01 | 4.44 | $4.32 | 701838 |
| 2024-09-30 | 4.47 | $4.50 | 303100 |
| 2024-09-27 | 4.46 | $4.62 | 221347 |
| 2024-09-26 | 4.44 | $4.49 | 264944 |
| 2024-09-25 | 4.43 | $4.41 | 133900 |
| 2024-09-24 | 4.44 | $4.64 | 215000 |
| 2024-09-23 | 4.41 | $4.59 | 300200 |
| 2024-09-20 | 4.38 | $4.67 | 410900 |
| 2024-09-19 | 4.33 | $4.73 | 249714 |
| 2024-09-18 | 4.26 | $4.66 | 399549 |
| 2024-09-17 | 4.20 | $4.65 | 433343 |
| 2024-09-16 | 4.13 | $4.51 | 298400 |
| 2024-09-13 | 4.08 | $4.50 | 490200 |
| 2024-09-12 | 4.02 | $4.45 | 538731 |
| 2024-09-11 | 3.97 | $4.27 | 1.6M |
| 2024-09-10 | 3.95 | $4.04 | 792711 |
| 2024-09-09 | 3.97 | $4.00 | 650948 |
| 2024-09-06 | 4.02 | $4.07 | 628734 |
| 2024-09-05 | 4.05 | $4.15 | 441531 |
| 2024-09-04 | 4.08 | $4.15 | 308200 |
| 2024-09-03 | 4.11 | $4.10 | 344200 |
| 2024-08-30 | 4.16 | $4.31 | 260700 |
| 2024-08-29 | 4.18 | $4.30 | 361800 |
| 2024-08-28 | 4.21 | $4.25 | 2.2M |
| 2024-08-27 | 4.25 | $4.32 | 618500 |
| 2024-08-26 | 4.29 | $4.44 | 626736 |
| 2024-08-23 | 4.31 | $4.60 | 734100 |
| 2024-08-22 | 4.30 | $4.59 | 193525 |
| 2024-08-21 | 4.30 | $4.57 | 97300 |
| 2024-08-20 | 4.30 | $4.48 | 160400 |
| 2024-08-19 | 4.33 | $4.47 | 163112 |
| 2024-08-16 | 4.37 | $4.46 | 141000 |
| 2024-08-15 | 4.42 | $4.46 | 215227 |
| 2024-08-14 | 4.48 | $4.31 | 252211 |
| 2024-08-13 | 4.58 | $4.39 | 190509 |
| 2024-08-12 | 4.69 | $4.39 | 255201 |
| 2024-08-09 | 4.82 | $4.55 | 346923 |
| 2024-08-08 | 4.94 | $4.46 | 325200 |
| 2024-08-07 | 5.10 | $4.39 | 294005 |
| 2024-08-06 | 5.31 | $4.48 | 470658 |
| 2024-08-05 | 5.52 | $4.67 | 447032 |
| 2024-08-02 | 5.74 | $4.97 | 1.2M |
| 2024-08-01 | 5.93 | $5.77 | 281207 |
| 2024-07-31 | 5.98 | $6.04 | 602101 |
| 2024-07-30 | 5.99 | $5.95 | 189237 |
| 2024-07-29 | 6.02 | $5.95 | 237325 |
| 2024-07-26 | 6.05 | $6.11 | 318649 |
| 2024-07-25 | 6.05 | $6.05 | 198605 |
| 2024-07-24 | 6.07 | $5.98 | 141200 |
| 2024-07-23 | 6.10 | $6.28 | 352700 |
| 2024-07-22 | 6.08 | $6.16 | 471941 |
| 2024-07-19 | 6.08 | $5.89 | 179100 |
| 2024-07-18 | 6.14 | $6.14 | 127200 |
| 2024-07-17 | 6.16 | $6.38 | 312208 |
| 2024-07-16 | 6.13 | $6.34 | 337800 |
| 2024-07-15 | 6.10 | $6.20 | 264721 |
| 2024-07-12 | 6.10 | $6.10 | 334500 |
| 2024-07-11 | 6.13 | $6.03 | 269400 |
| 2024-07-10 | 6.17 | $5.82 | 265232 |
| 2024-07-09 | 6.26 | $6.00 | 123505 |
| 2024-07-08 | 6.34 | $6.17 | 95600 |
| 2024-07-05 | 6.39 | $6.13 | 224300 |
| 2024-07-03 | 6.46 | $6.36 | 66900 |
| 2024-07-02 | 6.49 | $6.35 | 114800 |
| 2024-07-01 | 6.52 | $6.28 | 123580 |
| 2024-06-28 | 6.58 | $6.73 | 458631 |
| 2024-06-27 | 6.56 | $6.54 | 169800 |
| 2024-06-26 | 6.57 | $6.60 | 137400 |
| 2024-06-25 | 6.57 | $6.43 | 103636 |
| 2024-06-24 | 6.60 | $6.57 | 100034 |
| 2024-06-21 | 6.62 | $6.59 | 225400 |
| 2024-06-20 | 6.63 | $6.45 | 252343 |
| 2024-06-18 | 6.67 | $6.40 | 113200 |
| 2024-06-17 | 6.73 | $6.52 | 110932 |
| 2024-06-14 | 6.77 | $6.56 | 86611 |
| 2024-06-13 | 6.81 | $6.72 | 117331 |
| 2024-06-12 | 6.83 | $6.89 | 107040 |
| 2024-06-11 | 6.81 | $6.78 | 120520 |
| 2024-06-10 | 6.81 | $6.65 | 92603 |
| 2024-06-07 | 6.83 | $6.67 | 137200 |
| 2024-06-06 | 6.86 | $6.86 | 101800 |
| 2024-06-05 | 6.85 | $6.84 | 118100 |
| 2024-06-04 | 6.85 | $6.68 | 135600 |
| 2024-06-03 | 6.87 | $6.69 | 222700 |
| 2024-05-31 | 6.90 | $7.00 | 176713 |
| 2024-05-30 | 6.86 | $6.81 | 116319 |
| 2024-05-29 | 6.86 | $6.74 | 105540 |
| 2024-05-28 | 6.88 | $6.91 | 122900 |
| 2024-05-24 | 6.85 | $6.77 | 105400 |
| 2024-05-23 | 6.86 | $6.69 | 192800 |
| 2024-05-22 | 6.88 | $6.70 | 129309 |
| 2024-05-21 | 6.90 | $6.81 | 104800 |
| 2024-05-20 | 6.90 | $6.93 | 183437 |
| 2024-05-17 | 6.88 | $6.93 | 360800 |
| 2024-05-16 | 6.85 | $6.75 | 239239 |
| 2024-05-15 | 6.85 | $6.98 | 143400 |
| 2024-05-14 | 6.80 | $7.00 | 250800 |
| 2024-05-13 | 6.74 | $6.79 | 152110 |
| 2024-05-10 | 6.71 | $6.77 | 165300 |
| 2024-05-09 | 6.69 | $6.84 | 142948 |
| 2024-05-08 | 6.64 | $6.83 | 207300 |
| 2024-05-07 | 6.59 | $6.77 | 303523 |
| 2024-05-06 | 6.54 | $7.01 | 320347 |
| 2024-05-03 | 6.43 | $7.31 | 596405 |
| 2024-05-02 | 6.24 | $6.16 | 208445 |
| 2024-05-01 | 6.26 | $6.35 | 147428 |
| 2024-04-30 | 6.25 | $6.33 | 167900 |
| 2024-04-29 | 6.24 | $6.45 | 128838 |
| 2024-04-26 | 6.20 | $6.28 | 102373 |
| 2024-04-25 | 6.19 | $6.07 | 141437 |
| 2024-04-24 | 6.23 | $6.30 | 112800 |
| 2024-04-23 | 6.22 | $6.15 | 99709 |
| 2024-04-22 | 6.24 | $6.07 | 114333 |
| 2024-04-19 | 6.29 | $6.24 | 171308 |
| 2024-04-18 | 6.31 | $6.10 | 147700 |
| 2024-04-17 | 6.36 | $5.98 | 142739 |
| 2024-04-16 | 6.44 | $6.18 | 193300 |
| 2024-04-15 | 6.50 | $6.28 | 188537 |
| 2024-04-12 | 6.54 | $6.09 | 183300 |
| 2024-04-11 | 6.63 | $6.38 | 409541 |
| 2024-04-10 | 6.68 | $6.33 | 232800 |
| 2024-04-09 | 6.74 | $6.58 | 194136 |
| 2024-04-08 | 6.75 | $6.61 | 178000 |
| 2024-04-05 | 6.76 | $6.57 | 137410 |
| 2024-04-04 | 6.78 | $6.52 | 193116 |
| 2024-04-03 | 6.82 | $6.60 | 185126 |
| 2024-04-02 | 6.84 | $6.53 | 241327 |
| 2024-04-01 | 6.88 | $6.84 | 215325 |
| 2024-03-28 | 6.85 | $6.75 | 287700 |
| 2024-03-27 | 6.84 | $6.91 | 197913 |
| 2024-03-26 | 6.80 | $6.71 | 196211 |
| 2024-03-25 | 6.78 | $6.66 | 219800 |
| 2024-03-22 | 6.78 | $6.90 | 213831 |
| 2024-03-21 | 6.72 | $7.08 | 314100 |
| 2024-03-20 | 6.61 | $6.97 | 357117 |
| 2024-03-19 | 6.50 | $6.77 | 349300 |
| 2024-03-18 | 6.42 | $6.66 | 310100 |
| 2024-03-15 | 6.35 | $6.76 | 482534 |
| 2024-03-14 | 6.25 | $6.66 | 650123 |
| 2024-03-13 | 6.15 | $6.62 | 568800 |
| 2024-03-12 | 6.04 | $6.48 | 658000 |
| 2024-03-11 | 5.94 | $6.75 | 741654 |
| 2024-03-08 | 5.77 | $6.55 | 1.2M |
| 2024-03-07 | 5.61 | $5.27 | 338622 |
| 2024-03-06 | 5.71 | $5.59 | 254100 |
| 2024-03-05 | 5.74 | $5.57 | 270213 |
| 2024-03-04 | 5.79 | $5.80 | 345400 |
| 2024-03-01 | 5.80 | $5.92 | 721300 |
| 2024-02-29 | 5.79 | $5.76 | 343800 |
| 2024-02-28 | 5.81 | $5.59 | 286121 |
| 2024-02-27 | 5.86 | $5.75 | 546800 |
| 2024-02-26 | 5.90 | $5.89 | 227500 |
| 2024-02-23 | 5.90 | $5.80 | 279400 |
| 2024-02-22 | 5.94 | $5.75 | 265568 |
| 2024-02-21 | 5.98 | $5.88 | 205402 |
| 2024-02-20 | 6.01 | $5.81 | 469215 |
| 2024-02-16 | 6.05 | $5.99 | 199616 |
| 2024-02-15 | 6.07 | $6.16 | 316300 |
| 2024-02-14 | 6.05 | $6.08 | 156007 |
| 2024-02-13 | 6.04 | $5.91 | 244600 |
| 2024-02-12 | 6.07 | $6.27 | 266100 |
| 2024-02-09 | 6.03 | $6.17 | 124000 |
| 2024-02-08 | 6.01 | $6.05 | 223030 |
| 2024-02-07 | 6.01 | $5.83 | 223809 |
| 2024-02-06 | 6.05 | $5.98 | 142125 |
| 2024-02-05 | 6.06 | $5.82 | 199334 |
| 2024-02-02 | 6.12 | $5.98 | 141032 |
| 2024-02-01 | 6.15 | $6.06 | 153253 |
| 2024-01-31 | 6.16 | $5.92 | 311569 |
| 2024-01-30 | 6.21 | $6.20 | 276400 |
| 2024-01-29 | 6.21 | $6.43 | 237300 |
| 2024-01-26 | 6.15 | $6.19 | 161100 |
| 2024-01-25 | 6.14 | $6.20 | 206200 |
| 2024-01-24 | 6.13 | $6.39 | 257600 |
| 2024-01-23 | 6.07 | $6.35 | 272414 |
| 2024-01-22 | 6.01 | $6.33 | 224409 |
| 2024-01-19 | 5.95 | $5.88 | 140700 |
| 2024-01-18 | 5.97 | $5.73 | 188900 |
| 2024-01-17 | 6.03 | $5.67 | 172416 |
| 2024-01-16 | 6.11 | $5.76 | 233315 |
| 2024-01-12 | 6.18 | $5.88 | 154843 |
| 2024-01-11 | 6.24 | $5.82 | 243138 |
| 2024-01-10 | 6.32 | $5.96 | 165700 |
| 2024-01-09 | 6.39 | $6.01 | 199200 |
| 2024-01-08 | 6.45 | $6.10 | 192800 |
| 2024-01-05 | 6.50 | $6.18 | 315600 |
| 2024-01-04 | 6.55 | $6.30 | 578026 |
| 2024-01-03 | 6.57 | $6.12 | 339134 |
| 2024-01-02 | 6.64 | $6.56 | 673500 |
| 2023-12-29 | 6.62 | $6.90 | 2.0M |
| 2023-12-28 | 6.52 | $6.45 | 373900 |
| 2023-12-27 | 6.51 | $6.78 | 339646 |
| 2023-12-26 | 6.42 | $6.71 | 270810 |
| 2023-12-22 | 6.32 | $6.51 | 218821 |
| 2023-12-21 | 6.26 | $6.45 | 270800 |
| 2023-12-20 | 6.19 | $6.39 | 588346 |
| 2023-12-19 | 6.12 | $6.48 | 582636 |
| 2023-12-18 | 6.03 | $6.40 | 413406 |
| 2023-12-15 | 5.93 | $6.08 | 525788 |
| 2023-12-14 | 5.89 | $6.07 | 1.1M |
| 2023-12-13 | 5.83 | $5.86 | 706617 |
| 2023-12-12 | 5.82 | $5.63 | 213900 |
| 2023-12-11 | 5.85 | $5.78 | 271600 |
| 2023-12-08 | 5.85 | $6.06 | 184140 |
| 2023-12-07 | 5.80 | $6.08 | 190322 |
| 2023-12-06 | 5.73 | $6.24 | 360100 |
| 2023-12-05 | 5.61 | $6.00 | 213100 |
| 2023-12-04 | 5.53 | $6.27 | 375718 |
| 2023-12-01 | 5.38 | $6.27 | 471641 |
| 2023-11-30 | 5.20 | $5.69 | 906624 |
| 2023-11-29 | 5.12 | $5.44 | 201200 |
| 2023-11-28 | 5.08 | $5.31 | 304611 |
| 2023-11-27 | 5.07 | $5.32 | 219105 |
| 2023-11-24 | 5.05 | $5.37 | 124434 |
| 2023-11-22 | 5.01 | $5.23 | 214003 |
| 2023-11-21 | 5.01 | $5.18 | 650018 |
| 2023-11-20 | 5.01 | $5.22 | 512140 |
| 2023-11-17 | 5.01 | $5.21 | 1.1M |
| 2023-11-16 | 5.01 | $5.00 | 754422 |
| 2023-11-15 | 5.06 | $5.08 | 444634 |
| 2023-11-14 | 5.11 | $5.11 | 647400 |
| 2023-11-13 | 5.16 | $4.97 | 278233 |
| 2023-11-10 | 5.24 | $5.00 | 351000 |
| 2023-11-09 | 5.34 | $4.92 | 491148 |
| 2023-11-08 | 5.47 | $5.12 | 686100 |
| 2023-11-07 | 5.58 | $5.80 | 284016 |
| 2023-11-06 | 5.57 | $5.83 | 160400 |
| 2023-11-03 | 5.55 | $6.08 | 454541 |
| 2023-11-02 | 5.48 | $5.81 | 294100 |
| 2023-11-01 | 5.46 | $5.76 | 134600 |
| 2023-10-31 | 5.45 | $5.79 | 127649 |
| 2023-10-30 | 5.43 | $5.71 | 140446 |
| 2023-10-27 | 5.43 | $5.61 | 145503 |
| 2023-10-26 | 5.45 | $5.74 | 246720 |
| 2023-10-25 | 5.45 | $5.48 | 170947 |
| 2023-10-24 | 5.50 | $5.49 | 187232 |
| 2023-10-23 | 5.57 | $5.45 | 296245 |
| 2023-10-20 | 5.66 | $5.37 | 237800 |
| 2023-10-19 | 5.79 | $5.42 | 382700 |
| 2023-10-18 | 5.93 | $5.67 | 216200 |
| 2023-10-17 | 6.04 | $6.04 | 190700 |
| 2023-10-16 | 6.09 | $5.86 | 177513 |
| 2023-10-13 | 6.20 | $5.86 | 317905 |
| 2023-10-12 | 6.32 | $5.64 | 575846 |
| 2023-10-11 | 6.51 | $6.13 | 184917 |
| 2023-10-10 | 6.63 | $6.30 | 225323 |
| 2023-10-09 | 6.73 | $6.28 | 244500 |
| 2023-10-06 | 6.86 | $6.29 | 349400 |
| 2023-10-05 | 7.00 | $6.54 | 291900 |
| 2023-10-04 | 7.12 | $6.96 | 194029 |
| 2023-10-03 | 7.17 | $7.20 | 171800 |
| 2023-10-02 | 7.18 | $7.26 | 501200 |
| 2023-09-29 | 7.18 | $7.56 | 194019 |
| 2023-09-28 | 7.11 | $7.24 | 199500 |
| 2023-09-27 | 7.11 | $7.24 | 180530 |
| 2023-09-26 | 7.10 | $7.31 | 355500 |
| 2023-09-25 | 7.07 | $7.47 | 170602 |
| 2023-09-22 | 7.02 | $7.42 | 343243 |
| 2023-09-21 | 6.96 | $7.39 | 270500 |
| 2023-09-20 | 6.90 | $7.51 | 361711 |
| 2023-09-19 | 6.81 | $7.52 | 382238 |
| 2023-09-18 | 6.71 | $7.40 | 552320 |
| 2023-09-15 | 6.61 | $6.92 | 304700 |
| 2023-09-14 | 6.61 | $6.71 | 426405 |
| 2023-09-13 | 6.65 | $6.66 | 225268 |
| 2023-09-12 | 6.72 | $6.65 | 275379 |
| 2023-09-11 | 6.79 | $6.62 | 266025 |
| 2023-09-08 | 6.90 | $6.70 | 568700 |
| 2023-09-07 | 7.00 | $6.70 | 335006 |
| 2023-09-06 | 7.12 | $6.80 | 266200 |
| 2023-09-05 | 7.25 | $6.88 | 207995 |
| 2023-09-01 | 7.38 | $7.26 | 140517 |
| 2023-08-31 | 7.45 | $7.19 | 275900 |
| 2023-08-30 | 7.55 | $7.13 | 287000 |
| 2023-08-29 | 7.69 | $7.21 | 328800 |
| 2023-08-28 | 7.83 | $7.28 | 198422 |
| 2023-08-25 | 7.98 | $7.45 | 272209 |
| 2023-08-24 | 8.12 | $7.44 | 207300 |
| 2023-08-23 | 8.29 | $8.00 | 179622 |
| 2023-08-22 | 8.36 | $8.19 | 195532 |
| 2023-08-21 | 8.41 | $8.33 | 182900 |
| 2023-08-18 | 8.44 | $8.31 | 168106 |
| 2023-08-17 | 8.47 | $8.27 | 214913 |
| 2023-08-16 | 8.52 | $8.36 | 209306 |
| 2023-08-15 | 8.56 | $8.08 | 271100 |
| 2023-08-14 | 8.67 | $8.31 | 322754 |
| 2023-08-11 | 8.74 | $9.11 | 797536 |
| 2023-08-10 | 8.66 | $8.62 | 318500 |
| 2023-08-09 | 8.67 | $8.76 | 274426 |
| 2023-08-08 | 8.65 | $9.05 | 908200 |
| 2023-08-07 | 8.56 | $8.45 | 328100 |
| 2023-08-04 | 8.59 | $8.55 | 101976 |
| 2023-08-03 | 8.60 | $8.45 | 150100 |
| 2023-08-02 | 8.63 | $8.36 | 259740 |
| 2023-08-01 | 8.69 | $8.57 | 166500 |
| 2023-07-31 | 8.71 | $8.90 | 213743 |
| 2023-07-28 | 8.67 | $8.77 | 248716 |
| 2023-07-27 | 8.65 | $8.41 | 219000 |
| 2023-07-26 | 8.69 | $8.51 | 203700 |
| 2023-07-25 | 8.73 | $8.42 | 215831 |
| 2023-07-24 | 8.79 | $8.69 | 249640 |
| 2023-07-21 | 8.80 | $8.46 | 168043 |
| 2023-07-20 | 8.87 | $8.65 | 192900 |
| 2023-07-19 | 8.90 | $8.77 | 181500 |
| 2023-07-18 | 8.91 | $8.71 | 148500 |
| 2023-07-17 | 8.93 | $8.73 | 183606 |
| 2023-07-14 | 8.96 | $8.98 | 284000 |
| 2023-07-13 | 8.93 | $9.54 | 143537 |
| 2023-07-12 | 8.78 | $9.47 | 212200 |
| 2023-07-11 | 8.62 | $8.96 | 165325 |
| 2023-07-10 | 8.54 | $8.67 | 165839 |
| 2023-07-07 | 8.51 | $8.42 | 163045 |
| 2023-07-06 | 8.53 | $8.36 | 290100 |
| 2023-07-05 | 8.56 | $8.87 | 393200 |
| 2023-07-03 | 8.49 | $8.96 | 84319 |
| 2023-06-30 | 8.39 | $9.14 | 292516 |
| 2023-06-29 | 8.24 | $9.01 | 299940 |
| 2023-06-28 | 8.09 | $8.39 | 199229 |
| 2023-06-27 | 8.05 | $8.34 | 157313 |
| 2023-06-26 | 8.01 | $8.06 | 305200 |
| 2023-06-23 | 8.02 | $8.03 | 1.5M |
| 2023-06-22 | 8.05 | $7.99 | 253510 |
| 2023-06-21 | 8.09 | $7.93 | 140900 |
| 2023-06-20 | 8.15 | $7.92 | 192600 |
| 2023-06-16 | 8.23 | $8.02 | 386400 |
| 2023-06-15 | 8.30 | $8.00 | 255147 |
| 2023-06-14 | 8.38 | $8.35 | 166502 |
| 2023-06-13 | 8.40 | $8.52 | 172356 |
| 2023-06-12 | 8.39 | $8.35 | 294300 |
| 2023-06-09 | 8.42 | $8.60 | 233300 |
| 2023-06-08 | 8.40 | $8.68 | 153037 |
| 2023-06-07 | 8.36 | $8.82 | 362000 |
| 2023-06-06 | 8.29 | $8.55 | 375106 |
| 2023-06-05 | 8.26 | $8.20 | 360538 |
| 2023-06-02 | 8.31 | $8.27 | 356312 |
| 2023-06-01 | 8.34 | $7.91 | 292100 |
| 2023-05-31 | 8.47 | $8.27 | 571899 |
| 2023-05-30 | 8.53 | $8.75 | 237145 |
| 2023-05-26 | 8.51 | $8.52 | 237000 |
| 2023-05-25 | 8.53 | $8.42 | 443300 |
| 2023-05-24 | 8.58 | $8.44 | 172600 |
| 2023-05-23 | 8.63 | $8.76 | 183100 |
| 2023-05-22 | 8.63 | $8.78 | 168909 |
| 2023-05-19 | 8.62 | $8.52 | 173400 |
| 2023-05-18 | 8.67 | $8.69 | 267000 |
| 2023-05-17 | 8.69 | $8.84 | 257500 |
| 2023-05-16 | 8.68 | $8.69 | 309718 |
| 2023-05-15 | 8.71 | $9.03 | 270300 |
| 2023-05-12 | 8.67 | $8.74 | 249939 |
| 2023-05-11 | 8.68 | $8.55 | 244300 |
| 2023-05-10 | 8.74 | $8.57 | 310736 |
| 2023-05-09 | 8.81 | $8.35 | 253145 |
| 2023-05-08 | 8.93 | $8.36 | 226871 |
| 2023-05-05 | 9.07 | $8.55 | 254029 |
| 2023-05-04 | 9.20 | $8.54 | 335338 |
| 2023-05-03 | 9.35 | $8.66 | 601033 |
| 2023-05-02 | 9.50 | $9.02 | 693427 |
| 2023-05-01 | 9.60 | $9.51 | 619928 |
| 2023-04-28 | 9.60 | $9.73 | 460300 |
| 2023-04-27 | 9.57 | $9.52 | 292800 |
| 2023-04-26 | 9.57 | $9.35 | 319800 |
| 2023-04-25 | 9.60 | $9.24 | 303301 |
| 2023-04-24 | 9.67 | $9.65 | 254700 |
| 2023-04-21 | 9.65 | $9.79 | 290500 |
| 2023-04-20 | 9.61 | $9.58 | 366800 |
| 2023-04-19 | 9.60 | $9.76 | 249300 |
| 2023-04-18 | 9.55 | $9.64 | 297315 |
| 2023-04-17 | 9.52 | $9.59 | 238735 |
| 2023-04-14 | 9.49 | $9.54 | 279715 |
| 2023-04-13 | 9.47 | $9.87 | 260823 |
| 2023-04-12 | 9.37 | $9.91 | 326600 |
| 2023-04-11 | 9.25 | $10.29 | 556500 |
| 2023-04-10 | 9.03 | $9.51 | 395520 |
| 2023-04-06 | 8.94 | $8.91 | 226017 |
| 2023-04-05 | 8.96 | $8.82 | 372600 |
| 2023-04-04 | 9.00 | $9.31 | 184335 |
| 2023-04-03 | 8.95 | $9.42 | 328600 |
| 2023-03-31 | 8.87 | $9.45 | 409045 |
| 2023-03-30 | 8.77 | $8.95 | 213836 |
| 2023-03-29 | 8.77 | $8.99 | 319800 |
| 2023-03-28 | 8.75 | $8.70 | 293200 |
| 2023-03-27 | 8.80 | $8.77 | 250245 |
| 2023-03-24 | 8.83 | $8.71 | 214100 |
| 2023-03-23 | 8.89 | $8.66 | 363400 |
| 2023-03-22 | 8.97 | $8.50 | 262800 |
| 2023-03-21 | 9.10 | $8.61 | 348700 |
| 2023-03-20 | 9.23 | $8.72 | 501800 |
| 2023-03-17 | 9.36 | $9.01 | 559800 |
| 2023-03-16 | 9.44 | $9.05 | 403300 |
| 2023-03-15 | 9.53 | $9.33 | 448700 |
| 2023-03-14 | 9.58 | $9.60 | 435439 |
| 2023-03-13 | 9.58 | $9.04 | 317900 |
| 2023-03-10 | 9.69 | $9.39 | 479800 |
| 2023-03-09 | 9.75 | $9.83 | 420416 |
| 2023-03-08 | 9.73 | $9.90 | 337000 |
| 2023-03-07 | 9.68 | $9.27 | 259800 |
| 2023-03-06 | 9.77 | $9.22 | 375361 |
| 2023-03-03 | 9.87 | $9.89 | 296000 |
| 2023-03-02 | 9.86 | $9.54 | 440600 |
| 2023-03-01 | 9.91 | $9.29 | 600400 |
| 2023-02-28 | 10.02 | $9.90 | 1.1M |
| 2023-02-27 | 10.02 | $9.70 | 463929 |
| 2023-02-24 | 10.06 | $9.90 | 726810 |
| 2023-02-23 | 10.06 | $10.28 | 652836 |
| 2023-02-22 | 9.99 | $9.69 | 370833 |
| 2023-02-21 | 10.02 | $9.82 | 412613 |
| 2023-02-17 | 10.03 | $9.90 | 307405 |
| 2023-02-16 | 10.02 | $9.72 | 454300 |
| 2023-02-15 | 10.05 | $9.86 | 538335 |
| 2023-02-14 | 10.05 | $9.97 | 283621 |
| 2023-02-13 | 10.03 | $9.88 | 335100 |
| 2023-02-10 | 10.02 | $9.54 | 306316 |
| 2023-02-09 | 10.07 | $9.32 | 258114 |
| 2023-02-08 | 10.18 | $9.80 | 209836 |
| 2023-02-07 | 10.20 | $9.91 | 227436 |
| 2023-02-06 | 10.20 | $9.82 | 323446 |
| 2023-02-03 | 10.22 | $10.27 | 362428 |
| 2023-02-02 | 10.14 | $10.39 | 526844 |
| 2023-02-01 | 10.02 | $10.34 | 408000 |
| 2023-01-31 | 9.88 | $10.05 | 453249 |
| 2023-01-30 | 9.78 | $9.96 | 469800 |
| 2023-01-27 | 9.69 | $9.97 | 480816 |
| 2023-01-26 | 9.57 | $9.72 | 362134 |
| 2023-01-25 | 9.48 | $9.73 | 296900 |
| 2023-01-24 | 9.37 | $9.60 | 468144 |
| 2023-01-23 | 9.28 | $9.73 | 499400 |
| 2023-01-20 | 9.13 | $9.83 | 250700 |
| 2023-01-19 | 8.94 | $9.34 | 346240 |
| 2023-01-18 | 8.82 | $9.35 | 236132 |
| 2023-01-17 | 8.68 | $9.36 | 206800 |
| 2023-01-13 | 8.51 | $9.53 | 295500 |
| 2023-01-12 | 8.28 | $9.23 | 344500 |
| 2023-01-11 | 8.07 | $8.86 | 221500 |
| 2023-01-10 | 7.91 | $8.47 | 222500 |
| 2023-01-09 | 7.80 | $8.50 | 320640 |
| 2023-01-06 | 7.68 | $8.44 | 280300 |
| 2023-01-05 | 7.54 | $8.39 | 365006 |
| 2023-01-04 | 7.40 | $8.22 | 371800 |
| 2023-01-03 | 7.27 | $7.81 | 411807 |
| 2022-12-30 | 7.21 | $7.84 | 557226 |
| 2022-12-29 | 7.14 | $7.88 | 443800 |
| 2022-12-28 | 7.05 | $7.40 | 433929 |
| 2022-12-27 | 7.05 | $7.12 | 894915 |
| 2022-12-23 | 7.12 | $7.15 | 256300 |
| 2022-12-22 | 7.19 | $7.17 | 382000 |
| 2022-12-21 | 7.27 | $7.40 | 283445 |
| 2022-12-20 | 7.33 | $7.19 | 313829 |
| 2022-12-19 | 7.43 | $7.52 | 346400 |
| 2022-12-16 | 7.50 | $7.76 | 401706 |
| 2022-12-15 | 7.52 | $7.89 | 367153 |
| 2022-12-14 | 7.53 | $8.03 | 490900 |
| 2022-12-13 | 7.51 | $8.19 | 383300 |
| 2022-12-12 | 7.46 | $8.14 | 294500 |
| 2022-12-09 | 7.41 | $7.97 | 311932 |
| 2022-12-08 | 7.40 | $8.10 | 237417 |
| 2022-12-07 | 7.37 | $7.92 | 288345 |
| 2022-12-06 | 7.38 | $8.05 | 311706 |
| 2022-12-05 | 7.37 | $8.03 | 442809 |
| 2022-12-02 | 7.36 | $8.27 | 311000 |
| 2022-12-01 | 7.31 | $8.29 | 302100 |
| 2022-11-30 | 7.26 | $8.32 | 556025 |
| 2022-11-29 | 7.20 | $7.87 | 468047 |
| 2022-11-28 | 7.23 | $7.77 | 790113 |
| 2022-11-25 | 7.30 | $7.67 | 219810 |
| 2022-11-23 | 7.42 | $7.62 | 607525 |
| 2022-11-22 | 7.57 | $7.34 | 622639 |
| 2022-11-21 | 7.81 | $7.45 | 658434 |
| 2022-11-18 | 8.08 | $7.58 | 666800 |
| 2022-11-17 | 8.37 | $7.53 | 1.2M |
| 2022-11-16 | 8.73 | $7.79 | 1.1M |
| 2022-11-15 | 9.10 | $8.72 | 605700 |
| 2022-11-14 | 9.35 | $8.97 | 599942 |
| 2022-11-11 | 9.58 | $9.40 | 691141 |
| 2022-11-10 | 9.78 | $8.95 | 884919 |
| 2022-11-09 | 10.10 | $8.23 | 1.2M |
| 2022-11-08 | 10.64 | $8.63 | 2.7M |
| 2022-11-07 | 11.19 | $11.01 | 1.1M |
| 2022-11-04 | 11.33 | $11.65 | 502700 |
| 2022-11-03 | 11.36 | $11.28 | 656536 |
| 2022-11-02 | 11.48 | $11.65 | 346505 |
| 2022-11-01 | 11.54 | $12.21 | 522003 |
| 2022-10-31 | 11.51 | $12.11 | 407700 |
| 2022-10-28 | 11.49 | $12.40 | 320900 |
| 2022-10-27 | 11.41 | $12.17 | 282138 |
| 2022-10-26 | 11.38 | $12.26 | 358100 |
| 2022-10-25 | 11.33 | $12.27 | 556500 |
| 2022-10-24 | 11.28 | $11.50 | 364143 |
| 2022-10-21 | 11.39 | $11.68 | 513608 |
| 2022-10-20 | 11.49 | $11.72 | 506100 |
| 2022-10-19 | 11.60 | $11.90 | 663200 |
| 2022-10-18 | 11.71 | $12.27 | 523515 |
| 2022-10-17 | 11.76 | $12.52 | 475317 |
| 2022-10-14 | 11.77 | $12.11 | 576335 |
| 2022-10-13 | 11.88 | $12.56 | 454604 |
| 2022-10-12 | 11.92 | $12.47 | 627200 |
| 2022-10-11 | 12.00 | $12.52 | 556640 |
| 2022-10-10 | 12.09 | $12.71 | 653125 |
| 2022-10-07 | 12.16 | $12.95 | 602100 |
| 2022-10-06 | 12.21 | $13.81 | 579238 |
| 2022-10-05 | 12.10 | $13.53 | 589600 |
| 2022-10-04 | 12.03 | $14.04 | 889193 |
| 2022-10-03 | 11.86 | $13.31 | 1.2M |
| 2022-09-30 | 11.84 | $13.47 | 1.5M |
| 2022-09-29 | 11.79 | $12.47 | 1.3M |
| 2022-09-28 | 11.95 | $12.93 | 1.1M |
| 2022-09-27 | 12.07 | $12.67 | 1.5M |
| 2022-09-26 | 12.27 | $12.12 | 962195 |
| 2022-09-23 | 12.63 | $12.37 | 880755 |
| 2022-09-22 | 13.02 | $12.47 | 1.1M |
| 2022-09-21 | 13.47 | $12.68 | 1.0M |
| 2022-09-20 | 13.96 | $12.89 | 1.5M |
| 2022-09-19 | 14.51 | $13.72 | 844811 |
| 2022-09-16 | 14.98 | $14.02 | 1.6M |
| 2022-09-15 | 15.48 | $14.66 | 974700 |
| 2022-09-14 | 15.93 | $14.91 | 869236 |
| 2022-09-13 | 16.42 | $15.35 | 1.2M |
| 2022-09-12 | 16.91 | $16.39 | 1.4M |
| 2022-09-09 | 17.28 | $16.38 | 2.4M |
| 2022-09-08 | 17.71 | $15.94 | 2.2M |
| 2022-09-07 | 18.33 | $15.30 | 1.8M |
| 2022-09-06 | 19.18 | $15.11 | 2.4M |
| 2022-09-02 | 20.22 | $15.51 | 2.4M |
| 2022-09-01 | 21.35 | $15.89 | 5.3M |
| 2022-08-31 | 22.59 | $15.17 | 10.4M |
| 2022-08-30 | 24.18 | $16.52 | 9.0M |
| 2022-08-29 | 25.73 | $18.78 | 13.9M |
| 2022-08-26 | 27.05 | $22.30 | 6.8M |
| 2022-08-25 | 27.84 | $26.99 | 6.3M |
| 2022-08-24 | 27.75 | $27.45 | 800431 |
| 2022-08-23 | 27.53 | $27.16 | 7.8M |
| 2022-08-22 | 27.32 | $27.89 | 3.9M |
| 2022-08-19 | 26.91 | $27.74 | 2.4M |
| 2022-08-18 | 26.46 | $28.86 | 3.1M |
| 2022-08-17 | 25.68 | $29.19 | 2.0M |
| 2022-08-16 | 24.70 | $28.57 | 2.0M |
| 2022-08-15 | 23.68 | $27.13 | 1.9M |
| 2022-08-12 | 22.79 | $26.60 | 2.6M |
| 2022-08-11 | 21.86 | $25.17 | 3.5M |
| 2022-08-10 | 21.08 | $23.31 | 2.6M |
| 2022-08-09 | 20.57 | $20.80 | 1.7M |
| 2022-08-08 | 20.50 | $21.11 | 791219 |
| 2022-08-05 | 20.35 | $20.53 | 349800 |
| 2022-08-04 | 20.30 | $20.32 | 514736 |
| 2022-08-03 | 20.28 | $20.64 | 1.7M |
| 2022-08-02 | 20.20 | $20.90 | 2.5M |
| 2022-08-01 | 20.05 | $20.59 | 1.3M |
| 2022-07-29 | 19.93 | $20.62 | 960316 |
| 2022-07-28 | 19.80 | $20.17 | 793100 |
| 2022-07-27 | 19.73 | $19.82 | 3.2M |
| 2022-07-26 | 19.73 | $18.16 | 1.9M |
| 2022-07-25 | 20.09 | $19.35 | 1.3M |
| 2022-07-22 | 20.25 | $19.30 | 1.6M |
| 2022-07-21 | 20.44 | $20.39 | 1.9M |
| 2022-07-20 | 20.43 | $20.26 | 1.1M |
| 2022-07-19 | 20.45 | $20.12 | 2.6M |
| 2022-07-18 | 20.51 | $19.38 | 3.8M |
| 2022-07-15 | 20.72 | $21.80 | 1.8M |
| 2022-07-14 | 20.46 | $21.33 | 1.5M |
| 2022-07-13 | 20.25 | $20.75 | 721728 |
| 2022-07-12 | 20.14 | $20.94 | 686800 |
| 2022-07-11 | 19.96 | $20.84 | 562134 |
| 2022-07-08 | 19.78 | $21.31 | 1.1M |
| 2022-07-07 | 19.47 | $21.08 | 729216 |
| 2022-07-06 | 19.16 | $20.51 | 675426 |
| 2022-07-05 | 18.92 | $19.82 | 1.5M |
| 2022-07-01 | 18.79 | $19.29 | 745429 |
| 2022-06-30 | 18.75 | $18.99 | 1.3M |
| 2022-06-29 | 18.78 | $19.14 | 1.2M |
| 2022-06-28 | 18.79 | $18.81 | 1.1M |
| 2022-06-27 | 18.86 | $19.13 | 1.8M |
| 2022-06-24 | 18.89 | $19.96 | 1.2M |
| 2022-06-23 | 18.75 | $19.54 | 471029 |
| 2022-06-22 | 18.69 | $18.68 | 1.8M |
| 2022-06-21 | 18.80 | $18.67 | 1.8M |
| 2022-06-17 | 18.93 | $17.88 | 598542 |
| 2022-06-16 | 19.26 | $17.83 | 1.2M |
| 2022-06-15 | 19.65 | $19.23 | 817400 |
| 2022-06-14 | 19.82 | $18.64 | 1.1M |
| 2022-06-13 | 20.14 | $18.40 | 1.2M |
| 2022-06-10 | 20.56 | $19.67 | 831119 |
| 2022-06-09 | 20.79 | $20.71 | 1.3M |
| 2022-06-08 | 20.84 | $20.29 | 1.4M |
| 2022-06-07 | 20.99 | $21.33 | 1.8M |
| 2022-06-06 | 20.94 | $20.71 | 12.8M |
| 2022-06-03 | 21.02 | $20.62 | 440748 |
| 2022-06-02 | 21.13 | $21.84 | 4.3M |
| 2022-06-01 | 21.00 | $20.21 | 4.9M |
| 2022-05-31 | 21.20 | $21.91 | 3.7M |
| 2022-05-27 | 21.07 | $22.15 | 3.1M |
| 2022-05-26 | 20.87 | $21.75 | 1.3M |
| 2022-05-25 | 20.72 | $20.20 | 1.6M |
| 2022-05-24 | 20.88 | $19.88 | 1.2M |
| 2022-05-23 | 21.13 | $20.37 | 1.8M |
| 2022-05-20 | 21.33 | $21.80 | 1.3M |
| 2022-05-19 | 21.25 | $21.20 | 1.1M |
| 2022-05-18 | 21.29 | $20.70 | 678600 |
| 2022-05-17 | 21.45 | $22.96 | 311400 |
| 2022-05-16 | 21.15 | $21.67 | 245106 |
| 2022-05-13 | 21.08 | $22.26 | 340100 |
| 2022-05-12 | 20.88 | $19.63 | 390400 |
| 2022-05-11 | 21.20 | $20.10 | 458044 |
| 2022-05-10 | 21.48 | $19.50 | 947846 |
| 2022-05-09 | 21.93 | $21.27 | 451100 |
| 2022-05-06 | 22.08 | $22.70 | 797246 |
| 2022-05-05 | 21.95 | $22.36 | 324738 |
| 2022-05-04 | 21.87 | $23.16 | 350839 |
| 2022-05-03 | 21.62 | $22.53 | 404902 |
| 2022-05-02 | 21.45 | $22.92 | 342900 |
| 2022-04-29 | 21.18 | $22.35 | 278340 |
| 2022-04-28 | 20.99 | $21.54 | 176400 |
| 2022-04-27 | 20.94 | $20.54 | 149000 |
| 2022-04-26 | 21.10 | $20.07 | 187945 |
| 2022-04-25 | 21.39 | $21.07 | 504601 |
| 2022-04-22 | 21.52 | $20.51 | 157000 |
| 2022-04-21 | 21.78 | $21.56 | 177735 |
| 2022-04-20 | 21.87 | $22.47 | 147729 |
| 2022-04-19 | 21.79 | $22.51 | 218900 |
| 2022-04-18 | 21.68 | $21.70 | 108700 |
| 2022-04-14 | 21.74 | $21.52 | 196620 |
| 2022-04-13 | 21.84 | $21.51 | 182400 |
| 2022-04-12 | 21.96 | $21.09 | 372400 |
| 2022-04-11 | 22.19 | $21.06 | 176310 |
| 2022-04-08 | 22.47 | $21.32 | 117925 |
| 2022-04-07 | 22.74 | $21.62 | 130016 |
| 2022-04-06 | 22.99 | $21.72 | 233146 |
| 2022-04-05 | 23.26 | $22.74 | 75600 |
| 2022-04-04 | 23.36 | $23.47 | 91814 |
| 2022-04-01 | 23.32 | $23.18 | 151221 |
| 2022-03-31 | 23.33 | $22.78 | 296604 |
| 2022-03-30 | 23.43 | $23.27 | 119700 |
| 2022-03-29 | 23.44 | $23.72 | 116000 |
| 2022-03-28 | 23.36 | $22.80 | 118600 |
| 2022-03-25 | 23.45 | $23.08 | 130239 |
| 2022-03-24 | 23.50 | $23.50 | 125446 |
| 2022-03-23 | 23.46 | $23.32 | 113300 |
| 2022-03-22 | 23.46 | $24.01 | 109900 |
| 2022-03-21 | 23.31 | $23.78 | 107332 |
| 2022-03-18 | 23.19 | $24.17 | 211804 |
| 2022-03-17 | 22.96 | $24.33 | 184000 |
| 2022-03-16 | 22.65 | $23.57 | 223900 |
| 2022-03-15 | 22.46 | $23.30 | 373241 |
| 2022-03-14 | 22.30 | $23.32 | 307323 |
| 2022-03-11 | 22.11 | $23.14 | 271500 |
| 2022-03-10 | 21.93 | $22.81 | 137700 |
| 2022-03-09 | 21.78 | $22.65 | 194665 |
| 2022-03-08 | 21.66 | $21.43 | 435329 |
| 2022-03-07 | 21.77 | $20.62 | 413644 |
| 2022-03-04 | 22.07 | $21.83 | 161900 |
| 2022-03-03 | 22.17 | $22.95 | 142141 |
| 2022-03-02 | 22.06 | $23.06 | 124300 |
| 2022-03-01 | 21.90 | $22.33 | 154714 |
| 2022-02-28 | 21.88 | $22.77 | 219532 |
| 2022-02-25 | 21.76 | $22.79 | 172300 |
| 2022-02-24 | 21.62 | $22.19 | 286349 |
| 2022-02-23 | 21.59 | $21.24 | 214900 |
| 2022-02-22 | 21.77 | $21.41 | 163728 |
| 2022-02-18 | 21.94 | $21.45 | 149046 |
| 2022-02-17 | 22.13 | $21.53 | 148900 |
| 2022-02-16 | 22.34 | $22.61 | 165100 |
| 2022-02-15 | 22.37 | $22.99 | 132500 |
| 2022-02-14 | 22.32 | $22.24 | 220709 |
| 2022-02-11 | 22.42 | $22.39 | 115100 |
| 2022-02-10 | 22.51 | $23.20 | 122600 |
| 2022-02-09 | 22.46 | $23.78 | 145149 |
| 2022-02-08 | 22.27 | $23.43 | 202938 |
| 2022-02-07 | 22.14 | $23.05 | 207900 |
| 2022-02-04 | 22.07 | $23.02 | 288100 |
| 2022-02-03 | 22.00 | $22.91 | 268900 |
| 2022-02-02 | 21.96 | $23.39 | 320000 |
| 2022-02-01 | 21.81 | $22.85 | 273400 |
| 2022-01-31 | 21.76 | $22.53 | 567442 |
| 2022-01-28 | 21.77 | $21.64 | 210124 |
| 2022-01-27 | 21.99 | $21.12 | 176700 |
| 2022-01-26 | 22.36 | $21.80 | 239800 |
| 2022-01-25 | 22.66 | $21.86 | 229100 |
| 2022-01-24 | 23.00 | $22.17 | 320238 |
| 2022-01-21 | 23.34 | $21.72 | 286332 |
| 2022-01-20 | 23.83 | $22.79 | 219633 |
| 2022-01-19 | 24.19 | $22.78 | 141704 |
| 2022-01-18 | 24.61 | $22.93 | 174100 |
| 2022-01-14 | 25.07 | $23.70 | 104600 |
| 2022-01-13 | 25.45 | $24.37 | 164625 |
| 2022-01-12 | 25.75 | $25.08 | 263200 |
| 2022-01-11 | 25.95 | $24.89 | 172548 |
| 2022-01-10 | 26.23 | $24.79 | 165900 |
| 2022-01-07 | 26.58 | $25.47 | 95500 |
| 2022-01-06 | 26.84 | $26.25 | 156800 |
| 2022-01-05 | 26.98 | $26.04 | 194308 |
| 2022-01-04 | 27.19 | $27.53 | 91811 |
| 2022-01-03 | 27.11 | $27.65 | 126500 |
| 2021-12-31 | 27.00 | $27.72 | 96150 |
| 2021-12-30 | 26.86 | $27.75 | 112534 |
| 2021-12-29 | 26.69 | $27.17 | 90234 |
| 2021-12-28 | 26.61 | $27.21 | 92311 |
| 2021-12-27 | 26.52 | $27.16 | 84400 |
| 2021-12-23 | 26.42 | $26.67 | 111612 |
| 2021-12-22 | 26.41 | $26.29 | 99201 |
| 2021-12-21 | 26.49 | $26.33 | 200623 |
| 2021-12-20 | 26.57 | $25.53 | 276925 |
| 2021-12-17 | 26.83 | $26.73 | 711913 |
| 2021-12-16 | 26.89 | $27.39 | 226715 |
| 2021-12-15 | 26.81 | $28.15 | 240800 |
| 2021-12-14 | 26.57 | $26.84 | 185118 |
| 2021-12-13 | 26.57 | $26.41 | 220000 |
| 2021-12-10 | 26.65 | $26.97 | 163200 |
| 2021-12-09 | 26.64 | $26.53 | 83426 |
| 2021-12-08 | 26.72 | $27.10 | 73934 |
| 2021-12-07 | 26.70 | $27.06 | 100613 |
| 2021-12-06 | 26.69 | $26.39 | 125700 |
| 2021-12-03 | 26.81 | $26.06 | 217500 |
| 2021-12-02 | 27.03 | $26.89 | 160419 |
| 2021-12-01 | 27.12 | $26.21 | 281432 |
| 2021-11-30 | 27.36 | $26.39 | 718400 |
| 2021-11-29 | 27.60 | $26.49 | 229000 |
| 2021-11-26 | 27.87 | $26.94 | 153200 |
| 2021-11-24 | 28.08 | $27.51 | 151444 |
| 2021-11-23 | 28.21 | $27.34 | 247500 |
| 2021-11-22 | 28.39 | $26.87 | 341313 |
| 2021-11-19 | 28.71 | $28.27 | 124745 |
| 2021-11-18 | 28.77 | $28.53 | 273900 |
| 2021-11-17 | 28.80 | $28.91 | 212900 |
| 2021-11-16 | 28.74 | $28.59 | 182548 |
| 2021-11-15 | 28.74 | $28.43 | 118800 |
| 2021-11-12 | 28.77 | $28.35 | 163215 |
| 2021-11-11 | 28.83 | $28.23 | 147600 |
| 2021-11-10 | 28.91 | $28.06 | 218000 |
| 2021-11-09 | 29.04 | $28.96 | 361117 |
| 2021-11-08 | 29.00 | $29.90 | 162839 |
| 2021-11-05 | 28.76 | $29.70 | 199656 |
| 2021-11-04 | 28.51 | $29.05 | 244331 |
| 2021-11-03 | 28.36 | $29.12 | 623500 |
| 2021-11-02 | 28.17 | $27.49 | 199900 |
| 2021-11-01 | 28.29 | $27.69 | 271500 |
| 2021-10-29 | 28.38 | $27.58 | 377849 |
| 2021-10-28 | 28.51 | $26.91 | 313309 |
| 2021-10-27 | 28.80 | $26.41 | 2.0M |
| 2021-10-26 | 29.24 | $28.16 | 998034 |
| 2021-10-25 | 29.38 | $30.98 | 103615 |
| 2021-10-22 | 28.94 | $30.44 | 65745 |
| 2021-10-21 | 28.54 | $30.25 | 66228 |
| 2021-10-20 | 28.11 | $29.40 | 72809 |
| 2021-10-19 | 27.79 | $29.56 | 95427 |
| 2021-10-18 | 27.39 | $28.95 | 147613 |
| 2021-10-15 | 27.04 | $27.73 | 252800 |
| 2021-10-14 | 26.90 | $27.29 | 133630 |
| 2021-10-13 | 26.83 | $27.01 | 65718 |
| 2021-10-12 | 26.81 | $27.19 | 63200 |
| 2021-10-11 | 26.74 | $26.80 | 81300 |
| 2021-10-08 | 26.75 | $27.20 | 148900 |
| 2021-10-07 | 26.68 | $27.58 | 201300 |
| 2021-10-06 | 26.51 | $26.79 | 124221 |
| 2021-10-05 | 26.49 | $26.59 | 107724 |
| 2021-10-04 | 26.51 | $26.15 | 104600 |
| 2021-10-01 | 26.62 | $26.30 | 99900 |
| 2021-09-30 | 26.73 | $25.63 | 260420 |
| 2021-09-29 | 26.99 | $26.47 | 95238 |
| 2021-09-28 | 27.12 | $26.92 | 103200 |
| 2021-09-27 | 27.18 | $27.70 | 96100 |
| 2021-09-24 | 27.08 | $27.53 | 77900 |
| 2021-09-23 | 27.00 | $27.29 | 61400 |
| 2021-09-22 | 26.96 | $26.65 | 67199 |
| 2021-09-21 | 27.06 | $26.46 | 177000 |
| 2021-09-20 | 27.20 | $26.68 | 153800 |
| 2021-09-17 | 27.33 | $27.36 | 285122 |
| 2021-09-16 | 27.34 | $27.35 | 90500 |
| 2021-09-15 | 27.34 | $27.43 | 100524 |
| 2021-09-14 | 27.34 | $27.37 | 113711 |
| 2021-09-13 | 27.34 | $27.15 | 64000 |
| 2021-09-10 | 27.39 | $27.44 | 61400 |
| 2021-09-09 | 27.40 | $27.62 | 115630 |
| 2021-09-08 | 27.36 | $26.90 | 139626 |
| 2021-09-07 | 27.47 | $27.14 | 148425 |
| 2021-09-03 | 27.55 | $28.03 | 102800 |
| 2021-09-02 | 27.45 | $27.78 | 152449 |
| 2021-09-01 | 27.39 | $27.77 | 117200 |
| 2021-08-31 | 27.32 | $27.09 | 176100 |
| 2021-08-30 | 27.39 | $27.43 | 68200 |
| 2021-08-27 | 27.40 | $27.82 | 104872 |
| 2021-08-26 | 27.32 | $27.26 | 85500 |
| 2021-08-25 | 27.36 | $27.48 | 119500 |
| 2021-08-24 | 27.35 | $26.80 | 94945 |
| 2021-08-23 | 27.49 | $26.50 | 113400 |
| 2021-08-20 | 27.71 | $26.74 | 175936 |
| 2021-08-19 | 27.92 | $26.85 | 156700 |
| 2021-08-18 | 28.14 | $26.66 | 104628 |
| 2021-08-17 | 28.43 | $27.00 | 175215 |
| 2021-08-16 | 28.70 | $27.30 | 97700 |
| 2021-08-13 | 28.94 | $27.49 | 187800 |
| 2021-08-12 | 29.18 | $28.11 | 188700 |
| 2021-08-11 | 29.33 | $29.07 | 119800 |
| 2021-08-10 | 29.29 | $28.69 | 100792 |
| 2021-08-09 | 29.32 | $28.59 | 164200 |
| 2021-08-06 | 29.36 | $28.97 | 110462 |
| 2021-08-05 | 29.34 | $29.29 | 142734 |
| 2021-08-04 | 29.23 | $29.09 | 188812 |
| 2021-08-03 | 29.14 | $29.99 | 367757 |
| 2021-08-02 | 28.84 | $29.32 | 663600 |
| 2021-07-30 | 28.63 | $28.52 | 184000 |
| 2021-07-29 | 28.56 | $28.49 | 152016 |
| 2021-07-28 | 28.46 | $28.28 | 131949 |
| 2021-07-27 | 28.40 | $28.34 | 112106 |
| 2021-07-26 | 28.30 | $28.57 | 120750 |
| 2021-07-23 | 28.14 | $28.27 | 106909 |
| 2021-07-22 | 28.00 | $28.08 | 133400 |
| 2021-07-21 | 27.88 | $28.55 | 360033 |
| 2021-07-20 | 27.64 | $27.75 | 237901 |
| 2021-07-19 | 27.52 | $27.21 | 183200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
3.37
2026-07-16
Close Price
$3.42
Vol: 79713
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.60
Average
10.03
Maximum
30.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 3.37 | $3.42 | 79713 |
| 2026-07-15 | 3.34 | $3.34 | 51900 |
| 2026-07-14 | 3.32 | $3.26 | 102134 |
| 2026-07-13 | 3.32 | $3.38 | 183000 |
| 2026-07-10 | 3.28 | $3.36 | 271813 |
| 2026-07-09 | 3.24 | $3.28 | 84042 |
| 2026-07-08 | 3.22 | $3.21 | 134823 |
| 2026-07-07 | 3.21 | $3.18 | 127403 |
| 2026-07-06 | 3.20 | $3.16 | 99500 |
| 2026-07-02 | 3.20 | $3.16 | 160200 |
| 2026-07-01 | 3.20 | $3.21 | 239800 |
| 2026-06-30 | 3.18 | $3.15 | 201262 |
| 2026-06-29 | 3.18 | $3.24 | 315809 |
| 2026-06-26 | 3.14 | $3.15 | 3.2M |
| 2026-06-25 | 3.13 | $3.13 | 572583 |
| 2026-06-24 | 3.12 | $3.13 | 411131 |
| 2026-06-23 | 3.10 | $3.04 | 272523 |
| 2026-06-22 | 3.10 | $3.02 | 217432 |
| 2026-06-18 | 3.12 | $3.13 | 484600 |
| 2026-06-17 | 3.10 | $3.12 | 229520 |
| 2026-06-16 | 3.07 | $3.08 | 896905 |
| 2026-06-15 | 3.06 | $3.13 | 364600 |
| 2026-06-12 | 3.02 | $3.10 | 338547 |
| 2026-06-11 | 2.99 | $3.05 | 195226 |
| 2026-06-10 | 2.96 | $3.01 | 199200 |
| 2026-06-09 | 2.94 | $2.92 | 139304 |
| 2026-06-08 | 2.94 | $2.83 | 102808 |
| 2026-06-05 | 2.96 | $2.87 | 146047 |
| 2026-06-04 | 2.99 | $2.86 | 76800 |
| 2026-06-03 | 3.02 | $2.86 | 117900 |
| 2026-06-02 | 3.05 | $2.94 | 98317 |
| 2026-06-01 | 3.06 | $2.91 | 97200 |
| 2026-05-29 | 3.09 | $3.07 | 116800 |
| 2026-05-28 | 3.07 | $3.11 | 122128 |
| 2026-05-27 | 3.03 | $3.09 | 147753 |
| 2026-05-26 | 2.98 | $3.03 | 187619 |
| 2026-05-22 | 2.95 | $3.00 | 260938 |
| 2026-05-21 | 2.91 | $3.05 | 282921 |
| 2026-05-20 | 2.85 | $2.98 | 399747 |
| 2026-05-19 | 2.79 | $2.78 | 300723 |
| 2026-05-18 | 2.79 | $2.92 | 328600 |
| 2026-05-15 | 2.75 | $2.73 | 225300 |
| 2026-05-14 | 2.75 | $2.70 | 377440 |
| 2026-05-13 | 2.76 | $2.53 | 318047 |
| 2026-05-12 | 2.83 | $2.63 | 594800 |
| 2026-05-11 | 2.88 | $2.87 | 268400 |
| 2026-05-08 | 2.87 | $3.01 | 587900 |
| 2026-05-07 | 2.81 | $2.89 | 323717 |
| 2026-05-06 | 2.77 | $2.94 | 252652 |
| 2026-05-05 | 2.71 | $2.81 | 322735 |
| 2026-05-04 | 2.68 | $2.60 | 253226 |
| 2026-05-01 | 2.71 | $2.74 | 248939 |
| 2026-04-30 | 2.70 | $2.61 | 256246 |
| 2026-04-29 | 2.72 | $2.63 | 341535 |
| 2026-04-28 | 2.75 | $2.72 | 204706 |
| 2026-04-27 | 2.76 | $2.68 | 212000 |
| 2026-04-24 | 2.78 | $2.73 | 151800 |
| 2026-04-23 | 2.79 | $2.69 | 213437 |
| 2026-04-22 | 2.81 | $2.74 | 102532 |
| 2026-04-21 | 2.82 | $2.81 | 130223 |
| 2026-04-20 | 2.82 | $2.91 | 150317 |
| 2026-04-17 | 2.77 | $2.93 | 150005 |
| 2026-04-16 | 2.72 | $2.81 | 160236 |
| 2026-04-15 | 2.69 | $2.72 | 214400 |
| 2026-04-14 | 2.68 | $2.71 | 349011 |
| 2026-04-13 | 2.67 | $2.69 | 128704 |
| 2026-04-10 | 2.67 | $2.73 | 152132 |
| 2026-04-09 | 2.66 | $2.76 | 132013 |
| 2026-04-08 | 2.64 | $2.75 | 147603 |
| 2026-04-07 | 2.62 | $2.66 | 89200 |
| 2026-04-06 | 2.62 | $2.70 | 109200 |
| 2026-04-02 | 2.62 | $2.69 | 136523 |
| 2026-04-01 | 2.61 | $2.69 | 99539 |
| 2026-03-31 | 2.61 | $2.72 | 144231 |
| 2026-03-30 | 2.60 | $2.64 | 208400 |
| 2026-03-27 | 2.62 | $2.67 | 236313 |
| 2026-03-26 | 2.63 | $2.71 | 110411 |
| 2026-03-25 | 2.64 | $2.77 | 147100 |
| 2026-03-24 | 2.63 | $2.77 | 169907 |
| 2026-03-23 | 2.63 | $2.73 | 255648 |
| 2026-03-20 | 2.63 | $2.70 | 418775 |
| 2026-03-19 | 2.66 | $2.65 | 202300 |
| 2026-03-18 | 2.70 | $2.66 | 255800 |
| 2026-03-17 | 2.76 | $2.69 | 252349 |
| 2026-03-16 | 2.82 | $2.82 | 268300 |
| 2026-03-13 | 2.86 | $2.78 | 324408 |
| 2026-03-12 | 2.93 | $2.88 | 248627 |
| 2026-03-11 | 2.98 | $3.05 | 225519 |
| 2026-03-10 | 2.98 | $3.04 | 284600 |
| 2026-03-09 | 3.00 | $2.98 | 501153 |
| 2026-03-06 | 3.04 | $2.99 | 552830 |
| 2026-03-05 | 3.09 | $3.10 | 232528 |
| 2026-03-04 | 3.11 | $3.17 | 160800 |
| 2026-03-03 | 3.12 | $3.11 | 313200 |
| 2026-03-02 | 3.16 | $3.26 | 260800 |
| 2026-02-27 | 3.15 | $3.16 | 365729 |
| 2026-02-26 | 3.18 | $3.20 | 294714 |
| 2026-02-25 | 3.21 | $3.20 | 423800 |
| 2026-02-24 | 3.24 | $3.22 | 244844 |
| 2026-02-23 | 3.28 | $3.29 | 198042 |
| 2026-02-20 | 3.30 | $3.36 | 266507 |
| 2026-02-19 | 3.31 | $3.27 | 325100 |
| 2026-02-18 | 3.35 | $3.30 | 276000 |
| 2026-02-17 | 3.39 | $3.25 | 260100 |
| 2026-02-13 | 3.46 | $3.36 | 181434 |
| 2026-02-12 | 3.51 | $3.22 | 494500 |
| 2026-02-11 | 3.62 | $3.45 | 299618 |
| 2026-02-10 | 3.67 | $3.61 | 141421 |
| 2026-02-09 | 3.69 | $3.64 | 117700 |
| 2026-02-06 | 3.70 | $3.62 | 140037 |
| 2026-02-05 | 3.72 | $3.57 | 206214 |
| 2026-02-04 | 3.76 | $3.71 | 138734 |
| 2026-02-03 | 3.76 | $3.74 | 138913 |
| 2026-02-02 | 3.75 | $3.80 | 143700 |
| 2026-01-30 | 3.72 | $3.83 | 172822 |
| 2026-01-29 | 3.67 | $3.70 | 239900 |
| 2026-01-28 | 3.65 | $3.58 | 184200 |
| 2026-01-27 | 3.66 | $3.57 | 248520 |
| 2026-01-26 | 3.68 | $3.56 | 241623 |
| 2026-01-23 | 3.70 | $3.61 | 85642 |
| 2026-01-22 | 3.71 | $3.66 | 82300 |
| 2026-01-21 | 3.71 | $3.69 | 92224 |
| 2026-01-20 | 3.70 | $3.52 | 150527 |
| 2026-01-16 | 3.73 | $3.74 | 117400 |
| 2026-01-15 | 3.70 | $3.83 | 105012 |
| 2026-01-14 | 3.64 | $3.74 | 78700 |
| 2026-01-13 | 3.58 | $3.72 | 85526 |
| 2026-01-12 | 3.52 | $3.63 | 116529 |
| 2026-01-09 | 3.48 | $3.61 | 115100 |
| 2026-01-08 | 3.43 | $3.55 | 112839 |
| 2026-01-07 | 3.39 | $3.43 | 200846 |
| 2026-01-06 | 3.38 | $3.48 | 117632 |
| 2026-01-05 | 3.36 | $3.41 | 84200 |
| 2026-01-02 | 3.35 | $3.36 | 102200 |
| 2025-12-31 | 3.35 | $3.35 | 117646 |
| 2025-12-30 | 3.36 | $3.33 | 120900 |
| 2025-12-29 | 3.37 | $3.35 | 240053 |
| 2025-12-26 | 3.39 | $3.38 | 42224 |
| 2025-12-24 | 3.40 | $3.41 | 34003 |
| 2025-12-23 | 3.40 | $3.41 | 140205 |
| 2025-12-22 | 3.40 | $3.39 | 141905 |
| 2025-12-19 | 3.41 | $3.39 | 226500 |
| 2025-12-18 | 3.42 | $3.40 | 189221 |
| 2025-12-17 | 3.43 | $3.40 | 154539 |
| 2025-12-16 | 3.44 | $3.36 | 97800 |
| 2025-12-15 | 3.47 | $3.40 | 166300 |
| 2025-12-12 | 3.49 | $3.38 | 210900 |
| 2025-12-11 | 3.53 | $3.49 | 175700 |
| 2025-12-10 | 3.53 | $3.49 | 315725 |
| 2025-12-09 | 3.54 | $3.44 | 69000 |
| 2025-12-08 | 3.56 | $3.44 | 53600 |
| 2025-12-05 | 3.59 | $3.51 | 87300 |
| 2025-12-04 | 3.60 | $3.56 | 149400 |
| 2025-12-03 | 3.59 | $3.70 | 97511 |
| 2025-12-02 | 3.54 | $3.57 | 116609 |
| 2025-12-01 | 3.51 | $3.54 | 66200 |
| 2025-11-28 | 3.49 | $3.58 | 41616 |
| 2025-11-26 | 3.46 | $3.58 | 88400 |
| 2025-11-25 | 3.41 | $3.54 | 78900 |
| 2025-11-24 | 3.37 | $3.39 | 92905 |
| 2025-11-21 | 3.36 | $3.36 | 117422 |
| 2025-11-20 | 3.36 | $3.35 | 335336 |
| 2025-11-19 | 3.37 | $3.28 | 149200 |
| 2025-11-18 | 3.40 | $3.35 | 135800 |
| 2025-11-17 | 3.41 | $3.27 | 115500 |
| 2025-11-14 | 3.46 | $3.39 | 94435 |
| 2025-11-13 | 3.47 | $3.35 | 187002 |
| 2025-11-12 | 3.50 | $3.45 | 126900 |
| 2025-11-11 | 3.51 | $3.57 | 102222 |
| 2025-11-10 | 3.47 | $3.60 | 113306 |
| 2025-11-07 | 3.42 | $3.67 | 243009 |
| 2025-11-06 | 3.34 | $3.25 | 201402 |
| 2025-11-05 | 3.37 | $3.43 | 174913 |
| 2025-11-04 | 3.35 | $3.30 | 65100 |
| 2025-11-03 | 3.36 | $3.35 | 109100 |
| 2025-10-31 | 3.37 | $3.34 | 215323 |
| 2025-10-30 | 3.38 | $3.50 | 173309 |
| 2025-10-29 | 3.34 | $3.41 | 127338 |
| 2025-10-28 | 3.32 | $3.38 | 102600 |
| 2025-10-27 | 3.31 | $3.36 | 98604 |
| 2025-10-24 | 3.31 | $3.50 | 144479 |
| 2025-10-23 | 3.26 | $3.39 | 48700 |
| 2025-10-22 | 3.23 | $3.39 | 155500 |
| 2025-10-21 | 3.20 | $3.32 | 403441 |
| 2025-10-20 | 3.19 | $3.18 | 499500 |
| 2025-10-17 | 3.22 | $3.29 | 54211 |
| 2025-10-16 | 3.23 | $3.34 | 164800 |
| 2025-10-15 | 3.22 | $3.31 | 152243 |
| 2025-10-14 | 3.22 | $3.30 | 138301 |
| 2025-10-13 | 3.23 | $3.21 | 146100 |
| 2025-10-10 | 3.28 | $3.21 | 206100 |
| 2025-10-09 | 3.33 | $3.38 | 80800 |
| 2025-10-08 | 3.35 | $3.35 | 123000 |
| 2025-10-07 | 3.38 | $3.28 | 167500 |
| 2025-10-06 | 3.44 | $3.36 | 142900 |
| 2025-10-03 | 3.49 | $3.43 | 108200 |
| 2025-10-02 | 3.53 | $3.42 | 102042 |
| 2025-10-01 | 3.58 | $3.48 | 111517 |
| 2025-09-30 | 3.63 | $3.50 | 119900 |
| 2025-09-29 | 3.68 | $3.55 | 81542 |
| 2025-09-26 | 3.73 | $3.63 | 84342 |
| 2025-09-25 | 3.76 | $3.70 | 127708 |
| 2025-09-24 | 3.77 | $3.71 | 80700 |
| 2025-09-23 | 3.79 | $3.59 | 211606 |
| 2025-09-22 | 3.84 | $3.74 | 90400 |
| 2025-09-19 | 3.86 | $3.70 | 191600 |
| 2025-09-18 | 3.90 | $3.88 | 68206 |
| 2025-09-17 | 3.88 | $3.76 | 70733 |
| 2025-09-16 | 3.90 | $3.84 | 59329 |
| 2025-09-15 | 3.90 | $3.83 | 95203 |
| 2025-09-12 | 3.89 | $3.82 | 43300 |
| 2025-09-11 | 3.88 | $3.92 | 78328 |
| 2025-09-10 | 3.84 | $3.89 | 105829 |
| 2025-09-09 | 3.80 | $4.00 | 144800 |
| 2025-09-08 | 3.71 | $3.91 | 116200 |
| 2025-09-05 | 3.63 | $3.66 | 93013 |
| 2025-09-04 | 3.61 | $3.63 | 68200 |
| 2025-09-03 | 3.60 | $3.48 | 107900 |
| 2025-09-02 | 3.63 | $3.50 | 88700 |
| 2025-08-29 | 3.66 | $3.63 | 56833 |
| 2025-08-28 | 3.65 | $3.63 | 95308 |
| 2025-08-27 | 3.64 | $3.69 | 61000 |
| 2025-08-26 | 3.61 | $3.74 | 98700 |
| 2025-08-25 | 3.55 | $3.77 | 100606 |
| 2025-08-22 | 3.48 | $3.73 | 198312 |
| 2025-08-21 | 3.40 | $3.50 | 69100 |
| 2025-08-20 | 3.37 | $3.49 | 82500 |
| 2025-08-19 | 3.34 | $3.49 | 76134 |
| 2025-08-18 | 3.31 | $3.49 | 108600 |
| 2025-08-15 | 3.27 | $3.39 | 66900 |
| 2025-08-14 | 3.26 | $3.39 | 117800 |
| 2025-08-13 | 3.25 | $3.51 | 220200 |
| 2025-08-12 | 3.19 | $3.17 | 259250 |
| 2025-08-11 | 3.24 | $3.21 | 201242 |
| 2025-08-08 | 3.29 | $3.45 | 329800 |
| 2025-08-07 | 3.27 | $3.13 | 396500 |
| 2025-08-06 | 3.35 | $3.15 | 865526 |
| 2025-08-05 | 3.45 | $3.23 | 933716 |
| 2025-08-04 | 3.54 | $3.25 | 346512 |
| 2025-08-01 | 3.64 | $3.16 | 556400 |
| 2025-07-31 | 3.80 | $3.60 | 142100 |
| 2025-07-30 | 3.85 | $3.73 | 110001 |
| 2025-07-29 | 3.88 | $3.79 | 56324 |
| 2025-07-28 | 3.88 | $3.88 | 71400 |
| 2025-07-25 | 3.86 | $3.93 | 55246 |
| 2025-07-24 | 3.81 | $3.82 | 73038 |
| 2025-07-23 | 3.79 | $3.99 | 100200 |
| 2025-07-22 | 3.70 | $3.87 | 141433 |
| 2025-07-21 | 3.64 | $3.69 | 131800 |
| 2025-07-18 | 3.61 | $3.59 | 88200 |
| 2025-07-17 | 3.61 | $3.56 | 74700 |
| 2025-07-16 | 3.62 | $3.54 | 102100 |
| 2025-07-15 | 3.64 | $3.55 | 106017 |
| 2025-07-14 | 3.66 | $3.59 | 93322 |
| 2025-07-11 | 3.67 | $3.64 | 79200 |
| 2025-07-10 | 3.67 | $3.68 | 97504 |
| 2025-07-09 | 3.65 | $3.62 | 191400 |
| 2025-07-08 | 3.64 | $3.57 | 103835 |
| 2025-07-07 | 3.64 | $3.60 | 193648 |
| 2025-07-03 | 3.64 | $3.65 | 152200 |
| 2025-07-02 | 3.62 | $3.66 | 644547 |
| 2025-07-01 | 3.59 | $3.51 | 644500 |
| 2025-06-30 | 3.60 | $3.47 | 140500 |
| 2025-06-27 | 3.62 | $3.58 | 255132 |
| 2025-06-26 | 3.61 | $3.54 | 117600 |
| 2025-06-25 | 3.61 | $3.54 | 152600 |
| 2025-06-24 | 3.60 | $3.54 | 307942 |
| 2025-06-23 | 3.60 | $3.53 | 205700 |
| 2025-06-20 | 3.59 | $3.51 | 124001 |
| 2025-06-18 | 3.59 | $3.52 | 104100 |
| 2025-06-17 | 3.58 | $3.51 | 109700 |
| 2025-06-16 | 3.57 | $3.55 | 70734 |
| 2025-06-13 | 3.55 | $3.55 | 120046 |
| 2025-06-12 | 3.52 | $3.58 | 71581 |
| 2025-06-11 | 3.47 | $3.50 | 55825 |
| 2025-06-10 | 3.43 | $3.53 | 72516 |
| 2025-06-09 | 3.37 | $3.51 | 107547 |
| 2025-06-06 | 3.31 | $3.38 | 148300 |
| 2025-06-05 | 3.28 | $3.37 | 87500 |
| 2025-06-04 | 3.24 | $3.39 | 109200 |
| 2025-06-03 | 3.18 | $3.34 | 131200 |
| 2025-06-02 | 3.13 | $3.14 | 151322 |
| 2025-05-30 | 3.14 | $3.18 | 262600 |
| 2025-05-29 | 3.13 | $3.21 | 172800 |
| 2025-05-28 | 3.11 | $3.10 | 176522 |
| 2025-05-27 | 3.12 | $3.09 | 131400 |
| 2025-05-23 | 3.15 | $3.12 | 120215 |
| 2025-05-22 | 3.16 | $3.17 | 135548 |
| 2025-05-21 | 3.17 | $3.08 | 176924 |
| 2025-05-20 | 3.21 | $3.14 | 180598 |
| 2025-05-19 | 3.24 | $3.15 | 165034 |
| 2025-05-16 | 3.27 | $3.27 | 152900 |
| 2025-05-15 | 3.28 | $3.20 | 104802 |
| 2025-05-14 | 3.31 | $3.23 | 178940 |
| 2025-05-13 | 3.33 | $3.39 | 193600 |
| 2025-05-12 | 3.31 | $3.32 | 221900 |
| 2025-05-09 | 3.31 | $3.23 | 241400 |
| 2025-05-08 | 3.34 | $3.50 | 128139 |
| 2025-05-07 | 3.29 | $3.41 | 96944 |
| 2025-05-06 | 3.26 | $3.27 | 110636 |
| 2025-05-05 | 3.27 | $3.31 | 122900 |
| 2025-05-02 | 3.27 | $3.35 | 158200 |
| 2025-05-01 | 3.25 | $3.30 | 113433 |
| 2025-04-30 | 3.26 | $3.29 | 269243 |
| 2025-04-29 | 3.27 | $3.33 | 242800 |
| 2025-04-28 | 3.27 | $3.28 | 271429 |
| 2025-04-25 | 3.29 | $3.38 | 231522 |
| 2025-04-24 | 3.28 | $3.43 | 195300 |
| 2025-04-23 | 3.26 | $3.42 | 205500 |
| 2025-04-22 | 3.24 | $3.35 | 192452 |
| 2025-04-21 | 3.25 | $3.32 | 295942 |
| 2025-04-17 | 3.27 | $3.26 | 231352 |
| 2025-04-16 | 3.31 | $3.30 | 237000 |
| 2025-04-15 | 3.36 | $3.37 | 234205 |
| 2025-04-14 | 3.39 | $3.47 | 205020 |
| 2025-04-11 | 3.41 | $3.44 | 143800 |
| 2025-04-10 | 3.44 | $3.41 | 168500 |
| 2025-04-09 | 3.50 | $3.61 | 276700 |
| 2025-04-08 | 3.50 | $3.42 | 485900 |
| 2025-04-07 | 3.57 | $3.53 | 570048 |
| 2025-04-04 | 3.62 | $3.61 | 247101 |
| 2025-04-03 | 3.67 | $3.59 | 306528 |
| 2025-04-02 | 3.73 | $3.83 | 79400 |
| 2025-04-01 | 3.73 | $3.76 | 136517 |
| 2025-03-31 | 3.76 | $3.75 | 90322 |
| 2025-03-28 | 3.81 | $3.83 | 102800 |
| 2025-03-27 | 3.84 | $3.97 | 52000 |
| 2025-03-26 | 3.83 | $3.92 | 87700 |
| 2025-03-25 | 3.84 | $3.96 | 74633 |
| 2025-03-24 | 3.85 | $4.00 | 126100 |
| 2025-03-21 | 3.85 | $3.89 | 252447 |
| 2025-03-20 | 3.89 | $3.95 | 144828 |
| 2025-03-19 | 3.92 | $4.01 | 101921 |
| 2025-03-18 | 3.94 | $4.01 | 161033 |
| 2025-03-17 | 3.97 | $4.04 | 205410 |
| 2025-03-14 | 4.00 | $4.04 | 86092 |
| 2025-03-13 | 4.04 | $4.06 | 270707 |
| 2025-03-12 | 4.09 | $3.96 | 152000 |
| 2025-03-11 | 4.18 | $4.11 | 231929 |
| 2025-03-10 | 4.25 | $4.02 | 192500 |
| 2025-03-07 | 4.37 | $4.43 | 305436 |
| 2025-03-06 | 4.38 | $4.26 | 232931 |
| 2025-03-05 | 4.46 | $4.30 | 222159 |
| 2025-03-04 | 4.54 | $4.39 | 162000 |
| 2025-03-03 | 4.61 | $4.44 | 157100 |
| 2025-02-28 | 4.68 | $4.60 | 125349 |
| 2025-02-27 | 4.71 | $4.54 | 99127 |
| 2025-02-26 | 4.78 | $4.70 | 117100 |
| 2025-02-25 | 4.80 | $4.72 | 93104 |
| 2025-02-24 | 4.83 | $4.73 | 129534 |
| 2025-02-21 | 4.85 | $4.75 | 112500 |
| 2025-02-20 | 4.88 | $4.80 | 47900 |
| 2025-02-19 | 4.89 | $4.91 | 90730 |
| 2025-02-18 | 4.88 | $4.90 | 72945 |
| 2025-02-14 | 4.86 | $4.85 | 43517 |
| 2025-02-13 | 4.85 | $4.99 | 220659 |
| 2025-02-12 | 4.80 | $4.74 | 119500 |
| 2025-02-11 | 4.81 | $4.79 | 97100 |
| 2025-02-10 | 4.80 | $4.73 | 91218 |
| 2025-02-07 | 4.82 | $4.74 | 121718 |
| 2025-02-06 | 4.83 | $4.79 | 84039 |
| 2025-02-05 | 4.83 | $4.78 | 150606 |
| 2025-02-04 | 4.84 | $4.84 | 222200 |
| 2025-02-03 | 4.82 | $4.58 | 132549 |
| 2025-01-31 | 4.88 | $4.86 | 120300 |
| 2025-01-30 | 4.86 | $5.00 | 168948 |
| 2025-01-29 | 4.80 | $4.87 | 71742 |
| 2025-01-28 | 4.76 | $4.72 | 83022 |
| 2025-01-27 | 4.75 | $4.81 | 161812 |
| 2025-01-24 | 4.72 | $4.78 | 132600 |
| 2025-01-23 | 4.69 | $4.85 | 138416 |
| 2025-01-22 | 4.62 | $4.81 | 270033 |
| 2025-01-21 | 4.56 | $4.78 | 108600 |
| 2025-01-17 | 4.49 | $4.61 | 97600 |
| 2025-01-16 | 4.46 | $4.57 | 89900 |
| 2025-01-15 | 4.44 | $4.55 | 79300 |
| 2025-01-14 | 4.43 | $4.44 | 135642 |
| 2025-01-13 | 4.44 | $4.41 | 103903 |
| 2025-01-10 | 4.47 | $4.40 | 128700 |
| 2025-01-08 | 4.51 | $4.46 | 195142 |
| 2025-01-07 | 4.53 | $4.55 | 108345 |
| 2025-01-06 | 4.54 | $4.57 | 118600 |
| 2025-01-03 | 4.54 | $4.65 | 134300 |
| 2025-01-02 | 4.52 | $4.57 | 175200 |
| 2024-12-31 | 4.52 | $4.51 | 143300 |
| 2024-12-30 | 4.54 | $4.47 | 176500 |
| 2024-12-27 | 4.57 | $4.54 | 191807 |
| 2024-12-26 | 4.59 | $4.59 | 184022 |
| 2024-12-24 | 4.60 | $4.44 | 76330 |
| 2024-12-23 | 4.67 | $4.44 | 270600 |
| 2024-12-20 | 4.74 | $4.56 | 256900 |
| 2024-12-19 | 4.79 | $4.37 | 293400 |
| 2024-12-18 | 4.92 | $4.51 | 286601 |
| 2024-12-17 | 5.02 | $4.91 | 455130 |
| 2024-12-16 | 5.02 | $4.88 | 440308 |
| 2024-12-13 | 5.02 | $5.03 | 156917 |
| 2024-12-12 | 4.97 | $4.97 | 178145 |
| 2024-12-11 | 4.93 | $5.07 | 258900 |
| 2024-12-10 | 4.85 | $4.89 | 433107 |
| 2024-12-09 | 4.80 | $5.18 | 403801 |
| 2024-12-06 | 4.64 | $4.69 | 109100 |
| 2024-12-05 | 4.61 | $4.63 | 161029 |
| 2024-12-04 | 4.58 | $4.57 | 128714 |
| 2024-12-03 | 4.57 | $4.56 | 174612 |
| 2024-12-02 | 4.56 | $4.59 | 199400 |
| 2024-11-29 | 4.54 | $4.54 | 102432 |
| 2024-11-27 | 4.52 | $4.62 | 130800 |
| 2024-11-26 | 4.47 | $4.49 | 236648 |
| 2024-11-25 | 4.46 | $4.63 | 200200 |
| 2024-11-22 | 4.40 | $4.51 | 189700 |
| 2024-11-21 | 4.36 | $4.38 | 238900 |
| 2024-11-20 | 4.35 | $4.28 | 177700 |
| 2024-11-19 | 4.38 | $4.26 | 290900 |
| 2024-11-18 | 4.42 | $4.21 | 332154 |
| 2024-11-15 | 4.48 | $4.48 | 407034 |
| 2024-11-14 | 4.46 | $4.30 | 240448 |
| 2024-11-13 | 4.51 | $4.40 | 273817 |
| 2024-11-12 | 4.52 | $4.40 | 286823 |
| 2024-11-11 | 4.54 | $4.44 | 205842 |
| 2024-11-08 | 4.56 | $4.41 | 704221 |
| 2024-11-07 | 4.58 | $4.75 | 277119 |
| 2024-11-06 | 4.50 | $4.83 | 365600 |
| 2024-11-05 | 4.37 | $4.65 | 208900 |
| 2024-11-04 | 4.27 | $4.44 | 289427 |
| 2024-11-01 | 4.22 | $4.46 | 213600 |
| 2024-10-31 | 4.15 | $4.21 | 213400 |
| 2024-10-30 | 4.14 | $4.20 | 196300 |
| 2024-10-29 | 4.14 | $4.17 | 156218 |
| 2024-10-28 | 4.16 | $4.11 | 118500 |
| 2024-10-25 | 4.19 | $4.05 | 154913 |
| 2024-10-24 | 4.25 | $4.09 | 155219 |
| 2024-10-23 | 4.31 | $4.10 | 326500 |
| 2024-10-22 | 4.39 | $4.24 | 112100 |
| 2024-10-21 | 4.43 | $4.29 | 139400 |
| 2024-10-18 | 4.47 | $4.39 | 198148 |
| 2024-10-17 | 4.49 | $4.45 | 117700 |
| 2024-10-16 | 4.49 | $4.50 | 129905 |
| 2024-10-15 | 4.48 | $4.48 | 188400 |
| 2024-10-14 | 4.47 | $4.44 | 146713 |
| 2024-10-11 | 4.46 | $4.39 | 300500 |
| 2024-10-10 | 4.48 | $4.47 | 140740 |
| 2024-10-09 | 4.47 | $4.49 | 103900 |
| 2024-10-08 | 4.45 | $4.42 | 162500 |
| 2024-10-07 | 4.45 | $4.39 | 233513 |
| 2024-10-04 | 4.46 | $4.38 | 120404 |
| 2024-10-03 | 4.48 | $4.27 | 132004 |
| 2024-10-02 | 4.53 | $4.35 | 178900 |
| 2024-10-01 | 4.57 | $4.32 | 701838 |
| 2024-09-30 | 4.63 | $4.50 | 303100 |
| 2024-09-27 | 4.64 | $4.62 | 221347 |
| 2024-09-26 | 4.62 | $4.49 | 264944 |
| 2024-09-25 | 4.63 | $4.41 | 133900 |
| 2024-09-24 | 4.66 | $4.64 | 215000 |
| 2024-09-23 | 4.63 | $4.59 | 300200 |
| 2024-09-20 | 4.61 | $4.67 | 410900 |
| 2024-09-19 | 4.55 | $4.73 | 249714 |
| 2024-09-18 | 4.47 | $4.66 | 399549 |
| 2024-09-17 | 4.38 | $4.65 | 433343 |
| 2024-09-16 | 4.28 | $4.51 | 298400 |
| 2024-09-13 | 4.21 | $4.50 | 490200 |
| 2024-09-12 | 4.12 | $4.45 | 538731 |
| 2024-09-11 | 4.03 | $4.27 | 1.6M |
| 2024-09-10 | 3.99 | $4.04 | 792711 |
| 2024-09-09 | 4.01 | $4.00 | 650948 |
| 2024-09-06 | 4.05 | $4.07 | 628734 |
| 2024-09-05 | 4.08 | $4.15 | 441531 |
| 2024-09-04 | 4.10 | $4.15 | 308200 |
| 2024-09-03 | 4.13 | $4.10 | 344200 |
| 2024-08-30 | 4.18 | $4.31 | 260700 |
| 2024-08-29 | 4.19 | $4.30 | 361800 |
| 2024-08-28 | 4.20 | $4.25 | 2.2M |
| 2024-08-27 | 4.24 | $4.32 | 618500 |
| 2024-08-26 | 4.27 | $4.44 | 626736 |
| 2024-08-23 | 4.27 | $4.60 | 734100 |
| 2024-08-22 | 4.23 | $4.59 | 193525 |
| 2024-08-21 | 4.19 | $4.57 | 97300 |
| 2024-08-20 | 4.16 | $4.48 | 160400 |
| 2024-08-19 | 4.15 | $4.47 | 163112 |
| 2024-08-16 | 4.16 | $4.46 | 141000 |
| 2024-08-15 | 4.17 | $4.46 | 215227 |
| 2024-08-14 | 4.20 | $4.31 | 252211 |
| 2024-08-13 | 4.30 | $4.39 | 190509 |
| 2024-08-12 | 4.40 | $4.39 | 255201 |
| 2024-08-09 | 4.53 | $4.55 | 346923 |
| 2024-08-08 | 4.64 | $4.46 | 325200 |
| 2024-08-07 | 4.82 | $4.39 | 294005 |
| 2024-08-06 | 5.07 | $4.48 | 470658 |
| 2024-08-05 | 5.35 | $4.67 | 447032 |
| 2024-08-02 | 5.64 | $4.97 | 1.2M |
| 2024-08-01 | 5.90 | $5.77 | 281207 |
| 2024-07-31 | 5.97 | $6.04 | 602101 |
| 2024-07-30 | 5.97 | $5.95 | 189237 |
| 2024-07-29 | 5.99 | $5.95 | 237325 |
| 2024-07-26 | 6.03 | $6.11 | 318649 |
| 2024-07-25 | 6.02 | $6.05 | 198605 |
| 2024-07-24 | 6.04 | $5.98 | 141200 |
| 2024-07-23 | 6.08 | $6.28 | 352700 |
| 2024-07-22 | 6.04 | $6.16 | 471941 |
| 2024-07-19 | 6.03 | $5.89 | 179100 |
| 2024-07-18 | 6.10 | $6.14 | 127200 |
| 2024-07-17 | 6.11 | $6.38 | 312208 |
| 2024-07-16 | 6.05 | $6.34 | 337800 |
| 2024-07-15 | 6.00 | $6.20 | 264721 |
| 2024-07-12 | 5.98 | $6.10 | 334500 |
| 2024-07-11 | 5.99 | $6.03 | 269400 |
| 2024-07-10 | 6.03 | $5.82 | 265232 |
| 2024-07-09 | 6.15 | $6.00 | 123505 |
| 2024-07-08 | 6.24 | $6.17 | 95600 |
| 2024-07-05 | 6.29 | $6.13 | 224300 |
| 2024-07-03 | 6.38 | $6.36 | 66900 |
| 2024-07-02 | 6.41 | $6.35 | 114800 |
| 2024-07-01 | 6.45 | $6.28 | 123580 |
| 2024-06-28 | 6.53 | $6.73 | 458631 |
| 2024-06-27 | 6.48 | $6.54 | 169800 |
| 2024-06-26 | 6.49 | $6.60 | 137400 |
| 2024-06-25 | 6.48 | $6.43 | 103636 |
| 2024-06-24 | 6.52 | $6.57 | 100034 |
| 2024-06-21 | 6.52 | $6.59 | 225400 |
| 2024-06-20 | 6.53 | $6.45 | 252343 |
| 2024-06-18 | 6.58 | $6.40 | 113200 |
| 2024-06-17 | 6.66 | $6.52 | 110932 |
| 2024-06-14 | 6.71 | $6.56 | 86611 |
| 2024-06-13 | 6.77 | $6.72 | 117331 |
| 2024-06-12 | 6.79 | $6.89 | 107040 |
| 2024-06-11 | 6.76 | $6.78 | 120520 |
| 2024-06-10 | 6.76 | $6.65 | 92603 |
| 2024-06-07 | 6.80 | $6.67 | 137200 |
| 2024-06-06 | 6.84 | $6.86 | 101800 |
| 2024-06-05 | 6.83 | $6.84 | 118100 |
| 2024-06-04 | 6.82 | $6.68 | 135600 |
| 2024-06-03 | 6.86 | $6.69 | 222700 |
| 2024-05-31 | 6.90 | $7.00 | 176713 |
| 2024-05-30 | 6.86 | $6.81 | 116319 |
| 2024-05-29 | 6.86 | $6.74 | 105540 |
| 2024-05-28 | 6.89 | $6.91 | 122900 |
| 2024-05-24 | 6.87 | $6.77 | 105400 |
| 2024-05-23 | 6.88 | $6.69 | 192800 |
| 2024-05-22 | 6.92 | $6.70 | 129309 |
| 2024-05-21 | 6.96 | $6.81 | 104800 |
| 2024-05-20 | 6.98 | $6.93 | 183437 |
| 2024-05-17 | 6.96 | $6.93 | 360800 |
| 2024-05-16 | 6.93 | $6.75 | 239239 |
| 2024-05-15 | 6.96 | $6.98 | 143400 |
| 2024-05-14 | 6.91 | $7.00 | 250800 |
| 2024-05-13 | 6.84 | $6.79 | 152110 |
| 2024-05-10 | 6.81 | $6.77 | 165300 |
| 2024-05-09 | 6.79 | $6.84 | 142948 |
| 2024-05-08 | 6.74 | $6.83 | 207300 |
| 2024-05-07 | 6.68 | $6.77 | 303523 |
| 2024-05-06 | 6.62 | $7.01 | 320347 |
| 2024-05-03 | 6.47 | $7.31 | 596405 |
| 2024-05-02 | 6.19 | $6.16 | 208445 |
| 2024-05-01 | 6.21 | $6.35 | 147428 |
| 2024-04-30 | 6.19 | $6.33 | 167900 |
| 2024-04-29 | 6.16 | $6.45 | 128838 |
| 2024-04-26 | 6.09 | $6.28 | 102373 |
| 2024-04-25 | 6.06 | $6.07 | 141437 |
| 2024-04-24 | 6.10 | $6.30 | 112800 |
| 2024-04-23 | 6.07 | $6.15 | 99709 |
| 2024-04-22 | 6.09 | $6.07 | 114333 |
| 2024-04-19 | 6.14 | $6.24 | 171308 |
| 2024-04-18 | 6.14 | $6.10 | 147700 |
| 2024-04-17 | 6.20 | $5.98 | 142739 |
| 2024-04-16 | 6.31 | $6.18 | 193300 |
| 2024-04-15 | 6.37 | $6.28 | 188537 |
| 2024-04-12 | 6.43 | $6.09 | 183300 |
| 2024-04-11 | 6.55 | $6.38 | 409541 |
| 2024-04-10 | 6.61 | $6.33 | 232800 |
| 2024-04-09 | 6.70 | $6.58 | 194136 |
| 2024-04-08 | 6.73 | $6.61 | 178000 |
| 2024-04-05 | 6.76 | $6.57 | 137410 |
| 2024-04-04 | 6.80 | $6.52 | 193116 |
| 2024-04-03 | 6.86 | $6.60 | 185126 |
| 2024-04-02 | 6.91 | $6.53 | 241327 |
| 2024-04-01 | 6.99 | $6.84 | 215325 |
| 2024-03-28 | 6.98 | $6.75 | 287700 |
| 2024-03-27 | 7.00 | $6.91 | 197913 |
| 2024-03-26 | 6.96 | $6.71 | 196211 |
| 2024-03-25 | 6.97 | $6.66 | 219800 |
| 2024-03-22 | 7.00 | $6.90 | 213831 |
| 2024-03-21 | 6.95 | $7.08 | 314100 |
| 2024-03-20 | 6.83 | $6.97 | 357117 |
| 2024-03-19 | 6.71 | $6.77 | 349300 |
| 2024-03-18 | 6.62 | $6.66 | 310100 |
| 2024-03-15 | 6.54 | $6.76 | 482534 |
| 2024-03-14 | 6.41 | $6.66 | 650123 |
| 2024-03-13 | 6.29 | $6.62 | 568800 |
| 2024-03-12 | 6.14 | $6.48 | 658000 |
| 2024-03-11 | 6.01 | $6.75 | 741654 |
| 2024-03-08 | 5.76 | $6.55 | 1.2M |
| 2024-03-07 | 5.52 | $5.27 | 338622 |
| 2024-03-06 | 5.64 | $5.59 | 254100 |
| 2024-03-05 | 5.68 | $5.57 | 270213 |
| 2024-03-04 | 5.75 | $5.80 | 345400 |
| 2024-03-01 | 5.75 | $5.92 | 721300 |
| 2024-02-29 | 5.72 | $5.76 | 343800 |
| 2024-02-28 | 5.73 | $5.59 | 286121 |
| 2024-02-27 | 5.80 | $5.75 | 546800 |
| 2024-02-26 | 5.84 | $5.89 | 227500 |
| 2024-02-23 | 5.84 | $5.80 | 279400 |
| 2024-02-22 | 5.88 | $5.75 | 265568 |
| 2024-02-21 | 5.94 | $5.88 | 205402 |
| 2024-02-20 | 5.97 | $5.81 | 469215 |
| 2024-02-16 | 6.03 | $5.99 | 199616 |
| 2024-02-15 | 6.05 | $6.16 | 316300 |
| 2024-02-14 | 6.02 | $6.08 | 156007 |
| 2024-02-13 | 6.01 | $5.91 | 244600 |
| 2024-02-12 | 6.05 | $6.27 | 266100 |
| 2024-02-09 | 5.99 | $6.17 | 124000 |
| 2024-02-08 | 5.95 | $6.05 | 223030 |
| 2024-02-07 | 5.93 | $5.83 | 223809 |
| 2024-02-06 | 5.99 | $5.98 | 142125 |
| 2024-02-05 | 6.00 | $5.82 | 199334 |
| 2024-02-02 | 6.08 | $5.98 | 141032 |
| 2024-02-01 | 6.11 | $6.06 | 153253 |
| 2024-01-31 | 6.14 | $5.92 | 311569 |
| 2024-01-30 | 6.21 | $6.20 | 276400 |
| 2024-01-29 | 6.20 | $6.43 | 237300 |
| 2024-01-26 | 6.13 | $6.19 | 161100 |
| 2024-01-25 | 6.11 | $6.20 | 206200 |
| 2024-01-24 | 6.09 | $6.39 | 257600 |
| 2024-01-23 | 6.00 | $6.35 | 272414 |
| 2024-01-22 | 5.90 | $6.33 | 224409 |
| 2024-01-19 | 5.79 | $5.88 | 140700 |
| 2024-01-18 | 5.81 | $5.73 | 188900 |
| 2024-01-17 | 5.87 | $5.67 | 172416 |
| 2024-01-16 | 5.97 | $5.76 | 233315 |
| 2024-01-12 | 6.07 | $5.88 | 154843 |
| 2024-01-11 | 6.15 | $5.82 | 243138 |
| 2024-01-10 | 6.26 | $5.96 | 165700 |
| 2024-01-09 | 6.36 | $6.01 | 199200 |
| 2024-01-08 | 6.46 | $6.10 | 192800 |
| 2024-01-05 | 6.55 | $6.18 | 315600 |
| 2024-01-04 | 6.63 | $6.30 | 578026 |
| 2024-01-03 | 6.69 | $6.12 | 339134 |
| 2024-01-02 | 6.82 | $6.56 | 673500 |
| 2023-12-29 | 6.83 | $6.90 | 2.0M |
| 2023-12-28 | 6.73 | $6.45 | 373900 |
| 2023-12-27 | 6.74 | $6.78 | 339646 |
| 2023-12-26 | 6.64 | $6.71 | 270810 |
| 2023-12-22 | 6.54 | $6.51 | 218821 |
| 2023-12-21 | 6.48 | $6.45 | 270800 |
| 2023-12-20 | 6.41 | $6.39 | 588346 |
| 2023-12-19 | 6.35 | $6.48 | 582636 |
| 2023-12-18 | 6.24 | $6.40 | 413406 |
| 2023-12-15 | 6.13 | $6.08 | 525788 |
| 2023-12-14 | 6.09 | $6.07 | 1.1M |
| 2023-12-13 | 6.04 | $5.86 | 706617 |
| 2023-12-12 | 6.04 | $5.63 | 213900 |
| 2023-12-11 | 6.12 | $5.78 | 271600 |
| 2023-12-08 | 6.15 | $6.06 | 184140 |
| 2023-12-07 | 6.11 | $6.08 | 190322 |
| 2023-12-06 | 6.04 | $6.24 | 360100 |
| 2023-12-05 | 5.91 | $6.00 | 213100 |
| 2023-12-04 | 5.81 | $6.27 | 375718 |
| 2023-12-01 | 5.61 | $6.27 | 471641 |
| 2023-11-30 | 5.37 | $5.69 | 906624 |
| 2023-11-29 | 5.26 | $5.44 | 201200 |
| 2023-11-28 | 5.20 | $5.31 | 304611 |
| 2023-11-27 | 5.17 | $5.32 | 219105 |
| 2023-11-24 | 5.13 | $5.37 | 124434 |
| 2023-11-22 | 5.07 | $5.23 | 214003 |
| 2023-11-21 | 5.05 | $5.18 | 650018 |
| 2023-11-20 | 5.04 | $5.22 | 512140 |
| 2023-11-17 | 5.02 | $5.21 | 1.1M |
| 2023-11-16 | 5.00 | $5.00 | 754422 |
| 2023-11-15 | 5.05 | $5.08 | 444634 |
| 2023-11-14 | 5.09 | $5.11 | 647400 |
| 2023-11-13 | 5.14 | $4.97 | 278233 |
| 2023-11-10 | 5.24 | $5.00 | 351000 |
| 2023-11-09 | 5.37 | $4.92 | 491148 |
| 2023-11-08 | 5.55 | $5.12 | 686100 |
| 2023-11-07 | 5.70 | $5.80 | 284016 |
| 2023-11-06 | 5.68 | $5.83 | 160400 |
| 2023-11-03 | 5.65 | $6.08 | 454541 |
| 2023-11-02 | 5.53 | $5.81 | 294100 |
| 2023-11-01 | 5.48 | $5.76 | 134600 |
| 2023-10-31 | 5.44 | $5.79 | 127649 |
| 2023-10-30 | 5.38 | $5.71 | 140446 |
| 2023-10-27 | 5.34 | $5.61 | 145503 |
| 2023-10-26 | 5.34 | $5.74 | 246720 |
| 2023-10-25 | 5.29 | $5.48 | 170947 |
| 2023-10-24 | 5.33 | $5.49 | 187232 |
| 2023-10-23 | 5.38 | $5.45 | 296245 |
| 2023-10-20 | 5.47 | $5.37 | 237800 |
| 2023-10-19 | 5.60 | $5.42 | 382700 |
| 2023-10-18 | 5.76 | $5.67 | 216200 |
| 2023-10-17 | 5.88 | $6.04 | 190700 |
| 2023-10-16 | 5.92 | $5.86 | 177513 |
| 2023-10-13 | 6.03 | $5.86 | 317905 |
| 2023-10-12 | 6.17 | $5.64 | 575846 |
| 2023-10-11 | 6.41 | $6.13 | 184917 |
| 2023-10-10 | 6.56 | $6.30 | 225323 |
| 2023-10-09 | 6.70 | $6.28 | 244500 |
| 2023-10-06 | 6.87 | $6.29 | 349400 |
| 2023-10-05 | 7.07 | $6.54 | 291900 |
| 2023-10-04 | 7.25 | $6.96 | 194029 |
| 2023-10-03 | 7.33 | $7.20 | 171800 |
| 2023-10-02 | 7.35 | $7.26 | 501200 |
| 2023-09-29 | 7.36 | $7.56 | 194019 |
| 2023-09-28 | 7.27 | $7.24 | 199500 |
| 2023-09-27 | 7.27 | $7.24 | 180530 |
| 2023-09-26 | 7.26 | $7.31 | 355500 |
| 2023-09-25 | 7.23 | $7.47 | 170602 |
| 2023-09-22 | 7.15 | $7.42 | 343243 |
| 2023-09-21 | 7.06 | $7.39 | 270500 |
| 2023-09-20 | 6.97 | $7.51 | 361711 |
| 2023-09-19 | 6.83 | $7.52 | 382238 |
| 2023-09-18 | 6.65 | $7.40 | 552320 |
| 2023-09-15 | 6.48 | $6.92 | 304700 |
| 2023-09-14 | 6.42 | $6.71 | 426405 |
| 2023-09-13 | 6.44 | $6.66 | 225268 |
| 2023-09-12 | 6.48 | $6.65 | 275379 |
| 2023-09-11 | 6.54 | $6.62 | 266025 |
| 2023-09-08 | 6.63 | $6.70 | 568700 |
| 2023-09-07 | 6.73 | $6.70 | 335006 |
| 2023-09-06 | 6.85 | $6.80 | 266200 |
| 2023-09-05 | 6.98 | $6.88 | 207995 |
| 2023-09-01 | 7.12 | $7.26 | 140517 |
| 2023-08-31 | 7.18 | $7.19 | 275900 |
| 2023-08-30 | 7.28 | $7.13 | 287000 |
| 2023-08-29 | 7.43 | $7.21 | 328800 |
| 2023-08-28 | 7.60 | $7.28 | 198422 |
| 2023-08-25 | 7.78 | $7.45 | 272209 |
| 2023-08-24 | 7.96 | $7.44 | 207300 |
| 2023-08-23 | 8.18 | $8.00 | 179622 |
| 2023-08-22 | 8.27 | $8.19 | 195532 |
| 2023-08-21 | 8.33 | $8.33 | 182900 |
| 2023-08-18 | 8.36 | $8.31 | 168106 |
| 2023-08-17 | 8.40 | $8.27 | 214913 |
| 2023-08-16 | 8.46 | $8.36 | 209306 |
| 2023-08-15 | 8.51 | $8.08 | 271100 |
| 2023-08-14 | 8.66 | $8.31 | 322754 |
| 2023-08-11 | 8.77 | $9.11 | 797536 |
| 2023-08-10 | 8.66 | $8.62 | 318500 |
| 2023-08-09 | 8.67 | $8.76 | 274426 |
| 2023-08-08 | 8.64 | $9.05 | 908200 |
| 2023-08-07 | 8.51 | $8.45 | 328100 |
| 2023-08-04 | 8.54 | $8.55 | 101976 |
| 2023-08-03 | 8.55 | $8.45 | 150100 |
| 2023-08-02 | 8.59 | $8.36 | 259740 |
| 2023-08-01 | 8.67 | $8.57 | 166500 |
| 2023-07-31 | 8.71 | $8.90 | 213743 |
| 2023-07-28 | 8.64 | $8.77 | 248716 |
| 2023-07-27 | 8.61 | $8.41 | 219000 |
| 2023-07-26 | 8.68 | $8.51 | 203700 |
| 2023-07-25 | 8.73 | $8.42 | 215831 |
| 2023-07-24 | 8.82 | $8.69 | 249640 |
| 2023-07-21 | 8.85 | $8.46 | 168043 |
| 2023-07-20 | 8.96 | $8.65 | 192900 |
| 2023-07-19 | 9.02 | $8.77 | 181500 |
| 2023-07-18 | 9.06 | $8.71 | 148500 |
| 2023-07-17 | 9.12 | $8.73 | 183606 |
| 2023-07-14 | 9.18 | $8.98 | 284000 |
| 2023-07-13 | 9.18 | $9.54 | 143537 |
| 2023-07-12 | 8.99 | $9.47 | 212200 |
| 2023-07-11 | 8.78 | $8.96 | 165325 |
| 2023-07-10 | 8.68 | $8.67 | 165839 |
| 2023-07-07 | 8.65 | $8.42 | 163045 |
| 2023-07-06 | 8.69 | $8.36 | 290100 |
| 2023-07-05 | 8.76 | $8.87 | 393200 |
| 2023-07-03 | 8.68 | $8.96 | 84319 |
| 2023-06-30 | 8.55 | $9.14 | 292516 |
| 2023-06-29 | 8.34 | $9.01 | 299940 |
| 2023-06-28 | 8.11 | $8.39 | 199229 |
| 2023-06-27 | 8.04 | $8.34 | 157313 |
| 2023-06-26 | 7.97 | $8.06 | 305200 |
| 2023-06-23 | 7.98 | $8.03 | 1.5M |
| 2023-06-22 | 8.00 | $7.99 | 253510 |
| 2023-06-21 | 8.04 | $7.93 | 140900 |
| 2023-06-20 | 8.12 | $7.92 | 192600 |
| 2023-06-16 | 8.21 | $8.02 | 386400 |
| 2023-06-15 | 8.30 | $8.00 | 255147 |
| 2023-06-14 | 8.41 | $8.35 | 166502 |
| 2023-06-13 | 8.44 | $8.52 | 172356 |
| 2023-06-12 | 8.43 | $8.35 | 294300 |
| 2023-06-09 | 8.46 | $8.60 | 233300 |
| 2023-06-08 | 8.43 | $8.68 | 153037 |
| 2023-06-07 | 8.37 | $8.82 | 362000 |
| 2023-06-06 | 8.24 | $8.55 | 375106 |
| 2023-06-05 | 8.19 | $8.20 | 360538 |
| 2023-06-02 | 8.23 | $8.27 | 356312 |
| 2023-06-01 | 8.26 | $7.91 | 292100 |
| 2023-05-31 | 8.42 | $8.27 | 571899 |
| 2023-05-30 | 8.50 | $8.75 | 237145 |
| 2023-05-26 | 8.45 | $8.52 | 237000 |
| 2023-05-25 | 8.47 | $8.42 | 443300 |
| 2023-05-24 | 8.52 | $8.44 | 172600 |
| 2023-05-23 | 8.59 | $8.76 | 183100 |
| 2023-05-22 | 8.56 | $8.78 | 168909 |
| 2023-05-19 | 8.53 | $8.52 | 173400 |
| 2023-05-18 | 8.58 | $8.69 | 267000 |
| 2023-05-17 | 8.59 | $8.84 | 257500 |
| 2023-05-16 | 8.56 | $8.69 | 309718 |
| 2023-05-15 | 8.57 | $9.03 | 270300 |
| 2023-05-12 | 8.48 | $8.74 | 249939 |
| 2023-05-11 | 8.47 | $8.55 | 244300 |
| 2023-05-10 | 8.52 | $8.57 | 310736 |
| 2023-05-09 | 8.58 | $8.35 | 253145 |
| 2023-05-08 | 8.72 | $8.36 | 226871 |
| 2023-05-05 | 8.91 | $8.55 | 254029 |
| 2023-05-04 | 9.07 | $8.54 | 335338 |
| 2023-05-03 | 9.28 | $8.66 | 601033 |
| 2023-05-02 | 9.49 | $9.02 | 693427 |
| 2023-05-01 | 9.63 | $9.51 | 619928 |
| 2023-04-28 | 9.66 | $9.73 | 460300 |
| 2023-04-27 | 9.61 | $9.52 | 292800 |
| 2023-04-26 | 9.62 | $9.35 | 319800 |
| 2023-04-25 | 9.68 | $9.24 | 303301 |
| 2023-04-24 | 9.79 | $9.65 | 254700 |
| 2023-04-21 | 9.80 | $9.79 | 290500 |
| 2023-04-20 | 9.75 | $9.58 | 366800 |
| 2023-04-19 | 9.76 | $9.76 | 249300 |
| 2023-04-18 | 9.71 | $9.64 | 297315 |
| 2023-04-17 | 9.69 | $9.59 | 238735 |
| 2023-04-14 | 9.67 | $9.54 | 279715 |
| 2023-04-13 | 9.66 | $9.87 | 260823 |
| 2023-04-12 | 9.54 | $9.91 | 326600 |
| 2023-04-11 | 9.38 | $10.29 | 556500 |
| 2023-04-10 | 9.06 | $9.51 | 395520 |
| 2023-04-06 | 8.93 | $8.91 | 226017 |
| 2023-04-05 | 8.95 | $8.82 | 372600 |
| 2023-04-04 | 9.01 | $9.31 | 184335 |
| 2023-04-03 | 8.93 | $9.42 | 328600 |
| 2023-03-31 | 8.80 | $9.45 | 409045 |
| 2023-03-30 | 8.63 | $8.95 | 213836 |
| 2023-03-29 | 8.59 | $8.99 | 319800 |
| 2023-03-28 | 8.53 | $8.70 | 293200 |
| 2023-03-27 | 8.55 | $8.77 | 250245 |
| 2023-03-24 | 8.57 | $8.71 | 214100 |
| 2023-03-23 | 8.61 | $8.66 | 363400 |
| 2023-03-22 | 8.69 | $8.50 | 262800 |
| 2023-03-21 | 8.84 | $8.61 | 348700 |
| 2023-03-20 | 8.99 | $8.72 | 501800 |
| 2023-03-17 | 9.14 | $9.01 | 559800 |
| 2023-03-16 | 9.24 | $9.05 | 403300 |
| 2023-03-15 | 9.35 | $9.33 | 448700 |
| 2023-03-14 | 9.40 | $9.60 | 435439 |
| 2023-03-13 | 9.38 | $9.04 | 317900 |
| 2023-03-10 | 9.53 | $9.39 | 479800 |
| 2023-03-09 | 9.61 | $9.83 | 420416 |
| 2023-03-08 | 9.56 | $9.90 | 337000 |
| 2023-03-07 | 9.48 | $9.27 | 259800 |
| 2023-03-06 | 9.59 | $9.22 | 375361 |
| 2023-03-03 | 9.73 | $9.89 | 296000 |
| 2023-03-02 | 9.70 | $9.54 | 440600 |
| 2023-03-01 | 9.76 | $9.29 | 600400 |
| 2023-02-28 | 9.93 | $9.90 | 1.1M |
| 2023-02-27 | 9.93 | $9.70 | 463929 |
| 2023-02-24 | 9.99 | $9.90 | 726810 |
| 2023-02-23 | 10.01 | $10.28 | 652836 |
| 2023-02-22 | 9.90 | $9.69 | 370833 |
| 2023-02-21 | 9.96 | $9.82 | 412613 |
| 2023-02-17 | 9.98 | $9.90 | 307405 |
| 2023-02-16 | 9.98 | $9.72 | 454300 |
| 2023-02-15 | 10.04 | $9.86 | 538335 |
| 2023-02-14 | 10.06 | $9.97 | 283621 |
| 2023-02-13 | 10.04 | $9.88 | 335100 |
| 2023-02-10 | 10.05 | $9.54 | 306316 |
| 2023-02-09 | 10.16 | $9.32 | 258114 |
| 2023-02-08 | 10.35 | $9.80 | 209836 |
| 2023-02-07 | 10.43 | $9.91 | 227436 |
| 2023-02-06 | 10.49 | $9.82 | 323446 |
| 2023-02-03 | 10.58 | $10.27 | 362428 |
| 2023-02-02 | 10.53 | $10.39 | 526844 |
| 2023-02-01 | 10.42 | $10.34 | 408000 |
| 2023-01-31 | 10.29 | $10.05 | 453249 |
| 2023-01-30 | 10.22 | $9.96 | 469800 |
| 2023-01-27 | 10.15 | $9.97 | 480816 |
| 2023-01-26 | 10.05 | $9.72 | 362134 |
| 2023-01-25 | 10.00 | $9.73 | 296900 |
| 2023-01-24 | 9.92 | $9.60 | 468144 |
| 2023-01-23 | 9.86 | $9.73 | 499400 |
| 2023-01-20 | 9.73 | $9.83 | 250700 |
| 2023-01-19 | 9.53 | $9.34 | 346240 |
| 2023-01-18 | 9.43 | $9.35 | 236132 |
| 2023-01-17 | 9.29 | $9.36 | 206800 |
| 2023-01-13 | 9.12 | $9.53 | 295500 |
| 2023-01-12 | 8.84 | $9.23 | 344500 |
| 2023-01-11 | 8.60 | $8.86 | 221500 |
| 2023-01-10 | 8.41 | $8.47 | 222500 |
| 2023-01-09 | 8.29 | $8.50 | 320640 |
| 2023-01-06 | 8.15 | $8.44 | 280300 |
| 2023-01-05 | 7.98 | $8.39 | 365006 |
| 2023-01-04 | 7.79 | $8.22 | 371800 |
| 2023-01-03 | 7.62 | $7.81 | 411807 |
| 2022-12-30 | 7.54 | $7.84 | 557226 |
| 2022-12-29 | 7.44 | $7.88 | 443800 |
| 2022-12-28 | 7.30 | $7.40 | 433929 |
| 2022-12-27 | 7.29 | $7.12 | 894915 |
| 2022-12-23 | 7.38 | $7.15 | 256300 |
| 2022-12-22 | 7.47 | $7.17 | 382000 |
| 2022-12-21 | 7.59 | $7.40 | 283445 |
| 2022-12-20 | 7.66 | $7.19 | 313829 |
| 2022-12-19 | 7.82 | $7.52 | 346400 |
| 2022-12-16 | 7.91 | $7.76 | 401706 |
| 2022-12-15 | 7.95 | $7.89 | 367153 |
| 2022-12-14 | 7.96 | $8.03 | 490900 |
| 2022-12-13 | 7.94 | $8.19 | 383300 |
| 2022-12-12 | 7.86 | $8.14 | 294500 |
| 2022-12-09 | 7.79 | $7.97 | 311932 |
| 2022-12-08 | 7.76 | $8.10 | 237417 |
| 2022-12-07 | 7.69 | $7.92 | 288345 |
| 2022-12-06 | 7.67 | $8.05 | 311706 |
| 2022-12-05 | 7.62 | $8.03 | 442809 |
| 2022-12-02 | 7.57 | $8.27 | 311000 |
| 2022-12-01 | 7.45 | $8.29 | 302100 |
| 2022-11-30 | 7.31 | $8.32 | 556025 |
| 2022-11-29 | 7.15 | $7.87 | 468047 |
| 2022-11-28 | 7.10 | $7.77 | 790113 |
| 2022-11-25 | 7.10 | $7.67 | 219810 |
| 2022-11-23 | 7.16 | $7.62 | 607525 |
| 2022-11-22 | 7.26 | $7.34 | 622639 |
| 2022-11-21 | 7.49 | $7.45 | 658434 |
| 2022-11-18 | 7.76 | $7.58 | 666800 |
| 2022-11-17 | 8.07 | $7.53 | 1.2M |
| 2022-11-16 | 8.49 | $7.79 | 1.1M |
| 2022-11-15 | 8.94 | $8.72 | 605700 |
| 2022-11-14 | 9.20 | $8.97 | 599942 |
| 2022-11-11 | 9.47 | $9.40 | 691141 |
| 2022-11-10 | 9.67 | $8.95 | 884919 |
| 2022-11-09 | 10.07 | $8.23 | 1.2M |
| 2022-11-08 | 10.80 | $8.63 | 2.7M |
| 2022-11-07 | 11.58 | $11.01 | 1.1M |
| 2022-11-04 | 11.78 | $11.65 | 502700 |
| 2022-11-03 | 11.82 | $11.28 | 656536 |
| 2022-11-02 | 12.00 | $11.65 | 346505 |
| 2022-11-01 | 12.10 | $12.21 | 522003 |
| 2022-10-31 | 12.05 | $12.11 | 407700 |
| 2022-10-28 | 12.02 | $12.40 | 320900 |
| 2022-10-27 | 11.91 | $12.17 | 282138 |
| 2022-10-26 | 11.85 | $12.26 | 358100 |
| 2022-10-25 | 11.76 | $12.27 | 556500 |
| 2022-10-24 | 11.65 | $11.50 | 364143 |
| 2022-10-21 | 11.78 | $11.68 | 513608 |
| 2022-10-20 | 11.89 | $11.72 | 506100 |
| 2022-10-19 | 12.02 | $11.90 | 663200 |
| 2022-10-18 | 12.14 | $12.27 | 523515 |
| 2022-10-17 | 12.17 | $12.52 | 475317 |
| 2022-10-14 | 12.15 | $12.11 | 576335 |
| 2022-10-13 | 12.26 | $12.56 | 454604 |
| 2022-10-12 | 12.27 | $12.47 | 627200 |
| 2022-10-11 | 12.33 | $12.52 | 556640 |
| 2022-10-10 | 12.40 | $12.71 | 653125 |
| 2022-10-07 | 12.44 | $12.95 | 602100 |
| 2022-10-06 | 12.44 | $13.81 | 579238 |
| 2022-10-05 | 12.18 | $13.53 | 589600 |
| 2022-10-04 | 11.97 | $14.04 | 889193 |
| 2022-10-03 | 11.58 | $13.31 | 1.2M |
| 2022-09-30 | 11.38 | $13.47 | 1.5M |
| 2022-09-29 | 11.10 | $12.47 | 1.3M |
| 2022-09-28 | 11.13 | $12.93 | 1.1M |
| 2022-09-27 | 11.05 | $12.67 | 1.5M |
| 2022-09-26 | 11.08 | $12.12 | 962195 |
| 2022-09-23 | 11.34 | $12.37 | 880755 |
| 2022-09-22 | 11.62 | $12.47 | 1.1M |
| 2022-09-21 | 11.98 | $12.68 | 1.0M |
| 2022-09-20 | 12.40 | $12.89 | 1.5M |
| 2022-09-19 | 12.89 | $13.72 | 844811 |
| 2022-09-16 | 13.27 | $14.02 | 1.6M |
| 2022-09-15 | 13.69 | $14.66 | 974700 |
| 2022-09-14 | 14.04 | $14.91 | 869236 |
| 2022-09-13 | 14.44 | $15.35 | 1.2M |
| 2022-09-12 | 14.84 | $16.39 | 1.4M |
| 2022-09-09 | 15.04 | $16.38 | 2.4M |
| 2022-09-08 | 15.34 | $15.94 | 2.2M |
| 2022-09-07 | 15.88 | $15.30 | 1.8M |
| 2022-09-06 | 16.80 | $15.11 | 2.4M |
| 2022-09-02 | 18.02 | $15.51 | 2.4M |
| 2022-09-01 | 19.41 | $15.89 | 5.3M |
| 2022-08-31 | 21.02 | $15.17 | 10.4M |
| 2022-08-30 | 23.22 | $16.52 | 9.0M |
| 2022-08-29 | 25.48 | $18.78 | 13.9M |
| 2022-08-26 | 27.51 | $22.30 | 6.8M |
| 2022-08-25 | 28.84 | $26.99 | 6.3M |
| 2022-08-24 | 28.95 | $27.45 | 800431 |
| 2022-08-23 | 28.89 | $27.16 | 7.8M |
| 2022-08-22 | 28.86 | $27.89 | 3.9M |
| 2022-08-19 | 28.56 | $27.74 | 2.4M |
| 2022-08-18 | 28.19 | $28.86 | 3.1M |
| 2022-08-17 | 27.34 | $29.19 | 2.0M |
| 2022-08-16 | 26.16 | $28.57 | 2.0M |
| 2022-08-15 | 24.89 | $27.13 | 1.9M |
| 2022-08-12 | 23.76 | $26.60 | 2.6M |
| 2022-08-11 | 22.54 | $25.17 | 3.5M |
| 2022-08-10 | 21.48 | $23.31 | 2.6M |
| 2022-08-09 | 20.77 | $20.80 | 1.7M |
| 2022-08-08 | 20.70 | $21.11 | 791219 |
| 2022-08-05 | 20.51 | $20.53 | 349800 |
| 2022-08-04 | 20.46 | $20.32 | 514736 |
| 2022-08-03 | 20.46 | $20.64 | 1.7M |
| 2022-08-02 | 20.35 | $20.90 | 2.5M |
| 2022-08-01 | 20.14 | $20.59 | 1.3M |
| 2022-07-29 | 19.98 | $20.62 | 960316 |
| 2022-07-28 | 19.78 | $20.17 | 793100 |
| 2022-07-27 | 19.67 | $19.82 | 3.2M |
| 2022-07-26 | 19.66 | $18.16 | 1.9M |
| 2022-07-25 | 20.17 | $19.35 | 1.3M |
| 2022-07-22 | 20.41 | $19.30 | 1.6M |
| 2022-07-21 | 20.72 | $20.39 | 1.9M |
| 2022-07-20 | 20.75 | $20.26 | 1.1M |
| 2022-07-19 | 20.82 | $20.12 | 2.6M |
| 2022-07-18 | 20.95 | $19.38 | 3.8M |
| 2022-07-15 | 21.33 | $21.80 | 1.8M |
| 2022-07-14 | 21.02 | $21.33 | 1.5M |
| 2022-07-13 | 20.78 | $20.75 | 721728 |
| 2022-07-12 | 20.67 | $20.94 | 686800 |
| 2022-07-11 | 20.46 | $20.84 | 562134 |
| 2022-07-08 | 20.24 | $21.31 | 1.1M |
| 2022-07-07 | 19.81 | $21.08 | 729216 |
| 2022-07-06 | 19.37 | $20.51 | 675426 |
| 2022-07-05 | 19.01 | $19.82 | 1.5M |
| 2022-07-01 | 18.80 | $19.29 | 745429 |
| 2022-06-30 | 18.71 | $18.99 | 1.3M |
| 2022-06-29 | 18.71 | $19.14 | 1.2M |
| 2022-06-28 | 18.67 | $18.81 | 1.1M |
| 2022-06-27 | 18.73 | $19.13 | 1.8M |
| 2022-06-24 | 18.71 | $19.96 | 1.2M |
| 2022-06-23 | 18.44 | $19.54 | 471029 |
| 2022-06-22 | 18.26 | $18.68 | 1.8M |
| 2022-06-21 | 18.33 | $18.67 | 1.8M |
| 2022-06-17 | 18.42 | $17.88 | 598542 |
| 2022-06-16 | 18.81 | $17.83 | 1.2M |
| 2022-06-15 | 19.31 | $19.23 | 817400 |
| 2022-06-14 | 19.48 | $18.64 | 1.1M |
| 2022-06-13 | 19.89 | $18.40 | 1.2M |
| 2022-06-10 | 20.47 | $19.67 | 831119 |
| 2022-06-09 | 20.79 | $20.71 | 1.3M |
| 2022-06-08 | 20.84 | $20.29 | 1.4M |
| 2022-06-07 | 21.05 | $21.33 | 1.8M |
| 2022-06-06 | 20.97 | $20.71 | 12.8M |
| 2022-06-03 | 21.08 | $20.62 | 440748 |
| 2022-06-02 | 21.23 | $21.84 | 4.3M |
| 2022-06-01 | 21.04 | $20.21 | 4.9M |
| 2022-05-31 | 21.33 | $21.91 | 3.7M |
| 2022-05-27 | 21.13 | $22.15 | 3.1M |
| 2022-05-26 | 20.83 | $21.75 | 1.3M |
| 2022-05-25 | 20.58 | $20.20 | 1.6M |
| 2022-05-24 | 20.78 | $19.88 | 1.2M |
| 2022-05-23 | 21.13 | $20.37 | 1.8M |
| 2022-05-20 | 21.41 | $21.80 | 1.3M |
| 2022-05-19 | 21.29 | $21.20 | 1.1M |
| 2022-05-18 | 21.34 | $20.70 | 678600 |
| 2022-05-17 | 21.56 | $22.96 | 311400 |
| 2022-05-16 | 21.12 | $21.67 | 245106 |
| 2022-05-13 | 20.99 | $22.26 | 340100 |
| 2022-05-12 | 20.66 | $19.63 | 390400 |
| 2022-05-11 | 21.09 | $20.10 | 458044 |
| 2022-05-10 | 21.47 | $19.50 | 947846 |
| 2022-05-09 | 22.13 | $21.27 | 451100 |
| 2022-05-06 | 22.36 | $22.70 | 797246 |
| 2022-05-05 | 22.20 | $22.36 | 324738 |
| 2022-05-04 | 22.11 | $23.16 | 350839 |
| 2022-05-03 | 21.74 | $22.53 | 404902 |
| 2022-05-02 | 21.49 | $22.92 | 342900 |
| 2022-04-29 | 21.07 | $22.35 | 278340 |
| 2022-04-28 | 20.75 | $21.54 | 176400 |
| 2022-04-27 | 20.62 | $20.54 | 149000 |
| 2022-04-26 | 20.79 | $20.07 | 187945 |
| 2022-04-25 | 21.15 | $21.07 | 504601 |
| 2022-04-22 | 21.28 | $20.51 | 157000 |
| 2022-04-21 | 21.63 | $21.56 | 177735 |
| 2022-04-20 | 21.73 | $22.47 | 147729 |
| 2022-04-19 | 21.56 | $22.51 | 218900 |
| 2022-04-18 | 21.36 | $21.70 | 108700 |
| 2022-04-14 | 21.38 | $21.52 | 196620 |
| 2022-04-13 | 21.46 | $21.51 | 182400 |
| 2022-04-12 | 21.58 | $21.09 | 372400 |
| 2022-04-11 | 21.86 | $21.06 | 176310 |
| 2022-04-08 | 22.23 | $21.32 | 117925 |
| 2022-04-07 | 22.59 | $21.62 | 130016 |
| 2022-04-06 | 22.95 | $21.72 | 233146 |
| 2022-04-05 | 23.35 | $22.74 | 75600 |
| 2022-04-04 | 23.51 | $23.47 | 91814 |
| 2022-04-01 | 23.47 | $23.18 | 151221 |
| 2022-03-31 | 23.51 | $22.78 | 296604 |
| 2022-03-30 | 23.69 | $23.27 | 119700 |
| 2022-03-29 | 23.74 | $23.72 | 116000 |
| 2022-03-28 | 23.66 | $22.80 | 118600 |
| 2022-03-25 | 23.85 | $23.08 | 130239 |
| 2022-03-24 | 23.98 | $23.50 | 125446 |
| 2022-03-23 | 23.99 | $23.32 | 113300 |
| 2022-03-22 | 24.06 | $24.01 | 109900 |
| 2022-03-21 | 23.92 | $23.78 | 107332 |
| 2022-03-18 | 23.80 | $24.17 | 211804 |
| 2022-03-17 | 23.53 | $24.33 | 184000 |
| 2022-03-16 | 23.15 | $23.57 | 223900 |
| 2022-03-15 | 22.92 | $23.30 | 373241 |
| 2022-03-14 | 22.71 | $23.32 | 307323 |
| 2022-03-11 | 22.46 | $23.14 | 271500 |
| 2022-03-10 | 22.20 | $22.81 | 137700 |
| 2022-03-09 | 21.99 | $22.65 | 194665 |
| 2022-03-08 | 21.80 | $21.43 | 435329 |
| 2022-03-07 | 21.95 | $20.62 | 413644 |
| 2022-03-04 | 22.39 | $21.83 | 161900 |
| 2022-03-03 | 22.55 | $22.95 | 142141 |
| 2022-03-02 | 22.39 | $23.06 | 124300 |
| 2022-03-01 | 22.17 | $22.33 | 154714 |
| 2022-02-28 | 22.13 | $22.77 | 219532 |
| 2022-02-25 | 21.94 | $22.79 | 172300 |
| 2022-02-24 | 21.72 | $22.19 | 286349 |
| 2022-02-23 | 21.64 | $21.24 | 214900 |
| 2022-02-22 | 21.85 | $21.41 | 163728 |
| 2022-02-18 | 22.07 | $21.45 | 149046 |
| 2022-02-17 | 22.33 | $21.53 | 148900 |
| 2022-02-16 | 22.62 | $22.61 | 165100 |
| 2022-02-15 | 22.65 | $22.99 | 132500 |
| 2022-02-14 | 22.56 | $22.24 | 220709 |
| 2022-02-11 | 22.70 | $22.39 | 115100 |
| 2022-02-10 | 22.83 | $23.20 | 122600 |
| 2022-02-09 | 22.73 | $23.78 | 145149 |
| 2022-02-08 | 22.44 | $23.43 | 202938 |
| 2022-02-07 | 22.20 | $23.05 | 207900 |
| 2022-02-04 | 22.04 | $23.02 | 288100 |
| 2022-02-03 | 21.87 | $22.91 | 268900 |
| 2022-02-02 | 21.71 | $23.39 | 320000 |
| 2022-02-01 | 21.39 | $22.85 | 273400 |
| 2022-01-31 | 21.18 | $22.53 | 567442 |
| 2022-01-28 | 21.06 | $21.64 | 210124 |
| 2022-01-27 | 21.21 | $21.12 | 176700 |
| 2022-01-26 | 21.60 | $21.80 | 239800 |
| 2022-01-25 | 21.87 | $21.86 | 229100 |
| 2022-01-24 | 22.21 | $22.17 | 320238 |
| 2022-01-21 | 22.55 | $21.72 | 286332 |
| 2022-01-20 | 23.14 | $22.79 | 219633 |
| 2022-01-19 | 23.53 | $22.78 | 141704 |
| 2022-01-18 | 24.03 | $22.93 | 174100 |
| 2022-01-14 | 24.60 | $23.70 | 104600 |
| 2022-01-13 | 25.08 | $24.37 | 164625 |
| 2022-01-12 | 25.45 | $25.08 | 263200 |
| 2022-01-11 | 25.69 | $24.89 | 172548 |
| 2022-01-10 | 26.06 | $24.79 | 165900 |
| 2022-01-07 | 26.54 | $25.47 | 95500 |
| 2022-01-06 | 26.91 | $26.25 | 156800 |
| 2022-01-05 | 27.12 | $26.04 | 194308 |
| 2022-01-04 | 27.44 | $27.53 | 91811 |
| 2022-01-03 | 27.36 | $27.65 | 126500 |
| 2021-12-31 | 27.22 | $27.72 | 96150 |
| 2021-12-30 | 27.02 | $27.75 | 112534 |
| 2021-12-29 | 26.78 | $27.17 | 90234 |
| 2021-12-28 | 26.66 | $27.21 | 92311 |
| 2021-12-27 | 26.51 | $27.16 | 84400 |
| 2021-12-23 | 26.34 | $26.67 | 111612 |
| 2021-12-22 | 26.30 | $26.29 | 99201 |
| 2021-12-21 | 26.37 | $26.33 | 200623 |
| 2021-12-20 | 26.46 | $25.53 | 276925 |
| 2021-12-17 | 26.82 | $26.73 | 711913 |
| 2021-12-16 | 26.89 | $27.39 | 226715 |
| 2021-12-15 | 26.76 | $28.15 | 240800 |
| 2021-12-14 | 26.37 | $26.84 | 185118 |
| 2021-12-13 | 26.31 | $26.41 | 220000 |
| 2021-12-10 | 26.39 | $26.97 | 163200 |
| 2021-12-09 | 26.32 | $26.53 | 83426 |
| 2021-12-08 | 26.38 | $27.10 | 73934 |
| 2021-12-07 | 26.28 | $27.06 | 100613 |
| 2021-12-06 | 26.18 | $26.39 | 125700 |
| 2021-12-03 | 26.29 | $26.06 | 217500 |
| 2021-12-02 | 26.53 | $26.89 | 160419 |
| 2021-12-01 | 26.58 | $26.21 | 281432 |
| 2021-11-30 | 26.86 | $26.39 | 718400 |
| 2021-11-29 | 27.15 | $26.49 | 229000 |
| 2021-11-26 | 27.49 | $26.94 | 153200 |
| 2021-11-24 | 27.76 | $27.51 | 151444 |
| 2021-11-23 | 27.92 | $27.34 | 247500 |
| 2021-11-22 | 28.16 | $26.87 | 341313 |
| 2021-11-19 | 28.61 | $28.27 | 124745 |
| 2021-11-18 | 28.71 | $28.53 | 273900 |
| 2021-11-17 | 28.75 | $28.91 | 212900 |
| 2021-11-16 | 28.68 | $28.59 | 182548 |
| 2021-11-15 | 28.69 | $28.43 | 118800 |
| 2021-11-12 | 28.75 | $28.35 | 163215 |
| 2021-11-11 | 28.85 | $28.23 | 147600 |
| 2021-11-10 | 29.00 | $28.06 | 218000 |
| 2021-11-09 | 29.23 | $28.96 | 361117 |
| 2021-11-08 | 29.22 | $29.90 | 162839 |
| 2021-11-05 | 28.90 | $29.70 | 199656 |
| 2021-11-04 | 28.57 | $29.05 | 244331 |
| 2021-11-03 | 28.36 | $29.12 | 623500 |
| 2021-11-02 | 28.09 | $27.49 | 199900 |
| 2021-11-01 | 28.28 | $27.69 | 271500 |
| 2021-10-29 | 28.43 | $27.58 | 377849 |
| 2021-10-28 | 28.65 | $26.91 | 313309 |
| 2021-10-27 | 29.13 | $26.41 | 2.0M |
| 2021-10-26 | 29.85 | $28.16 | 998034 |
| 2021-10-25 | 30.17 | $30.98 | 103615 |
| 2021-10-22 | 29.65 | $30.44 | 65745 |
| 2021-10-21 | 29.16 | $30.25 | 66228 |
| 2021-10-20 | 28.62 | $29.40 | 72809 |
| 2021-10-19 | 28.22 | $29.56 | 95427 |
| 2021-10-18 | 27.67 | $28.95 | 147613 |
| 2021-10-15 | 27.19 | $27.73 | 252800 |
| 2021-10-14 | 26.99 | $27.29 | 133630 |
| 2021-10-13 | 26.89 | $27.01 | 65718 |
| 2021-10-12 | 26.85 | $27.19 | 63200 |
| 2021-10-11 | 26.75 | $26.80 | 81300 |
| 2021-10-08 | 26.76 | $27.20 | 148900 |
| 2021-10-07 | 26.64 | $27.58 | 201300 |
| 2021-10-06 | 26.37 | $26.79 | 124221 |
| 2021-10-05 | 26.30 | $26.59 | 107724 |
| 2021-10-04 | 26.29 | $26.15 | 104600 |
| 2021-10-01 | 26.42 | $26.30 | 99900 |
| 2021-09-30 | 26.54 | $25.63 | 260420 |
| 2021-09-29 | 26.90 | $26.47 | 95238 |
| 2021-09-28 | 27.07 | $26.92 | 103200 |
| 2021-09-27 | 27.15 | $27.70 | 96100 |
| 2021-09-24 | 26.99 | $27.53 | 77900 |
| 2021-09-23 | 26.86 | $27.29 | 61400 |
| 2021-09-22 | 26.77 | $26.65 | 67199 |
| 2021-09-21 | 26.88 | $26.46 | 177000 |
| 2021-09-20 | 27.07 | $26.68 | 153800 |
| 2021-09-17 | 27.24 | $27.36 | 285122 |
| 2021-09-16 | 27.23 | $27.35 | 90500 |
| 2021-09-15 | 27.23 | $27.43 | 100524 |
| 2021-09-14 | 27.20 | $27.37 | 113711 |
| 2021-09-13 | 27.18 | $27.15 | 64000 |
| 2021-09-10 | 27.24 | $27.44 | 61400 |
| 2021-09-09 | 27.22 | $27.62 | 115630 |
| 2021-09-08 | 27.14 | $26.90 | 139626 |
| 2021-09-07 | 27.28 | $27.14 | 148425 |
| 2021-09-03 | 27.37 | $28.03 | 102800 |
| 2021-09-02 | 27.20 | $27.78 | 152449 |
| 2021-09-01 | 27.08 | $27.77 | 117200 |
| 2021-08-31 | 26.94 | $27.09 | 176100 |
| 2021-08-30 | 27.00 | $27.43 | 68200 |
| 2021-08-27 | 26.96 | $27.82 | 104872 |
| 2021-08-26 | 26.79 | $27.26 | 85500 |
| 2021-08-25 | 26.78 | $27.48 | 119500 |
| 2021-08-24 | 26.70 | $26.80 | 94945 |
| 2021-08-23 | 26.83 | $26.50 | 113400 |
| 2021-08-20 | 27.08 | $26.74 | 175936 |
| 2021-08-19 | 27.33 | $26.85 | 156700 |
| 2021-08-18 | 27.60 | $26.66 | 104628 |
| 2021-08-17 | 27.99 | $27.00 | 175215 |
| 2021-08-16 | 28.36 | $27.30 | 97700 |
| 2021-08-13 | 28.71 | $27.49 | 187800 |
| 2021-08-12 | 29.08 | $28.11 | 188700 |
| 2021-08-11 | 29.33 | $29.07 | 119800 |
| 2021-08-10 | 29.32 | $28.69 | 100792 |
| 2021-08-09 | 29.41 | $28.59 | 164200 |
| 2021-08-06 | 29.55 | $28.97 | 110462 |
| 2021-08-05 | 29.58 | $29.29 | 142734 |
| 2021-08-04 | 29.50 | $29.09 | 188812 |
| 2021-08-03 | 29.46 | $29.99 | 367757 |
| 2021-08-02 | 29.10 | $29.32 | 663600 |
| 2021-07-30 | 28.87 | $28.52 | 184000 |
| 2021-07-29 | 28.83 | $28.49 | 152016 |
| 2021-07-28 | 28.77 | $28.28 | 131949 |
| 2021-07-27 | 28.76 | $28.34 | 112106 |
| 2021-07-26 | 28.70 | $28.57 | 120750 |
| 2021-07-23 | 28.55 | $28.27 | 106909 |
| 2021-07-22 | 28.45 | $28.08 | 133400 |
| 2021-07-21 | 28.37 | $28.55 | 360033 |
| 2021-07-20 | 28.10 | $27.75 | 237901 |
| 2021-07-19 | 28.02 | $27.21 | 183200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
62.73
2026-07-16
Close Price
$3.42
Vol: 79713
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.02
Average
46.89
Maximum
74.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 62.73 | $3.42 | 79713 |
| 2026-07-15 | 60.16 | $3.34 | 51900 |
| 2026-07-14 | 57.35 | $3.26 | 102134 |
| 2026-07-13 | 63.74 | $3.38 | 183000 |
| 2026-07-10 | 63.09 | $3.36 | 271813 |
| 2026-07-09 | 60.39 | $3.28 | 84042 |
| 2026-07-08 | 57.82 | $3.21 | 134823 |
| 2026-07-07 | 56.68 | $3.18 | 127403 |
| 2026-07-06 | 55.92 | $3.16 | 99500 |
| 2026-07-02 | 55.92 | $3.16 | 160200 |
| 2026-07-01 | 58.21 | $3.21 | 239800 |
| 2026-06-30 | 56.16 | $3.15 | 201262 |
| 2026-06-29 | 60.39 | $3.24 | 315809 |
| 2026-06-26 | 57.34 | $3.15 | 3.2M |
| 2026-06-25 | 56.64 | $3.13 | 572583 |
| 2026-06-24 | 56.64 | $3.13 | 411131 |
| 2026-06-23 | 53.52 | $3.04 | 272523 |
| 2026-06-22 | 52.80 | $3.02 | 217432 |
| 2026-06-18 | 57.43 | $3.13 | 484600 |
| 2026-06-17 | 57.10 | $3.12 | 229520 |
| 2026-06-16 | 55.82 | $3.08 | 896905 |
| 2026-06-15 | 57.87 | $3.13 | 364600 |
| 2026-06-12 | 56.97 | $3.10 | 338547 |
| 2026-06-11 | 55.46 | $3.05 | 195226 |
| 2026-06-10 | 54.25 | $3.01 | 199200 |
| 2026-06-09 | 51.41 | $2.92 | 139304 |
| 2026-06-08 | 48.36 | $2.83 | 102808 |
| 2026-06-05 | 49.68 | $2.87 | 146047 |
| 2026-06-04 | 49.35 | $2.86 | 76800 |
| 2026-06-03 | 49.35 | $2.86 | 117900 |
| 2026-06-02 | 51.78 | $2.94 | 98317 |
| 2026-06-01 | 50.92 | $2.91 | 97200 |
| 2026-05-29 | 55.98 | $3.07 | 116800 |
| 2026-05-28 | 57.33 | $3.11 | 122128 |
| 2026-05-27 | 56.83 | $3.09 | 147753 |
| 2026-05-26 | 55.36 | $3.03 | 187619 |
| 2026-05-22 | 54.62 | $3.00 | 260938 |
| 2026-05-21 | 56.09 | $3.05 | 282921 |
| 2026-05-20 | 54.46 | $2.98 | 399747 |
| 2026-05-19 | 49.36 | $2.78 | 300723 |
| 2026-05-18 | 53.33 | $2.92 | 328600 |
| 2026-05-15 | 47.94 | $2.73 | 225300 |
| 2026-05-14 | 47.02 | $2.70 | 377440 |
| 2026-05-13 | 41.46 | $2.53 | 318047 |
| 2026-05-12 | 44.04 | $2.63 | 594800 |
| 2026-05-11 | 51.33 | $2.87 | 268400 |
| 2026-05-08 | 56.52 | $3.01 | 587900 |
| 2026-05-07 | 52.62 | $2.89 | 323717 |
| 2026-05-06 | 54.56 | $2.94 | 252652 |
| 2026-05-05 | 50.02 | $2.81 | 322735 |
| 2026-05-04 | 40.96 | $2.60 | 253226 |
| 2026-05-01 | 46.27 | $2.74 | 248939 |
| 2026-04-30 | 39.33 | $2.61 | 256246 |
| 2026-04-29 | 40.08 | $2.63 | 341535 |
| 2026-04-28 | 43.67 | $2.72 | 204706 |
| 2026-04-27 | 41.46 | $2.68 | 212000 |
| 2026-04-24 | 43.49 | $2.73 | 151800 |
| 2026-04-23 | 41.30 | $2.69 | 213437 |
| 2026-04-22 | 43.29 | $2.74 | 102532 |
| 2026-04-21 | 46.26 | $2.81 | 130223 |
| 2026-04-20 | 50.99 | $2.91 | 150317 |
| 2026-04-17 | 52.00 | $2.93 | 150005 |
| 2026-04-16 | 45.88 | $2.81 | 160236 |
| 2026-04-15 | 40.48 | $2.72 | 214400 |
| 2026-04-14 | 39.84 | $2.71 | 349011 |
| 2026-04-13 | 38.60 | $2.69 | 128704 |
| 2026-04-10 | 40.18 | $2.73 | 152132 |
| 2026-04-09 | 41.38 | $2.76 | 132013 |
| 2026-04-08 | 40.82 | $2.75 | 147603 |
| 2026-04-07 | 35.54 | $2.66 | 89200 |
| 2026-04-06 | 36.93 | $2.70 | 109200 |
| 2026-04-02 | 36.34 | $2.69 | 136523 |
| 2026-04-01 | 36.34 | $2.69 | 99539 |
| 2026-03-31 | 37.29 | $2.72 | 144231 |
| 2026-03-30 | 32.85 | $2.64 | 208400 |
| 2026-03-27 | 33.70 | $2.67 | 236313 |
| 2026-03-26 | 34.84 | $2.71 | 110411 |
| 2026-03-25 | 36.60 | $2.77 | 147100 |
| 2026-03-24 | 36.60 | $2.77 | 169907 |
| 2026-03-23 | 34.61 | $2.73 | 255648 |
| 2026-03-20 | 33.11 | $2.70 | 418775 |
| 2026-03-19 | 30.59 | $2.65 | 202300 |
| 2026-03-18 | 30.81 | $2.66 | 255800 |
| 2026-03-17 | 31.45 | $2.69 | 252349 |
| 2026-03-16 | 34.43 | $2.82 | 268300 |
| 2026-03-13 | 32.56 | $2.78 | 324408 |
| 2026-03-12 | 34.92 | $2.88 | 248627 |
| 2026-03-11 | 39.55 | $3.05 | 225519 |
| 2026-03-10 | 39.10 | $3.04 | 284600 |
| 2026-03-09 | 36.39 | $2.98 | 501153 |
| 2026-03-06 | 36.65 | $2.99 | 552830 |
| 2026-03-05 | 39.58 | $3.10 | 232528 |
| 2026-03-04 | 41.59 | $3.17 | 160800 |
| 2026-03-03 | 39.07 | $3.11 | 313200 |
| 2026-03-02 | 43.53 | $3.26 | 260800 |
| 2026-02-27 | 39.13 | $3.16 | 365729 |
| 2026-02-26 | 40.32 | $3.20 | 294714 |
| 2026-02-25 | 40.32 | $3.20 | 423800 |
| 2026-02-24 | 40.88 | $3.22 | 244844 |
| 2026-02-23 | 42.87 | $3.29 | 198042 |
| 2026-02-20 | 44.95 | $3.36 | 266507 |
| 2026-02-19 | 41.49 | $3.27 | 325100 |
| 2026-02-18 | 42.33 | $3.30 | 276000 |
| 2026-02-17 | 40.41 | $3.25 | 260100 |
| 2026-02-13 | 43.43 | $3.36 | 181434 |
| 2026-02-12 | 37.82 | $3.22 | 494500 |
| 2026-02-11 | 44.75 | $3.45 | 299618 |
| 2026-02-10 | 50.91 | $3.61 | 141421 |
| 2026-02-09 | 52.19 | $3.64 | 117700 |
| 2026-02-06 | 51.42 | $3.62 | 140037 |
| 2026-02-05 | 49.47 | $3.57 | 206214 |
| 2026-02-04 | 55.36 | $3.71 | 138734 |
| 2026-02-03 | 56.74 | $3.74 | 138913 |
| 2026-02-02 | 59.54 | $3.80 | 143700 |
| 2026-01-30 | 60.98 | $3.83 | 172822 |
| 2026-01-29 | 56.68 | $3.70 | 239900 |
| 2026-01-28 | 52.06 | $3.58 | 184200 |
| 2026-01-27 | 51.65 | $3.57 | 248520 |
| 2026-01-26 | 51.25 | $3.56 | 241623 |
| 2026-01-23 | 53.32 | $3.61 | 85642 |
| 2026-01-22 | 55.45 | $3.66 | 82300 |
| 2026-01-21 | 56.74 | $3.69 | 92224 |
| 2026-01-20 | 50.55 | $3.52 | 150527 |
| 2026-01-16 | 61.34 | $3.74 | 117400 |
| 2026-01-15 | 66.89 | $3.83 | 105012 |
| 2026-01-14 | 63.77 | $3.74 | 78700 |
| 2026-01-13 | 63.04 | $3.72 | 85526 |
| 2026-01-12 | 59.54 | $3.63 | 116529 |
| 2026-01-09 | 58.71 | $3.61 | 115100 |
| 2026-01-08 | 56.16 | $3.55 | 112839 |
| 2026-01-07 | 50.33 | $3.43 | 200846 |
| 2026-01-06 | 53.12 | $3.48 | 117632 |
| 2026-01-05 | 49.38 | $3.41 | 84200 |
| 2026-01-02 | 46.48 | $3.36 | 102200 |
| 2025-12-31 | 45.89 | $3.35 | 117646 |
| 2025-12-30 | 44.74 | $3.33 | 120900 |
| 2025-12-29 | 45.67 | $3.35 | 240053 |
| 2025-12-26 | 47.05 | $3.38 | 42224 |
| 2025-12-24 | 48.45 | $3.41 | 34003 |
| 2025-12-23 | 48.45 | $3.41 | 140205 |
| 2025-12-22 | 47.51 | $3.39 | 141905 |
| 2025-12-19 | 47.51 | $3.39 | 226500 |
| 2025-12-18 | 47.91 | $3.40 | 189221 |
| 2025-12-17 | 47.91 | $3.40 | 154539 |
| 2025-12-16 | 46.30 | $3.36 | 97800 |
| 2025-12-15 | 47.70 | $3.40 | 166300 |
| 2025-12-12 | 46.94 | $3.38 | 210900 |
| 2025-12-11 | 50.80 | $3.49 | 175700 |
| 2025-12-10 | 50.80 | $3.49 | 315725 |
| 2025-12-09 | 49.08 | $3.44 | 69000 |
| 2025-12-08 | 49.08 | $3.44 | 53600 |
| 2025-12-05 | 51.35 | $3.51 | 87300 |
| 2025-12-04 | 53.01 | $3.56 | 149400 |
| 2025-12-03 | 58.00 | $3.70 | 97511 |
| 2025-12-02 | 54.19 | $3.57 | 116609 |
| 2025-12-01 | 53.27 | $3.54 | 66200 |
| 2025-11-28 | 54.67 | $3.58 | 41616 |
| 2025-11-26 | 54.67 | $3.58 | 88400 |
| 2025-11-25 | 53.56 | $3.54 | 78900 |
| 2025-11-24 | 49.16 | $3.39 | 92905 |
| 2025-11-21 | 48.22 | $3.36 | 117422 |
| 2025-11-20 | 47.92 | $3.35 | 335336 |
| 2025-11-19 | 45.81 | $3.28 | 149200 |
| 2025-11-18 | 47.64 | $3.35 | 135800 |
| 2025-11-17 | 45.26 | $3.27 | 115500 |
| 2025-11-14 | 48.40 | $3.39 | 94435 |
| 2025-11-13 | 47.24 | $3.35 | 187002 |
| 2025-11-12 | 49.89 | $3.45 | 126900 |
| 2025-11-11 | 53.31 | $3.57 | 102222 |
| 2025-11-10 | 54.19 | $3.60 | 113306 |
| 2025-11-07 | 56.25 | $3.67 | 243009 |
| 2025-11-06 | 44.15 | $3.25 | 201402 |
| 2025-11-05 | 49.75 | $3.43 | 174913 |
| 2025-11-04 | 44.96 | $3.30 | 65100 |
| 2025-11-03 | 46.58 | $3.35 | 109100 |
| 2025-10-31 | 46.21 | $3.34 | 215323 |
| 2025-10-30 | 51.63 | $3.50 | 173309 |
| 2025-10-29 | 48.40 | $3.41 | 127338 |
| 2025-10-28 | 47.28 | $3.38 | 102600 |
| 2025-10-27 | 46.55 | $3.36 | 98604 |
| 2025-10-24 | 51.29 | $3.50 | 144479 |
| 2025-10-23 | 47.28 | $3.39 | 48700 |
| 2025-10-22 | 47.28 | $3.39 | 155500 |
| 2025-10-21 | 44.67 | $3.32 | 403441 |
| 2025-10-20 | 38.91 | $3.18 | 499500 |
| 2025-10-17 | 42.19 | $3.29 | 54211 |
| 2025-10-16 | 43.78 | $3.34 | 164800 |
| 2025-10-15 | 42.54 | $3.31 | 152243 |
| 2025-10-14 | 42.14 | $3.30 | 138301 |
| 2025-10-13 | 38.45 | $3.21 | 146100 |
| 2025-10-10 | 38.45 | $3.21 | 206100 |
| 2025-10-09 | 43.14 | $3.38 | 80800 |
| 2025-10-08 | 41.95 | $3.35 | 123000 |
| 2025-10-07 | 39.14 | $3.28 | 167500 |
| 2025-10-06 | 41.31 | $3.36 | 142900 |
| 2025-10-03 | 43.31 | $3.43 | 108200 |
| 2025-10-02 | 42.94 | $3.42 | 102042 |
| 2025-10-01 | 44.62 | $3.48 | 111517 |
| 2025-09-30 | 45.18 | $3.50 | 119900 |
| 2025-09-29 | 46.57 | $3.55 | 81542 |
| 2025-09-26 | 48.85 | $3.63 | 84342 |
| 2025-09-25 | 50.93 | $3.70 | 127708 |
| 2025-09-24 | 51.23 | $3.71 | 80700 |
| 2025-09-23 | 47.77 | $3.59 | 211606 |
| 2025-09-22 | 52.16 | $3.74 | 90400 |
| 2025-09-19 | 51.02 | $3.70 | 191600 |
| 2025-09-18 | 56.80 | $3.88 | 68206 |
| 2025-09-17 | 53.46 | $3.76 | 70733 |
| 2025-09-16 | 56.21 | $3.84 | 59329 |
| 2025-09-15 | 55.94 | $3.83 | 95203 |
| 2025-09-12 | 55.68 | $3.82 | 43300 |
| 2025-09-11 | 58.97 | $3.92 | 78328 |
| 2025-09-10 | 58.27 | $3.89 | 105829 |
| 2025-09-09 | 61.97 | $4.00 | 144800 |
| 2025-09-08 | 60.00 | $3.91 | 116200 |
| 2025-09-05 | 53.65 | $3.66 | 93013 |
| 2025-09-04 | 52.79 | $3.63 | 68200 |
| 2025-09-03 | 48.26 | $3.48 | 107900 |
| 2025-09-02 | 48.86 | $3.50 | 88700 |
| 2025-08-29 | 52.87 | $3.63 | 56833 |
| 2025-08-28 | 52.87 | $3.63 | 95308 |
| 2025-08-27 | 54.75 | $3.69 | 61000 |
| 2025-08-26 | 56.33 | $3.74 | 98700 |
| 2025-08-25 | 57.27 | $3.77 | 100606 |
| 2025-08-22 | 56.35 | $3.73 | 198312 |
| 2025-08-21 | 50.49 | $3.50 | 69100 |
| 2025-08-20 | 50.21 | $3.49 | 82500 |
| 2025-08-19 | 50.21 | $3.49 | 76134 |
| 2025-08-18 | 50.21 | $3.49 | 108600 |
| 2025-08-15 | 47.71 | $3.39 | 66900 |
| 2025-08-14 | 47.71 | $3.39 | 117800 |
| 2025-08-13 | 50.45 | $3.51 | 220200 |
| 2025-08-12 | 41.38 | $3.17 | 259250 |
| 2025-08-11 | 42.25 | $3.21 | 201242 |
| 2025-08-08 | 47.96 | $3.45 | 329800 |
| 2025-08-07 | 37.21 | $3.13 | 396500 |
| 2025-08-06 | 37.67 | $3.15 | 865526 |
| 2025-08-05 | 39.53 | $3.23 | 933716 |
| 2025-08-04 | 40.01 | $3.25 | 346512 |
| 2025-08-01 | 36.79 | $3.16 | 556400 |
| 2025-07-31 | 48.99 | $3.60 | 142100 |
| 2025-07-30 | 54.01 | $3.73 | 110001 |
| 2025-07-29 | 56.56 | $3.79 | 56324 |
| 2025-07-28 | 60.63 | $3.88 | 71400 |
| 2025-07-25 | 63.02 | $3.93 | 55246 |
| 2025-07-24 | 59.69 | $3.82 | 73038 |
| 2025-07-23 | 68.77 | $3.99 | 100200 |
| 2025-07-22 | 65.23 | $3.87 | 141433 |
| 2025-07-21 | 58.51 | $3.69 | 131800 |
| 2025-07-18 | 53.80 | $3.59 | 88200 |
| 2025-07-17 | 52.26 | $3.56 | 74700 |
| 2025-07-16 | 51.23 | $3.54 | 102100 |
| 2025-07-15 | 51.76 | $3.55 | 106017 |
| 2025-07-14 | 53.88 | $3.59 | 93322 |
| 2025-07-11 | 56.64 | $3.64 | 79200 |
| 2025-07-10 | 58.94 | $3.68 | 97504 |
| 2025-07-09 | 56.42 | $3.62 | 191400 |
| 2025-07-08 | 54.20 | $3.57 | 103835 |
| 2025-07-07 | 55.82 | $3.60 | 193648 |
| 2025-07-03 | 58.60 | $3.65 | 152200 |
| 2025-07-02 | 59.16 | $3.66 | 644547 |
| 2025-07-01 | 52.73 | $3.51 | 644500 |
| 2025-06-30 | 50.77 | $3.47 | 140500 |
| 2025-06-27 | 56.95 | $3.58 | 255132 |
| 2025-06-26 | 55.06 | $3.54 | 117600 |
| 2025-06-25 | 55.06 | $3.54 | 152600 |
| 2025-06-24 | 55.06 | $3.54 | 307942 |
| 2025-06-23 | 54.63 | $3.53 | 205700 |
| 2025-06-20 | 53.80 | $3.51 | 124001 |
| 2025-06-18 | 54.27 | $3.52 | 104100 |
| 2025-06-17 | 53.89 | $3.51 | 109700 |
| 2025-06-16 | 55.67 | $3.55 | 70734 |
| 2025-06-13 | 55.67 | $3.55 | 120046 |
| 2025-06-12 | 56.95 | $3.58 | 71581 |
| 2025-06-11 | 54.29 | $3.50 | 55825 |
| 2025-06-10 | 55.51 | $3.53 | 72516 |
| 2025-06-09 | 54.87 | $3.51 | 107547 |
| 2025-06-06 | 50.45 | $3.38 | 148300 |
| 2025-06-05 | 50.09 | $3.37 | 87500 |
| 2025-06-04 | 50.79 | $3.39 | 109200 |
| 2025-06-03 | 49.11 | $3.34 | 131200 |
| 2025-06-02 | 41.53 | $3.14 | 151322 |
| 2025-05-30 | 42.74 | $3.18 | 262600 |
| 2025-05-29 | 43.65 | $3.21 | 172800 |
| 2025-05-28 | 39.16 | $3.10 | 176522 |
| 2025-05-27 | 38.74 | $3.09 | 131400 |
| 2025-05-23 | 39.52 | $3.12 | 120215 |
| 2025-05-22 | 40.82 | $3.17 | 135548 |
| 2025-05-21 | 37.29 | $3.08 | 176924 |
| 2025-05-20 | 38.75 | $3.14 | 180598 |
| 2025-05-19 | 38.99 | $3.15 | 165034 |
| 2025-05-16 | 41.99 | $3.27 | 152900 |
| 2025-05-15 | 39.41 | $3.20 | 104802 |
| 2025-05-14 | 40.14 | $3.23 | 178940 |
| 2025-05-13 | 44.27 | $3.39 | 193600 |
| 2025-05-12 | 41.78 | $3.32 | 221900 |
| 2025-05-09 | 38.41 | $3.23 | 241400 |
| 2025-05-08 | 45.99 | $3.50 | 128139 |
| 2025-05-07 | 42.39 | $3.41 | 96944 |
| 2025-05-06 | 36.10 | $3.27 | 110636 |
| 2025-05-05 | 37.20 | $3.31 | 122900 |
| 2025-05-02 | 38.31 | $3.35 | 158200 |
| 2025-05-01 | 36.04 | $3.30 | 113433 |
| 2025-04-30 | 35.59 | $3.29 | 269243 |
| 2025-04-29 | 36.57 | $3.33 | 242800 |
| 2025-04-28 | 34.43 | $3.28 | 271429 |
| 2025-04-25 | 36.79 | $3.38 | 231522 |
| 2025-04-24 | 38.03 | $3.43 | 195300 |
| 2025-04-23 | 37.63 | $3.42 | 205500 |
| 2025-04-22 | 34.84 | $3.35 | 192452 |
| 2025-04-21 | 33.63 | $3.32 | 295942 |
| 2025-04-17 | 31.21 | $3.26 | 231352 |
| 2025-04-16 | 31.95 | $3.30 | 237000 |
| 2025-04-15 | 33.26 | $3.37 | 234205 |
| 2025-04-14 | 35.22 | $3.47 | 205020 |
| 2025-04-11 | 34.11 | $3.44 | 143800 |
| 2025-04-10 | 33.02 | $3.41 | 168500 |
| 2025-04-09 | 36.87 | $3.61 | 276700 |
| 2025-04-08 | 29.45 | $3.42 | 485900 |
| 2025-04-07 | 31.49 | $3.53 | 570048 |
| 2025-04-04 | 33.07 | $3.61 | 247101 |
| 2025-04-03 | 32.26 | $3.59 | 306528 |
| 2025-04-02 | 37.40 | $3.83 | 79400 |
| 2025-04-01 | 34.51 | $3.76 | 136517 |
| 2025-03-31 | 34.10 | $3.75 | 90322 |
| 2025-03-28 | 35.81 | $3.83 | 102800 |
| 2025-03-27 | 39.08 | $3.97 | 52000 |
| 2025-03-26 | 37.14 | $3.92 | 87700 |
| 2025-03-25 | 38.06 | $3.96 | 74633 |
| 2025-03-24 | 38.98 | $4.00 | 126100 |
| 2025-03-21 | 34.86 | $3.89 | 252447 |
| 2025-03-20 | 36.12 | $3.95 | 144828 |
| 2025-03-19 | 37.41 | $4.01 | 101921 |
| 2025-03-18 | 37.41 | $4.01 | 161033 |
| 2025-03-17 | 38.03 | $4.04 | 205410 |
| 2025-03-14 | 38.03 | $4.04 | 86092 |
| 2025-03-13 | 38.41 | $4.06 | 270707 |
| 2025-03-12 | 35.35 | $3.96 | 152000 |
| 2025-03-11 | 38.04 | $4.11 | 231929 |
| 2025-03-10 | 35.23 | $4.02 | 192500 |
| 2025-03-07 | 43.83 | $4.43 | 305436 |
| 2025-03-06 | 37.85 | $4.26 | 232931 |
| 2025-03-05 | 38.78 | $4.30 | 222159 |
| 2025-03-04 | 40.91 | $4.39 | 162000 |
| 2025-03-03 | 42.13 | $4.44 | 157100 |
| 2025-02-28 | 46.34 | $4.60 | 125349 |
| 2025-02-27 | 44.36 | $4.54 | 99127 |
| 2025-02-26 | 48.93 | $4.70 | 117100 |
| 2025-02-25 | 49.54 | $4.72 | 93104 |
| 2025-02-24 | 49.83 | $4.73 | 129534 |
| 2025-02-21 | 50.40 | $4.75 | 112500 |
| 2025-02-20 | 51.80 | $4.80 | 47900 |
| 2025-02-19 | 55.00 | $4.91 | 90730 |
| 2025-02-18 | 54.76 | $4.90 | 72945 |
| 2025-02-14 | 53.58 | $4.85 | 43517 |
| 2025-02-13 | 57.57 | $4.99 | 220659 |
| 2025-02-12 | 51.43 | $4.74 | 119500 |
| 2025-02-11 | 52.88 | $4.79 | 97100 |
| 2025-02-10 | 51.31 | $4.73 | 91218 |
| 2025-02-07 | 51.58 | $4.74 | 121718 |
| 2025-02-06 | 52.92 | $4.79 | 84039 |
| 2025-02-05 | 52.68 | $4.78 | 150606 |
| 2025-02-04 | 54.21 | $4.84 | 222200 |
| 2025-02-03 | 48.01 | $4.58 | 132549 |
| 2025-01-31 | 55.73 | $4.86 | 120300 |
| 2025-01-30 | 60.34 | $5.00 | 168948 |
| 2025-01-29 | 57.22 | $4.87 | 71742 |
| 2025-01-28 | 53.18 | $4.72 | 83022 |
| 2025-01-27 | 56.20 | $4.81 | 161812 |
| 2025-01-24 | 55.40 | $4.78 | 132600 |
| 2025-01-23 | 57.75 | $4.85 | 138416 |
| 2025-01-22 | 56.75 | $4.81 | 270033 |
| 2025-01-21 | 56.01 | $4.78 | 108600 |
| 2025-01-17 | 51.57 | $4.61 | 97600 |
| 2025-01-16 | 50.45 | $4.57 | 89900 |
| 2025-01-15 | 49.90 | $4.55 | 79300 |
| 2025-01-14 | 46.81 | $4.44 | 135642 |
| 2025-01-13 | 45.95 | $4.41 | 103903 |
| 2025-01-10 | 45.67 | $4.40 | 128700 |
| 2025-01-08 | 47.05 | $4.46 | 195142 |
| 2025-01-07 | 49.18 | $4.55 | 108345 |
| 2025-01-06 | 49.65 | $4.57 | 118600 |
| 2025-01-03 | 51.54 | $4.65 | 134300 |
| 2025-01-02 | 49.72 | $4.57 | 175200 |
| 2024-12-31 | 48.35 | $4.51 | 143300 |
| 2024-12-30 | 47.43 | $4.47 | 176500 |
| 2024-12-27 | 48.87 | $4.54 | 191807 |
| 2024-12-26 | 49.89 | $4.59 | 184022 |
| 2024-12-24 | 46.71 | $4.44 | 76330 |
| 2024-12-23 | 46.71 | $4.44 | 270600 |
| 2024-12-20 | 48.95 | $4.56 | 256900 |
| 2024-12-19 | 44.98 | $4.37 | 293400 |
| 2024-12-18 | 47.57 | $4.51 | 286601 |
| 2024-12-17 | 56.40 | $4.91 | 455130 |
| 2024-12-16 | 55.81 | $4.88 | 440308 |
| 2024-12-13 | 59.61 | $5.03 | 156917 |
| 2024-12-12 | 58.54 | $4.97 | 178145 |
| 2024-12-11 | 61.10 | $5.07 | 258900 |
| 2024-12-10 | 57.95 | $4.89 | 433107 |
| 2024-12-09 | 66.15 | $5.18 | 403801 |
| 2024-12-06 | 56.20 | $4.69 | 109100 |
| 2024-12-05 | 54.65 | $4.63 | 161029 |
| 2024-12-04 | 53.08 | $4.57 | 128714 |
| 2024-12-03 | 52.82 | $4.56 | 174612 |
| 2024-12-02 | 53.66 | $4.59 | 199400 |
| 2024-11-29 | 52.46 | $4.54 | 102432 |
| 2024-11-27 | 54.62 | $4.62 | 130800 |
| 2024-11-26 | 51.53 | $4.49 | 236648 |
| 2024-11-25 | 55.39 | $4.63 | 200200 |
| 2024-11-22 | 52.50 | $4.51 | 189700 |
| 2024-11-21 | 49.10 | $4.38 | 238900 |
| 2024-11-20 | 46.30 | $4.28 | 177700 |
| 2024-11-19 | 45.73 | $4.26 | 290900 |
| 2024-11-18 | 44.33 | $4.21 | 332154 |
| 2024-11-15 | 51.08 | $4.48 | 407034 |
| 2024-11-14 | 45.86 | $4.30 | 240448 |
| 2024-11-13 | 48.60 | $4.40 | 273817 |
| 2024-11-12 | 48.60 | $4.40 | 286823 |
| 2024-11-11 | 49.67 | $4.44 | 205842 |
| 2024-11-08 | 48.87 | $4.41 | 704221 |
| 2024-11-07 | 59.00 | $4.75 | 277119 |
| 2024-11-06 | 61.87 | $4.83 | 365600 |
| 2024-11-05 | 57.45 | $4.65 | 208900 |
| 2024-11-04 | 51.17 | $4.44 | 289427 |
| 2024-11-01 | 51.86 | $4.46 | 213600 |
| 2024-10-31 | 42.65 | $4.21 | 213400 |
| 2024-10-30 | 42.23 | $4.20 | 196300 |
| 2024-10-29 | 41.00 | $4.17 | 156218 |
| 2024-10-28 | 38.51 | $4.11 | 118500 |
| 2024-10-25 | 35.94 | $4.05 | 154913 |
| 2024-10-24 | 36.92 | $4.09 | 155219 |
| 2024-10-23 | 37.16 | $4.10 | 326500 |
| 2024-10-22 | 40.67 | $4.24 | 112100 |
| 2024-10-21 | 42.02 | $4.29 | 139400 |
| 2024-10-18 | 44.85 | $4.39 | 198148 |
| 2024-10-17 | 46.63 | $4.45 | 117700 |
| 2024-10-16 | 48.15 | $4.50 | 129905 |
| 2024-10-15 | 47.50 | $4.48 | 188400 |
| 2024-10-14 | 46.22 | $4.44 | 146713 |
| 2024-10-11 | 44.62 | $4.39 | 300500 |
| 2024-10-10 | 46.74 | $4.47 | 140740 |
| 2024-10-09 | 47.27 | $4.49 | 103900 |
| 2024-10-08 | 45.19 | $4.42 | 162500 |
| 2024-10-07 | 44.30 | $4.39 | 233513 |
| 2024-10-04 | 44.01 | $4.38 | 120404 |
| 2024-10-03 | 40.79 | $4.27 | 132004 |
| 2024-10-02 | 42.48 | $4.35 | 178900 |
| 2024-10-01 | 41.62 | $4.32 | 701838 |
| 2024-09-30 | 45.49 | $4.50 | 303100 |
| 2024-09-27 | 48.34 | $4.62 | 221347 |
| 2024-09-26 | 44.78 | $4.49 | 264944 |
| 2024-09-25 | 42.46 | $4.41 | 133900 |
| 2024-09-24 | 47.96 | $4.64 | 215000 |
| 2024-09-23 | 46.53 | $4.59 | 300200 |
| 2024-09-20 | 48.56 | $4.67 | 410900 |
| 2024-09-19 | 50.11 | $4.73 | 249714 |
| 2024-09-18 | 48.28 | $4.66 | 399549 |
| 2024-09-17 | 48.02 | $4.65 | 433343 |
| 2024-09-16 | 44.30 | $4.51 | 298400 |
| 2024-09-13 | 44.02 | $4.50 | 490200 |
| 2024-09-12 | 42.70 | $4.45 | 538731 |
| 2024-09-11 | 37.63 | $4.27 | 1.6M |
| 2024-09-10 | 30.14 | $4.04 | 792711 |
| 2024-09-09 | 28.73 | $4.00 | 650948 |
| 2024-09-06 | 29.73 | $4.07 | 628734 |
| 2024-09-05 | 30.90 | $4.15 | 441531 |
| 2024-09-04 | 30.90 | $4.15 | 308200 |
| 2024-09-03 | 29.33 | $4.10 | 344200 |
| 2024-08-30 | 32.25 | $4.31 | 260700 |
| 2024-08-29 | 31.94 | $4.30 | 361800 |
| 2024-08-28 | 30.45 | $4.25 | 2.2M |
| 2024-08-27 | 31.37 | $4.32 | 618500 |
| 2024-08-26 | 32.98 | $4.44 | 626736 |
| 2024-08-23 | 35.28 | $4.60 | 734100 |
| 2024-08-22 | 35.01 | $4.59 | 193525 |
| 2024-08-21 | 34.49 | $4.57 | 97300 |
| 2024-08-20 | 32.19 | $4.48 | 160400 |
| 2024-08-19 | 31.93 | $4.47 | 163112 |
| 2024-08-16 | 31.69 | $4.46 | 141000 |
| 2024-08-15 | 31.69 | $4.46 | 215227 |
| 2024-08-14 | 28.23 | $4.31 | 252211 |
| 2024-08-13 | 28.98 | $4.39 | 190509 |
| 2024-08-12 | 28.98 | $4.39 | 255201 |
| 2024-08-09 | 30.42 | $4.55 | 346923 |
| 2024-08-08 | 28.52 | $4.46 | 325200 |
| 2024-08-07 | 27.04 | $4.39 | 294005 |
| 2024-08-06 | 27.74 | $4.48 | 470658 |
| 2024-08-05 | 29.26 | $4.67 | 447032 |
| 2024-08-02 | 31.87 | $4.97 | 1.2M |
| 2024-08-01 | 41.21 | $5.77 | 281207 |
| 2024-07-31 | 45.49 | $6.04 | 602101 |
| 2024-07-30 | 43.63 | $5.95 | 189237 |
| 2024-07-29 | 43.63 | $5.95 | 237325 |
| 2024-07-26 | 46.15 | $6.11 | 318649 |
| 2024-07-25 | 45.02 | $6.05 | 198605 |
| 2024-07-24 | 43.71 | $5.98 | 141200 |
| 2024-07-23 | 48.40 | $6.28 | 352700 |
| 2024-07-22 | 46.21 | $6.16 | 471941 |
| 2024-07-19 | 40.84 | $5.89 | 179100 |
| 2024-07-18 | 44.77 | $6.14 | 127200 |
| 2024-07-17 | 49.07 | $6.38 | 312208 |
| 2024-07-16 | 48.29 | $6.34 | 337800 |
| 2024-07-15 | 45.48 | $6.20 | 264721 |
| 2024-07-12 | 43.40 | $6.10 | 334500 |
| 2024-07-11 | 41.93 | $6.03 | 269400 |
| 2024-07-10 | 37.27 | $5.82 | 265232 |
| 2024-07-09 | 39.87 | $6.00 | 123505 |
| 2024-07-08 | 42.54 | $6.17 | 95600 |
| 2024-07-05 | 41.67 | $6.13 | 224300 |
| 2024-07-03 | 45.44 | $6.36 | 66900 |
| 2024-07-02 | 45.23 | $6.35 | 114800 |
| 2024-07-01 | 43.83 | $6.28 | 123580 |
| 2024-06-28 | 51.94 | $6.73 | 458631 |
| 2024-06-27 | 48.09 | $6.54 | 169800 |
| 2024-06-26 | 49.27 | $6.60 | 137400 |
| 2024-06-25 | 45.67 | $6.43 | 103636 |
| 2024-06-24 | 48.36 | $6.57 | 100034 |
| 2024-06-21 | 48.75 | $6.59 | 225400 |
| 2024-06-20 | 45.85 | $6.45 | 252343 |
| 2024-06-18 | 44.79 | $6.40 | 113200 |
| 2024-06-17 | 46.88 | $6.52 | 110932 |
| 2024-06-14 | 47.58 | $6.56 | 86611 |
| 2024-06-13 | 50.46 | $6.72 | 117331 |
| 2024-06-12 | 53.75 | $6.89 | 107040 |
| 2024-06-11 | 51.82 | $6.78 | 120520 |
| 2024-06-10 | 49.45 | $6.65 | 92603 |
| 2024-06-07 | 49.81 | $6.67 | 137200 |
| 2024-06-06 | 53.29 | $6.86 | 101800 |
| 2024-06-05 | 52.96 | $6.84 | 118100 |
| 2024-06-04 | 50.31 | $6.68 | 135600 |
| 2024-06-03 | 50.47 | $6.69 | 222700 |
| 2024-05-31 | 56.01 | $7.00 | 176713 |
| 2024-05-30 | 53.01 | $6.81 | 116319 |
| 2024-05-29 | 51.86 | $6.74 | 105540 |
| 2024-05-28 | 54.97 | $6.91 | 122900 |
| 2024-05-24 | 52.75 | $6.77 | 105400 |
| 2024-05-23 | 51.46 | $6.69 | 192800 |
| 2024-05-22 | 51.63 | $6.70 | 129309 |
| 2024-05-21 | 53.45 | $6.81 | 104800 |
| 2024-05-20 | 55.48 | $6.93 | 183437 |
| 2024-05-17 | 55.48 | $6.93 | 360800 |
| 2024-05-16 | 53.07 | $6.75 | 239239 |
| 2024-05-15 | 56.81 | $6.98 | 143400 |
| 2024-05-14 | 57.14 | $7.00 | 250800 |
| 2024-05-13 | 54.48 | $6.79 | 152110 |
| 2024-05-10 | 54.22 | $6.77 | 165300 |
| 2024-05-09 | 55.26 | $6.84 | 142948 |
| 2024-05-08 | 55.14 | $6.83 | 207300 |
| 2024-05-07 | 54.47 | $6.77 | 303523 |
| 2024-05-06 | 57.77 | $7.01 | 320347 |
| 2024-05-03 | 62.26 | $7.31 | 596405 |
| 2024-05-02 | 47.38 | $6.16 | 208445 |
| 2024-05-01 | 50.50 | $6.35 | 147428 |
| 2024-04-30 | 50.17 | $6.33 | 167900 |
| 2024-04-29 | 52.15 | $6.45 | 128838 |
| 2024-04-26 | 49.47 | $6.28 | 102373 |
| 2024-04-25 | 45.92 | $6.07 | 141437 |
| 2024-04-24 | 49.54 | $6.30 | 112800 |
| 2024-04-23 | 46.95 | $6.15 | 99709 |
| 2024-04-22 | 45.54 | $6.07 | 114333 |
| 2024-04-19 | 48.13 | $6.24 | 171308 |
| 2024-04-18 | 45.71 | $6.10 | 147700 |
| 2024-04-17 | 43.57 | $5.98 | 142739 |
| 2024-04-16 | 46.47 | $6.18 | 193300 |
| 2024-04-15 | 47.99 | $6.28 | 188537 |
| 2024-04-12 | 44.73 | $6.09 | 183300 |
| 2024-04-11 | 49.21 | $6.38 | 409541 |
| 2024-04-10 | 48.36 | $6.33 | 232800 |
| 2024-04-09 | 52.52 | $6.58 | 194136 |
| 2024-04-08 | 53.04 | $6.61 | 178000 |
| 2024-04-05 | 52.45 | $6.57 | 137410 |
| 2024-04-04 | 51.72 | $6.52 | 193116 |
| 2024-04-03 | 52.95 | $6.60 | 185126 |
| 2024-04-02 | 52.00 | $6.53 | 241327 |
| 2024-04-01 | 56.84 | $6.84 | 215325 |
| 2024-03-28 | 55.70 | $6.75 | 287700 |
| 2024-03-27 | 58.29 | $6.91 | 197913 |
| 2024-03-26 | 55.85 | $6.71 | 196211 |
| 2024-03-25 | 55.23 | $6.66 | 219800 |
| 2024-03-22 | 59.02 | $6.90 | 213831 |
| 2024-03-21 | 62.06 | $7.08 | 314100 |
| 2024-03-20 | 60.89 | $6.97 | 357117 |
| 2024-03-19 | 58.69 | $6.77 | 349300 |
| 2024-03-18 | 57.45 | $6.66 | 310100 |
| 2024-03-15 | 58.99 | $6.76 | 482534 |
| 2024-03-14 | 57.91 | $6.66 | 650123 |
| 2024-03-13 | 57.49 | $6.62 | 568800 |
| 2024-03-12 | 56.03 | $6.48 | 658000 |
| 2024-03-11 | 59.80 | $6.75 | 741654 |
| 2024-03-08 | 57.80 | $6.55 | 1.2M |
| 2024-03-07 | 39.47 | $5.27 | 338622 |
| 2024-03-06 | 44.01 | $5.59 | 254100 |
| 2024-03-05 | 43.62 | $5.57 | 270213 |
| 2024-03-04 | 47.17 | $5.80 | 345400 |
| 2024-03-01 | 49.15 | $5.92 | 721300 |
| 2024-02-29 | 46.29 | $5.76 | 343800 |
| 2024-02-28 | 43.07 | $5.59 | 286121 |
| 2024-02-27 | 45.51 | $5.75 | 546800 |
| 2024-02-26 | 47.77 | $5.89 | 227500 |
| 2024-02-23 | 46.14 | $5.80 | 279400 |
| 2024-02-22 | 45.24 | $5.75 | 265568 |
| 2024-02-21 | 47.19 | $5.88 | 205402 |
| 2024-02-20 | 45.99 | $5.81 | 469215 |
| 2024-02-16 | 48.68 | $5.99 | 199616 |
| 2024-02-15 | 51.36 | $6.16 | 316300 |
| 2024-02-14 | 50.13 | $6.08 | 156007 |
| 2024-02-13 | 47.45 | $5.91 | 244600 |
| 2024-02-12 | 53.21 | $6.27 | 266100 |
| 2024-02-09 | 51.66 | $6.17 | 124000 |
| 2024-02-08 | 49.77 | $6.05 | 223030 |
| 2024-02-07 | 46.08 | $5.83 | 223809 |
| 2024-02-06 | 48.38 | $5.98 | 142125 |
| 2024-02-05 | 45.63 | $5.82 | 199334 |
| 2024-02-02 | 48.06 | $5.98 | 141032 |
| 2024-02-01 | 49.31 | $6.06 | 153253 |
| 2024-01-31 | 47.02 | $5.92 | 311569 |
| 2024-01-30 | 51.43 | $6.20 | 276400 |
| 2024-01-29 | 55.49 | $6.43 | 237300 |
| 2024-01-26 | 51.71 | $6.19 | 161100 |
| 2024-01-25 | 51.88 | $6.20 | 206200 |
| 2024-01-24 | 55.24 | $6.39 | 257600 |
| 2024-01-23 | 54.66 | $6.35 | 272414 |
| 2024-01-22 | 54.37 | $6.33 | 224409 |
| 2024-01-19 | 47.31 | $5.88 | 140700 |
| 2024-01-18 | 44.60 | $5.73 | 188900 |
| 2024-01-17 | 43.49 | $5.67 | 172416 |
| 2024-01-16 | 44.76 | $5.76 | 233315 |
| 2024-01-12 | 46.49 | $5.88 | 154843 |
| 2024-01-11 | 45.49 | $5.82 | 243138 |
| 2024-01-10 | 47.45 | $5.96 | 165700 |
| 2024-01-09 | 48.16 | $6.01 | 199200 |
| 2024-01-08 | 49.41 | $6.10 | 192800 |
| 2024-01-05 | 50.52 | $6.18 | 315600 |
| 2024-01-04 | 52.19 | $6.30 | 578026 |
| 2024-01-03 | 49.83 | $6.12 | 339134 |
| 2024-01-02 | 56.30 | $6.56 | 673500 |
| 2023-12-29 | 62.24 | $6.90 | 2.0M |
| 2023-12-28 | 56.47 | $6.45 | 373900 |
| 2023-12-27 | 63.20 | $6.78 | 339646 |
| 2023-12-26 | 62.29 | $6.71 | 270810 |
| 2023-12-22 | 59.59 | $6.51 | 218821 |
| 2023-12-21 | 58.75 | $6.45 | 270800 |
| 2023-12-20 | 57.92 | $6.39 | 588346 |
| 2023-12-19 | 59.63 | $6.48 | 582636 |
| 2023-12-18 | 58.60 | $6.40 | 413406 |
| 2023-12-15 | 54.13 | $6.08 | 525788 |
| 2023-12-14 | 53.98 | $6.07 | 1.1M |
| 2023-12-13 | 50.83 | $5.86 | 706617 |
| 2023-12-12 | 47.05 | $5.63 | 213900 |
| 2023-12-11 | 49.40 | $5.78 | 271600 |
| 2023-12-08 | 54.20 | $6.06 | 184140 |
| 2023-12-07 | 54.56 | $6.08 | 190322 |
| 2023-12-06 | 57.46 | $6.24 | 360100 |
| 2023-12-05 | 53.98 | $6.00 | 213100 |
| 2023-12-04 | 59.16 | $6.27 | 375718 |
| 2023-12-01 | 59.16 | $6.27 | 471641 |
| 2023-11-30 | 49.82 | $5.69 | 906624 |
| 2023-11-29 | 44.64 | $5.44 | 201200 |
| 2023-11-28 | 41.67 | $5.31 | 304611 |
| 2023-11-27 | 41.83 | $5.32 | 219105 |
| 2023-11-24 | 42.63 | $5.37 | 124434 |
| 2023-11-22 | 39.56 | $5.23 | 214003 |
| 2023-11-21 | 38.44 | $5.18 | 650018 |
| 2023-11-20 | 38.99 | $5.22 | 512140 |
| 2023-11-17 | 38.78 | $5.21 | 1.1M |
| 2023-11-16 | 34.34 | $5.00 | 754422 |
| 2023-11-15 | 35.26 | $5.08 | 444634 |
| 2023-11-14 | 35.61 | $5.11 | 647400 |
| 2023-11-13 | 32.71 | $4.97 | 278233 |
| 2023-11-10 | 33.01 | $5.00 | 351000 |
| 2023-11-09 | 31.40 | $4.92 | 491148 |
| 2023-11-08 | 33.30 | $5.12 | 686100 |
| 2023-11-07 | 41.37 | $5.80 | 284016 |
| 2023-11-06 | 41.80 | $5.83 | 160400 |
| 2023-11-03 | 45.49 | $6.08 | 454541 |
| 2023-11-02 | 40.05 | $5.81 | 294100 |
| 2023-11-01 | 38.98 | $5.76 | 134600 |
| 2023-10-31 | 39.38 | $5.79 | 127649 |
| 2023-10-30 | 37.76 | $5.71 | 140446 |
| 2023-10-27 | 35.72 | $5.61 | 145503 |
| 2023-10-26 | 37.23 | $5.74 | 246720 |
| 2023-10-25 | 31.75 | $5.48 | 170947 |
| 2023-10-24 | 31.85 | $5.49 | 187232 |
| 2023-10-23 | 31.01 | $5.45 | 296245 |
| 2023-10-20 | 29.36 | $5.37 | 237800 |
| 2023-10-19 | 29.78 | $5.42 | 382700 |
| 2023-10-18 | 31.97 | $5.67 | 216200 |
| 2023-10-17 | 35.66 | $6.04 | 190700 |
| 2023-10-16 | 32.04 | $5.86 | 177513 |
| 2023-10-13 | 32.04 | $5.86 | 317905 |
| 2023-10-12 | 27.54 | $5.64 | 575846 |
| 2023-10-11 | 32.03 | $6.13 | 184917 |
| 2023-10-10 | 33.84 | $6.30 | 225323 |
| 2023-10-09 | 33.42 | $6.28 | 244500 |
| 2023-10-06 | 33.52 | $6.29 | 349400 |
| 2023-10-05 | 36.13 | $6.54 | 291900 |
| 2023-10-04 | 41.26 | $6.96 | 194029 |
| 2023-10-03 | 44.70 | $7.20 | 171800 |
| 2023-10-02 | 45.60 | $7.26 | 501200 |
| 2023-09-29 | 50.45 | $7.56 | 194019 |
| 2023-09-28 | 44.47 | $7.24 | 199500 |
| 2023-09-27 | 44.47 | $7.24 | 180530 |
| 2023-09-26 | 45.56 | $7.31 | 355500 |
| 2023-09-25 | 48.10 | $7.47 | 170602 |
| 2023-09-22 | 47.23 | $7.42 | 343243 |
| 2023-09-21 | 46.72 | $7.39 | 270500 |
| 2023-09-20 | 48.51 | $7.51 | 361711 |
| 2023-09-19 | 48.65 | $7.52 | 382238 |
| 2023-09-18 | 46.81 | $7.40 | 552320 |
| 2023-09-15 | 38.39 | $6.92 | 304700 |
| 2023-09-14 | 34.05 | $6.71 | 426405 |
| 2023-09-13 | 32.98 | $6.66 | 225268 |
| 2023-09-12 | 32.78 | $6.65 | 275379 |
| 2023-09-11 | 32.18 | $6.62 | 266025 |
| 2023-09-08 | 32.92 | $6.70 | 568700 |
| 2023-09-07 | 32.92 | $6.70 | 335006 |
| 2023-09-06 | 33.80 | $6.80 | 266200 |
| 2023-09-05 | 34.49 | $6.88 | 207995 |
| 2023-09-01 | 38.04 | $7.26 | 140517 |
| 2023-08-31 | 36.90 | $7.19 | 275900 |
| 2023-08-30 | 35.95 | $7.13 | 287000 |
| 2023-08-29 | 36.65 | $7.21 | 328800 |
| 2023-08-28 | 37.26 | $7.28 | 198422 |
| 2023-08-25 | 38.73 | $7.45 | 272209 |
| 2023-08-24 | 38.60 | $7.44 | 207300 |
| 2023-08-23 | 43.76 | $8.00 | 179622 |
| 2023-08-22 | 45.74 | $8.19 | 195532 |
| 2023-08-21 | 47.23 | $8.33 | 182900 |
| 2023-08-18 | 46.99 | $8.31 | 168106 |
| 2023-08-17 | 46.54 | $8.27 | 214913 |
| 2023-08-16 | 47.40 | $8.36 | 209306 |
| 2023-08-15 | 44.36 | $8.08 | 271100 |
| 2023-08-14 | 46.46 | $8.31 | 322754 |
| 2023-08-11 | 55.08 | $9.11 | 797536 |
| 2023-08-10 | 49.64 | $8.62 | 318500 |
| 2023-08-09 | 51.33 | $8.76 | 274426 |
| 2023-08-08 | 55.00 | $9.05 | 908200 |
| 2023-08-07 | 47.63 | $8.45 | 328100 |
| 2023-08-04 | 48.90 | $8.55 | 101976 |
| 2023-08-03 | 47.57 | $8.45 | 150100 |
| 2023-08-02 | 46.38 | $8.36 | 259740 |
| 2023-08-01 | 48.84 | $8.57 | 166500 |
| 2023-07-31 | 53.03 | $8.90 | 213743 |
| 2023-07-28 | 51.47 | $8.77 | 248716 |
| 2023-07-27 | 46.83 | $8.41 | 219000 |
| 2023-07-26 | 48.04 | $8.51 | 203700 |
| 2023-07-25 | 46.86 | $8.42 | 215831 |
| 2023-07-24 | 50.10 | $8.69 | 249640 |
| 2023-07-21 | 47.15 | $8.46 | 168043 |
| 2023-07-20 | 49.44 | $8.65 | 192900 |
| 2023-07-19 | 50.93 | $8.77 | 181500 |
| 2023-07-18 | 50.22 | $8.71 | 148500 |
| 2023-07-17 | 50.45 | $8.73 | 183606 |
| 2023-07-14 | 53.37 | $8.98 | 284000 |
| 2023-07-13 | 60.89 | $9.54 | 143537 |
| 2023-07-12 | 60.22 | $9.47 | 212200 |
| 2023-07-11 | 54.92 | $8.96 | 165325 |
| 2023-07-10 | 51.42 | $8.67 | 165839 |
| 2023-07-07 | 48.12 | $8.42 | 163045 |
| 2023-07-06 | 47.31 | $8.36 | 290100 |
| 2023-07-05 | 54.18 | $8.87 | 393200 |
| 2023-07-03 | 55.54 | $8.96 | 84319 |
| 2023-06-30 | 58.31 | $9.14 | 292516 |
| 2023-06-29 | 56.83 | $9.01 | 299940 |
| 2023-06-28 | 48.58 | $8.39 | 199229 |
| 2023-06-27 | 47.82 | $8.34 | 157313 |
| 2023-06-26 | 43.34 | $8.06 | 305200 |
| 2023-06-23 | 42.84 | $8.03 | 1.5M |
| 2023-06-22 | 42.20 | $7.99 | 253510 |
| 2023-06-21 | 41.25 | $7.93 | 140900 |
| 2023-06-20 | 41.10 | $7.92 | 192600 |
| 2023-06-16 | 42.14 | $8.02 | 386400 |
| 2023-06-15 | 41.86 | $8.00 | 255147 |
| 2023-06-14 | 45.51 | $8.35 | 166502 |
| 2023-06-13 | 47.42 | $8.52 | 172356 |
| 2023-06-12 | 45.24 | $8.35 | 294300 |
| 2023-06-09 | 48.02 | $8.60 | 233300 |
| 2023-06-08 | 48.93 | $8.68 | 153037 |
| 2023-06-07 | 50.54 | $8.82 | 362000 |
| 2023-06-06 | 47.38 | $8.55 | 375106 |
| 2023-06-05 | 42.90 | $8.20 | 360538 |
| 2023-06-02 | 43.60 | $8.27 | 356312 |
| 2023-06-01 | 38.67 | $7.91 | 292100 |
| 2023-05-31 | 42.17 | $8.27 | 571899 |
| 2023-05-30 | 47.64 | $8.75 | 237145 |
| 2023-05-26 | 44.36 | $8.52 | 237000 |
| 2023-05-25 | 42.88 | $8.42 | 443300 |
| 2023-05-24 | 43.10 | $8.44 | 172600 |
| 2023-05-23 | 46.70 | $8.76 | 183100 |
| 2023-05-22 | 46.93 | $8.78 | 168909 |
| 2023-05-19 | 43.45 | $8.52 | 173400 |
| 2023-05-18 | 45.30 | $8.69 | 267000 |
| 2023-05-17 | 46.97 | $8.84 | 257500 |
| 2023-05-16 | 45.04 | $8.69 | 309718 |
| 2023-05-15 | 48.87 | $9.03 | 270300 |
| 2023-05-12 | 45.09 | $8.74 | 249939 |
| 2023-05-11 | 42.43 | $8.55 | 244300 |
| 2023-05-10 | 42.64 | $8.57 | 310736 |
| 2023-05-09 | 39.57 | $8.35 | 253145 |
| 2023-05-08 | 39.66 | $8.36 | 226871 |
| 2023-05-05 | 41.39 | $8.55 | 254029 |
| 2023-05-04 | 41.26 | $8.54 | 335338 |
| 2023-05-03 | 42.32 | $8.66 | 601033 |
| 2023-05-02 | 45.64 | $9.02 | 693427 |
| 2023-05-01 | 50.79 | $9.51 | 619928 |
| 2023-04-28 | 53.37 | $9.73 | 460300 |
| 2023-04-27 | 51.12 | $9.52 | 292800 |
| 2023-04-26 | 49.24 | $9.35 | 319800 |
| 2023-04-25 | 48.02 | $9.24 | 303301 |
| 2023-04-24 | 52.51 | $9.65 | 254700 |
| 2023-04-21 | 54.16 | $9.79 | 290500 |
| 2023-04-20 | 52.02 | $9.58 | 366800 |
| 2023-04-19 | 54.07 | $9.76 | 249300 |
| 2023-04-18 | 52.89 | $9.64 | 297315 |
| 2023-04-17 | 52.41 | $9.59 | 238735 |
| 2023-04-14 | 51.94 | $9.54 | 279715 |
| 2023-04-13 | 55.36 | $9.87 | 260823 |
| 2023-04-12 | 55.79 | $9.91 | 326600 |
| 2023-04-11 | 59.92 | $10.29 | 556500 |
| 2023-04-10 | 53.15 | $9.51 | 395520 |
| 2023-04-06 | 46.55 | $8.91 | 226017 |
| 2023-04-05 | 45.46 | $8.82 | 372600 |
| 2023-04-04 | 50.84 | $9.31 | 184335 |
| 2023-04-03 | 52.16 | $9.42 | 328600 |
| 2023-03-31 | 52.51 | $9.45 | 409045 |
| 2023-03-30 | 46.82 | $8.95 | 213836 |
| 2023-03-29 | 47.25 | $8.99 | 319800 |
| 2023-03-28 | 43.68 | $8.70 | 293200 |
| 2023-03-27 | 44.37 | $8.77 | 250245 |
| 2023-03-24 | 43.65 | $8.71 | 214100 |
| 2023-03-23 | 43.06 | $8.66 | 363400 |
| 2023-03-22 | 41.20 | $8.50 | 262800 |
| 2023-03-21 | 42.10 | $8.61 | 348700 |
| 2023-03-20 | 42.99 | $8.72 | 501800 |
| 2023-03-17 | 45.39 | $9.01 | 559800 |
| 2023-03-16 | 45.73 | $9.05 | 403300 |
| 2023-03-15 | 48.08 | $9.33 | 448700 |
| 2023-03-14 | 50.47 | $9.60 | 435439 |
| 2023-03-13 | 45.11 | $9.04 | 317900 |
| 2023-03-10 | 48.20 | $9.39 | 479800 |
| 2023-03-09 | 52.51 | $9.83 | 420416 |
| 2023-03-08 | 53.23 | $9.90 | 337000 |
| 2023-03-07 | 47.03 | $9.27 | 259800 |
| 2023-03-06 | 46.50 | $9.22 | 375361 |
| 2023-03-03 | 53.36 | $9.89 | 296000 |
| 2023-03-02 | 49.67 | $9.54 | 440600 |
| 2023-03-01 | 46.82 | $9.29 | 600400 |
| 2023-02-28 | 53.90 | $9.90 | 1.1M |
| 2023-02-27 | 51.62 | $9.70 | 463929 |
| 2023-02-24 | 54.16 | $9.90 | 726810 |
| 2023-02-23 | 59.44 | $10.28 | 652836 |
| 2023-02-22 | 52.63 | $9.69 | 370833 |
| 2023-02-21 | 54.55 | $9.82 | 412613 |
| 2023-02-17 | 55.73 | $9.90 | 307405 |
| 2023-02-16 | 53.57 | $9.72 | 454300 |
| 2023-02-15 | 55.58 | $9.86 | 538335 |
| 2023-02-14 | 57.18 | $9.97 | 283621 |
| 2023-02-13 | 56.20 | $9.88 | 335100 |
| 2023-02-10 | 52.28 | $9.54 | 306316 |
| 2023-02-09 | 49.51 | $9.32 | 258114 |
| 2023-02-08 | 56.29 | $9.80 | 209836 |
| 2023-02-07 | 58.02 | $9.91 | 227436 |
| 2023-02-06 | 56.99 | $9.82 | 323446 |
| 2023-02-03 | 64.49 | $10.27 | 362428 |
| 2023-02-02 | 66.71 | $10.39 | 526844 |
| 2023-02-01 | 66.25 | $10.34 | 408000 |
| 2023-01-31 | 63.47 | $10.05 | 453249 |
| 2023-01-30 | 62.55 | $9.96 | 469800 |
| 2023-01-27 | 62.72 | $9.97 | 480816 |
| 2023-01-26 | 60.23 | $9.72 | 362134 |
| 2023-01-25 | 60.38 | $9.73 | 296900 |
| 2023-01-24 | 59.09 | $9.60 | 468144 |
| 2023-01-23 | 60.98 | $9.73 | 499400 |
| 2023-01-20 | 62.43 | $9.83 | 250700 |
| 2023-01-19 | 57.74 | $9.34 | 346240 |
| 2023-01-18 | 57.88 | $9.35 | 236132 |
| 2023-01-17 | 58.02 | $9.36 | 206800 |
| 2023-01-13 | 60.26 | $9.53 | 295500 |
| 2023-01-12 | 57.51 | $9.23 | 344500 |
| 2023-01-11 | 53.74 | $8.86 | 221500 |
| 2023-01-10 | 49.25 | $8.47 | 222500 |
| 2023-01-09 | 49.60 | $8.50 | 320640 |
| 2023-01-06 | 48.91 | $8.44 | 280300 |
| 2023-01-05 | 48.34 | $8.39 | 365006 |
| 2023-01-04 | 46.43 | $8.22 | 371800 |
| 2023-01-03 | 41.48 | $7.81 | 411807 |
| 2022-12-30 | 41.75 | $7.84 | 557226 |
| 2022-12-29 | 42.09 | $7.88 | 443800 |
| 2022-12-28 | 36.07 | $7.40 | 433929 |
| 2022-12-27 | 32.16 | $7.12 | 894915 |
| 2022-12-23 | 32.36 | $7.15 | 256300 |
| 2022-12-22 | 32.49 | $7.17 | 382000 |
| 2022-12-21 | 33.97 | $7.40 | 283445 |
| 2022-12-20 | 31.25 | $7.19 | 313829 |
| 2022-12-19 | 33.30 | $7.52 | 346400 |
| 2022-12-16 | 34.87 | $7.76 | 401706 |
| 2022-12-15 | 35.74 | $7.89 | 367153 |
| 2022-12-14 | 36.67 | $8.03 | 490900 |
| 2022-12-13 | 37.75 | $8.19 | 383300 |
| 2022-12-12 | 37.20 | $8.14 | 294500 |
| 2022-12-09 | 35.37 | $7.97 | 311932 |
| 2022-12-08 | 36.14 | $8.10 | 237417 |
| 2022-12-07 | 34.27 | $7.92 | 288345 |
| 2022-12-06 | 34.97 | $8.05 | 311706 |
| 2022-12-05 | 34.78 | $8.03 | 442809 |
| 2022-12-02 | 36.01 | $8.27 | 311000 |
| 2022-12-01 | 36.11 | $8.29 | 302100 |
| 2022-11-30 | 36.26 | $8.32 | 556025 |
| 2022-11-29 | 32.37 | $7.87 | 468047 |
| 2022-11-28 | 31.49 | $7.77 | 790113 |
| 2022-11-25 | 30.64 | $7.67 | 219810 |
| 2022-11-23 | 30.22 | $7.62 | 607525 |
| 2022-11-22 | 27.93 | $7.34 | 622639 |
| 2022-11-21 | 28.27 | $7.45 | 658434 |
| 2022-11-18 | 28.67 | $7.58 | 666800 |
| 2022-11-17 | 28.30 | $7.53 | 1.2M |
| 2022-11-16 | 29.05 | $7.79 | 1.1M |
| 2022-11-15 | 31.90 | $8.72 | 605700 |
| 2022-11-14 | 32.73 | $8.97 | 599942 |
| 2022-11-11 | 34.16 | $9.40 | 691141 |
| 2022-11-10 | 31.16 | $8.95 | 884919 |
| 2022-11-09 | 26.02 | $8.23 | 1.2M |
| 2022-11-08 | 27.09 | $8.63 | 2.7M |
| 2022-11-07 | 35.26 | $11.01 | 1.1M |
| 2022-11-04 | 38.20 | $11.65 | 502700 |
| 2022-11-03 | 35.23 | $11.28 | 656536 |
| 2022-11-02 | 36.92 | $11.65 | 346505 |
| 2022-11-01 | 39.64 | $12.21 | 522003 |
| 2022-10-31 | 38.88 | $12.11 | 407700 |
| 2022-10-28 | 40.28 | $12.40 | 320900 |
| 2022-10-27 | 38.61 | $12.17 | 282138 |
| 2022-10-26 | 39.02 | $12.26 | 358100 |
| 2022-10-25 | 39.06 | $12.27 | 556500 |
| 2022-10-24 | 33.65 | $11.50 | 364143 |
| 2022-10-21 | 34.33 | $11.68 | 513608 |
| 2022-10-20 | 34.48 | $11.72 | 506100 |
| 2022-10-19 | 35.12 | $11.90 | 663200 |
| 2022-10-18 | 36.44 | $12.27 | 523515 |
| 2022-10-17 | 37.34 | $12.52 | 475317 |
| 2022-10-14 | 34.83 | $12.11 | 576335 |
| 2022-10-13 | 36.34 | $12.56 | 454604 |
| 2022-10-12 | 35.81 | $12.47 | 627200 |
| 2022-10-11 | 35.97 | $12.52 | 556640 |
| 2022-10-10 | 36.56 | $12.71 | 653125 |
| 2022-10-07 | 37.28 | $12.95 | 602100 |
| 2022-10-06 | 39.99 | $13.81 | 579238 |
| 2022-10-05 | 38.61 | $13.53 | 589600 |
| 2022-10-04 | 40.21 | $14.04 | 889193 |
| 2022-10-03 | 36.64 | $13.31 | 1.2M |
| 2022-09-30 | 37.10 | $13.47 | 1.5M |
| 2022-09-29 | 32.03 | $12.47 | 1.3M |
| 2022-09-28 | 33.20 | $12.93 | 1.1M |
| 2022-09-27 | 31.86 | $12.67 | 1.5M |
| 2022-09-26 | 29.01 | $12.12 | 962195 |
| 2022-09-23 | 29.54 | $12.37 | 880755 |
| 2022-09-22 | 29.75 | $12.47 | 1.1M |
| 2022-09-21 | 30.17 | $12.68 | 1.0M |
| 2022-09-20 | 30.59 | $12.89 | 1.5M |
| 2022-09-19 | 32.25 | $13.72 | 844811 |
| 2022-09-16 | 32.87 | $14.02 | 1.6M |
| 2022-09-15 | 34.19 | $14.66 | 974700 |
| 2022-09-14 | 34.70 | $14.91 | 869236 |
| 2022-09-13 | 35.60 | $15.35 | 1.2M |
| 2022-09-12 | 37.81 | $16.39 | 1.4M |
| 2022-09-09 | 37.77 | $16.38 | 2.4M |
| 2022-09-08 | 36.26 | $15.94 | 2.2M |
| 2022-09-07 | 34.06 | $15.30 | 1.8M |
| 2022-09-06 | 33.41 | $15.11 | 2.4M |
| 2022-09-02 | 34.08 | $15.51 | 2.4M |
| 2022-09-01 | 34.71 | $15.89 | 5.3M |
| 2022-08-31 | 32.47 | $15.17 | 10.4M |
| 2022-08-30 | 34.59 | $16.52 | 9.0M |
| 2022-08-29 | 38.59 | $18.78 | 13.9M |
| 2022-08-26 | 46.57 | $22.30 | 6.8M |
| 2022-08-25 | 63.09 | $26.99 | 6.3M |
| 2022-08-24 | 65.25 | $27.45 | 800431 |
| 2022-08-23 | 64.52 | $27.16 | 7.8M |
| 2022-08-22 | 67.92 | $27.89 | 3.9M |
| 2022-08-19 | 67.58 | $27.74 | 2.4M |
| 2022-08-18 | 72.95 | $28.86 | 3.1M |
| 2022-08-17 | 74.61 | $29.19 | 2.0M |
| 2022-08-16 | 73.54 | $28.57 | 2.0M |
| 2022-08-15 | 70.81 | $27.13 | 1.9M |
| 2022-08-12 | 69.72 | $26.60 | 2.6M |
| 2022-08-11 | 66.52 | $25.17 | 3.5M |
| 2022-08-10 | 61.48 | $23.31 | 2.6M |
| 2022-08-09 | 52.27 | $20.80 | 1.7M |
| 2022-08-08 | 53.78 | $21.11 | 791219 |
| 2022-08-05 | 51.28 | $20.53 | 349800 |
| 2022-08-04 | 50.36 | $20.32 | 514736 |
| 2022-08-03 | 51.78 | $20.64 | 1.7M |
| 2022-08-02 | 52.93 | $20.90 | 2.5M |
| 2022-08-01 | 51.71 | $20.59 | 1.3M |
| 2022-07-29 | 51.84 | $20.62 | 960316 |
| 2022-07-28 | 50.14 | $20.17 | 793100 |
| 2022-07-27 | 48.81 | $19.82 | 3.2M |
| 2022-07-26 | 41.83 | $18.16 | 1.9M |
| 2022-07-25 | 46.11 | $19.35 | 1.3M |
| 2022-07-22 | 45.89 | $19.30 | 1.6M |
| 2022-07-21 | 50.16 | $20.39 | 1.9M |
| 2022-07-20 | 49.63 | $20.26 | 1.1M |
| 2022-07-19 | 49.07 | $20.12 | 2.6M |
| 2022-07-18 | 46.09 | $19.38 | 3.8M |
| 2022-07-15 | 56.34 | $21.80 | 1.8M |
| 2022-07-14 | 54.47 | $21.33 | 1.5M |
| 2022-07-13 | 52.07 | $20.75 | 721728 |
| 2022-07-12 | 52.94 | $20.94 | 686800 |
| 2022-07-11 | 52.54 | $20.84 | 562134 |
| 2022-07-08 | 54.60 | $21.31 | 1.1M |
| 2022-07-07 | 53.76 | $21.08 | 729216 |
| 2022-07-06 | 51.65 | $20.51 | 675426 |
| 2022-07-05 | 48.98 | $19.82 | 1.5M |
| 2022-07-01 | 46.83 | $19.29 | 745429 |
| 2022-06-30 | 45.60 | $18.99 | 1.3M |
| 2022-06-29 | 46.11 | $19.14 | 1.2M |
| 2022-06-28 | 44.83 | $18.81 | 1.1M |
| 2022-06-27 | 45.83 | $19.13 | 1.8M |
| 2022-06-24 | 48.51 | $19.96 | 1.2M |
| 2022-06-23 | 47.02 | $19.54 | 471029 |
| 2022-06-22 | 43.87 | $18.68 | 1.8M |
| 2022-06-21 | 43.83 | $18.67 | 1.8M |
| 2022-06-17 | 40.91 | $17.88 | 598542 |
| 2022-06-16 | 40.73 | $17.83 | 1.2M |
| 2022-06-15 | 44.43 | $19.23 | 817400 |
| 2022-06-14 | 42.33 | $18.64 | 1.1M |
| 2022-06-13 | 41.48 | $18.40 | 1.2M |
| 2022-06-10 | 44.81 | $19.67 | 831119 |
| 2022-06-09 | 47.80 | $20.71 | 1.3M |
| 2022-06-08 | 46.43 | $20.29 | 1.4M |
| 2022-06-07 | 49.49 | $21.33 | 1.8M |
| 2022-06-06 | 47.53 | $20.71 | 12.8M |
| 2022-06-03 | 47.25 | $20.62 | 440748 |
| 2022-06-02 | 50.77 | $21.84 | 4.3M |
| 2022-06-01 | 45.64 | $20.21 | 4.9M |
| 2022-05-31 | 50.89 | $21.91 | 3.7M |
| 2022-05-27 | 51.69 | $22.15 | 3.1M |
| 2022-05-26 | 50.46 | $21.75 | 1.3M |
| 2022-05-25 | 45.33 | $20.20 | 1.6M |
| 2022-05-24 | 44.20 | $19.88 | 1.2M |
| 2022-05-23 | 45.57 | $20.37 | 1.8M |
| 2022-05-20 | 49.87 | $21.80 | 1.3M |
| 2022-05-19 | 47.91 | $21.20 | 1.1M |
| 2022-05-18 | 46.25 | $20.70 | 678600 |
| 2022-05-17 | 53.58 | $22.96 | 311400 |
| 2022-05-16 | 49.22 | $21.67 | 245106 |
| 2022-05-13 | 51.32 | $22.26 | 340100 |
| 2022-05-12 | 40.60 | $19.63 | 390400 |
| 2022-05-11 | 42.17 | $20.10 | 458044 |
| 2022-05-10 | 39.32 | $19.50 | 947846 |
| 2022-05-09 | 45.64 | $21.27 | 451100 |
| 2022-05-06 | 52.06 | $22.70 | 797246 |
| 2022-05-05 | 50.49 | $22.36 | 324738 |
| 2022-05-04 | 54.48 | $23.16 | 350839 |
| 2022-05-03 | 51.62 | $22.53 | 404902 |
| 2022-05-02 | 53.60 | $22.92 | 342900 |
| 2022-04-29 | 50.99 | $22.35 | 278340 |
| 2022-04-28 | 46.94 | $21.54 | 176400 |
| 2022-04-27 | 41.26 | $20.54 | 149000 |
| 2022-04-26 | 38.31 | $20.07 | 187945 |
| 2022-04-25 | 42.64 | $21.07 | 504601 |
| 2022-04-22 | 38.97 | $20.51 | 157000 |
| 2022-04-21 | 43.98 | $21.56 | 177735 |
| 2022-04-20 | 49.19 | $22.47 | 147729 |
| 2022-04-19 | 49.43 | $22.51 | 218900 |
| 2022-04-18 | 44.09 | $21.70 | 108700 |
| 2022-04-14 | 42.81 | $21.52 | 196620 |
| 2022-04-13 | 42.74 | $21.51 | 182400 |
| 2022-04-12 | 39.85 | $21.09 | 372400 |
| 2022-04-11 | 39.64 | $21.06 | 176310 |
| 2022-04-08 | 40.80 | $21.32 | 117925 |
| 2022-04-07 | 42.15 | $21.62 | 130016 |
| 2022-04-06 | 42.59 | $21.72 | 233146 |
| 2022-04-05 | 47.45 | $22.74 | 75600 |
| 2022-04-04 | 51.43 | $23.47 | 91814 |
| 2022-04-01 | 49.84 | $23.18 | 151221 |
| 2022-03-31 | 47.60 | $22.78 | 296604 |
| 2022-03-30 | 50.22 | $23.27 | 119700 |
| 2022-03-29 | 52.75 | $23.72 | 116000 |
| 2022-03-28 | 47.62 | $22.80 | 118600 |
| 2022-03-25 | 49.16 | $23.08 | 130239 |
| 2022-03-24 | 51.54 | $23.50 | 125446 |
| 2022-03-23 | 50.57 | $23.32 | 113300 |
| 2022-03-22 | 54.56 | $24.01 | 109900 |
| 2022-03-21 | 53.40 | $23.78 | 107332 |
| 2022-03-18 | 55.70 | $24.17 | 211804 |
| 2022-03-17 | 56.66 | $24.33 | 184000 |
| 2022-03-16 | 53.03 | $23.57 | 223900 |
| 2022-03-15 | 51.66 | $23.30 | 373241 |
| 2022-03-14 | 51.77 | $23.32 | 307323 |
| 2022-03-11 | 50.91 | $23.14 | 271500 |
| 2022-03-10 | 49.34 | $22.81 | 137700 |
| 2022-03-09 | 48.58 | $22.65 | 194665 |
| 2022-03-08 | 42.32 | $21.43 | 435329 |
| 2022-03-07 | 37.52 | $20.62 | 413644 |
| 2022-03-04 | 42.54 | $21.83 | 161900 |
| 2022-03-03 | 48.22 | $22.95 | 142141 |
| 2022-03-02 | 48.82 | $23.06 | 124300 |
| 2022-03-01 | 44.41 | $22.33 | 154714 |
| 2022-02-28 | 46.71 | $22.77 | 219532 |
| 2022-02-25 | 46.82 | $22.79 | 172300 |
| 2022-02-24 | 43.18 | $22.19 | 286349 |
| 2022-02-23 | 36.65 | $21.24 | 214900 |
| 2022-02-22 | 37.38 | $21.41 | 163728 |
| 2022-02-18 | 37.54 | $21.45 | 149046 |
| 2022-02-17 | 37.86 | $21.53 | 148900 |
| 2022-02-16 | 42.54 | $22.61 | 165100 |
| 2022-02-15 | 44.37 | $22.99 | 132500 |
| 2022-02-14 | 39.49 | $22.24 | 220709 |
| 2022-02-11 | 40.16 | $22.39 | 115100 |
| 2022-02-10 | 43.99 | $23.20 | 122600 |
| 2022-02-09 | 47.04 | $23.78 | 145149 |
| 2022-02-08 | 44.85 | $23.43 | 202938 |
| 2022-02-07 | 42.39 | $23.05 | 207900 |
| 2022-02-04 | 42.19 | $23.02 | 288100 |
| 2022-02-03 | 41.51 | $22.91 | 268900 |
| 2022-02-02 | 43.65 | $23.39 | 320000 |
| 2022-02-01 | 40.36 | $22.85 | 273400 |
| 2022-01-31 | 38.33 | $22.53 | 567442 |
| 2022-01-28 | 32.25 | $21.64 | 210124 |
| 2022-01-27 | 28.33 | $21.12 | 176700 |
| 2022-01-26 | 30.52 | $21.80 | 239800 |
| 2022-01-25 | 30.72 | $21.86 | 229100 |
| 2022-01-24 | 31.74 | $22.17 | 320238 |
| 2022-01-21 | 28.47 | $21.72 | 286332 |
| 2022-01-20 | 31.93 | $22.79 | 219633 |
| 2022-01-19 | 31.85 | $22.78 | 141704 |
| 2022-01-18 | 32.35 | $22.93 | 174100 |
| 2022-01-14 | 35.02 | $23.70 | 104600 |
| 2022-01-13 | 37.58 | $24.37 | 164625 |
| 2022-01-12 | 40.57 | $25.08 | 263200 |
| 2022-01-11 | 39.34 | $24.89 | 172548 |
| 2022-01-10 | 38.71 | $24.79 | 165900 |
| 2022-01-07 | 41.50 | $25.47 | 95500 |
| 2022-01-06 | 45.05 | $26.25 | 156800 |
| 2022-01-05 | 43.82 | $26.04 | 194308 |
| 2022-01-04 | 51.58 | $27.53 | 91811 |
| 2022-01-03 | 52.29 | $27.65 | 126500 |
| 2021-12-31 | 52.69 | $27.72 | 96150 |
| 2021-12-30 | 52.86 | $27.75 | 112534 |
| 2021-12-29 | 49.98 | $27.17 | 90234 |
| 2021-12-28 | 50.18 | $27.21 | 92311 |
| 2021-12-27 | 49.94 | $27.16 | 84400 |
| 2021-12-23 | 47.60 | $26.67 | 111612 |
| 2021-12-22 | 45.74 | $26.29 | 99201 |
| 2021-12-21 | 45.90 | $26.33 | 200623 |
| 2021-12-20 | 41.96 | $25.53 | 276925 |
| 2021-12-17 | 46.82 | $26.73 | 711913 |
| 2021-12-16 | 49.84 | $27.39 | 226715 |
| 2021-12-15 | 53.62 | $28.15 | 240800 |
| 2021-12-14 | 47.04 | $26.84 | 185118 |
| 2021-12-13 | 44.59 | $26.41 | 220000 |
| 2021-12-10 | 47.30 | $26.97 | 163200 |
| 2021-12-09 | 44.79 | $26.53 | 83426 |
| 2021-12-08 | 47.57 | $27.10 | 73934 |
| 2021-12-07 | 47.36 | $27.06 | 100613 |
| 2021-12-06 | 43.63 | $26.39 | 125700 |
| 2021-12-03 | 41.69 | $26.06 | 217500 |
| 2021-12-02 | 45.41 | $26.89 | 160419 |
| 2021-12-01 | 41.34 | $26.21 | 281432 |
| 2021-11-30 | 42.13 | $26.39 | 718400 |
| 2021-11-29 | 42.56 | $26.49 | 229000 |
| 2021-11-26 | 44.50 | $26.94 | 153200 |
| 2021-11-24 | 47.08 | $27.51 | 151444 |
| 2021-11-23 | 46.20 | $27.34 | 247500 |
| 2021-11-22 | 43.73 | $26.87 | 341313 |
| 2021-11-19 | 50.26 | $28.27 | 124745 |
| 2021-11-18 | 51.62 | $28.53 | 273900 |
| 2021-11-17 | 53.64 | $28.91 | 212900 |
| 2021-11-16 | 52.14 | $28.59 | 182548 |
| 2021-11-15 | 51.40 | $28.43 | 118800 |
| 2021-11-12 | 51.04 | $28.35 | 163215 |
| 2021-11-11 | 50.51 | $28.23 | 147600 |
| 2021-11-10 | 49.79 | $28.06 | 218000 |
| 2021-11-09 | 53.74 | $28.96 | 361117 |
| 2021-11-08 | 58.34 | $29.90 | 162839 |
| 2021-11-05 | 57.61 | $29.70 | 199656 |
| 2021-11-04 | 55.17 | $29.05 | 244331 |
| 2021-11-03 | 55.50 | $29.12 | 623500 |
| 2021-11-02 | 48.80 | $27.49 | 199900 |
| 2021-11-01 | 49.67 | $27.69 | 271500 |
| 2021-10-29 | 49.20 | $27.58 | 377849 |
| 2021-10-28 | 46.26 | $26.91 | 313309 |
| 2021-10-27 | 43.97 | $26.41 | 2.0M |
| 2021-10-26 | 51.24 | $28.16 | 998034 |
| 2021-10-25 | 68.58 | $30.98 | 103615 |
| 2021-10-22 | 66.52 | $30.44 | 65745 |
| 2021-10-21 | 65.77 | $30.25 | 66228 |
| 2021-10-20 | 62.16 | $29.40 | 72809 |
| 2021-10-19 | 63.36 | $29.56 | 95427 |
| 2021-10-18 | 60.62 | $28.95 | 147613 |
| 2021-10-15 | 54.10 | $27.73 | 252800 |
| 2021-10-14 | 51.34 | $27.29 | 133630 |
| 2021-10-13 | 49.50 | $27.01 | 65718 |
| 2021-10-12 | 50.67 | $27.19 | 63200 |
| 2021-10-11 | 48.16 | $26.80 | 81300 |
| 2021-10-08 | 50.67 | $27.20 | 148900 |
| 2021-10-07 | 53.18 | $27.58 | 201300 |
| 2021-10-06 | 48.11 | $26.79 | 124221 |
| 2021-10-05 | 46.72 | $26.59 | 107724 |
| 2021-10-04 | 43.56 | $26.15 | 104600 |
| 2021-10-01 | 44.41 | $26.30 | 99900 |
| 2021-09-30 | 39.38 | $25.63 | 260420 |
| 2021-09-29 | 44.14 | $26.47 | 95238 |
| 2021-09-28 | 47.03 | $26.92 | 103200 |
| 2021-09-27 | 52.73 | $27.70 | 96100 |
| 2021-09-24 | 51.51 | $27.53 | 77900 |
| 2021-09-23 | 49.78 | $27.29 | 61400 |
| 2021-09-22 | 44.79 | $26.65 | 67199 |
| 2021-09-21 | 43.19 | $26.46 | 177000 |
| 2021-09-20 | 44.61 | $26.68 | 153800 |
| 2021-09-17 | 49.36 | $27.36 | 285122 |
| 2021-09-16 | 49.29 | $27.35 | 90500 |
| 2021-09-15 | 49.85 | $27.43 | 100524 |
| 2021-09-14 | 49.44 | $27.37 | 113711 |
| 2021-09-13 | 47.95 | $27.15 | 64000 |
| 2021-09-10 | 49.79 | $27.44 | 61400 |
| 2021-09-09 | 50.94 | $27.62 | 115630 |
| 2021-09-08 | 46.20 | $26.90 | 139626 |
| 2021-09-07 | 47.66 | $27.14 | 148425 |
| 2021-09-03 | 53.62 | $28.03 | 102800 |
| 2021-09-02 | 52.02 | $27.78 | 152449 |
| 2021-09-01 | 51.95 | $27.77 | 117200 |
| 2021-08-31 | 47.50 | $27.09 | 176100 |
| 2021-08-30 | 49.69 | $27.43 | 68200 |
| 2021-08-27 | 52.31 | $27.82 | 104872 |
| 2021-08-26 | 48.61 | $27.26 | 85500 |
| 2021-08-25 | 50.06 | $27.48 | 119500 |
| 2021-08-24 | 45.27 | $26.80 | 94945 |
| 2021-08-23 | 42.97 | $26.50 | 113400 |
| 2021-08-20 | 44.39 | $26.74 | 175936 |
| 2021-08-19 | 45.03 | $26.85 | 156700 |
| 2021-08-18 | 43.69 | $26.66 | 104628 |
| 2021-08-17 | 45.58 | $27.00 | 175215 |
| 2021-08-16 | 47.30 | $27.30 | 97700 |
| 2021-08-13 | 48.40 | $27.49 | 187800 |
| 2021-08-12 | 52.15 | $28.11 | 188700 |
| 2021-08-11 | 58.87 | $29.07 | 119800 |
| 2021-08-10 | 56.77 | $28.69 | 100792 |
| 2021-08-09 | 56.22 | $28.59 | 164200 |
| 2021-08-06 | 58.96 | $28.97 | 110462 |
| 2021-08-05 | 61.35 | $29.29 | 142734 |
| 2021-08-04 | 60.40 | $29.09 | 188812 |
| 2021-08-03 | 67.53 | $29.99 | 367757 |
| 2021-08-02 | 64.57 | $29.32 | 663600 |
| 2021-07-30 | 60.49 | $28.52 | 184000 |
| 2021-07-29 | 60.32 | $28.49 | 152016 |
| 2021-07-28 | 59.21 | $28.28 | 131949 |
| 2021-07-27 | 59.66 | $28.34 | 112106 |
| 2021-07-26 | 61.39 | $28.57 | 120750 |
| 2021-07-23 | 59.95 | $28.27 | 106909 |
| 2021-07-22 | 59.04 | $28.08 | 133400 |
| 2021-07-21 | 62.39 | $28.55 | 360033 |
| 2021-07-20 | 58.59 | $27.75 | 237901 |
| 2021-07-19 | 55.72 | $27.21 | 183200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-8.16
2026-07-16
Close Price
$3.42
Vol: 79713
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -8.16 | $3.42 | 79713 |
| 2026-07-15 | -24.49 | $3.34 | 51900 |
| 2026-07-14 | -40.82 | $3.26 | 102134 |
| 2026-07-13 | -16.33 | $3.38 | 183000 |
| 2026-07-10 | -4.88 | $3.36 | 271813 |
| 2026-07-09 | -12.50 | $3.28 | 84042 |
| 2026-07-08 | -25.53 | $3.21 | 134823 |
| 2026-07-07 | -29.41 | $3.18 | 127403 |
| 2026-07-06 | -32.69 | $3.16 | 99500 |
| 2026-07-02 | -32.69 | $3.16 | 160200 |
| 2026-07-01 | -23.08 | $3.21 | 239800 |
| 2026-06-30 | -34.62 | $3.15 | 201262 |
| 2026-06-29 | -17.31 | $3.24 | 315809 |
| 2026-06-26 | -20.93 | $3.15 | 3.2M |
| 2026-06-25 | -25.58 | $3.13 | 572583 |
| 2026-06-24 | -23.81 | $3.13 | 411131 |
| 2026-06-23 | -45.24 | $3.04 | 272523 |
| 2026-06-22 | -50.00 | $3.02 | 217432 |
| 2026-06-18 | -23.81 | $3.13 | 484600 |
| 2026-06-17 | -24.44 | $3.12 | 229520 |
| 2026-06-16 | -29.55 | $3.08 | 896905 |
| 2026-06-15 | -16.00 | $3.13 | 364600 |
| 2026-06-12 | -8.51 | $3.10 | 338547 |
| 2026-06-11 | -15.52 | $3.05 | 195226 |
| 2026-06-10 | -21.31 | $3.01 | 199200 |
| 2026-06-09 | -36.07 | $2.92 | 139304 |
| 2026-06-08 | -50.82 | $2.83 | 102808 |
| 2026-06-05 | -44.26 | $2.87 | 146047 |
| 2026-06-04 | -45.90 | $2.86 | 76800 |
| 2026-06-03 | -45.90 | $2.86 | 117900 |
| 2026-06-02 | -32.79 | $2.94 | 98317 |
| 2026-06-01 | -37.70 | $2.91 | 97200 |
| 2026-05-29 | -11.48 | $3.07 | 116800 |
| 2026-05-28 | -4.92 | $3.11 | 122128 |
| 2026-05-27 | -6.67 | $3.09 | 147753 |
| 2026-05-26 | -16.67 | $3.03 | 187619 |
| 2026-05-22 | -21.67 | $3.00 | 260938 |
| 2026-05-21 | -13.33 | $3.05 | 282921 |
| 2026-05-20 | -25.00 | $2.98 | 399747 |
| 2026-05-19 | -58.33 | $2.78 | 300723 |
| 2026-05-18 | -35.00 | $2.92 | 328600 |
| 2026-05-15 | -66.67 | $2.73 | 225300 |
| 2026-05-14 | -71.67 | $2.70 | 377440 |
| 2026-05-13 | -100.00 | $2.53 | 318047 |
| 2026-05-12 | -90.91 | $2.63 | 594800 |
| 2026-05-11 | -47.27 | $2.87 | 268400 |
| 2026-05-08 | -21.82 | $3.01 | 587900 |
| 2026-05-07 | -32.61 | $2.89 | 323717 |
| 2026-05-06 | -21.74 | $2.94 | 252652 |
| 2026-05-05 | -50.00 | $2.81 | 322735 |
| 2026-05-04 | -95.65 | $2.60 | 253226 |
| 2026-05-01 | -65.22 | $2.74 | 248939 |
| 2026-04-30 | -93.48 | $2.61 | 256246 |
| 2026-04-29 | -89.13 | $2.63 | 341535 |
| 2026-04-28 | -78.05 | $2.72 | 204706 |
| 2026-04-27 | -87.80 | $2.68 | 212000 |
| 2026-04-24 | -73.81 | $2.73 | 151800 |
| 2026-04-23 | -83.33 | $2.69 | 213437 |
| 2026-04-22 | -71.43 | $2.74 | 102532 |
| 2026-04-21 | -54.76 | $2.81 | 130223 |
| 2026-04-20 | -30.95 | $2.91 | 150317 |
| 2026-04-17 | -17.07 | $2.93 | 150005 |
| 2026-04-16 | -18.52 | $2.81 | 160236 |
| 2026-04-15 | -51.85 | $2.72 | 214400 |
| 2026-04-14 | -55.56 | $2.71 | 349011 |
| 2026-04-13 | -68.75 | $2.69 | 128704 |
| 2026-04-10 | -56.25 | $2.73 | 152132 |
| 2026-04-09 | -56.41 | $2.76 | 132013 |
| 2026-04-08 | -67.35 | $2.75 | 147603 |
| 2026-04-07 | -86.79 | $2.66 | 89200 |
| 2026-04-06 | -79.25 | $2.70 | 109200 |
| 2026-04-02 | -81.13 | $2.69 | 136523 |
| 2026-04-01 | -83.05 | $2.69 | 99539 |
| 2026-03-31 | -79.37 | $2.72 | 144231 |
| 2026-03-30 | -92.06 | $2.64 | 208400 |
| 2026-03-27 | -88.24 | $2.67 | 236313 |
| 2026-03-26 | -82.35 | $2.71 | 110411 |
| 2026-03-25 | -73.53 | $2.77 | 147100 |
| 2026-03-24 | -73.91 | $2.77 | 169907 |
| 2026-03-23 | -80.28 | $2.73 | 255648 |
| 2026-03-20 | -85.90 | $2.70 | 418775 |
| 2026-03-19 | -96.05 | $2.65 | 202300 |
| 2026-03-18 | -97.47 | $2.66 | 255800 |
| 2026-03-17 | -100.00 | $2.69 | 252349 |
| 2026-03-16 | -89.86 | $2.82 | 268300 |
| 2026-03-13 | -95.83 | $2.78 | 324408 |
| 2026-03-12 | -92.31 | $2.88 | 248627 |
| 2026-03-11 | -74.42 | $3.05 | 225519 |
| 2026-03-10 | -76.14 | $3.04 | 284600 |
| 2026-03-09 | -83.87 | $2.98 | 501153 |
| 2026-03-06 | -90.59 | $2.99 | 552830 |
| 2026-03-05 | -94.29 | $3.10 | 232528 |
| 2026-03-04 | -84.72 | $3.17 | 160800 |
| 2026-03-03 | -93.98 | $3.11 | 313200 |
| 2026-03-02 | -76.74 | $3.26 | 260800 |
| 2026-02-27 | -97.44 | $3.16 | 365729 |
| 2026-02-26 | -92.31 | $3.20 | 294714 |
| 2026-02-25 | -96.00 | $3.20 | 423800 |
| 2026-02-24 | -93.33 | $3.22 | 244844 |
| 2026-02-23 | -84.00 | $3.29 | 198042 |
| 2026-02-20 | -77.78 | $3.36 | 266507 |
| 2026-02-19 | -90.28 | $3.27 | 325100 |
| 2026-02-18 | -86.11 | $3.30 | 276000 |
| 2026-02-17 | -93.06 | $3.25 | 260100 |
| 2026-02-13 | -78.87 | $3.36 | 181434 |
| 2026-02-12 | -98.59 | $3.22 | 494500 |
| 2026-02-11 | -97.92 | $3.45 | 299618 |
| 2026-02-10 | -72.09 | $3.61 | 141421 |
| 2026-02-09 | -65.12 | $3.64 | 117700 |
| 2026-02-06 | -69.77 | $3.62 | 140037 |
| 2026-02-05 | -66.04 | $3.57 | 206214 |
| 2026-02-04 | -39.62 | $3.71 | 138734 |
| 2026-02-03 | -32.73 | $3.74 | 138913 |
| 2026-02-02 | -21.43 | $3.80 | 143700 |
| 2026-01-30 | -11.86 | $3.83 | 172822 |
| 2026-01-29 | -30.51 | $3.70 | 239900 |
| 2026-01-28 | -49.12 | $3.58 | 184200 |
| 2026-01-27 | -50.88 | $3.57 | 248520 |
| 2026-01-26 | -52.63 | $3.56 | 241623 |
| 2026-01-23 | -43.86 | $3.61 | 85642 |
| 2026-01-22 | -35.09 | $3.66 | 82300 |
| 2026-01-21 | -29.82 | $3.69 | 92224 |
| 2026-01-20 | -59.65 | $3.52 | 150527 |
| 2026-01-16 | -21.05 | $3.74 | 117400 |
| 2026-01-15 | -5.26 | $3.83 | 105012 |
| 2026-01-14 | -10.00 | $3.74 | 78700 |
| 2026-01-13 | -6.52 | $3.72 | 85526 |
| 2026-01-12 | -12.82 | $3.63 | 116529 |
| 2026-01-09 | -17.95 | $3.61 | 115100 |
| 2026-01-08 | -16.13 | $3.55 | 112839 |
| 2026-01-07 | -50.00 | $3.43 | 200846 |
| 2026-01-06 | -32.14 | $3.48 | 117632 |
| 2026-01-05 | -64.71 | $3.41 | 84200 |
| 2026-01-02 | -82.05 | $3.36 | 102200 |
| 2025-12-31 | -85.71 | $3.35 | 117646 |
| 2025-12-30 | -92.68 | $3.33 | 120900 |
| 2025-12-29 | -87.80 | $3.35 | 240053 |
| 2025-12-26 | -86.84 | $3.38 | 42224 |
| 2025-12-24 | -78.95 | $3.41 | 34003 |
| 2025-12-23 | -78.95 | $3.41 | 140205 |
| 2025-12-22 | -84.21 | $3.39 | 141905 |
| 2025-12-19 | -84.21 | $3.39 | 226500 |
| 2025-12-18 | -73.81 | $3.40 | 189221 |
| 2025-12-17 | -72.09 | $3.40 | 154539 |
| 2025-12-16 | -71.43 | $3.36 | 97800 |
| 2025-12-15 | -63.27 | $3.40 | 166300 |
| 2025-12-12 | -67.35 | $3.38 | 210900 |
| 2025-12-11 | -44.90 | $3.49 | 175700 |
| 2025-12-10 | -44.90 | $3.49 | 315725 |
| 2025-12-09 | -55.10 | $3.44 | 69000 |
| 2025-12-08 | -56.00 | $3.44 | 53600 |
| 2025-12-05 | -45.28 | $3.51 | 87300 |
| 2025-12-04 | -35.85 | $3.56 | 149400 |
| 2025-12-03 | -9.43 | $3.70 | 97511 |
| 2025-12-02 | -33.96 | $3.57 | 116609 |
| 2025-12-01 | -39.62 | $3.54 | 66200 |
| 2025-11-28 | -32.08 | $3.58 | 41616 |
| 2025-11-26 | -32.08 | $3.58 | 88400 |
| 2025-11-25 | -39.62 | $3.54 | 78900 |
| 2025-11-24 | -67.92 | $3.39 | 92905 |
| 2025-11-21 | -73.58 | $3.36 | 117422 |
| 2025-11-20 | -75.47 | $3.35 | 335336 |
| 2025-11-19 | -88.68 | $3.28 | 149200 |
| 2025-11-18 | -75.47 | $3.35 | 135800 |
| 2025-11-17 | -71.64 | $3.27 | 115500 |
| 2025-11-14 | -53.73 | $3.39 | 94435 |
| 2025-11-13 | -59.70 | $3.35 | 187002 |
| 2025-11-12 | -44.78 | $3.45 | 126900 |
| 2025-11-11 | -26.87 | $3.57 | 102222 |
| 2025-11-10 | -22.39 | $3.60 | 113306 |
| 2025-11-07 | -11.94 | $3.67 | 243009 |
| 2025-11-06 | -63.83 | $3.25 | 201402 |
| 2025-11-05 | -25.53 | $3.43 | 174913 |
| 2025-11-04 | -53.19 | $3.30 | 65100 |
| 2025-11-03 | -42.55 | $3.35 | 109100 |
| 2025-10-31 | -44.68 | $3.34 | 215323 |
| 2025-10-30 | -10.64 | $3.50 | 173309 |
| 2025-10-29 | -29.79 | $3.41 | 127338 |
| 2025-10-28 | -43.40 | $3.38 | 102600 |
| 2025-10-27 | -50.00 | $3.36 | 98604 |
| 2025-10-24 | -27.59 | $3.50 | 144479 |
| 2025-10-23 | -56.94 | $3.39 | 48700 |
| 2025-10-22 | -56.94 | $3.39 | 155500 |
| 2025-10-21 | -66.67 | $3.32 | 403441 |
| 2025-10-20 | -91.18 | $3.18 | 499500 |
| 2025-10-17 | -85.00 | $3.29 | 54211 |
| 2025-10-16 | -80.00 | $3.34 | 164800 |
| 2025-10-15 | -84.51 | $3.31 | 152243 |
| 2025-10-14 | -86.67 | $3.30 | 138301 |
| 2025-10-13 | -98.67 | $3.21 | 146100 |
| 2025-10-10 | -100.00 | $3.21 | 206100 |
| 2025-10-09 | -81.43 | $3.38 | 80800 |
| 2025-10-08 | -86.30 | $3.35 | 123000 |
| 2025-10-07 | -96.10 | $3.28 | 167500 |
| 2025-10-06 | -97.10 | $3.36 | 142900 |
| 2025-10-03 | -88.24 | $3.43 | 108200 |
| 2025-10-02 | -91.04 | $3.42 | 102042 |
| 2025-10-01 | -91.67 | $3.48 | 111517 |
| 2025-09-30 | -88.33 | $3.50 | 119900 |
| 2025-09-29 | -82.76 | $3.55 | 81542 |
| 2025-09-26 | -68.97 | $3.63 | 84342 |
| 2025-09-25 | -56.90 | $3.70 | 127708 |
| 2025-09-24 | -55.17 | $3.71 | 80700 |
| 2025-09-23 | -75.86 | $3.59 | 211606 |
| 2025-09-22 | -50.00 | $3.74 | 90400 |
| 2025-09-19 | -56.90 | $3.70 | 191600 |
| 2025-09-18 | -23.44 | $3.88 | 68206 |
| 2025-09-17 | -38.57 | $3.76 | 70733 |
| 2025-09-16 | -27.14 | $3.84 | 59329 |
| 2025-09-15 | -28.57 | $3.83 | 95203 |
| 2025-09-12 | -30.00 | $3.82 | 43300 |
| 2025-09-11 | -15.71 | $3.92 | 78328 |
| 2025-09-10 | -16.67 | $3.89 | 105829 |
| 2025-09-09 | -3.49 | $4.00 | 144800 |
| 2025-09-08 | -1.33 | $3.91 | 116200 |
| 2025-09-05 | -27.94 | $3.66 | 93013 |
| 2025-09-04 | -28.95 | $3.63 | 68200 |
| 2025-09-03 | -48.68 | $3.48 | 107900 |
| 2025-09-02 | -46.05 | $3.50 | 88700 |
| 2025-08-29 | -28.95 | $3.63 | 56833 |
| 2025-08-28 | -27.50 | $3.63 | 95308 |
| 2025-08-27 | -20.00 | $3.69 | 61000 |
| 2025-08-26 | -13.75 | $3.74 | 98700 |
| 2025-08-25 | -14.29 | $3.77 | 100606 |
| 2025-08-22 | -24.44 | $3.73 | 198312 |
| 2025-08-21 | -50.00 | $3.50 | 69100 |
| 2025-08-20 | -52.69 | $3.49 | 82500 |
| 2025-08-19 | -53.68 | $3.49 | 76134 |
| 2025-08-18 | -53.68 | $3.49 | 108600 |
| 2025-08-15 | -64.21 | $3.39 | 66900 |
| 2025-08-14 | -64.21 | $3.39 | 117800 |
| 2025-08-13 | -51.58 | $3.51 | 220200 |
| 2025-08-12 | -87.37 | $3.17 | 259250 |
| 2025-08-11 | -83.16 | $3.21 | 201242 |
| 2025-08-08 | -57.89 | $3.45 | 329800 |
| 2025-08-07 | -91.58 | $3.13 | 396500 |
| 2025-08-06 | -89.47 | $3.15 | 865526 |
| 2025-08-05 | -81.05 | $3.23 | 933716 |
| 2025-08-04 | -78.95 | $3.25 | 346512 |
| 2025-08-01 | -88.42 | $3.16 | 556400 |
| 2025-07-31 | -78.43 | $3.60 | 142100 |
| 2025-07-30 | -52.94 | $3.73 | 110001 |
| 2025-07-29 | -38.18 | $3.79 | 56324 |
| 2025-07-28 | -21.82 | $3.88 | 71400 |
| 2025-07-25 | -12.73 | $3.93 | 55246 |
| 2025-07-24 | -32.73 | $3.82 | 73038 |
| 2025-07-23 | -1.82 | $3.99 | 100200 |
| 2025-07-22 | -8.70 | $3.87 | 141433 |
| 2025-07-21 | -11.11 | $3.69 | 131800 |
| 2025-07-18 | -35.29 | $3.59 | 88200 |
| 2025-07-17 | -44.12 | $3.56 | 74700 |
| 2025-07-16 | -50.00 | $3.54 | 102100 |
| 2025-07-15 | -47.06 | $3.55 | 106017 |
| 2025-07-14 | -35.29 | $3.59 | 93322 |
| 2025-07-11 | -20.59 | $3.64 | 79200 |
| 2025-07-10 | -8.82 | $3.68 | 97504 |
| 2025-07-09 | -19.35 | $3.62 | 191400 |
| 2025-07-08 | -35.48 | $3.57 | 103835 |
| 2025-07-07 | -25.00 | $3.60 | 193648 |
| 2025-07-03 | -9.38 | $3.65 | 152200 |
| 2025-07-02 | -5.71 | $3.66 | 644547 |
| 2025-07-01 | -29.82 | $3.51 | 644500 |
| 2025-06-30 | -36.84 | $3.47 | 140500 |
| 2025-06-27 | -17.54 | $3.58 | 255132 |
| 2025-06-26 | -23.33 | $3.54 | 117600 |
| 2025-06-25 | -22.22 | $3.54 | 152600 |
| 2025-06-24 | -10.91 | $3.54 | 307942 |
| 2025-06-23 | -12.73 | $3.53 | 205700 |
| 2025-06-20 | -15.52 | $3.51 | 124001 |
| 2025-06-18 | -13.79 | $3.52 | 104100 |
| 2025-06-17 | -15.52 | $3.51 | 109700 |
| 2025-06-16 | -8.62 | $3.55 | 70734 |
| 2025-06-13 | -8.62 | $3.55 | 120046 |
| 2025-06-12 | -3.45 | $3.58 | 71581 |
| 2025-06-11 | -17.24 | $3.50 | 55825 |
| 2025-06-10 | -8.93 | $3.53 | 72516 |
| 2025-06-09 | -5.77 | $3.51 | 107547 |
| 2025-06-06 | -29.41 | $3.38 | 148300 |
| 2025-06-05 | -33.96 | $3.37 | 87500 |
| 2025-06-04 | -30.19 | $3.39 | 109200 |
| 2025-06-03 | -39.62 | $3.34 | 131200 |
| 2025-06-02 | -77.36 | $3.14 | 151322 |
| 2025-05-30 | -69.81 | $3.18 | 262600 |
| 2025-05-29 | -64.15 | $3.21 | 172800 |
| 2025-05-28 | -84.91 | $3.10 | 176522 |
| 2025-05-27 | -86.79 | $3.09 | 131400 |
| 2025-05-23 | -81.13 | $3.12 | 120215 |
| 2025-05-22 | -71.70 | $3.17 | 135548 |
| 2025-05-21 | -88.68 | $3.08 | 176924 |
| 2025-05-20 | -94.44 | $3.14 | 180598 |
| 2025-05-19 | -96.15 | $3.15 | 165034 |
| 2025-05-16 | -73.08 | $3.27 | 152900 |
| 2025-05-15 | -86.54 | $3.20 | 104802 |
| 2025-05-14 | -80.77 | $3.23 | 178940 |
| 2025-05-13 | -50.00 | $3.39 | 193600 |
| 2025-05-12 | -63.46 | $3.32 | 221900 |
| 2025-05-09 | -80.77 | $3.23 | 241400 |
| 2025-05-08 | -31.91 | $3.50 | 128139 |
| 2025-05-07 | -56.60 | $3.41 | 96944 |
| 2025-05-06 | -84.21 | $3.27 | 110636 |
| 2025-05-05 | -77.19 | $3.31 | 122900 |
| 2025-05-02 | -70.18 | $3.35 | 158200 |
| 2025-05-01 | -78.95 | $3.30 | 113433 |
| 2025-04-30 | -83.08 | $3.29 | 269243 |
| 2025-04-29 | -76.92 | $3.33 | 242800 |
| 2025-04-28 | -84.62 | $3.28 | 271429 |
| 2025-04-25 | -74.68 | $3.38 | 231522 |
| 2025-04-24 | -70.24 | $3.43 | 195300 |
| 2025-04-23 | -71.43 | $3.42 | 205500 |
| 2025-04-22 | -80.23 | $3.35 | 192452 |
| 2025-04-21 | -83.72 | $3.32 | 295942 |
| 2025-04-17 | -98.73 | $3.26 | 231352 |
| 2025-04-16 | -93.67 | $3.30 | 237000 |
| 2025-04-15 | -86.05 | $3.37 | 234205 |
| 2025-04-14 | -74.42 | $3.47 | 205020 |
| 2025-04-11 | -77.91 | $3.44 | 143800 |
| 2025-04-10 | -82.42 | $3.41 | 168500 |
| 2025-04-09 | -60.44 | $3.61 | 276700 |
| 2025-04-08 | -93.67 | $3.42 | 485900 |
| 2025-04-07 | -80.00 | $3.53 | 570048 |
| 2025-04-04 | -77.14 | $3.61 | 247101 |
| 2025-04-03 | -87.76 | $3.59 | 306528 |
| 2025-04-02 | -81.58 | $3.83 | 79400 |
| 2025-04-01 | -94.87 | $3.76 | 136517 |
| 2025-03-31 | -98.68 | $3.75 | 90322 |
| 2025-03-28 | -97.65 | $3.83 | 102800 |
| 2025-03-27 | -86.75 | $3.97 | 52000 |
| 2025-03-26 | -92.77 | $3.92 | 87700 |
| 2025-03-25 | -88.76 | $3.96 | 74633 |
| 2025-03-24 | -85.11 | $4.00 | 126100 |
| 2025-03-21 | -96.81 | $3.89 | 252447 |
| 2025-03-20 | -91.09 | $3.95 | 144828 |
| 2025-03-19 | -85.58 | $4.01 | 101921 |
| 2025-03-18 | -86.11 | $4.01 | 161033 |
| 2025-03-17 | -83.33 | $4.04 | 205410 |
| 2025-03-14 | -83.93 | $4.04 | 86092 |
| 2025-03-13 | -82.46 | $4.06 | 270707 |
| 2025-03-12 | -97.20 | $3.96 | 152000 |
| 2025-03-11 | -83.96 | $4.11 | 231929 |
| 2025-03-10 | -97.03 | $4.02 | 192500 |
| 2025-03-07 | -57.58 | $4.43 | 305436 |
| 2025-03-06 | -94.87 | $4.26 | 232931 |
| 2025-03-05 | -95.89 | $4.30 | 222159 |
| 2025-03-04 | -87.14 | $4.39 | 162000 |
| 2025-03-03 | -98.25 | $4.44 | 157100 |
| 2025-02-28 | -80.00 | $4.60 | 125349 |
| 2025-02-27 | -98.18 | $4.54 | 99127 |
| 2025-02-26 | -69.09 | $4.70 | 117100 |
| 2025-02-25 | -65.45 | $4.72 | 93104 |
| 2025-02-24 | -63.64 | $4.73 | 129534 |
| 2025-02-21 | -60.00 | $4.75 | 112500 |
| 2025-02-20 | -50.91 | $4.80 | 47900 |
| 2025-02-19 | -30.91 | $4.91 | 90730 |
| 2025-02-18 | -32.73 | $4.90 | 72945 |
| 2025-02-14 | -41.82 | $4.85 | 43517 |
| 2025-02-13 | -15.52 | $4.99 | 220659 |
| 2025-02-12 | -52.31 | $4.74 | 119500 |
| 2025-02-11 | -40.28 | $4.79 | 97100 |
| 2025-02-10 | -44.87 | $4.73 | 91218 |
| 2025-02-07 | -43.59 | $4.74 | 121718 |
| 2025-02-06 | -37.18 | $4.79 | 84039 |
| 2025-02-05 | -38.46 | $4.78 | 150606 |
| 2025-02-04 | -30.77 | $4.84 | 222200 |
| 2025-02-03 | -64.10 | $4.58 | 132549 |
| 2025-01-31 | -28.21 | $4.86 | 120300 |
| 2025-01-30 | -10.26 | $5.00 | 168948 |
| 2025-01-29 | -21.92 | $4.87 | 71742 |
| 2025-01-28 | -42.47 | $4.72 | 83022 |
| 2025-01-27 | -30.14 | $4.81 | 161812 |
| 2025-01-24 | -20.00 | $4.78 | 132600 |
| 2025-01-23 | -8.33 | $4.85 | 138416 |
| 2025-01-22 | -8.93 | $4.81 | 270033 |
| 2025-01-21 | -4.00 | $4.78 | 108600 |
| 2025-01-17 | -56.34 | $4.61 | 97600 |
| 2025-01-16 | -63.01 | $4.57 | 89900 |
| 2025-01-15 | -65.75 | $4.55 | 79300 |
| 2025-01-14 | -81.33 | $4.44 | 135642 |
| 2025-01-13 | -86.25 | $4.41 | 103903 |
| 2025-01-10 | -88.51 | $4.40 | 128700 |
| 2025-01-08 | -82.42 | $4.46 | 195142 |
| 2025-01-07 | -74.75 | $4.55 | 108345 |
| 2025-01-06 | -72.73 | $4.57 | 118600 |
| 2025-01-03 | -64.65 | $4.65 | 134300 |
| 2025-01-02 | -72.73 | $4.57 | 175200 |
| 2024-12-31 | -78.79 | $4.51 | 143300 |
| 2024-12-30 | -82.83 | $4.47 | 176500 |
| 2024-12-27 | -75.76 | $4.54 | 191807 |
| 2024-12-26 | -70.71 | $4.59 | 184022 |
| 2024-12-24 | -85.86 | $4.44 | 76330 |
| 2024-12-23 | -85.86 | $4.44 | 270600 |
| 2024-12-20 | -73.74 | $4.56 | 256900 |
| 2024-12-19 | -84.40 | $4.37 | 293400 |
| 2024-12-18 | -71.56 | $4.51 | 286601 |
| 2024-12-17 | -31.67 | $4.91 | 455130 |
| 2024-12-16 | -34.17 | $4.88 | 440308 |
| 2024-12-13 | -21.67 | $5.03 | 156917 |
| 2024-12-12 | -26.67 | $4.97 | 178145 |
| 2024-12-11 | -18.33 | $5.07 | 258900 |
| 2024-12-10 | -33.33 | $4.89 | 433107 |
| 2024-12-09 | -9.17 | $5.18 | 403801 |
| 2024-12-06 | -16.44 | $4.69 | 109100 |
| 2024-12-05 | -36.05 | $4.63 | 161029 |
| 2024-12-04 | -43.02 | $4.57 | 128714 |
| 2024-12-03 | -44.19 | $4.56 | 174612 |
| 2024-12-02 | -40.70 | $4.59 | 199400 |
| 2024-11-29 | -46.51 | $4.54 | 102432 |
| 2024-11-27 | -37.21 | $4.62 | 130800 |
| 2024-11-26 | -52.33 | $4.49 | 236648 |
| 2024-11-25 | -35.23 | $4.63 | 200200 |
| 2024-11-22 | -48.86 | $4.51 | 189700 |
| 2024-11-21 | -62.22 | $4.38 | 238900 |
| 2024-11-20 | -73.33 | $4.28 | 177700 |
| 2024-11-19 | -75.56 | $4.26 | 290900 |
| 2024-11-18 | -81.11 | $4.21 | 332154 |
| 2024-11-15 | -51.11 | $4.48 | 407034 |
| 2024-11-14 | -71.11 | $4.30 | 240448 |
| 2024-11-13 | -60.00 | $4.40 | 273817 |
| 2024-11-12 | -60.00 | $4.40 | 286823 |
| 2024-11-11 | -55.56 | $4.44 | 205842 |
| 2024-11-08 | -58.89 | $4.41 | 704221 |
| 2024-11-07 | -21.11 | $4.75 | 277119 |
| 2024-11-06 | -11.24 | $4.83 | 365600 |
| 2024-11-05 | 0.00 | $4.65 | 208900 |
| 2024-11-04 | -34.43 | $4.44 | 289427 |
| 2024-11-01 | -22.22 | $4.46 | 213600 |
| 2024-10-31 | -68.52 | $4.21 | 213400 |
| 2024-10-30 | -70.37 | $4.20 | 196300 |
| 2024-10-29 | -75.93 | $4.17 | 156218 |
| 2024-10-28 | -87.04 | $4.11 | 118500 |
| 2024-10-25 | -98.44 | $4.05 | 154913 |
| 2024-10-24 | -96.92 | $4.09 | 155219 |
| 2024-10-23 | -96.88 | $4.10 | 326500 |
| 2024-10-22 | -85.71 | $4.24 | 112100 |
| 2024-10-21 | -76.79 | $4.29 | 139400 |
| 2024-10-18 | -58.93 | $4.39 | 198148 |
| 2024-10-17 | -51.67 | $4.45 | 117700 |
| 2024-10-16 | -48.48 | $4.50 | 129905 |
| 2024-10-15 | -51.52 | $4.48 | 188400 |
| 2024-10-14 | -57.58 | $4.44 | 146713 |
| 2024-10-11 | -65.15 | $4.39 | 300500 |
| 2024-10-10 | -53.03 | $4.47 | 140740 |
| 2024-10-09 | -50.00 | $4.49 | 103900 |
| 2024-10-08 | -48.78 | $4.42 | 162500 |
| 2024-10-07 | -46.24 | $4.39 | 233513 |
| 2024-10-04 | -47.31 | $4.38 | 120404 |
| 2024-10-03 | -59.14 | $4.27 | 132004 |
| 2024-10-02 | -50.54 | $4.35 | 178900 |
| 2024-10-01 | -53.76 | $4.32 | 701838 |
| 2024-09-30 | -34.41 | $4.50 | 303100 |
| 2024-09-27 | -21.51 | $4.62 | 221347 |
| 2024-09-26 | -35.48 | $4.49 | 264944 |
| 2024-09-25 | -44.09 | $4.41 | 133900 |
| 2024-09-24 | -19.35 | $4.64 | 215000 |
| 2024-09-23 | -27.84 | $4.59 | 300200 |
| 2024-09-20 | -19.59 | $4.67 | 410900 |
| 2024-09-19 | -13.40 | $4.73 | 249714 |
| 2024-09-18 | -20.62 | $4.66 | 399549 |
| 2024-09-17 | -21.65 | $4.65 | 433343 |
| 2024-09-16 | -36.08 | $4.51 | 298400 |
| 2024-09-13 | -37.11 | $4.50 | 490200 |
| 2024-09-12 | -42.27 | $4.45 | 538731 |
| 2024-09-11 | -60.82 | $4.27 | 1.6M |
| 2024-09-10 | -84.54 | $4.04 | 792711 |
| 2024-09-09 | -97.73 | $4.00 | 650948 |
| 2024-09-06 | -100.00 | $4.07 | 628734 |
| 2024-09-05 | -91.03 | $4.15 | 441531 |
| 2024-09-04 | -91.03 | $4.15 | 308200 |
| 2024-09-03 | -98.70 | $4.10 | 344200 |
| 2024-08-30 | -82.09 | $4.31 | 260700 |
| 2024-08-29 | -89.72 | $4.30 | 361800 |
| 2024-08-28 | -96.86 | $4.25 | 2.2M |
| 2024-08-27 | -97.09 | $4.32 | 618500 |
| 2024-08-26 | -92.16 | $4.44 | 626736 |
| 2024-08-23 | -84.31 | $4.60 | 734100 |
| 2024-08-22 | -85.24 | $4.59 | 193525 |
| 2024-08-21 | -86.19 | $4.57 | 97300 |
| 2024-08-20 | -90.48 | $4.48 | 160400 |
| 2024-08-19 | -91.00 | $4.47 | 163112 |
| 2024-08-16 | -91.47 | $4.46 | 141000 |
| 2024-08-15 | -91.47 | $4.46 | 215227 |
| 2024-08-14 | -98.68 | $4.31 | 252211 |
| 2024-08-13 | -98.18 | $4.39 | 190509 |
| 2024-08-12 | -98.18 | $4.39 | 255201 |
| 2024-08-09 | -90.91 | $4.55 | 346923 |
| 2024-08-08 | -95.00 | $4.46 | 325200 |
| 2024-08-07 | -98.18 | $4.39 | 294005 |
| 2024-08-06 | -100.00 | $4.48 | 470658 |
| 2024-08-05 | -97.41 | $4.67 | 447032 |
| 2024-08-02 | -89.77 | $4.97 | 1.2M |
| 2024-08-01 | -82.98 | $5.77 | 281207 |
| 2024-07-31 | -69.86 | $6.04 | 602101 |
| 2024-07-30 | -82.19 | $5.95 | 189237 |
| 2024-07-29 | -87.13 | $5.95 | 237325 |
| 2024-07-26 | -71.29 | $6.11 | 318649 |
| 2024-07-25 | -77.23 | $6.05 | 198605 |
| 2024-07-24 | -84.16 | $5.98 | 141200 |
| 2024-07-23 | -54.46 | $6.28 | 352700 |
| 2024-07-22 | -66.34 | $6.16 | 471941 |
| 2024-07-19 | -93.07 | $5.89 | 179100 |
| 2024-07-18 | -68.32 | $6.14 | 127200 |
| 2024-07-17 | -44.55 | $6.38 | 312208 |
| 2024-07-16 | -48.51 | $6.34 | 337800 |
| 2024-07-15 | -62.38 | $6.20 | 264721 |
| 2024-07-12 | -74.77 | $6.10 | 334500 |
| 2024-07-11 | -83.20 | $6.03 | 269400 |
| 2024-07-10 | -100.00 | $5.82 | 265232 |
| 2024-07-09 | -96.40 | $6.00 | 123505 |
| 2024-07-08 | -90.00 | $6.17 | 95600 |
| 2024-07-05 | -94.00 | $6.13 | 224300 |
| 2024-07-03 | -83.53 | $6.36 | 66900 |
| 2024-07-02 | -84.71 | $6.35 | 114800 |
| 2024-07-01 | -97.70 | $6.28 | 123580 |
| 2024-06-28 | -45.98 | $6.73 | 458631 |
| 2024-06-27 | -67.82 | $6.54 | 169800 |
| 2024-06-26 | -60.92 | $6.60 | 137400 |
| 2024-06-25 | -80.46 | $6.43 | 103636 |
| 2024-06-24 | -64.37 | $6.57 | 100034 |
| 2024-06-21 | -62.07 | $6.59 | 225400 |
| 2024-06-20 | -78.16 | $6.45 | 252343 |
| 2024-06-18 | -96.05 | $6.40 | 113200 |
| 2024-06-17 | -81.33 | $6.52 | 110932 |
| 2024-06-14 | -93.44 | $6.56 | 86611 |
| 2024-06-13 | -70.69 | $6.72 | 117331 |
| 2024-06-12 | -41.38 | $6.89 | 107040 |
| 2024-06-11 | -66.67 | $6.78 | 120520 |
| 2024-06-10 | -86.76 | $6.65 | 92603 |
| 2024-06-07 | -87.69 | $6.67 | 137200 |
| 2024-06-06 | -58.46 | $6.86 | 101800 |
| 2024-06-05 | -61.54 | $6.84 | 118100 |
| 2024-06-04 | -86.15 | $6.68 | 135600 |
| 2024-06-03 | -88.57 | $6.69 | 222700 |
| 2024-05-31 | -45.83 | $7.00 | 176713 |
| 2024-05-30 | -51.39 | $6.81 | 116319 |
| 2024-05-29 | -56.25 | $6.74 | 105540 |
| 2024-05-28 | -44.44 | $6.91 | 122900 |
| 2024-05-24 | -54.17 | $6.77 | 105400 |
| 2024-05-23 | -58.11 | $6.69 | 192800 |
| 2024-05-22 | -57.05 | $6.70 | 129309 |
| 2024-05-21 | -49.66 | $6.81 | 104800 |
| 2024-05-20 | -40.26 | $6.93 | 183437 |
| 2024-05-17 | -40.26 | $6.93 | 360800 |
| 2024-05-16 | -51.95 | $6.75 | 239239 |
| 2024-05-15 | -35.85 | $6.98 | 143400 |
| 2024-05-14 | -34.38 | $7.00 | 250800 |
| 2024-05-13 | -47.50 | $6.79 | 152110 |
| 2024-05-10 | -48.75 | $6.77 | 165300 |
| 2024-05-09 | -44.38 | $6.84 | 142948 |
| 2024-05-08 | -45.00 | $6.83 | 207300 |
| 2024-05-07 | -48.75 | $6.77 | 303523 |
| 2024-05-06 | -33.75 | $7.01 | 320347 |
| 2024-05-03 | -15.00 | $7.31 | 596405 |
| 2024-05-02 | -74.07 | $6.16 | 208445 |
| 2024-05-01 | -53.49 | $6.35 | 147428 |
| 2024-04-30 | -55.81 | $6.33 | 167900 |
| 2024-04-29 | -48.45 | $6.45 | 128838 |
| 2024-04-26 | -68.87 | $6.28 | 102373 |
| 2024-04-25 | -89.29 | $6.07 | 141437 |
| 2024-04-24 | -68.75 | $6.30 | 112800 |
| 2024-04-23 | -82.14 | $6.15 | 99709 |
| 2024-04-22 | -89.29 | $6.07 | 114333 |
| 2024-04-19 | -74.34 | $6.24 | 171308 |
| 2024-04-18 | -88.97 | $6.10 | 147700 |
| 2024-04-17 | -97.79 | $5.98 | 142739 |
| 2024-04-16 | -88.98 | $6.18 | 193300 |
| 2024-04-15 | -81.10 | $6.28 | 188537 |
| 2024-04-12 | -96.06 | $6.09 | 183300 |
| 2024-04-11 | -73.23 | $6.38 | 409541 |
| 2024-04-10 | -77.17 | $6.33 | 232800 |
| 2024-04-09 | -73.74 | $6.58 | 194136 |
| 2024-04-08 | -55.56 | $6.61 | 178000 |
| 2024-04-05 | -36.63 | $6.57 | 137410 |
| 2024-04-04 | -38.35 | $6.52 | 193116 |
| 2024-04-03 | -34.47 | $6.60 | 185126 |
| 2024-04-02 | -37.86 | $6.53 | 241327 |
| 2024-04-01 | -22.82 | $6.84 | 215325 |
| 2024-03-28 | -27.18 | $6.75 | 287700 |
| 2024-03-27 | -19.42 | $6.91 | 197913 |
| 2024-03-26 | -29.13 | $6.71 | 196211 |
| 2024-03-25 | -31.55 | $6.66 | 219800 |
| 2024-03-22 | -19.90 | $6.90 | 213831 |
| 2024-03-21 | -11.17 | $7.08 | 314100 |
| 2024-03-20 | -6.52 | $6.97 | 357117 |
| 2024-03-19 | -7.88 | $6.77 | 349300 |
| 2024-03-18 | -14.55 | $6.66 | 310100 |
| 2024-03-15 | -8.48 | $6.76 | 482534 |
| 2024-03-14 | -14.55 | $6.66 | 650123 |
| 2024-03-13 | -16.97 | $6.62 | 568800 |
| 2024-03-12 | -25.45 | $6.48 | 658000 |
| 2024-03-11 | -3.23 | $6.75 | 741654 |
| 2024-03-08 | -5.11 | $6.55 | 1.2M |
| 2024-03-07 | -98.21 | $5.27 | 338622 |
| 2024-03-06 | -88.64 | $5.59 | 254100 |
| 2024-03-05 | -97.56 | $5.57 | 270213 |
| 2024-03-04 | -71.25 | $5.80 | 345400 |
| 2024-03-01 | -56.96 | $5.92 | 721300 |
| 2024-02-29 | -77.22 | $5.76 | 343800 |
| 2024-02-28 | -98.73 | $5.59 | 286121 |
| 2024-02-27 | -83.54 | $5.75 | 546800 |
| 2024-02-26 | -67.47 | $5.89 | 227500 |
| 2024-02-23 | -78.31 | $5.80 | 279400 |
| 2024-02-22 | -93.67 | $5.75 | 265568 |
| 2024-02-21 | -80.00 | $5.88 | 205402 |
| 2024-02-20 | -88.54 | $5.81 | 469215 |
| 2024-02-16 | -69.79 | $5.99 | 199616 |
| 2024-02-15 | -48.54 | $6.16 | 316300 |
| 2024-02-14 | -54.21 | $6.08 | 156007 |
| 2024-02-13 | -70.09 | $5.91 | 244600 |
| 2024-02-12 | -36.45 | $6.27 | 266100 |
| 2024-02-09 | -45.79 | $6.17 | 124000 |
| 2024-02-08 | -57.01 | $6.05 | 223030 |
| 2024-02-07 | -77.57 | $5.83 | 223809 |
| 2024-02-06 | -63.55 | $5.98 | 142125 |
| 2024-02-05 | -78.50 | $5.82 | 199334 |
| 2024-02-02 | -63.55 | $5.98 | 141032 |
| 2024-02-01 | -56.07 | $6.06 | 153253 |
| 2024-01-31 | -69.16 | $5.92 | 311569 |
| 2024-01-30 | -61.64 | $6.20 | 276400 |
| 2024-01-29 | -47.17 | $6.43 | 237300 |
| 2024-01-26 | -62.26 | $6.19 | 161100 |
| 2024-01-25 | -61.64 | $6.20 | 206200 |
| 2024-01-24 | -49.69 | $6.39 | 257600 |
| 2024-01-23 | -52.20 | $6.35 | 272414 |
| 2024-01-22 | -53.46 | $6.33 | 224409 |
| 2024-01-19 | -81.76 | $5.88 | 140700 |
| 2024-01-18 | -91.20 | $5.73 | 188900 |
| 2024-01-17 | -94.97 | $5.67 | 172416 |
| 2024-01-16 | -91.03 | $5.76 | 233315 |
| 2024-01-12 | -88.44 | $5.88 | 154843 |
| 2024-01-11 | -83.44 | $5.82 | 243138 |
| 2024-01-10 | -74.85 | $5.96 | 165700 |
| 2024-01-09 | -71.78 | $6.01 | 199200 |
| 2024-01-08 | -66.26 | $6.10 | 192800 |
| 2024-01-05 | -61.35 | $6.18 | 315600 |
| 2024-01-04 | -53.99 | $6.30 | 578026 |
| 2024-01-03 | -65.03 | $6.12 | 339134 |
| 2024-01-02 | -38.04 | $6.56 | 673500 |
| 2023-12-29 | -8.16 | $6.90 | 2.0M |
| 2023-12-28 | -27.15 | $6.45 | 373900 |
| 2023-12-27 | -5.26 | $6.78 | 339646 |
| 2023-12-26 | -8.77 | $6.71 | 270810 |
| 2023-12-22 | -19.53 | $6.51 | 218821 |
| 2023-12-21 | -23.08 | $6.45 | 270800 |
| 2023-12-20 | -24.32 | $6.39 | 588346 |
| 2023-12-19 | -12.35 | $6.48 | 582636 |
| 2023-12-18 | -10.76 | $6.40 | 413406 |
| 2023-12-15 | -31.01 | $6.08 | 525788 |
| 2023-12-14 | -29.94 | $6.07 | 1.1M |
| 2023-12-13 | -42.52 | $5.86 | 706617 |
| 2023-12-12 | -56.29 | $5.63 | 213900 |
| 2023-12-11 | -47.31 | $5.78 | 271600 |
| 2023-12-08 | -28.33 | $6.06 | 184140 |
| 2023-12-07 | -27.22 | $6.08 | 190322 |
| 2023-12-06 | -18.33 | $6.24 | 360100 |
| 2023-12-05 | -31.67 | $6.00 | 213100 |
| 2023-12-04 | -16.67 | $6.27 | 375718 |
| 2023-12-01 | -1.32 | $6.27 | 471641 |
| 2023-11-30 | -31.34 | $5.69 | 906624 |
| 2023-11-29 | -50.00 | $5.44 | 201200 |
| 2023-11-28 | -59.70 | $5.31 | 304611 |
| 2023-11-27 | -58.96 | $5.32 | 219105 |
| 2023-11-24 | -55.22 | $5.37 | 124434 |
| 2023-11-22 | -65.67 | $5.23 | 214003 |
| 2023-11-21 | -69.40 | $5.18 | 650018 |
| 2023-11-20 | -66.42 | $5.22 | 512140 |
| 2023-11-17 | -67.16 | $5.21 | 1.1M |
| 2023-11-16 | -82.84 | $5.00 | 754422 |
| 2023-11-15 | -76.87 | $5.08 | 444634 |
| 2023-11-14 | -74.63 | $5.11 | 647400 |
| 2023-11-13 | -85.61 | $4.97 | 278233 |
| 2023-11-10 | -83.45 | $5.00 | 351000 |
| 2023-11-09 | -91.18 | $4.92 | 491148 |
| 2023-11-08 | -99.05 | $5.12 | 686100 |
| 2023-11-07 | -49.52 | $5.80 | 284016 |
| 2023-11-06 | -59.12 | $5.83 | 160400 |
| 2023-11-03 | -40.88 | $6.08 | 454541 |
| 2023-11-02 | -60.58 | $5.81 | 294100 |
| 2023-11-01 | -71.51 | $5.76 | 134600 |
| 2023-10-31 | -74.00 | $5.79 | 127649 |
| 2023-10-30 | -78.22 | $5.71 | 140446 |
| 2023-10-27 | -85.02 | $5.61 | 145503 |
| 2023-10-26 | -79.74 | $5.74 | 246720 |
| 2023-10-25 | -90.95 | $5.48 | 170947 |
| 2023-10-24 | -90.52 | $5.49 | 187232 |
| 2023-10-23 | -92.24 | $5.45 | 296245 |
| 2023-10-20 | -97.80 | $5.37 | 237800 |
| 2023-10-19 | -96.88 | $5.42 | 382700 |
| 2023-10-18 | -88.89 | $5.67 | 216200 |
| 2023-10-17 | -72.02 | $6.04 | 190700 |
| 2023-10-16 | -80.63 | $5.86 | 177513 |
| 2023-10-13 | -80.63 | $5.86 | 317905 |
| 2023-10-12 | -90.54 | $5.64 | 575846 |
| 2023-10-11 | -94.41 | $6.13 | 184917 |
| 2023-10-10 | -87.10 | $6.30 | 225323 |
| 2023-10-09 | -88.39 | $6.28 | 244500 |
| 2023-10-06 | -97.14 | $6.29 | 349400 |
| 2023-10-05 | -94.87 | $6.54 | 291900 |
| 2023-10-04 | -58.97 | $6.96 | 194029 |
| 2023-10-03 | -38.46 | $7.20 | 171800 |
| 2023-10-02 | -33.33 | $7.26 | 501200 |
| 2023-09-29 | -7.69 | $7.56 | 194019 |
| 2023-09-28 | -35.04 | $7.24 | 199500 |
| 2023-09-27 | -35.04 | $7.24 | 180530 |
| 2023-09-26 | -29.06 | $7.31 | 355500 |
| 2023-09-25 | -19.51 | $7.47 | 170602 |
| 2023-09-22 | -23.58 | $7.42 | 343243 |
| 2023-09-21 | -40.13 | $7.39 | 270500 |
| 2023-09-20 | -40.46 | $7.51 | 361711 |
| 2023-09-19 | -47.47 | $7.52 | 382238 |
| 2023-09-18 | -53.54 | $7.40 | 552320 |
| 2023-09-15 | -77.78 | $6.92 | 304700 |
| 2023-09-14 | -88.38 | $6.71 | 426405 |
| 2023-09-13 | -90.91 | $6.66 | 225268 |
| 2023-09-12 | -91.41 | $6.65 | 275379 |
| 2023-09-11 | -94.51 | $6.62 | 266025 |
| 2023-09-08 | -92.41 | $6.70 | 568700 |
| 2023-09-07 | -94.04 | $6.70 | 335006 |
| 2023-09-06 | -95.20 | $6.80 | 266200 |
| 2023-09-05 | -98.04 | $6.88 | 207995 |
| 2023-09-01 | -87.97 | $7.26 | 140517 |
| 2023-08-31 | -90.87 | $7.19 | 275900 |
| 2023-08-30 | -93.36 | $7.13 | 287000 |
| 2023-08-29 | -96.88 | $7.21 | 328800 |
| 2023-08-28 | -99.53 | $7.28 | 198422 |
| 2023-08-25 | -96.02 | $7.45 | 272209 |
| 2023-08-24 | -96.52 | $7.44 | 207300 |
| 2023-08-23 | -80.70 | $8.00 | 179622 |
| 2023-08-22 | -69.59 | $8.19 | 195532 |
| 2023-08-21 | -61.40 | $8.33 | 182900 |
| 2023-08-18 | -62.57 | $8.31 | 168106 |
| 2023-08-17 | -64.91 | $8.27 | 214913 |
| 2023-08-16 | -59.65 | $8.36 | 209306 |
| 2023-08-15 | -76.02 | $8.08 | 271100 |
| 2023-08-14 | -62.57 | $8.31 | 322754 |
| 2023-08-11 | -15.79 | $9.11 | 797536 |
| 2023-08-10 | -48.09 | $8.62 | 318500 |
| 2023-08-09 | -42.93 | $8.76 | 274426 |
| 2023-08-08 | -27.75 | $9.05 | 908200 |
| 2023-08-07 | -79.02 | $8.45 | 328100 |
| 2023-08-04 | -78.03 | $8.55 | 101976 |
| 2023-08-03 | -85.61 | $8.45 | 150100 |
| 2023-08-02 | -90.37 | $8.36 | 259740 |
| 2023-08-01 | -74.81 | $8.57 | 166500 |
| 2023-07-31 | -50.37 | $8.90 | 213743 |
| 2023-07-28 | -60.00 | $8.77 | 248716 |
| 2023-07-27 | -86.67 | $8.41 | 219000 |
| 2023-07-26 | -76.43 | $8.51 | 203700 |
| 2023-07-25 | -73.89 | $8.42 | 215831 |
| 2023-07-24 | -52.05 | $8.69 | 249640 |
| 2023-07-21 | -64.00 | $8.46 | 168043 |
| 2023-07-20 | -51.10 | $8.65 | 192900 |
| 2023-07-19 | -44.51 | $8.77 | 181500 |
| 2023-07-18 | -47.80 | $8.71 | 148500 |
| 2023-07-17 | -46.70 | $8.73 | 183606 |
| 2023-07-14 | -32.97 | $8.98 | 284000 |
| 2023-07-13 | -2.20 | $9.54 | 143537 |
| 2023-07-12 | -1.72 | $9.47 | 212200 |
| 2023-07-11 | -20.53 | $8.96 | 165325 |
| 2023-07-10 | -39.74 | $8.67 | 165839 |
| 2023-07-07 | -56.29 | $8.42 | 163045 |
| 2023-07-06 | -60.26 | $8.36 | 290100 |
| 2023-07-05 | -26.49 | $8.87 | 393200 |
| 2023-07-03 | -20.53 | $8.96 | 84319 |
| 2023-06-30 | -6.12 | $9.14 | 292516 |
| 2023-06-29 | -9.42 | $9.01 | 299940 |
| 2023-06-28 | -54.35 | $8.39 | 199229 |
| 2023-06-27 | -57.97 | $8.34 | 157313 |
| 2023-06-26 | -78.26 | $8.06 | 305200 |
| 2023-06-23 | -80.43 | $8.03 | 1.5M |
| 2023-06-22 | -83.33 | $7.99 | 253510 |
| 2023-06-21 | -88.97 | $7.93 | 140900 |
| 2023-06-20 | -95.31 | $7.92 | 192600 |
| 2023-06-16 | -90.32 | $8.02 | 386400 |
| 2023-06-15 | -91.94 | $8.00 | 255147 |
| 2023-06-14 | -63.71 | $8.35 | 166502 |
| 2023-06-13 | -50.00 | $8.52 | 172356 |
| 2023-06-12 | -63.71 | $8.35 | 294300 |
| 2023-06-09 | -43.55 | $8.60 | 233300 |
| 2023-06-08 | -37.10 | $8.68 | 153037 |
| 2023-06-07 | -25.81 | $8.82 | 362000 |
| 2023-06-06 | -47.58 | $8.55 | 375106 |
| 2023-06-05 | -75.81 | $8.20 | 360538 |
| 2023-06-02 | -70.16 | $8.27 | 356312 |
| 2023-06-01 | -99.19 | $7.91 | 292100 |
| 2023-05-31 | -82.86 | $8.27 | 571899 |
| 2023-05-30 | -58.33 | $8.75 | 237145 |
| 2023-05-26 | -73.91 | $8.52 | 237000 |
| 2023-05-25 | -81.61 | $8.42 | 443300 |
| 2023-05-24 | -80.46 | $8.44 | 172600 |
| 2023-05-23 | -62.07 | $8.76 | 183100 |
| 2023-05-22 | -60.92 | $8.78 | 168909 |
| 2023-05-19 | -76.14 | $8.52 | 173400 |
| 2023-05-18 | -67.40 | $8.69 | 267000 |
| 2023-05-17 | -59.34 | $8.84 | 257500 |
| 2023-05-16 | -67.58 | $8.69 | 309718 |
| 2023-05-15 | -51.56 | $9.03 | 270300 |
| 2023-05-12 | -66.67 | $8.74 | 249939 |
| 2023-05-11 | -76.56 | $8.55 | 244300 |
| 2023-05-10 | -75.77 | $8.57 | 310736 |
| 2023-05-09 | -89.32 | $8.35 | 253145 |
| 2023-05-08 | -91.23 | $8.36 | 226871 |
| 2023-05-05 | -82.89 | $8.55 | 254029 |
| 2023-05-04 | -83.33 | $8.54 | 335338 |
| 2023-05-03 | -78.07 | $8.66 | 601033 |
| 2023-05-02 | -74.74 | $9.02 | 693427 |
| 2023-05-01 | -48.95 | $9.51 | 619928 |
| 2023-04-28 | -37.37 | $9.73 | 460300 |
| 2023-04-27 | -48.42 | $9.52 | 292800 |
| 2023-04-26 | -57.37 | $9.35 | 319800 |
| 2023-04-25 | -63.16 | $9.24 | 303301 |
| 2023-04-24 | -41.58 | $9.65 | 254700 |
| 2023-04-21 | -32.34 | $9.79 | 290500 |
| 2023-04-20 | -42.79 | $9.58 | 366800 |
| 2023-04-19 | -33.83 | $9.76 | 249300 |
| 2023-04-18 | -39.80 | $9.64 | 297315 |
| 2023-04-17 | -42.29 | $9.59 | 238735 |
| 2023-04-14 | -44.78 | $9.54 | 279715 |
| 2023-04-13 | -28.36 | $9.87 | 260823 |
| 2023-04-12 | -26.37 | $9.91 | 326600 |
| 2023-04-11 | -2.62 | $10.29 | 556500 |
| 2023-04-10 | -15.63 | $9.51 | 395520 |
| 2023-04-06 | -69.62 | $8.91 | 226017 |
| 2023-04-05 | -77.84 | $8.82 | 372600 |
| 2023-04-04 | -50.00 | $9.31 | 184335 |
| 2023-04-03 | -43.75 | $9.42 | 328600 |
| 2023-03-31 | -42.05 | $9.45 | 409045 |
| 2023-03-30 | -70.45 | $8.95 | 213836 |
| 2023-03-29 | -68.18 | $8.99 | 319800 |
| 2023-03-28 | -84.66 | $8.70 | 293200 |
| 2023-03-27 | -71.43 | $8.77 | 250245 |
| 2023-03-24 | -74.19 | $8.71 | 214100 |
| 2023-03-23 | -76.50 | $8.66 | 363400 |
| 2023-03-22 | -84.23 | $8.50 | 262800 |
| 2023-03-21 | -79.28 | $8.61 | 348700 |
| 2023-03-20 | -74.32 | $8.72 | 501800 |
| 2023-03-17 | -61.26 | $9.01 | 559800 |
| 2023-03-16 | -59.46 | $9.05 | 403300 |
| 2023-03-15 | -46.85 | $9.33 | 448700 |
| 2023-03-14 | -34.68 | $9.60 | 435439 |
| 2023-03-13 | -59.91 | $9.04 | 317900 |
| 2023-03-10 | -44.14 | $9.39 | 479800 |
| 2023-03-09 | -24.32 | $9.83 | 420416 |
| 2023-03-08 | -21.17 | $9.90 | 337000 |
| 2023-03-07 | -49.55 | $9.27 | 259800 |
| 2023-03-06 | -51.80 | $9.22 | 375361 |
| 2023-03-03 | -25.96 | $9.89 | 296000 |
| 2023-03-02 | -45.91 | $9.54 | 440600 |
| 2023-03-01 | -55.64 | $9.29 | 600400 |
| 2023-02-28 | -31.91 | $9.90 | 1.1M |
| 2023-02-27 | -63.35 | $9.70 | 463929 |
| 2023-02-24 | -50.93 | $9.90 | 726810 |
| 2023-02-23 | -27.33 | $10.28 | 652836 |
| 2023-02-22 | -58.52 | $9.69 | 370833 |
| 2023-02-21 | -51.14 | $9.82 | 412613 |
| 2023-02-17 | -46.59 | $9.90 | 307405 |
| 2023-02-16 | -56.82 | $9.72 | 454300 |
| 2023-02-15 | -48.86 | $9.86 | 538335 |
| 2023-02-14 | -42.61 | $9.97 | 283621 |
| 2023-02-13 | -47.73 | $9.88 | 335100 |
| 2023-02-10 | -67.05 | $9.54 | 306316 |
| 2023-02-09 | -73.30 | $9.32 | 258114 |
| 2023-02-08 | -41.82 | $9.80 | 209836 |
| 2023-02-07 | -33.75 | $9.91 | 227436 |
| 2023-02-06 | -37.50 | $9.82 | 323446 |
| 2023-02-03 | -18.07 | $10.27 | 362428 |
| 2023-02-02 | -12.27 | $10.39 | 526844 |
| 2023-02-01 | -4.23 | $10.34 | 408000 |
| 2023-01-31 | -13.24 | $10.05 | 453249 |
| 2023-01-30 | -16.38 | $9.96 | 469800 |
| 2023-01-27 | -4.63 | $9.97 | 480816 |
| 2023-01-26 | -8.74 | $9.72 | 362134 |
| 2023-01-25 | -7.72 | $9.73 | 296900 |
| 2023-01-24 | -11.90 | $9.60 | 468144 |
| 2023-01-23 | -7.72 | $9.73 | 499400 |
| 2023-01-20 | -0.34 | $9.83 | 250700 |
| 2023-01-19 | -10.14 | $9.34 | 346240 |
| 2023-01-18 | -9.78 | $9.35 | 236132 |
| 2023-01-17 | -9.42 | $9.36 | 206800 |
| 2023-01-13 | -2.20 | $9.53 | 295500 |
| 2023-01-12 | -3.66 | $9.23 | 344500 |
| 2023-01-11 | 0.00 | $8.86 | 221500 |
| 2023-01-10 | -13.44 | $8.47 | 222500 |
| 2023-01-09 | -11.83 | $8.50 | 320640 |
| 2023-01-06 | -15.05 | $8.44 | 280300 |
| 2023-01-05 | -17.74 | $8.39 | 365006 |
| 2023-01-04 | -26.88 | $8.22 | 371800 |
| 2023-01-03 | -48.92 | $7.81 | 411807 |
| 2022-12-30 | -47.31 | $7.84 | 557226 |
| 2022-12-29 | -45.16 | $7.88 | 443800 |
| 2022-12-28 | -70.97 | $7.40 | 433929 |
| 2022-12-27 | -86.02 | $7.12 | 894915 |
| 2022-12-23 | -87.71 | $7.15 | 256300 |
| 2022-12-22 | -86.59 | $7.17 | 382000 |
| 2022-12-21 | -84.62 | $7.40 | 283445 |
| 2022-12-20 | -98.08 | $7.19 | 313829 |
| 2022-12-19 | -76.92 | $7.52 | 346400 |
| 2022-12-16 | -61.54 | $7.76 | 401706 |
| 2022-12-15 | -53.21 | $7.89 | 367153 |
| 2022-12-14 | -44.23 | $8.03 | 490900 |
| 2022-12-13 | -54.42 | $8.19 | 383300 |
| 2022-12-12 | -57.02 | $8.14 | 294500 |
| 2022-12-09 | -66.11 | $7.97 | 311932 |
| 2022-12-08 | -60.67 | $8.10 | 237417 |
| 2022-12-07 | -68.20 | $7.92 | 288345 |
| 2022-12-06 | -62.76 | $8.05 | 311706 |
| 2022-12-05 | -80.75 | $8.03 | 442809 |
| 2022-12-02 | -75.87 | $8.27 | 311000 |
| 2022-12-01 | -75.43 | $8.29 | 302100 |
| 2022-11-30 | -77.12 | $8.32 | 556025 |
| 2022-11-29 | -87.02 | $7.87 | 468047 |
| 2022-11-28 | -88.85 | $7.77 | 790113 |
| 2022-11-25 | -90.68 | $7.67 | 219810 |
| 2022-11-23 | -91.67 | $7.62 | 607525 |
| 2022-11-22 | -96.81 | $7.34 | 622639 |
| 2022-11-21 | -96.58 | $7.45 | 658434 |
| 2022-11-18 | -94.23 | $7.58 | 666800 |
| 2022-11-17 | -95.14 | $7.53 | 1.2M |
| 2022-11-16 | -98.24 | $7.79 | 1.1M |
| 2022-11-15 | -86.47 | $8.72 | 605700 |
| 2022-11-14 | -81.87 | $8.97 | 599942 |
| 2022-11-11 | -73.12 | $9.40 | 691141 |
| 2022-11-10 | -82.35 | $8.95 | 884919 |
| 2022-11-09 | -96.96 | $8.23 | 1.2M |
| 2022-11-08 | -89.39 | $8.63 | 2.7M |
| 2022-11-07 | -86.96 | $11.01 | 1.1M |
| 2022-11-04 | -71.64 | $11.65 | 502700 |
| 2022-11-03 | -91.97 | $11.28 | 656536 |
| 2022-11-02 | -88.80 | $11.65 | 346505 |
| 2022-11-01 | -67.18 | $12.21 | 522003 |
| 2022-10-31 | -74.58 | $12.11 | 407700 |
| 2022-10-28 | -64.75 | $12.40 | 320900 |
| 2022-10-27 | -72.54 | $12.17 | 282138 |
| 2022-10-26 | -69.49 | $12.26 | 358100 |
| 2022-10-25 | -69.15 | $12.27 | 556500 |
| 2022-10-24 | -95.25 | $11.50 | 364143 |
| 2022-10-21 | -94.95 | $11.68 | 513608 |
| 2022-10-20 | -96.28 | $11.72 | 506100 |
| 2022-10-19 | -89.59 | $11.90 | 663200 |
| 2022-10-18 | -85.71 | $12.27 | 523515 |
| 2022-10-17 | -75.21 | $12.52 | 475317 |
| 2022-10-14 | -92.44 | $12.11 | 576335 |
| 2022-10-13 | -74.49 | $12.56 | 454604 |
| 2022-10-12 | -84.02 | $12.47 | 627200 |
| 2022-10-11 | -82.54 | $12.52 | 556640 |
| 2022-10-10 | -80.98 | $12.71 | 653125 |
| 2022-10-07 | -79.68 | $12.95 | 602100 |
| 2022-10-06 | -62.55 | $13.81 | 579238 |
| 2022-10-05 | -68.13 | $13.53 | 589600 |
| 2022-10-04 | -57.97 | $14.04 | 889193 |
| 2022-10-03 | -72.51 | $13.31 | 1.2M |
| 2022-09-30 | -69.32 | $13.47 | 1.5M |
| 2022-09-29 | -89.49 | $12.47 | 1.3M |
| 2022-09-28 | -80.92 | $12.93 | 1.1M |
| 2022-09-27 | -89.81 | $12.67 | 1.5M |
| 2022-09-26 | -98.15 | $12.12 | 962195 |
| 2022-09-23 | -97.11 | $12.37 | 880755 |
| 2022-09-22 | -98.29 | $12.47 | 1.1M |
| 2022-09-21 | -99.94 | $12.68 | 1.0M |
| 2022-09-20 | -99.49 | $12.89 | 1.5M |
| 2022-09-19 | -99.54 | $13.72 | 844811 |
| 2022-09-16 | -98.34 | $14.02 | 1.6M |
| 2022-09-15 | -99.46 | $14.66 | 974700 |
| 2022-09-14 | -98.83 | $14.91 | 869236 |
| 2022-09-13 | -96.15 | $15.35 | 1.2M |
| 2022-09-12 | -88.99 | $16.39 | 1.4M |
| 2022-09-09 | -89.06 | $16.38 | 2.4M |
| 2022-09-08 | -92.09 | $15.94 | 2.2M |
| 2022-09-07 | -96.49 | $15.30 | 1.8M |
| 2022-09-06 | -97.80 | $15.11 | 2.4M |
| 2022-09-02 | -95.04 | $15.51 | 2.4M |
| 2022-09-01 | -92.43 | $15.89 | 5.3M |
| 2022-08-31 | -97.38 | $15.17 | 10.4M |
| 2022-08-30 | -96.90 | $16.52 | 9.0M |
| 2022-08-29 | -99.91 | $18.78 | 13.9M |
| 2022-08-26 | -73.89 | $22.30 | 6.8M |
| 2022-08-25 | -24.35 | $26.99 | 6.3M |
| 2022-08-24 | -18.78 | $27.45 | 800431 |
| 2022-08-23 | -19.15 | $27.16 | 7.8M |
| 2022-08-22 | -12.68 | $27.89 | 3.9M |
| 2022-08-19 | -14.01 | $27.74 | 2.4M |
| 2022-08-18 | -4.08 | $28.86 | 3.1M |
| 2022-08-17 | -0.80 | $29.19 | 2.0M |
| 2022-08-16 | -2.32 | $28.57 | 2.0M |
| 2022-08-15 | -2.99 | $27.13 | 1.9M |
| 2022-08-12 | -1.15 | $26.60 | 2.6M |
| 2022-08-11 | -3.39 | $25.17 | 3.5M |
| 2022-08-10 | -2.59 | $23.31 | 2.6M |
| 2022-08-09 | -48.70 | $20.80 | 1.7M |
| 2022-08-08 | -42.94 | $21.11 | 791219 |
| 2022-08-05 | -53.72 | $20.53 | 349800 |
| 2022-08-04 | -57.62 | $20.32 | 514736 |
| 2022-08-03 | -51.67 | $20.64 | 1.7M |
| 2022-08-02 | -46.84 | $20.90 | 2.5M |
| 2022-08-01 | -38.26 | $20.59 | 1.3M |
| 2022-07-29 | -37.53 | $20.62 | 960316 |
| 2022-07-28 | -48.43 | $20.17 | 793100 |
| 2022-07-27 | -56.90 | $19.82 | 3.2M |
| 2022-07-26 | -97.09 | $18.16 | 1.9M |
| 2022-07-25 | -68.28 | $19.35 | 1.3M |
| 2022-07-22 | -69.49 | $19.30 | 1.6M |
| 2022-07-21 | -43.10 | $20.39 | 1.9M |
| 2022-07-20 | -46.25 | $20.26 | 1.1M |
| 2022-07-19 | -45.25 | $20.12 | 2.6M |
| 2022-07-18 | -61.59 | $19.38 | 3.8M |
| 2022-07-15 | -1.80 | $21.80 | 1.8M |
| 2022-07-14 | -8.67 | $21.33 | 1.5M |
| 2022-07-13 | -22.25 | $20.75 | 721728 |
| 2022-07-12 | -17.80 | $20.94 | 686800 |
| 2022-07-11 | -20.14 | $20.84 | 562134 |
| 2022-07-08 | -8.06 | $21.31 | 1.1M |
| 2022-07-07 | -17.23 | $21.08 | 729216 |
| 2022-07-06 | -37.65 | $20.51 | 675426 |
| 2022-07-05 | -51.62 | $19.82 | 1.5M |
| 2022-07-01 | -62.35 | $19.29 | 745429 |
| 2022-06-30 | -68.42 | $18.99 | 1.3M |
| 2022-06-29 | -66.27 | $19.14 | 1.2M |
| 2022-06-28 | -77.78 | $18.81 | 1.1M |
| 2022-06-27 | -72.62 | $19.13 | 1.8M |
| 2022-06-24 | -59.26 | $19.96 | 1.2M |
| 2022-06-23 | -66.02 | $19.54 | 471029 |
| 2022-06-22 | -79.87 | $18.68 | 1.8M |
| 2022-06-21 | -80.03 | $18.67 | 1.8M |
| 2022-06-17 | -92.75 | $17.88 | 598542 |
| 2022-06-16 | -93.56 | $17.83 | 1.2M |
| 2022-06-15 | -77.92 | $19.23 | 817400 |
| 2022-06-14 | -88.34 | $18.64 | 1.1M |
| 2022-06-13 | -93.40 | $18.40 | 1.2M |
| 2022-06-10 | -70.77 | $19.67 | 831119 |
| 2022-06-09 | -52.23 | $20.71 | 1.3M |
| 2022-06-08 | -59.71 | $20.29 | 1.4M |
| 2022-06-07 | -41.18 | $21.33 | 1.8M |
| 2022-06-06 | -52.23 | $20.71 | 12.8M |
| 2022-06-03 | -53.83 | $20.62 | 440748 |
| 2022-06-02 | -32.09 | $21.84 | 4.3M |
| 2022-06-01 | -61.14 | $20.21 | 4.9M |
| 2022-05-31 | -36.65 | $21.91 | 3.7M |
| 2022-05-27 | -31.13 | $22.15 | 3.1M |
| 2022-05-26 | -39.66 | $21.75 | 1.3M |
| 2022-05-25 | -72.71 | $20.20 | 1.6M |
| 2022-05-24 | -79.53 | $19.88 | 1.2M |
| 2022-05-23 | -69.08 | $20.37 | 1.8M |
| 2022-05-20 | -38.59 | $21.80 | 1.3M |
| 2022-05-19 | -51.39 | $21.20 | 1.1M |
| 2022-05-18 | -62.05 | $20.70 | 678600 |
| 2022-05-17 | -13.86 | $22.96 | 311400 |
| 2022-05-16 | -41.36 | $21.67 | 245106 |
| 2022-05-13 | -28.78 | $22.26 | 340100 |
| 2022-05-12 | -84.86 | $19.63 | 390400 |
| 2022-05-11 | -77.48 | $20.10 | 458044 |
| 2022-05-10 | -97.86 | $19.50 | 947846 |
| 2022-05-09 | -57.92 | $21.27 | 451100 |
| 2022-05-06 | -22.52 | $22.70 | 797246 |
| 2022-05-05 | -30.94 | $22.36 | 324738 |
| 2022-05-04 | -1.37 | $23.16 | 350839 |
| 2022-05-03 | -27.98 | $22.53 | 404902 |
| 2022-05-02 | -18.49 | $22.92 | 342900 |
| 2022-04-29 | -32.36 | $22.35 | 278340 |
| 2022-04-28 | -52.07 | $21.54 | 176400 |
| 2022-04-27 | -76.63 | $20.54 | 149000 |
| 2022-04-26 | -88.43 | $20.07 | 187945 |
| 2022-04-25 | -65.28 | $21.07 | 504601 |
| 2022-04-22 | -96.57 | $20.51 | 157000 |
| 2022-04-21 | -79.25 | $21.56 | 177735 |
| 2022-04-20 | -48.30 | $22.47 | 147729 |
| 2022-04-19 | -54.25 | $22.51 | 218900 |
| 2022-04-18 | -78.01 | $21.70 | 108700 |
| 2022-04-14 | -84.51 | $21.52 | 196620 |
| 2022-04-13 | -84.78 | $21.51 | 182400 |
| 2022-04-12 | -96.20 | $21.09 | 372400 |
| 2022-04-11 | -97.01 | $21.06 | 176310 |
| 2022-04-08 | -95.11 | $21.32 | 117925 |
| 2022-04-07 | -93.48 | $21.62 | 130016 |
| 2022-04-06 | -91.22 | $21.72 | 233146 |
| 2022-04-05 | -66.78 | $22.74 | 75600 |
| 2022-04-04 | -34.32 | $23.47 | 91814 |
| 2022-04-01 | -35.11 | $23.18 | 151221 |
| 2022-03-31 | -44.79 | $22.78 | 296604 |
| 2022-03-30 | -32.93 | $23.27 | 119700 |
| 2022-03-29 | -22.03 | $23.72 | 116000 |
| 2022-03-28 | -44.31 | $22.80 | 118600 |
| 2022-03-25 | -37.53 | $23.08 | 130239 |
| 2022-03-24 | -27.36 | $23.50 | 125446 |
| 2022-03-23 | -31.72 | $23.32 | 113300 |
| 2022-03-22 | -15.01 | $24.01 | 109900 |
| 2022-03-21 | -20.58 | $23.78 | 107332 |
| 2022-03-18 | -11.14 | $24.17 | 211804 |
| 2022-03-17 | -1.79 | $24.33 | 184000 |
| 2022-03-16 | -9.71 | $23.57 | 223900 |
| 2022-03-15 | -15.66 | $23.30 | 373241 |
| 2022-03-14 | -15.06 | $23.32 | 307323 |
| 2022-03-11 | -12.87 | $23.14 | 271500 |
| 2022-03-10 | -33.81 | $22.81 | 137700 |
| 2022-03-09 | -39.27 | $22.65 | 194665 |
| 2022-03-08 | -73.73 | $21.43 | 435329 |
| 2022-03-07 | -96.61 | $20.62 | 413644 |
| 2022-03-04 | -62.43 | $21.83 | 161900 |
| 2022-03-03 | -30.79 | $22.95 | 142141 |
| 2022-03-02 | -27.68 | $23.06 | 124300 |
| 2022-03-01 | -48.31 | $22.33 | 154714 |
| 2022-02-28 | -35.88 | $22.77 | 219532 |
| 2022-02-25 | -35.31 | $22.79 | 172300 |
| 2022-02-24 | -52.26 | $22.19 | 286349 |
| 2022-02-23 | -84.08 | $21.24 | 214900 |
| 2022-02-22 | -78.98 | $21.41 | 163728 |
| 2022-02-18 | -74.21 | $21.45 | 149046 |
| 2022-02-17 | -71.92 | $21.53 | 148900 |
| 2022-02-16 | -40.97 | $22.61 | 165100 |
| 2022-02-15 | -30.09 | $22.99 | 132500 |
| 2022-02-14 | -51.58 | $22.24 | 220709 |
| 2022-02-11 | -49.03 | $22.39 | 115100 |
| 2022-02-10 | -43.50 | $23.20 | 122600 |
| 2022-02-09 | -34.08 | $23.78 | 145149 |
| 2022-02-08 | -41.22 | $23.43 | 202938 |
| 2022-02-07 | -48.98 | $23.05 | 207900 |
| 2022-02-04 | -57.27 | $23.02 | 288100 |
| 2022-02-03 | -59.86 | $22.91 | 268900 |
| 2022-02-02 | -61.36 | $23.39 | 320000 |
| 2022-02-01 | -69.41 | $22.85 | 273400 |
| 2022-01-31 | -73.67 | $22.53 | 567442 |
| 2022-01-28 | -85.51 | $21.64 | 210124 |
| 2022-01-27 | -92.42 | $21.12 | 176700 |
| 2022-01-26 | -83.38 | $21.80 | 239800 |
| 2022-01-25 | -82.58 | $21.86 | 229100 |
| 2022-01-24 | -78.46 | $22.17 | 320238 |
| 2022-01-21 | -99.53 | $21.72 | 286332 |
| 2022-01-20 | -96.53 | $22.79 | 219633 |
| 2022-01-19 | -98.33 | $22.78 | 141704 |
| 2022-01-18 | -97.72 | $22.93 | 174100 |
| 2022-01-14 | -98.20 | $23.70 | 104600 |
| 2022-01-13 | -95.43 | $24.37 | 164625 |
| 2022-01-12 | -80.49 | $25.08 | 263200 |
| 2022-01-11 | -85.19 | $24.89 | 172548 |
| 2022-01-10 | -93.42 | $24.79 | 165900 |
| 2022-01-07 | -81.77 | $25.47 | 95500 |
| 2022-01-06 | -59.54 | $26.25 | 156800 |
| 2022-01-05 | -65.53 | $26.04 | 194308 |
| 2022-01-04 | -23.08 | $27.53 | 91811 |
| 2022-01-03 | -19.66 | $27.65 | 126500 |
| 2021-12-31 | -17.66 | $27.72 | 96150 |
| 2021-12-30 | -16.81 | $27.75 | 112534 |
| 2021-12-29 | -33.33 | $27.17 | 90234 |
| 2021-12-28 | -32.19 | $27.21 | 92311 |
| 2021-12-27 | -33.62 | $27.16 | 84400 |
| 2021-12-23 | -47.58 | $26.67 | 111612 |
| 2021-12-22 | -58.40 | $26.29 | 99201 |
| 2021-12-21 | -57.27 | $26.33 | 200623 |
| 2021-12-20 | -82.59 | $25.53 | 276925 |
| 2021-12-17 | -69.06 | $26.73 | 711913 |
| 2021-12-16 | -53.20 | $27.39 | 226715 |
| 2021-12-15 | -31.10 | $28.15 | 240800 |
| 2021-12-14 | -69.19 | $26.84 | 185118 |
| 2021-12-13 | -81.69 | $26.41 | 220000 |
| 2021-12-10 | -65.41 | $26.97 | 163200 |
| 2021-12-09 | -78.20 | $26.53 | 83426 |
| 2021-12-08 | -61.63 | $27.10 | 73934 |
| 2021-12-07 | -67.76 | $27.06 | 100613 |
| 2021-12-06 | -86.56 | $26.39 | 125700 |
| 2021-12-03 | -93.95 | $26.06 | 217500 |
| 2021-12-02 | -77.53 | $26.89 | 160419 |
| 2021-12-01 | -92.51 | $26.21 | 281432 |
| 2021-11-30 | -88.55 | $26.39 | 718400 |
| 2021-11-29 | -97.03 | $26.49 | 229000 |
| 2021-11-26 | -88.75 | $26.94 | 153200 |
| 2021-11-24 | -75.52 | $27.51 | 151444 |
| 2021-11-23 | -76.75 | $27.34 | 247500 |
| 2021-11-22 | -88.50 | $26.87 | 341313 |
| 2021-11-19 | -61.17 | $28.27 | 124745 |
| 2021-11-18 | -55.74 | $28.53 | 273900 |
| 2021-11-17 | -47.81 | $28.91 | 212900 |
| 2021-11-16 | -54.49 | $28.59 | 182548 |
| 2021-11-15 | -57.83 | $28.43 | 118800 |
| 2021-11-12 | -59.50 | $28.35 | 163215 |
| 2021-11-11 | -62.00 | $28.23 | 147600 |
| 2021-11-10 | -65.55 | $28.06 | 218000 |
| 2021-11-09 | -46.76 | $28.96 | 361117 |
| 2021-11-08 | -27.14 | $29.90 | 162839 |
| 2021-11-05 | -31.32 | $29.70 | 199656 |
| 2021-11-04 | -44.89 | $29.05 | 244331 |
| 2021-11-03 | -43.42 | $29.12 | 623500 |
| 2021-11-02 | -74.05 | $27.49 | 199900 |
| 2021-11-01 | -67.50 | $27.69 | 271500 |
| 2021-10-29 | -67.79 | $27.58 | 377849 |
| 2021-10-28 | -72.47 | $26.91 | 313309 |
| 2021-10-27 | -80.91 | $26.41 | 2.0M |
| 2021-10-26 | -51.35 | $28.16 | 998034 |
| 2021-10-25 | -3.72 | $30.98 | 103615 |
| 2021-10-22 | -0.58 | $30.44 | 65745 |
| 2021-10-21 | -1.19 | $30.25 | 66228 |
| 2021-10-20 | -14.70 | $29.40 | 72809 |
| 2021-10-19 | -11.39 | $29.56 | 95427 |
| 2021-10-18 | -7.79 | $28.95 | 147613 |
| 2021-10-15 | -12.19 | $27.73 | 252800 |
| 2021-10-14 | -21.79 | $27.29 | 133630 |
| 2021-10-13 | -32.68 | $27.01 | 65718 |
| 2021-10-12 | -25.68 | $27.19 | 63200 |
| 2021-10-11 | -40.86 | $26.80 | 81300 |
| 2021-10-08 | -25.29 | $27.20 | 148900 |
| 2021-10-07 | -19.30 | $27.58 | 201300 |
| 2021-10-06 | -47.02 | $26.79 | 124221 |
| 2021-10-05 | -54.04 | $26.59 | 107724 |
| 2021-10-04 | -69.58 | $26.15 | 104600 |
| 2021-10-01 | -65.19 | $26.30 | 99900 |
| 2021-09-30 | -97.36 | $25.63 | 260420 |
| 2021-09-29 | -79.45 | $26.47 | 95238 |
| 2021-09-28 | -58.90 | $26.92 | 103200 |
| 2021-09-27 | -23.29 | $27.70 | 96100 |
| 2021-09-24 | -31.05 | $27.53 | 77900 |
| 2021-09-23 | -42.01 | $27.29 | 61400 |
| 2021-09-22 | -71.23 | $26.65 | 67199 |
| 2021-09-21 | -79.91 | $26.46 | 177000 |
| 2021-09-20 | -76.50 | $26.68 | 153800 |
| 2021-09-17 | -42.50 | $27.36 | 285122 |
| 2021-09-16 | -31.73 | $27.35 | 90500 |
| 2021-09-15 | -28.78 | $27.43 | 100524 |
| 2021-09-14 | -31.00 | $27.37 | 113711 |
| 2021-09-13 | -39.11 | $27.15 | 64000 |
| 2021-09-10 | -28.41 | $27.44 | 61400 |
| 2021-09-09 | -41.92 | $27.62 | 115630 |
| 2021-09-08 | -61.64 | $26.90 | 139626 |
| 2021-09-07 | -55.07 | $27.14 | 148425 |
| 2021-09-03 | -30.68 | $28.03 | 102800 |
| 2021-09-02 | -42.86 | $27.78 | 152449 |
| 2021-09-01 | -43.95 | $27.77 | 117200 |
| 2021-08-31 | -67.81 | $27.09 | 176100 |
| 2021-08-30 | -71.87 | $27.43 | 68200 |
| 2021-08-27 | -66.18 | $27.82 | 104872 |
| 2021-08-26 | -74.34 | $27.26 | 85500 |
| 2021-08-25 | -71.14 | $27.48 | 119500 |
| 2021-08-24 | -81.05 | $26.80 | 94945 |
| 2021-08-23 | -85.42 | $26.50 | 113400 |
| 2021-08-20 | -81.92 | $26.74 | 175936 |
| 2021-08-19 | -80.32 | $26.85 | 156700 |
| 2021-08-18 | -98.28 | $26.66 | 104628 |
| 2021-08-17 | -92.41 | $27.00 | 175215 |
| 2021-08-16 | -94.93 | $27.30 | 97700 |
| 2021-08-13 | -88.71 | $27.49 | 187800 |
| 2021-08-12 | -77.41 | $28.11 | 188700 |
| 2021-08-11 | -59.93 | $29.07 | 119800 |
| 2021-08-10 | -66.85 | $28.69 | 100792 |
| 2021-08-09 | -68.67 | $28.59 | 164200 |
| 2021-08-06 | -61.41 | $28.97 | 110462 |
| 2021-08-05 | -52.48 | $29.29 | 142734 |
| 2021-08-04 | -54.50 | $29.09 | 188812 |
| 2021-08-03 | -39.50 | $29.99 | 367757 |
| 2021-08-02 | -3.87 | $29.32 | 663600 |
| 2021-07-30 | -12.64 | $28.52 | 184000 |
| 2021-07-29 | -12.25 | $28.49 | 152016 |
| 2021-07-28 | -15.38 | $28.28 | 131949 |
| 2021-07-27 | -11.56 | $28.34 | 112106 |
| 2021-07-26 | -5.68 | $28.57 | 120750 |
| 2021-07-23 | -11.55 | $28.27 | 106909 |
| 2021-07-22 | -15.26 | $28.08 | 133400 |
| 2021-07-21 | -3.03 | $28.55 | 360033 |
| 2021-07-20 | -10.51 | $27.75 | 237901 |
| 2021-07-19 | -20.96 | $27.21 | 183200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
23.61
2026-07-16
Close Price
$3.42
Vol: 79713
Average Directional Index - Detailed Analysis
Minimum
7.48
Average
19.09
Maximum
51.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 23.61 | $3.42 | 79713 |
| 2026-07-15 | 23.12 | $3.34 | 51900 |
| 2026-07-14 | 22.78 | $3.26 | 102134 |
| 2026-07-13 | 22.42 | $3.38 | 183000 |
| 2026-07-10 | 21.31 | $3.36 | 271813 |
| 2026-07-09 | 20.41 | $3.28 | 84042 |
| 2026-07-08 | 19.80 | $3.21 | 134823 |
| 2026-07-07 | 19.45 | $3.18 | 127403 |
| 2026-07-06 | 19.13 | $3.16 | 99500 |
| 2026-07-02 | 18.79 | $3.16 | 160200 |
| 2026-07-01 | 18.47 | $3.21 | 239800 |
| 2026-06-30 | 18.14 | $3.15 | 201262 |
| 2026-06-29 | 17.60 | $3.24 | 315809 |
| 2026-06-26 | 17.03 | $3.15 | 3.2M |
| 2026-06-25 | 16.91 | $3.13 | 572583 |
| 2026-06-24 | 16.54 | $3.13 | 411131 |
| 2026-06-23 | 16.57 | $3.04 | 272523 |
| 2026-06-22 | 16.76 | $3.02 | 217432 |
| 2026-06-18 | 16.97 | $3.13 | 484600 |
| 2026-06-17 | 16.40 | $3.12 | 229520 |
| 2026-06-16 | 15.80 | $3.08 | 896905 |
| 2026-06-15 | 15.43 | $3.13 | 364600 |
| 2026-06-12 | 14.78 | $3.10 | 338547 |
| 2026-06-11 | 14.37 | $3.05 | 195226 |
| 2026-06-10 | 14.27 | $3.01 | 199200 |
| 2026-06-09 | 14.25 | $2.92 | 139304 |
| 2026-06-08 | 14.65 | $2.83 | 102808 |
| 2026-06-05 | 15.27 | $2.87 | 146047 |
| 2026-06-04 | 15.92 | $2.86 | 76800 |
| 2026-06-03 | 16.55 | $2.86 | 117900 |
| 2026-06-02 | 17.07 | $2.94 | 98317 |
| 2026-06-01 | 17.52 | $2.91 | 97200 |
| 2026-05-29 | 17.79 | $3.07 | 116800 |
| 2026-05-28 | 17.44 | $3.11 | 122128 |
| 2026-05-27 | 16.90 | $3.09 | 147753 |
| 2026-05-26 | 16.43 | $3.03 | 187619 |
| 2026-05-22 | 16.09 | $3.00 | 260938 |
| 2026-05-21 | 15.74 | $3.05 | 282921 |
| 2026-05-20 | 15.37 | $2.98 | 399747 |
| 2026-05-19 | 15.31 | $2.78 | 300723 |
| 2026-05-18 | 15.41 | $2.92 | 328600 |
| 2026-05-15 | 15.58 | $2.73 | 225300 |
| 2026-05-14 | 16.40 | $2.70 | 377440 |
| 2026-05-13 | 17.14 | $2.53 | 318047 |
| 2026-05-12 | 17.79 | $2.63 | 594800 |
| 2026-05-11 | 18.67 | $2.87 | 268400 |
| 2026-05-08 | 18.39 | $3.01 | 587900 |
| 2026-05-07 | 17.81 | $2.89 | 323717 |
| 2026-05-06 | 17.65 | $2.94 | 252652 |
| 2026-05-05 | 17.57 | $2.81 | 322735 |
| 2026-05-04 | 18.12 | $2.60 | 253226 |
| 2026-05-01 | 18.99 | $2.74 | 248939 |
| 2026-04-30 | 19.97 | $2.61 | 256246 |
| 2026-04-29 | 20.36 | $2.63 | 341535 |
| 2026-04-28 | 20.76 | $2.72 | 204706 |
| 2026-04-27 | 21.53 | $2.68 | 212000 |
| 2026-04-24 | 22.28 | $2.73 | 151800 |
| 2026-04-23 | 23.07 | $2.69 | 213437 |
| 2026-04-22 | 23.69 | $2.74 | 102532 |
| 2026-04-21 | 24.70 | $2.81 | 130223 |
| 2026-04-20 | 25.84 | $2.91 | 150317 |
| 2026-04-17 | 26.53 | $2.93 | 150005 |
| 2026-04-16 | 27.44 | $2.81 | 160236 |
| 2026-04-15 | 28.36 | $2.72 | 214400 |
| 2026-04-14 | 28.68 | $2.71 | 349011 |
| 2026-04-13 | 29.12 | $2.69 | 128704 |
| 2026-04-10 | 29.43 | $2.73 | 152132 |
| 2026-04-09 | 29.99 | $2.76 | 132013 |
| 2026-04-08 | 30.52 | $2.75 | 147603 |
| 2026-04-07 | 31.21 | $2.66 | 89200 |
| 2026-04-06 | 31.21 | $2.70 | 109200 |
| 2026-04-02 | 31.21 | $2.69 | 136523 |
| 2026-04-01 | 31.05 | $2.69 | 99539 |
| 2026-03-31 | 31.12 | $2.72 | 144231 |
| 2026-03-30 | 31.13 | $2.64 | 208400 |
| 2026-03-27 | 30.91 | $2.67 | 236313 |
| 2026-03-26 | 30.62 | $2.71 | 110411 |
| 2026-03-25 | 30.54 | $2.77 | 147100 |
| 2026-03-24 | 30.61 | $2.77 | 169907 |
| 2026-03-23 | 30.19 | $2.73 | 255648 |
| 2026-03-20 | 29.75 | $2.70 | 418775 |
| 2026-03-19 | 28.56 | $2.65 | 202300 |
| 2026-03-18 | 27.37 | $2.66 | 255800 |
| 2026-03-17 | 26.17 | $2.69 | 252349 |
| 2026-03-16 | 25.03 | $2.82 | 268300 |
| 2026-03-13 | 24.08 | $2.78 | 324408 |
| 2026-03-12 | 23.00 | $2.88 | 248627 |
| 2026-03-11 | 22.22 | $3.05 | 225519 |
| 2026-03-10 | 21.64 | $3.04 | 284600 |
| 2026-03-09 | 21.16 | $2.98 | 501153 |
| 2026-03-06 | 20.31 | $2.99 | 552830 |
| 2026-03-05 | 19.69 | $3.10 | 232528 |
| 2026-03-04 | 19.67 | $3.17 | 160800 |
| 2026-03-03 | 19.68 | $3.11 | 313200 |
| 2026-03-02 | 19.20 | $3.26 | 260800 |
| 2026-02-27 | 18.69 | $3.16 | 365729 |
| 2026-02-26 | 18.49 | $3.20 | 294714 |
| 2026-02-25 | 18.28 | $3.20 | 423800 |
| 2026-02-24 | 18.18 | $3.22 | 244844 |
| 2026-02-23 | 18.26 | $3.29 | 198042 |
| 2026-02-20 | 18.34 | $3.36 | 266507 |
| 2026-02-19 | 18.77 | $3.27 | 325100 |
| 2026-02-18 | 19.23 | $3.30 | 276000 |
| 2026-02-17 | 19.72 | $3.25 | 260100 |
| 2026-02-13 | 19.80 | $3.36 | 181434 |
| 2026-02-12 | 20.00 | $3.22 | 494500 |
| 2026-02-11 | 20.21 | $3.45 | 299618 |
| 2026-02-10 | 21.09 | $3.61 | 141421 |
| 2026-02-09 | 21.56 | $3.64 | 117700 |
| 2026-02-06 | 22.06 | $3.62 | 140037 |
| 2026-02-05 | 22.72 | $3.57 | 206214 |
| 2026-02-04 | 23.41 | $3.71 | 138734 |
| 2026-02-03 | 23.53 | $3.74 | 138913 |
| 2026-02-02 | 23.42 | $3.80 | 143700 |
| 2026-01-30 | 22.71 | $3.83 | 172822 |
| 2026-01-29 | 22.03 | $3.70 | 239900 |
| 2026-01-28 | 21.38 | $3.58 | 184200 |
| 2026-01-27 | 21.75 | $3.57 | 248520 |
| 2026-01-26 | 22.15 | $3.56 | 241623 |
| 2026-01-23 | 22.24 | $3.61 | 85642 |
| 2026-01-22 | 22.33 | $3.66 | 82300 |
| 2026-01-21 | 22.11 | $3.69 | 92224 |
| 2026-01-20 | 22.28 | $3.52 | 150527 |
| 2026-01-16 | 22.47 | $3.74 | 117400 |
| 2026-01-15 | 20.96 | $3.83 | 105012 |
| 2026-01-14 | 19.36 | $3.74 | 78700 |
| 2026-01-13 | 17.90 | $3.72 | 85526 |
| 2026-01-12 | 16.50 | $3.63 | 116529 |
| 2026-01-09 | 15.32 | $3.61 | 115100 |
| 2026-01-08 | 14.08 | $3.55 | 112839 |
| 2026-01-07 | 13.10 | $3.43 | 200846 |
| 2026-01-06 | 12.30 | $3.48 | 117632 |
| 2026-01-05 | 11.75 | $3.41 | 84200 |
| 2026-01-02 | 11.23 | $3.36 | 102200 |
| 2025-12-31 | 11.11 | $3.35 | 117646 |
| 2025-12-30 | 11.17 | $3.33 | 120900 |
| 2025-12-29 | 11.15 | $3.35 | 240053 |
| 2025-12-26 | 11.31 | $3.38 | 42224 |
| 2025-12-24 | 10.97 | $3.41 | 34003 |
| 2025-12-23 | 10.60 | $3.41 | 140205 |
| 2025-12-22 | 10.00 | $3.39 | 141905 |
| 2025-12-19 | 9.83 | $3.39 | 226500 |
| 2025-12-18 | 9.77 | $3.40 | 189221 |
| 2025-12-17 | 9.70 | $3.40 | 154539 |
| 2025-12-16 | 9.97 | $3.36 | 97800 |
| 2025-12-15 | 10.37 | $3.40 | 166300 |
| 2025-12-12 | 10.79 | $3.38 | 210900 |
| 2025-12-11 | 10.99 | $3.49 | 175700 |
| 2025-12-10 | 11.03 | $3.49 | 315725 |
| 2025-12-09 | 10.81 | $3.44 | 69000 |
| 2025-12-08 | 10.93 | $3.44 | 53600 |
| 2025-12-05 | 11.06 | $3.51 | 87300 |
| 2025-12-04 | 10.70 | $3.56 | 149400 |
| 2025-12-03 | 10.26 | $3.70 | 97511 |
| 2025-12-02 | 9.79 | $3.57 | 116609 |
| 2025-12-01 | 9.64 | $3.54 | 66200 |
| 2025-11-28 | 9.32 | $3.58 | 41616 |
| 2025-11-26 | 9.01 | $3.58 | 88400 |
| 2025-11-25 | 8.77 | $3.54 | 78900 |
| 2025-11-24 | 8.72 | $3.39 | 92905 |
| 2025-11-21 | 9.17 | $3.36 | 117422 |
| 2025-11-20 | 9.63 | $3.35 | 335336 |
| 2025-11-19 | 10.02 | $3.28 | 149200 |
| 2025-11-18 | 10.33 | $3.35 | 135800 |
| 2025-11-17 | 10.57 | $3.27 | 115500 |
| 2025-11-14 | 10.98 | $3.39 | 94435 |
| 2025-11-13 | 11.55 | $3.35 | 187002 |
| 2025-11-12 | 12.02 | $3.45 | 126900 |
| 2025-11-11 | 12.04 | $3.57 | 102222 |
| 2025-11-10 | 11.50 | $3.60 | 113306 |
| 2025-11-07 | 10.71 | $3.67 | 243009 |
| 2025-11-06 | 9.89 | $3.25 | 201402 |
| 2025-11-05 | 10.05 | $3.43 | 174913 |
| 2025-11-04 | 9.86 | $3.30 | 65100 |
| 2025-11-03 | 10.35 | $3.35 | 109100 |
| 2025-10-31 | 10.86 | $3.34 | 215323 |
| 2025-10-30 | 11.10 | $3.50 | 173309 |
| 2025-10-29 | 11.29 | $3.41 | 127338 |
| 2025-10-28 | 11.77 | $3.38 | 102600 |
| 2025-10-27 | 12.01 | $3.36 | 98604 |
| 2025-10-24 | 12.44 | $3.50 | 144479 |
| 2025-10-23 | 13.05 | $3.39 | 48700 |
| 2025-10-22 | 13.37 | $3.39 | 155500 |
| 2025-10-21 | 13.70 | $3.32 | 403441 |
| 2025-10-20 | 13.56 | $3.18 | 499500 |
| 2025-10-17 | 13.59 | $3.29 | 54211 |
| 2025-10-16 | 14.28 | $3.34 | 164800 |
| 2025-10-15 | 15.00 | $3.31 | 152243 |
| 2025-10-14 | 15.22 | $3.30 | 138301 |
| 2025-10-13 | 15.45 | $3.21 | 146100 |
| 2025-10-10 | 14.95 | $3.21 | 206100 |
| 2025-10-09 | 14.47 | $3.38 | 80800 |
| 2025-10-08 | 14.17 | $3.35 | 123000 |
| 2025-10-07 | 13.89 | $3.28 | 167500 |
| 2025-10-06 | 13.42 | $3.36 | 142900 |
| 2025-10-03 | 13.27 | $3.43 | 108200 |
| 2025-10-02 | 13.16 | $3.42 | 102042 |
| 2025-10-01 | 13.09 | $3.48 | 111517 |
| 2025-09-30 | 13.43 | $3.50 | 119900 |
| 2025-09-29 | 13.78 | $3.55 | 81542 |
| 2025-09-26 | 14.41 | $3.63 | 84342 |
| 2025-09-25 | 14.73 | $3.70 | 127708 |
| 2025-09-24 | 15.06 | $3.71 | 80700 |
| 2025-09-23 | 15.45 | $3.59 | 211606 |
| 2025-09-22 | 15.86 | $3.74 | 90400 |
| 2025-09-19 | 15.67 | $3.70 | 191600 |
| 2025-09-18 | 15.47 | $3.88 | 68206 |
| 2025-09-17 | 15.02 | $3.76 | 70733 |
| 2025-09-16 | 14.54 | $3.84 | 59329 |
| 2025-09-15 | 14.27 | $3.83 | 95203 |
| 2025-09-12 | 14.05 | $3.82 | 43300 |
| 2025-09-11 | 13.83 | $3.92 | 78328 |
| 2025-09-10 | 13.24 | $3.89 | 105829 |
| 2025-09-09 | 12.62 | $4.00 | 144800 |
| 2025-09-08 | 11.98 | $3.91 | 116200 |
| 2025-09-05 | 11.57 | $3.66 | 93013 |
| 2025-09-04 | 11.79 | $3.63 | 68200 |
| 2025-09-03 | 12.22 | $3.48 | 107900 |
| 2025-09-02 | 12.70 | $3.50 | 88700 |
| 2025-08-29 | 13.27 | $3.63 | 56833 |
| 2025-08-28 | 13.63 | $3.63 | 95308 |
| 2025-08-27 | 14.02 | $3.69 | 61000 |
| 2025-08-26 | 14.05 | $3.74 | 98700 |
| 2025-08-25 | 13.81 | $3.77 | 100606 |
| 2025-08-22 | 13.75 | $3.73 | 198312 |
| 2025-08-21 | 13.81 | $3.50 | 69100 |
| 2025-08-20 | 14.45 | $3.49 | 82500 |
| 2025-08-19 | 15.13 | $3.49 | 76134 |
| 2025-08-18 | 15.58 | $3.49 | 108600 |
| 2025-08-15 | 16.25 | $3.39 | 66900 |
| 2025-08-14 | 16.97 | $3.39 | 117800 |
| 2025-08-13 | 17.73 | $3.51 | 220200 |
| 2025-08-12 | 18.52 | $3.17 | 259250 |
| 2025-08-11 | 18.43 | $3.21 | 201242 |
| 2025-08-08 | 18.33 | $3.45 | 329800 |
| 2025-08-07 | 18.44 | $3.13 | 396500 |
| 2025-08-06 | 17.37 | $3.15 | 865526 |
| 2025-08-05 | 16.36 | $3.23 | 933716 |
| 2025-08-04 | 15.42 | $3.25 | 346512 |
| 2025-08-01 | 14.43 | $3.16 | 556400 |
| 2025-07-31 | 13.39 | $3.60 | 142100 |
| 2025-07-30 | 13.86 | $3.73 | 110001 |
| 2025-07-29 | 14.30 | $3.79 | 56324 |
| 2025-07-28 | 14.03 | $3.88 | 71400 |
| 2025-07-25 | 13.43 | $3.93 | 55246 |
| 2025-07-24 | 12.87 | $3.82 | 73038 |
| 2025-07-23 | 12.22 | $3.99 | 100200 |
| 2025-07-22 | 11.03 | $3.87 | 141433 |
| 2025-07-21 | 10.08 | $3.69 | 131800 |
| 2025-07-18 | 9.86 | $3.59 | 88200 |
| 2025-07-17 | 10.30 | $3.56 | 74700 |
| 2025-07-16 | 10.79 | $3.54 | 102100 |
| 2025-07-15 | 11.31 | $3.55 | 106017 |
| 2025-07-14 | 11.65 | $3.59 | 93322 |
| 2025-07-11 | 11.88 | $3.64 | 79200 |
| 2025-07-10 | 11.94 | $3.68 | 97504 |
| 2025-07-09 | 12.00 | $3.62 | 191400 |
| 2025-07-08 | 12.53 | $3.57 | 103835 |
| 2025-07-07 | 12.86 | $3.60 | 193648 |
| 2025-07-03 | 13.20 | $3.65 | 152200 |
| 2025-07-02 | 13.20 | $3.66 | 644547 |
| 2025-07-01 | 13.25 | $3.51 | 644500 |
| 2025-06-30 | 13.91 | $3.47 | 140500 |
| 2025-06-27 | 14.49 | $3.58 | 255132 |
| 2025-06-26 | 14.75 | $3.54 | 117600 |
| 2025-06-25 | 15.28 | $3.54 | 152600 |
| 2025-06-24 | 15.79 | $3.54 | 307942 |
| 2025-06-23 | 16.14 | $3.53 | 205700 |
| 2025-06-20 | 16.51 | $3.51 | 124001 |
| 2025-06-18 | 17.26 | $3.52 | 104100 |
| 2025-06-17 | 17.93 | $3.51 | 109700 |
| 2025-06-16 | 18.74 | $3.55 | 70734 |
| 2025-06-13 | 19.11 | $3.55 | 120046 |
| 2025-06-12 | 19.60 | $3.58 | 71581 |
| 2025-06-11 | 20.12 | $3.50 | 55825 |
| 2025-06-10 | 20.37 | $3.53 | 72516 |
| 2025-06-09 | 20.73 | $3.51 | 107547 |
| 2025-06-06 | 21.28 | $3.38 | 148300 |
| 2025-06-05 | 22.13 | $3.37 | 87500 |
| 2025-06-04 | 23.23 | $3.39 | 109200 |
| 2025-06-03 | 24.38 | $3.34 | 131200 |
| 2025-06-02 | 25.34 | $3.14 | 151322 |
| 2025-05-30 | 25.98 | $3.18 | 262600 |
| 2025-05-29 | 26.38 | $3.21 | 172800 |
| 2025-05-28 | 26.62 | $3.10 | 176522 |
| 2025-05-27 | 26.64 | $3.09 | 131400 |
| 2025-05-23 | 26.76 | $3.12 | 120215 |
| 2025-05-22 | 26.89 | $3.17 | 135548 |
| 2025-05-21 | 27.03 | $3.08 | 176924 |
| 2025-05-20 | 27.02 | $3.14 | 180598 |
| 2025-05-19 | 27.29 | $3.15 | 165034 |
| 2025-05-16 | 27.32 | $3.27 | 152900 |
| 2025-05-15 | 27.44 | $3.20 | 104802 |
| 2025-05-14 | 27.31 | $3.23 | 178940 |
| 2025-05-13 | 27.18 | $3.39 | 193600 |
| 2025-05-12 | 27.47 | $3.32 | 221900 |
| 2025-05-09 | 27.76 | $3.23 | 241400 |
| 2025-05-08 | 27.94 | $3.50 | 128139 |
| 2025-05-07 | 29.19 | $3.41 | 96944 |
| 2025-05-06 | 29.88 | $3.27 | 110636 |
| 2025-05-05 | 30.10 | $3.31 | 122900 |
| 2025-05-02 | 30.59 | $3.35 | 158200 |
| 2025-05-01 | 31.10 | $3.30 | 113433 |
| 2025-04-30 | 31.48 | $3.29 | 269243 |
| 2025-04-29 | 31.82 | $3.33 | 242800 |
| 2025-04-28 | 32.18 | $3.28 | 271429 |
| 2025-04-25 | 32.57 | $3.38 | 231522 |
| 2025-04-24 | 33.39 | $3.43 | 195300 |
| 2025-04-23 | 34.27 | $3.42 | 205500 |
| 2025-04-22 | 35.19 | $3.35 | 192452 |
| 2025-04-21 | 35.10 | $3.32 | 295942 |
| 2025-04-17 | 34.44 | $3.26 | 231352 |
| 2025-04-16 | 33.89 | $3.30 | 237000 |
| 2025-04-15 | 33.32 | $3.37 | 234205 |
| 2025-04-14 | 32.96 | $3.47 | 205020 |
| 2025-04-11 | 32.25 | $3.44 | 143800 |
| 2025-04-10 | 31.32 | $3.41 | 168500 |
| 2025-04-09 | 30.48 | $3.61 | 276700 |
| 2025-04-08 | 29.60 | $3.42 | 485900 |
| 2025-04-07 | 28.91 | $3.53 | 570048 |
| 2025-04-04 | 28.29 | $3.61 | 247101 |
| 2025-04-03 | 27.13 | $3.59 | 306528 |
| 2025-04-02 | 26.11 | $3.83 | 79400 |
| 2025-04-01 | 25.57 | $3.76 | 136517 |
| 2025-03-31 | 25.08 | $3.75 | 90322 |
| 2025-03-28 | 24.62 | $3.83 | 102800 |
| 2025-03-27 | 24.33 | $3.97 | 52000 |
| 2025-03-26 | 24.30 | $3.92 | 87700 |
| 2025-03-25 | 23.94 | $3.96 | 74633 |
| 2025-03-24 | 23.81 | $4.00 | 126100 |
| 2025-03-21 | 23.51 | $3.89 | 252447 |
| 2025-03-20 | 22.81 | $3.95 | 144828 |
| 2025-03-19 | 22.17 | $4.01 | 101921 |
| 2025-03-18 | 21.75 | $4.01 | 161033 |
| 2025-03-17 | 20.92 | $4.04 | 205410 |
| 2025-03-14 | 20.05 | $4.04 | 86092 |
| 2025-03-13 | 19.36 | $4.06 | 270707 |
| 2025-03-12 | 18.36 | $3.96 | 152000 |
| 2025-03-11 | 17.49 | $4.11 | 231929 |
| 2025-03-10 | 16.60 | $4.02 | 192500 |
| 2025-03-07 | 15.79 | $4.43 | 305436 |
| 2025-03-06 | 14.98 | $4.26 | 232931 |
| 2025-03-05 | 14.72 | $4.30 | 222159 |
| 2025-03-04 | 14.61 | $4.39 | 162000 |
| 2025-03-03 | 14.50 | $4.44 | 157100 |
| 2025-02-28 | 14.81 | $4.60 | 125349 |
| 2025-02-27 | 15.39 | $4.54 | 99127 |
| 2025-02-26 | 16.12 | $4.70 | 117100 |
| 2025-02-25 | 16.78 | $4.72 | 93104 |
| 2025-02-24 | 16.98 | $4.73 | 129534 |
| 2025-02-21 | 17.20 | $4.75 | 112500 |
| 2025-02-20 | 17.17 | $4.80 | 47900 |
| 2025-02-19 | 16.96 | $4.91 | 90730 |
| 2025-02-18 | 16.61 | $4.90 | 72945 |
| 2025-02-14 | 16.27 | $4.85 | 43517 |
| 2025-02-13 | 15.87 | $4.99 | 220659 |
| 2025-02-12 | 15.45 | $4.74 | 119500 |
| 2025-02-11 | 15.48 | $4.79 | 97100 |
| 2025-02-10 | 15.52 | $4.73 | 91218 |
| 2025-02-07 | 15.94 | $4.74 | 121718 |
| 2025-02-06 | 16.29 | $4.79 | 84039 |
| 2025-02-05 | 16.24 | $4.78 | 150606 |
| 2025-02-04 | 16.23 | $4.84 | 222200 |
| 2025-02-03 | 16.28 | $4.58 | 132549 |
| 2025-01-31 | 16.60 | $4.86 | 120300 |
| 2025-01-30 | 16.00 | $5.00 | 168948 |
| 2025-01-29 | 15.03 | $4.87 | 71742 |
| 2025-01-28 | 14.47 | $4.72 | 83022 |
| 2025-01-27 | 13.94 | $4.81 | 161812 |
| 2025-01-24 | 12.85 | $4.78 | 132600 |
| 2025-01-23 | 12.12 | $4.85 | 138416 |
| 2025-01-22 | 11.36 | $4.81 | 270033 |
| 2025-01-21 | 10.65 | $4.78 | 108600 |
| 2025-01-17 | 10.06 | $4.61 | 97600 |
| 2025-01-16 | 9.88 | $4.57 | 89900 |
| 2025-01-15 | 9.82 | $4.55 | 79300 |
| 2025-01-14 | 9.75 | $4.44 | 135642 |
| 2025-01-13 | 10.04 | $4.41 | 103903 |
| 2025-01-10 | 10.46 | $4.40 | 128700 |
| 2025-01-08 | 10.97 | $4.46 | 195142 |
| 2025-01-07 | 11.22 | $4.55 | 108345 |
| 2025-01-06 | 11.35 | $4.57 | 118600 |
| 2025-01-03 | 11.16 | $4.65 | 134300 |
| 2025-01-02 | 11.18 | $4.57 | 175200 |
| 2024-12-31 | 11.35 | $4.51 | 143300 |
| 2024-12-30 | 11.53 | $4.47 | 176500 |
| 2024-12-27 | 12.06 | $4.54 | 191807 |
| 2024-12-26 | 12.55 | $4.59 | 184022 |
| 2024-12-24 | 13.16 | $4.44 | 76330 |
| 2024-12-23 | 13.44 | $4.44 | 270600 |
| 2024-12-20 | 13.76 | $4.56 | 256900 |
| 2024-12-19 | 14.10 | $4.37 | 293400 |
| 2024-12-18 | 14.63 | $4.51 | 286601 |
| 2024-12-17 | 15.31 | $4.91 | 455130 |
| 2024-12-16 | 14.93 | $4.88 | 440308 |
| 2024-12-13 | 14.34 | $5.03 | 156917 |
| 2024-12-12 | 13.57 | $4.97 | 178145 |
| 2024-12-11 | 12.75 | $5.07 | 258900 |
| 2024-12-10 | 11.82 | $4.89 | 433107 |
| 2024-12-09 | 10.84 | $5.18 | 403801 |
| 2024-12-06 | 9.81 | $4.69 | 109100 |
| 2024-12-05 | 9.75 | $4.63 | 161029 |
| 2024-12-04 | 10.06 | $4.57 | 128714 |
| 2024-12-03 | 10.53 | $4.56 | 174612 |
| 2024-12-02 | 11.02 | $4.59 | 199400 |
| 2024-11-29 | 11.40 | $4.54 | 102432 |
| 2024-11-27 | 11.80 | $4.62 | 130800 |
| 2024-11-26 | 12.39 | $4.49 | 236648 |
| 2024-11-25 | 13.02 | $4.63 | 200200 |
| 2024-11-22 | 13.35 | $4.51 | 189700 |
| 2024-11-21 | 14.04 | $4.38 | 238900 |
| 2024-11-20 | 14.28 | $4.28 | 177700 |
| 2024-11-19 | 14.32 | $4.26 | 290900 |
| 2024-11-18 | 14.29 | $4.21 | 332154 |
| 2024-11-15 | 14.51 | $4.48 | 407034 |
| 2024-11-14 | 15.03 | $4.30 | 240448 |
| 2024-11-13 | 14.98 | $4.40 | 273817 |
| 2024-11-12 | 15.12 | $4.40 | 286823 |
| 2024-11-11 | 15.27 | $4.44 | 205842 |
| 2024-11-08 | 15.57 | $4.41 | 704221 |
| 2024-11-07 | 15.88 | $4.75 | 277119 |
| 2024-11-06 | 15.25 | $4.83 | 365600 |
| 2024-11-05 | 14.62 | $4.65 | 208900 |
| 2024-11-04 | 14.66 | $4.44 | 289427 |
| 2024-11-01 | 14.63 | $4.46 | 213600 |
| 2024-10-31 | 15.18 | $4.21 | 213400 |
| 2024-10-30 | 15.44 | $4.20 | 196300 |
| 2024-10-29 | 15.71 | $4.17 | 156218 |
| 2024-10-28 | 15.58 | $4.11 | 118500 |
| 2024-10-25 | 15.52 | $4.05 | 154913 |
| 2024-10-24 | 15.47 | $4.09 | 155219 |
| 2024-10-23 | 14.90 | $4.10 | 326500 |
| 2024-10-22 | 14.33 | $4.24 | 112100 |
| 2024-10-21 | 14.05 | $4.29 | 139400 |
| 2024-10-18 | 13.95 | $4.39 | 198148 |
| 2024-10-17 | 14.06 | $4.45 | 117700 |
| 2024-10-16 | 14.26 | $4.50 | 129905 |
| 2024-10-15 | 14.82 | $4.48 | 188400 |
| 2024-10-14 | 15.41 | $4.44 | 146713 |
| 2024-10-11 | 15.60 | $4.39 | 300500 |
| 2024-10-10 | 15.90 | $4.47 | 140740 |
| 2024-10-09 | 16.32 | $4.49 | 103900 |
| 2024-10-08 | 16.79 | $4.42 | 162500 |
| 2024-10-07 | 16.89 | $4.39 | 233513 |
| 2024-10-04 | 16.86 | $4.38 | 120404 |
| 2024-10-03 | 16.84 | $4.27 | 132004 |
| 2024-10-02 | 16.56 | $4.35 | 178900 |
| 2024-10-01 | 16.35 | $4.32 | 701838 |
| 2024-09-30 | 16.13 | $4.50 | 303100 |
| 2024-09-27 | 16.68 | $4.62 | 221347 |
| 2024-09-26 | 17.42 | $4.49 | 264944 |
| 2024-09-25 | 17.73 | $4.41 | 133900 |
| 2024-09-24 | 18.06 | $4.64 | 215000 |
| 2024-09-23 | 18.86 | $4.59 | 300200 |
| 2024-09-20 | 19.64 | $4.67 | 410900 |
| 2024-09-19 | 20.64 | $4.73 | 249714 |
| 2024-09-18 | 21.55 | $4.66 | 399549 |
| 2024-09-17 | 22.51 | $4.65 | 433343 |
| 2024-09-16 | 23.54 | $4.51 | 298400 |
| 2024-09-13 | 24.40 | $4.50 | 490200 |
| 2024-09-12 | 25.49 | $4.45 | 538731 |
| 2024-09-11 | 26.57 | $4.27 | 1.6M |
| 2024-09-10 | 27.15 | $4.04 | 792711 |
| 2024-09-09 | 26.76 | $4.00 | 650948 |
| 2024-09-06 | 26.52 | $4.07 | 628734 |
| 2024-09-05 | 26.44 | $4.15 | 441531 |
| 2024-09-04 | 26.49 | $4.15 | 308200 |
| 2024-09-03 | 26.39 | $4.10 | 344200 |
| 2024-08-30 | 26.31 | $4.31 | 260700 |
| 2024-08-29 | 26.50 | $4.30 | 361800 |
| 2024-08-28 | 26.43 | $4.25 | 2.2M |
| 2024-08-27 | 26.36 | $4.32 | 618500 |
| 2024-08-26 | 26.42 | $4.44 | 626736 |
| 2024-08-23 | 26.71 | $4.60 | 734100 |
| 2024-08-22 | 26.60 | $4.59 | 193525 |
| 2024-08-21 | 26.48 | $4.57 | 97300 |
| 2024-08-20 | 26.08 | $4.48 | 160400 |
| 2024-08-19 | 25.42 | $4.47 | 163112 |
| 2024-08-16 | 24.83 | $4.46 | 141000 |
| 2024-08-15 | 24.11 | $4.46 | 215227 |
| 2024-08-14 | 23.37 | $4.31 | 252211 |
| 2024-08-13 | 22.44 | $4.39 | 190509 |
| 2024-08-12 | 21.55 | $4.39 | 255201 |
| 2024-08-09 | 20.65 | $4.55 | 346923 |
| 2024-08-08 | 19.83 | $4.46 | 325200 |
| 2024-08-07 | 18.61 | $4.39 | 294005 |
| 2024-08-06 | 17.34 | $4.48 | 470658 |
| 2024-08-05 | 16.12 | $4.67 | 447032 |
| 2024-08-02 | 14.98 | $4.97 | 1.2M |
| 2024-08-01 | 13.97 | $5.77 | 281207 |
| 2024-07-31 | 14.12 | $6.04 | 602101 |
| 2024-07-30 | 14.76 | $5.95 | 189237 |
| 2024-07-29 | 14.94 | $5.95 | 237325 |
| 2024-07-26 | 15.20 | $6.11 | 318649 |
| 2024-07-25 | 15.66 | $6.05 | 198605 |
| 2024-07-24 | 15.61 | $5.98 | 141200 |
| 2024-07-23 | 15.56 | $6.28 | 352700 |
| 2024-07-22 | 15.60 | $6.16 | 471941 |
| 2024-07-19 | 15.11 | $5.89 | 179100 |
| 2024-07-18 | 14.59 | $6.14 | 127200 |
| 2024-07-17 | 14.52 | $6.38 | 312208 |
| 2024-07-16 | 14.74 | $6.34 | 337800 |
| 2024-07-15 | 14.66 | $6.20 | 264721 |
| 2024-07-12 | 14.38 | $6.10 | 334500 |
| 2024-07-11 | 13.96 | $6.03 | 269400 |
| 2024-07-10 | 13.10 | $5.82 | 265232 |
| 2024-07-09 | 12.14 | $6.00 | 123505 |
| 2024-07-08 | 11.35 | $6.17 | 95600 |
| 2024-07-05 | 10.87 | $6.13 | 224300 |
| 2024-07-03 | 10.35 | $6.36 | 66900 |
| 2024-07-02 | 10.28 | $6.35 | 114800 |
| 2024-07-01 | 9.99 | $6.28 | 123580 |
| 2024-06-28 | 9.78 | $6.73 | 458631 |
| 2024-06-27 | 10.25 | $6.54 | 169800 |
| 2024-06-26 | 10.43 | $6.60 | 137400 |
| 2024-06-25 | 10.46 | $6.43 | 103636 |
| 2024-06-24 | 10.44 | $6.57 | 100034 |
| 2024-06-21 | 10.67 | $6.59 | 225400 |
| 2024-06-20 | 10.79 | $6.45 | 252343 |
| 2024-06-18 | 10.74 | $6.40 | 113200 |
| 2024-06-17 | 10.92 | $6.52 | 110932 |
| 2024-06-14 | 11.12 | $6.56 | 86611 |
| 2024-06-13 | 11.62 | $6.72 | 117331 |
| 2024-06-12 | 12.03 | $6.89 | 107040 |
| 2024-06-11 | 11.93 | $6.78 | 120520 |
| 2024-06-10 | 12.38 | $6.65 | 92603 |
| 2024-06-07 | 13.00 | $6.67 | 137200 |
| 2024-06-06 | 13.50 | $6.86 | 101800 |
| 2024-06-05 | 13.66 | $6.84 | 118100 |
| 2024-06-04 | 13.85 | $6.68 | 135600 |
| 2024-06-03 | 14.29 | $6.69 | 222700 |
| 2024-05-31 | 14.57 | $7.00 | 176713 |
| 2024-05-30 | 14.46 | $6.81 | 116319 |
| 2024-05-29 | 14.58 | $6.74 | 105540 |
| 2024-05-28 | 14.76 | $6.91 | 122900 |
| 2024-05-24 | 14.84 | $6.77 | 105400 |
| 2024-05-23 | 15.21 | $6.69 | 192800 |
| 2024-05-22 | 15.70 | $6.70 | 129309 |
| 2024-05-21 | 16.05 | $6.81 | 104800 |
| 2024-05-20 | 16.41 | $6.93 | 183437 |
| 2024-05-17 | 16.29 | $6.93 | 360800 |
| 2024-05-16 | 16.16 | $6.75 | 239239 |
| 2024-05-15 | 16.21 | $6.98 | 143400 |
| 2024-05-14 | 15.66 | $7.00 | 250800 |
| 2024-05-13 | 15.07 | $6.79 | 152110 |
| 2024-05-10 | 14.97 | $6.77 | 165300 |
| 2024-05-09 | 14.86 | $6.84 | 142948 |
| 2024-05-08 | 14.62 | $6.83 | 207300 |
| 2024-05-07 | 14.36 | $6.77 | 303523 |
| 2024-05-06 | 13.80 | $7.01 | 320347 |
| 2024-05-03 | 12.79 | $7.31 | 596405 |
| 2024-05-02 | 11.72 | $6.16 | 208445 |
| 2024-05-01 | 12.25 | $6.35 | 147428 |
| 2024-04-30 | 12.44 | $6.33 | 167900 |
| 2024-04-29 | 12.97 | $6.45 | 128838 |
| 2024-04-26 | 13.52 | $6.28 | 102373 |
| 2024-04-25 | 13.89 | $6.07 | 141437 |
| 2024-04-24 | 14.01 | $6.30 | 112800 |
| 2024-04-23 | 14.31 | $6.15 | 99709 |
| 2024-04-22 | 14.44 | $6.07 | 114333 |
| 2024-04-19 | 14.66 | $6.24 | 171308 |
| 2024-04-18 | 14.89 | $6.10 | 147700 |
| 2024-04-17 | 14.86 | $5.98 | 142739 |
| 2024-04-16 | 14.83 | $6.18 | 193300 |
| 2024-04-15 | 15.19 | $6.28 | 188537 |
| 2024-04-12 | 15.57 | $6.09 | 183300 |
| 2024-04-11 | 15.97 | $6.38 | 409541 |
| 2024-04-10 | 16.78 | $6.33 | 232800 |
| 2024-04-09 | 17.47 | $6.58 | 194136 |
| 2024-04-08 | 17.44 | $6.61 | 178000 |
| 2024-04-05 | 17.42 | $6.57 | 137410 |
| 2024-04-04 | 17.54 | $6.52 | 193116 |
| 2024-04-03 | 17.58 | $6.60 | 185126 |
| 2024-04-02 | 17.80 | $6.53 | 241327 |
| 2024-04-01 | 17.95 | $6.84 | 215325 |
| 2024-03-28 | 17.65 | $6.75 | 287700 |
| 2024-03-27 | 17.24 | $6.91 | 197913 |
| 2024-03-26 | 16.96 | $6.71 | 196211 |
| 2024-03-25 | 16.81 | $6.66 | 219800 |
| 2024-03-22 | 16.64 | $6.90 | 213831 |
| 2024-03-21 | 15.81 | $7.08 | 314100 |
| 2024-03-20 | 14.76 | $6.97 | 357117 |
| 2024-03-19 | 13.93 | $6.77 | 349300 |
| 2024-03-18 | 13.34 | $6.66 | 310100 |
| 2024-03-15 | 12.86 | $6.76 | 482534 |
| 2024-03-14 | 12.32 | $6.66 | 650123 |
| 2024-03-13 | 11.91 | $6.62 | 568800 |
| 2024-03-12 | 11.62 | $6.48 | 658000 |
| 2024-03-11 | 10.98 | $6.75 | 741654 |
| 2024-03-08 | 10.44 | $6.55 | 1.2M |
| 2024-03-07 | 10.11 | $5.27 | 338622 |
| 2024-03-06 | 9.59 | $5.59 | 254100 |
| 2024-03-05 | 9.53 | $5.57 | 270213 |
| 2024-03-04 | 9.59 | $5.80 | 345400 |
| 2024-03-01 | 9.69 | $5.92 | 721300 |
| 2024-02-29 | 10.04 | $5.76 | 343800 |
| 2024-02-28 | 10.04 | $5.59 | 286121 |
| 2024-02-27 | 9.79 | $5.75 | 546800 |
| 2024-02-26 | 9.71 | $5.89 | 227500 |
| 2024-02-23 | 9.82 | $5.80 | 279400 |
| 2024-02-22 | 9.53 | $5.75 | 265568 |
| 2024-02-21 | 9.41 | $5.88 | 205402 |
| 2024-02-20 | 9.27 | $5.81 | 469215 |
| 2024-02-16 | 9.22 | $5.99 | 199616 |
| 2024-02-15 | 9.48 | $6.16 | 316300 |
| 2024-02-14 | 9.90 | $6.08 | 156007 |
| 2024-02-13 | 10.20 | $5.91 | 244600 |
| 2024-02-12 | 10.52 | $6.27 | 266100 |
| 2024-02-09 | 10.61 | $6.17 | 124000 |
| 2024-02-08 | 10.95 | $6.05 | 223030 |
| 2024-02-07 | 11.37 | $5.83 | 223809 |
| 2024-02-06 | 11.58 | $5.98 | 142125 |
| 2024-02-05 | 11.88 | $5.82 | 199334 |
| 2024-02-02 | 12.14 | $5.98 | 141032 |
| 2024-02-01 | 12.62 | $6.06 | 153253 |
| 2024-01-31 | 13.20 | $5.92 | 311569 |
| 2024-01-30 | 13.89 | $6.20 | 276400 |
| 2024-01-29 | 14.21 | $6.43 | 237300 |
| 2024-01-26 | 14.55 | $6.19 | 161100 |
| 2024-01-25 | 14.91 | $6.20 | 206200 |
| 2024-01-24 | 15.29 | $6.39 | 257600 |
| 2024-01-23 | 15.24 | $6.35 | 272414 |
| 2024-01-22 | 15.19 | $6.33 | 224409 |
| 2024-01-19 | 15.60 | $5.88 | 140700 |
| 2024-01-18 | 16.04 | $5.73 | 188900 |
| 2024-01-17 | 16.20 | $5.67 | 172416 |
| 2024-01-16 | 16.35 | $5.76 | 233315 |
| 2024-01-12 | 16.55 | $5.88 | 154843 |
| 2024-01-11 | 17.10 | $5.82 | 243138 |
| 2024-01-10 | 17.59 | $5.96 | 165700 |
| 2024-01-09 | 18.33 | $6.01 | 199200 |
| 2024-01-08 | 19.21 | $6.10 | 192800 |
| 2024-01-05 | 20.08 | $6.18 | 315600 |
| 2024-01-04 | 20.83 | $6.30 | 578026 |
| 2024-01-03 | 21.62 | $6.12 | 339134 |
| 2024-01-02 | 21.86 | $6.56 | 673500 |
| 2023-12-29 | 21.26 | $6.90 | 2.0M |
| 2023-12-28 | 20.82 | $6.45 | 373900 |
| 2023-12-27 | 20.68 | $6.78 | 339646 |
| 2023-12-26 | 19.92 | $6.71 | 270810 |
| 2023-12-22 | 19.05 | $6.51 | 218821 |
| 2023-12-21 | 18.46 | $6.45 | 270800 |
| 2023-12-20 | 17.83 | $6.39 | 588346 |
| 2023-12-19 | 17.16 | $6.48 | 582636 |
| 2023-12-18 | 16.62 | $6.40 | 413406 |
| 2023-12-15 | 16.38 | $6.08 | 525788 |
| 2023-12-14 | 16.53 | $6.07 | 1.1M |
| 2023-12-13 | 16.69 | $5.86 | 706617 |
| 2023-12-12 | 17.36 | $5.63 | 213900 |
| 2023-12-11 | 18.26 | $5.78 | 271600 |
| 2023-12-08 | 18.98 | $6.06 | 184140 |
| 2023-12-07 | 19.29 | $6.08 | 190322 |
| 2023-12-06 | 19.41 | $6.24 | 360100 |
| 2023-12-05 | 19.49 | $6.00 | 213100 |
| 2023-12-04 | 19.64 | $6.27 | 375718 |
| 2023-12-01 | 19.46 | $6.27 | 471641 |
| 2023-11-30 | 19.65 | $5.69 | 906624 |
| 2023-11-29 | 20.64 | $5.44 | 201200 |
| 2023-11-28 | 21.23 | $5.31 | 304611 |
| 2023-11-27 | 21.56 | $5.32 | 219105 |
| 2023-11-24 | 22.00 | $5.37 | 124434 |
| 2023-11-22 | 22.47 | $5.23 | 214003 |
| 2023-11-21 | 22.74 | $5.18 | 650018 |
| 2023-11-20 | 23.11 | $5.22 | 512140 |
| 2023-11-17 | 23.66 | $5.21 | 1.1M |
| 2023-11-16 | 23.82 | $5.00 | 754422 |
| 2023-11-15 | 23.62 | $5.08 | 444634 |
| 2023-11-14 | 23.61 | $5.11 | 647400 |
| 2023-11-13 | 23.59 | $4.97 | 278233 |
| 2023-11-10 | 23.11 | $5.00 | 351000 |
| 2023-11-09 | 22.51 | $4.92 | 491148 |
| 2023-11-08 | 21.92 | $5.12 | 686100 |
| 2023-11-07 | 21.63 | $5.80 | 284016 |
| 2023-11-06 | 22.14 | $5.83 | 160400 |
| 2023-11-03 | 22.87 | $6.08 | 454541 |
| 2023-11-02 | 23.65 | $5.81 | 294100 |
| 2023-11-01 | 24.11 | $5.76 | 134600 |
| 2023-10-31 | 24.37 | $5.79 | 127649 |
| 2023-10-30 | 24.76 | $5.71 | 140446 |
| 2023-10-27 | 24.95 | $5.61 | 145503 |
| 2023-10-26 | 25.20 | $5.74 | 246720 |
| 2023-10-25 | 25.46 | $5.48 | 170947 |
| 2023-10-24 | 25.10 | $5.49 | 187232 |
| 2023-10-23 | 24.91 | $5.45 | 296245 |
| 2023-10-20 | 24.53 | $5.37 | 237800 |
| 2023-10-19 | 23.83 | $5.42 | 382700 |
| 2023-10-18 | 23.13 | $5.67 | 216200 |
| 2023-10-17 | 22.70 | $6.04 | 190700 |
| 2023-10-16 | 22.41 | $5.86 | 177513 |
| 2023-10-13 | 21.77 | $5.86 | 317905 |
| 2023-10-12 | 20.93 | $5.64 | 575846 |
| 2023-10-11 | 20.05 | $6.13 | 184917 |
| 2023-10-10 | 19.74 | $6.30 | 225323 |
| 2023-10-09 | 19.65 | $6.28 | 244500 |
| 2023-10-06 | 18.90 | $6.29 | 349400 |
| 2023-10-05 | 18.29 | $6.54 | 291900 |
| 2023-10-04 | 17.98 | $6.96 | 194029 |
| 2023-10-03 | 18.28 | $7.20 | 171800 |
| 2023-10-02 | 18.96 | $7.26 | 501200 |
| 2023-09-29 | 19.68 | $7.56 | 194019 |
| 2023-09-28 | 20.64 | $7.24 | 199500 |
| 2023-09-27 | 20.97 | $7.24 | 180530 |
| 2023-09-26 | 21.41 | $7.31 | 355500 |
| 2023-09-25 | 22.06 | $7.47 | 170602 |
| 2023-09-22 | 22.88 | $7.42 | 343243 |
| 2023-09-21 | 23.75 | $7.39 | 270500 |
| 2023-09-20 | 24.51 | $7.51 | 361711 |
| 2023-09-19 | 25.57 | $7.52 | 382238 |
| 2023-09-18 | 26.68 | $7.40 | 552320 |
| 2023-09-15 | 27.44 | $6.92 | 304700 |
| 2023-09-14 | 27.31 | $6.71 | 426405 |
| 2023-09-13 | 26.67 | $6.66 | 225268 |
| 2023-09-12 | 25.97 | $6.65 | 275379 |
| 2023-09-11 | 24.99 | $6.62 | 266025 |
| 2023-09-08 | 23.98 | $6.70 | 568700 |
| 2023-09-07 | 22.82 | $6.70 | 335006 |
| 2023-09-06 | 21.64 | $6.80 | 266200 |
| 2023-09-05 | 20.52 | $6.88 | 207995 |
| 2023-09-01 | 19.47 | $7.26 | 140517 |
| 2023-08-31 | 18.79 | $7.19 | 275900 |
| 2023-08-30 | 17.87 | $7.13 | 287000 |
| 2023-08-29 | 16.62 | $7.21 | 328800 |
| 2023-08-28 | 15.46 | $7.28 | 198422 |
| 2023-08-25 | 14.37 | $7.45 | 272209 |
| 2023-08-24 | 13.36 | $7.44 | 207300 |
| 2023-08-23 | 12.30 | $8.00 | 179622 |
| 2023-08-22 | 11.90 | $8.19 | 195532 |
| 2023-08-21 | 11.59 | $8.33 | 182900 |
| 2023-08-18 | 11.41 | $8.31 | 168106 |
| 2023-08-17 | 11.21 | $8.27 | 214913 |
| 2023-08-16 | 11.07 | $8.36 | 209306 |
| 2023-08-15 | 10.83 | $8.08 | 271100 |
| 2023-08-14 | 10.34 | $8.31 | 322754 |
| 2023-08-11 | 10.22 | $9.11 | 797536 |
| 2023-08-10 | 10.48 | $8.62 | 318500 |
| 2023-08-09 | 9.87 | $8.76 | 274426 |
| 2023-08-08 | 9.22 | $9.05 | 908200 |
| 2023-08-07 | 8.54 | $8.45 | 328100 |
| 2023-08-04 | 8.44 | $8.55 | 101976 |
| 2023-08-03 | 8.73 | $8.45 | 150100 |
| 2023-08-02 | 8.77 | $8.36 | 259740 |
| 2023-08-01 | 8.77 | $8.57 | 166500 |
| 2023-07-31 | 9.22 | $8.90 | 213743 |
| 2023-07-28 | 9.34 | $8.77 | 248716 |
| 2023-07-27 | 9.82 | $8.41 | 219000 |
| 2023-07-26 | 10.14 | $8.51 | 203700 |
| 2023-07-25 | 10.26 | $8.42 | 215831 |
| 2023-07-24 | 10.39 | $8.69 | 249640 |
| 2023-07-21 | 10.65 | $8.46 | 168043 |
| 2023-07-20 | 10.93 | $8.65 | 192900 |
| 2023-07-19 | 11.50 | $8.77 | 181500 |
| 2023-07-18 | 11.84 | $8.71 | 148500 |
| 2023-07-17 | 12.20 | $8.73 | 183606 |
| 2023-07-14 | 12.48 | $8.98 | 284000 |
| 2023-07-13 | 12.39 | $9.54 | 143537 |
| 2023-07-12 | 11.67 | $9.47 | 212200 |
| 2023-07-11 | 11.00 | $8.96 | 165325 |
| 2023-07-10 | 10.85 | $8.67 | 165839 |
| 2023-07-07 | 11.13 | $8.42 | 163045 |
| 2023-07-06 | 11.51 | $8.36 | 290100 |
| 2023-07-05 | 11.90 | $8.87 | 393200 |
| 2023-07-03 | 11.77 | $8.96 | 84319 |
| 2023-06-30 | 10.97 | $9.14 | 292516 |
| 2023-06-29 | 10.18 | $9.01 | 299940 |
| 2023-06-28 | 9.58 | $8.39 | 199229 |
| 2023-06-27 | 9.84 | $8.34 | 157313 |
| 2023-06-26 | 10.11 | $8.06 | 305200 |
| 2023-06-23 | 10.48 | $8.03 | 1.5M |
| 2023-06-22 | 10.87 | $7.99 | 253510 |
| 2023-06-21 | 10.92 | $7.93 | 140900 |
| 2023-06-20 | 10.72 | $7.92 | 192600 |
| 2023-06-16 | 10.62 | $8.02 | 386400 |
| 2023-06-15 | 10.59 | $8.00 | 255147 |
| 2023-06-14 | 10.63 | $8.35 | 166502 |
| 2023-06-13 | 11.17 | $8.52 | 172356 |
| 2023-06-12 | 11.62 | $8.35 | 294300 |
| 2023-06-09 | 12.09 | $8.60 | 233300 |
| 2023-06-08 | 12.57 | $8.68 | 153037 |
| 2023-06-07 | 13.07 | $8.82 | 362000 |
| 2023-06-06 | 13.41 | $8.55 | 375106 |
| 2023-06-05 | 13.74 | $8.20 | 360538 |
| 2023-06-02 | 13.62 | $8.27 | 356312 |
| 2023-06-01 | 13.41 | $7.91 | 292100 |
| 2023-05-31 | 13.11 | $8.27 | 571899 |
| 2023-05-30 | 13.02 | $8.75 | 237145 |
| 2023-05-26 | 13.47 | $8.52 | 237000 |
| 2023-05-25 | 13.77 | $8.42 | 443300 |
| 2023-05-24 | 14.08 | $8.44 | 172600 |
| 2023-05-23 | 13.92 | $8.76 | 183100 |
| 2023-05-22 | 14.17 | $8.78 | 168909 |
| 2023-05-19 | 14.15 | $8.52 | 173400 |
| 2023-05-18 | 14.02 | $8.69 | 267000 |
| 2023-05-17 | 14.07 | $8.84 | 257500 |
| 2023-05-16 | 14.12 | $8.69 | 309718 |
| 2023-05-15 | 14.17 | $9.03 | 270300 |
| 2023-05-12 | 14.51 | $8.74 | 249939 |
| 2023-05-11 | 14.39 | $8.55 | 244300 |
| 2023-05-10 | 13.86 | $8.57 | 310736 |
| 2023-05-09 | 13.36 | $8.35 | 253145 |
| 2023-05-08 | 12.52 | $8.36 | 226871 |
| 2023-05-05 | 11.87 | $8.55 | 254029 |
| 2023-05-04 | 11.14 | $8.54 | 335338 |
| 2023-05-03 | 10.52 | $8.66 | 601033 |
| 2023-05-02 | 9.87 | $9.02 | 693427 |
| 2023-05-01 | 9.95 | $9.51 | 619928 |
| 2023-04-28 | 10.04 | $9.73 | 460300 |
| 2023-04-27 | 10.13 | $9.52 | 292800 |
| 2023-04-26 | 10.65 | $9.35 | 319800 |
| 2023-04-25 | 11.19 | $9.24 | 303301 |
| 2023-04-24 | 11.61 | $9.65 | 254700 |
| 2023-04-21 | 11.82 | $9.79 | 290500 |
| 2023-04-20 | 11.82 | $9.58 | 366800 |
| 2023-04-19 | 11.82 | $9.76 | 249300 |
| 2023-04-18 | 11.91 | $9.64 | 297315 |
| 2023-04-17 | 11.96 | $9.59 | 238735 |
| 2023-04-14 | 12.08 | $9.54 | 279715 |
| 2023-04-13 | 12.11 | $9.87 | 260823 |
| 2023-04-12 | 12.10 | $9.91 | 326600 |
| 2023-04-11 | 11.70 | $10.29 | 556500 |
| 2023-04-10 | 11.38 | $9.51 | 395520 |
| 2023-04-06 | 11.73 | $8.91 | 226017 |
| 2023-04-05 | 11.83 | $8.82 | 372600 |
| 2023-04-04 | 11.79 | $9.31 | 184335 |
| 2023-04-03 | 12.32 | $9.42 | 328600 |
| 2023-03-31 | 12.72 | $9.45 | 409045 |
| 2023-03-30 | 13.15 | $8.95 | 213836 |
| 2023-03-29 | 13.79 | $8.99 | 319800 |
| 2023-03-28 | 14.11 | $8.70 | 293200 |
| 2023-03-27 | 14.14 | $8.77 | 250245 |
| 2023-03-24 | 14.17 | $8.71 | 214100 |
| 2023-03-23 | 13.99 | $8.66 | 363400 |
| 2023-03-22 | 13.92 | $8.50 | 262800 |
| 2023-03-21 | 13.78 | $8.61 | 348700 |
| 2023-03-20 | 13.71 | $8.72 | 501800 |
| 2023-03-17 | 13.47 | $9.01 | 559800 |
| 2023-03-16 | 13.55 | $9.05 | 403300 |
| 2023-03-15 | 13.64 | $9.33 | 448700 |
| 2023-03-14 | 13.85 | $9.60 | 435439 |
| 2023-03-13 | 14.31 | $9.04 | 317900 |
| 2023-03-10 | 14.33 | $9.39 | 479800 |
| 2023-03-09 | 14.65 | $9.83 | 420416 |
| 2023-03-08 | 15.19 | $9.90 | 337000 |
| 2023-03-07 | 15.91 | $9.27 | 259800 |
| 2023-03-06 | 16.10 | $9.22 | 375361 |
| 2023-03-03 | 16.30 | $9.89 | 296000 |
| 2023-03-02 | 16.82 | $9.54 | 440600 |
| 2023-03-01 | 16.88 | $9.29 | 600400 |
| 2023-02-28 | 16.97 | $9.90 | 1.1M |
| 2023-02-27 | 17.06 | $9.70 | 463929 |
| 2023-02-24 | 16.94 | $9.90 | 726810 |
| 2023-02-23 | 16.60 | $10.28 | 652836 |
| 2023-02-22 | 16.25 | $9.69 | 370833 |
| 2023-02-21 | 16.47 | $9.82 | 412613 |
| 2023-02-17 | 16.71 | $9.90 | 307405 |
| 2023-02-16 | 16.98 | $9.72 | 454300 |
| 2023-02-15 | 17.08 | $9.86 | 538335 |
| 2023-02-14 | 17.32 | $9.97 | 283621 |
| 2023-02-13 | 17.58 | $9.88 | 335100 |
| 2023-02-10 | 17.85 | $9.54 | 306316 |
| 2023-02-09 | 18.77 | $9.32 | 258114 |
| 2023-02-08 | 19.54 | $9.80 | 209836 |
| 2023-02-07 | 19.90 | $9.91 | 227436 |
| 2023-02-06 | 20.25 | $9.82 | 323446 |
| 2023-02-03 | 20.45 | $10.27 | 362428 |
| 2023-02-02 | 20.28 | $10.39 | 526844 |
| 2023-02-01 | 19.82 | $10.34 | 408000 |
| 2023-01-31 | 19.59 | $10.05 | 453249 |
| 2023-01-30 | 19.71 | $9.96 | 469800 |
| 2023-01-27 | 19.84 | $9.97 | 480816 |
| 2023-01-26 | 20.33 | $9.72 | 362134 |
| 2023-01-25 | 21.04 | $9.73 | 296900 |
| 2023-01-24 | 21.97 | $9.60 | 468144 |
| 2023-01-23 | 22.60 | $9.73 | 499400 |
| 2023-01-20 | 22.61 | $9.83 | 250700 |
| 2023-01-19 | 22.75 | $9.34 | 346240 |
| 2023-01-18 | 23.32 | $9.35 | 236132 |
| 2023-01-17 | 23.66 | $9.36 | 206800 |
| 2023-01-13 | 24.03 | $9.53 | 295500 |
| 2023-01-12 | 24.44 | $9.23 | 344500 |
| 2023-01-11 | 25.15 | $8.86 | 221500 |
| 2023-01-10 | 26.43 | $8.47 | 222500 |
| 2023-01-09 | 27.60 | $8.50 | 320640 |
| 2023-01-06 | 28.98 | $8.44 | 280300 |
| 2023-01-05 | 30.23 | $8.39 | 365006 |
| 2023-01-04 | 31.54 | $8.22 | 371800 |
| 2023-01-03 | 32.55 | $7.81 | 411807 |
| 2022-12-30 | 33.42 | $7.84 | 557226 |
| 2022-12-29 | 34.24 | $7.88 | 443800 |
| 2022-12-28 | 35.09 | $7.40 | 433929 |
| 2022-12-27 | 35.18 | $7.12 | 894915 |
| 2022-12-23 | 34.81 | $7.15 | 256300 |
| 2022-12-22 | 34.53 | $7.17 | 382000 |
| 2022-12-21 | 34.24 | $7.40 | 283445 |
| 2022-12-20 | 34.13 | $7.19 | 313829 |
| 2022-12-19 | 34.03 | $7.52 | 346400 |
| 2022-12-16 | 34.13 | $7.76 | 401706 |
| 2022-12-15 | 34.42 | $7.89 | 367153 |
| 2022-12-14 | 34.78 | $8.03 | 490900 |
| 2022-12-13 | 35.33 | $8.19 | 383300 |
| 2022-12-12 | 35.92 | $8.14 | 294500 |
| 2022-12-09 | 35.87 | $7.97 | 311932 |
| 2022-12-08 | 35.90 | $8.10 | 237417 |
| 2022-12-07 | 35.85 | $7.92 | 288345 |
| 2022-12-06 | 35.84 | $8.05 | 311706 |
| 2022-12-05 | 35.84 | $8.03 | 442809 |
| 2022-12-02 | 35.95 | $8.27 | 311000 |
| 2022-12-01 | 36.06 | $8.29 | 302100 |
| 2022-11-30 | 36.35 | $8.32 | 556025 |
| 2022-11-29 | 36.45 | $7.87 | 468047 |
| 2022-11-28 | 36.12 | $7.77 | 790113 |
| 2022-11-25 | 35.71 | $7.67 | 219810 |
| 2022-11-23 | 35.30 | $7.62 | 607525 |
| 2022-11-22 | 34.73 | $7.34 | 622639 |
| 2022-11-21 | 34.04 | $7.45 | 658434 |
| 2022-11-18 | 33.36 | $7.58 | 666800 |
| 2022-11-17 | 32.66 | $7.53 | 1.2M |
| 2022-11-16 | 31.93 | $7.79 | 1.1M |
| 2022-11-15 | 31.29 | $8.72 | 605700 |
| 2022-11-14 | 30.96 | $8.97 | 599942 |
| 2022-11-11 | 30.73 | $9.40 | 691141 |
| 2022-11-10 | 30.50 | $8.95 | 884919 |
| 2022-11-09 | 29.81 | $8.23 | 1.2M |
| 2022-11-08 | 28.86 | $8.63 | 2.7M |
| 2022-11-07 | 27.86 | $11.01 | 1.1M |
| 2022-11-04 | 27.79 | $11.65 | 502700 |
| 2022-11-03 | 28.02 | $11.28 | 656536 |
| 2022-11-02 | 28.17 | $11.65 | 346505 |
| 2022-11-01 | 28.61 | $12.21 | 522003 |
| 2022-10-31 | 29.34 | $12.11 | 407700 |
| 2022-10-28 | 29.94 | $12.40 | 320900 |
| 2022-10-27 | 30.56 | $12.17 | 282138 |
| 2022-10-26 | 31.27 | $12.26 | 358100 |
| 2022-10-25 | 32.08 | $12.27 | 556500 |
| 2022-10-24 | 32.58 | $11.50 | 364143 |
| 2022-10-21 | 32.66 | $11.68 | 513608 |
| 2022-10-20 | 32.82 | $11.72 | 506100 |
| 2022-10-19 | 33.03 | $11.90 | 663200 |
| 2022-10-18 | 33.25 | $12.27 | 523515 |
| 2022-10-17 | 33.73 | $12.52 | 475317 |
| 2022-10-14 | 33.94 | $12.11 | 576335 |
| 2022-10-13 | 34.16 | $12.56 | 454604 |
| 2022-10-12 | 34.25 | $12.47 | 627200 |
| 2022-10-11 | 34.15 | $12.52 | 556640 |
| 2022-10-10 | 34.11 | $12.71 | 653125 |
| 2022-10-07 | 34.18 | $12.95 | 602100 |
| 2022-10-06 | 34.32 | $13.81 | 579238 |
| 2022-10-05 | 34.67 | $13.53 | 589600 |
| 2022-10-04 | 35.00 | $14.04 | 889193 |
| 2022-10-03 | 35.51 | $13.31 | 1.2M |
| 2022-09-30 | 35.79 | $13.47 | 1.5M |
| 2022-09-29 | 36.08 | $12.47 | 1.3M |
| 2022-09-28 | 35.74 | $12.93 | 1.1M |
| 2022-09-27 | 35.42 | $12.67 | 1.5M |
| 2022-09-26 | 35.01 | $12.12 | 962195 |
| 2022-09-23 | 34.50 | $12.37 | 880755 |
| 2022-09-22 | 33.73 | $12.47 | 1.1M |
| 2022-09-21 | 32.98 | $12.68 | 1.0M |
| 2022-09-20 | 32.27 | $12.89 | 1.5M |
| 2022-09-19 | 31.55 | $13.72 | 844811 |
| 2022-09-16 | 30.95 | $14.02 | 1.6M |
| 2022-09-15 | 30.34 | $14.66 | 974700 |
| 2022-09-14 | 29.85 | $14.91 | 869236 |
| 2022-09-13 | 29.37 | $15.35 | 1.2M |
| 2022-09-12 | 28.94 | $16.39 | 1.4M |
| 2022-09-09 | 28.70 | $16.38 | 2.4M |
| 2022-09-08 | 28.25 | $15.94 | 2.2M |
| 2022-09-07 | 27.56 | $15.30 | 1.8M |
| 2022-09-06 | 26.67 | $15.11 | 2.4M |
| 2022-09-02 | 25.78 | $15.51 | 2.4M |
| 2022-09-01 | 24.84 | $15.89 | 5.3M |
| 2022-08-31 | 23.89 | $15.17 | 10.4M |
| 2022-08-30 | 22.89 | $16.52 | 9.0M |
| 2022-08-29 | 22.02 | $18.78 | 13.9M |
| 2022-08-26 | 21.53 | $22.30 | 6.8M |
| 2022-08-25 | 21.74 | $26.99 | 6.3M |
| 2022-08-24 | 22.41 | $27.45 | 800431 |
| 2022-08-23 | 23.11 | $27.16 | 7.8M |
| 2022-08-22 | 23.85 | $27.89 | 3.9M |
| 2022-08-19 | 23.31 | $27.74 | 2.4M |
| 2022-08-18 | 22.75 | $28.86 | 3.1M |
| 2022-08-17 | 22.16 | $29.19 | 2.0M |
| 2022-08-16 | 21.01 | $28.57 | 2.0M |
| 2022-08-15 | 19.89 | $27.13 | 1.9M |
| 2022-08-12 | 19.02 | $26.60 | 2.6M |
| 2022-08-11 | 18.27 | $25.17 | 3.5M |
| 2022-08-10 | 17.82 | $23.31 | 2.6M |
| 2022-08-09 | 17.96 | $20.80 | 1.7M |
| 2022-08-08 | 18.76 | $21.11 | 791219 |
| 2022-08-05 | 19.68 | $20.53 | 349800 |
| 2022-08-04 | 20.62 | $20.32 | 514736 |
| 2022-08-03 | 21.56 | $20.64 | 1.7M |
| 2022-08-02 | 22.65 | $20.90 | 2.5M |
| 2022-08-01 | 23.60 | $20.59 | 1.3M |
| 2022-07-29 | 23.86 | $20.62 | 960316 |
| 2022-07-28 | 23.99 | $20.17 | 793100 |
| 2022-07-27 | 23.88 | $19.82 | 3.2M |
| 2022-07-26 | 23.56 | $18.16 | 1.9M |
| 2022-07-25 | 22.78 | $19.35 | 1.3M |
| 2022-07-22 | 22.14 | $19.30 | 1.6M |
| 2022-07-21 | 21.57 | $20.39 | 1.9M |
| 2022-07-20 | 21.14 | $20.26 | 1.1M |
| 2022-07-19 | 20.89 | $20.12 | 2.6M |
| 2022-07-18 | 20.36 | $19.38 | 3.8M |
| 2022-07-15 | 19.80 | $21.80 | 1.8M |
| 2022-07-14 | 20.20 | $21.33 | 1.5M |
| 2022-07-13 | 20.29 | $20.75 | 721728 |
| 2022-07-12 | 20.61 | $20.94 | 686800 |
| 2022-07-11 | 21.15 | $20.84 | 562134 |
| 2022-07-08 | 21.73 | $21.31 | 1.1M |
| 2022-07-07 | 22.30 | $21.08 | 729216 |
| 2022-07-06 | 22.73 | $20.51 | 675426 |
| 2022-07-05 | 22.78 | $19.82 | 1.5M |
| 2022-07-01 | 22.40 | $19.29 | 745429 |
| 2022-06-30 | 22.29 | $18.99 | 1.3M |
| 2022-06-29 | 22.12 | $19.14 | 1.2M |
| 2022-06-28 | 21.90 | $18.81 | 1.1M |
| 2022-06-27 | 21.86 | $19.13 | 1.8M |
| 2022-06-24 | 21.85 | $19.96 | 1.2M |
| 2022-06-23 | 22.06 | $19.54 | 471029 |
| 2022-06-22 | 21.89 | $18.68 | 1.8M |
| 2022-06-21 | 21.55 | $18.67 | 1.8M |
| 2022-06-17 | 21.01 | $17.88 | 598542 |
| 2022-06-16 | 20.10 | $17.83 | 1.2M |
| 2022-06-15 | 19.15 | $19.23 | 817400 |
| 2022-06-14 | 18.49 | $18.64 | 1.1M |
| 2022-06-13 | 17.42 | $18.40 | 1.2M |
| 2022-06-10 | 16.32 | $19.67 | 831119 |
| 2022-06-09 | 15.58 | $20.71 | 1.3M |
| 2022-06-08 | 14.96 | $20.29 | 1.4M |
| 2022-06-07 | 14.31 | $21.33 | 1.8M |
| 2022-06-06 | 13.93 | $20.71 | 12.8M |
| 2022-06-03 | 13.53 | $20.62 | 440748 |
| 2022-06-02 | 13.48 | $21.84 | 4.3M |
| 2022-06-01 | 13.43 | $20.21 | 4.9M |
| 2022-05-31 | 13.37 | $21.91 | 3.7M |
| 2022-05-27 | 13.84 | $22.15 | 3.1M |
| 2022-05-26 | 14.50 | $21.75 | 1.3M |
| 2022-05-25 | 14.92 | $20.20 | 1.6M |
| 2022-05-24 | 15.20 | $19.88 | 1.2M |
| 2022-05-23 | 14.95 | $20.37 | 1.8M |
| 2022-05-20 | 14.69 | $21.80 | 1.3M |
| 2022-05-19 | 14.66 | $21.20 | 1.1M |
| 2022-05-18 | 14.36 | $20.70 | 678600 |
| 2022-05-17 | 14.61 | $22.96 | 311400 |
| 2022-05-16 | 15.20 | $21.67 | 245106 |
| 2022-05-13 | 15.93 | $22.26 | 340100 |
| 2022-05-12 | 16.54 | $19.63 | 390400 |
| 2022-05-11 | 16.02 | $20.10 | 458044 |
| 2022-05-10 | 15.53 | $19.50 | 947846 |
| 2022-05-09 | 15.15 | $21.27 | 451100 |
| 2022-05-06 | 15.65 | $22.70 | 797246 |
| 2022-05-05 | 16.03 | $22.36 | 324738 |
| 2022-05-04 | 16.65 | $23.16 | 350839 |
| 2022-05-03 | 17.50 | $22.53 | 404902 |
| 2022-05-02 | 18.25 | $22.92 | 342900 |
| 2022-04-29 | 19.01 | $22.35 | 278340 |
| 2022-04-28 | 19.54 | $21.54 | 176400 |
| 2022-04-27 | 19.47 | $20.54 | 149000 |
| 2022-04-26 | 18.66 | $20.07 | 187945 |
| 2022-04-25 | 17.88 | $21.07 | 504601 |
| 2022-04-22 | 17.05 | $20.51 | 157000 |
| 2022-04-21 | 16.55 | $21.56 | 177735 |
| 2022-04-20 | 16.54 | $22.47 | 147729 |
| 2022-04-19 | 17.18 | $22.51 | 218900 |
| 2022-04-18 | 17.58 | $21.70 | 108700 |
| 2022-04-14 | 17.27 | $21.52 | 196620 |
| 2022-04-13 | 17.02 | $21.51 | 182400 |
| 2022-04-12 | 16.72 | $21.09 | 372400 |
| 2022-04-11 | 16.40 | $21.06 | 176310 |
| 2022-04-08 | 15.75 | $21.32 | 117925 |
| 2022-04-07 | 15.17 | $21.62 | 130016 |
| 2022-04-06 | 14.69 | $21.72 | 233146 |
| 2022-04-05 | 14.20 | $22.74 | 75600 |
| 2022-04-04 | 14.35 | $23.47 | 91814 |
| 2022-04-01 | 14.87 | $23.18 | 151221 |
| 2022-03-31 | 15.02 | $22.78 | 296604 |
| 2022-03-30 | 15.24 | $23.27 | 119700 |
| 2022-03-29 | 15.85 | $23.72 | 116000 |
| 2022-03-28 | 16.48 | $22.80 | 118600 |
| 2022-03-25 | 16.53 | $23.08 | 130239 |
| 2022-03-24 | 16.82 | $23.50 | 125446 |
| 2022-03-23 | 17.26 | $23.32 | 113300 |
| 2022-03-22 | 17.77 | $24.01 | 109900 |
| 2022-03-21 | 18.67 | $23.78 | 107332 |
| 2022-03-18 | 19.57 | $24.17 | 211804 |
| 2022-03-17 | 20.59 | $24.33 | 184000 |
| 2022-03-16 | 21.52 | $23.57 | 223900 |
| 2022-03-15 | 22.16 | $23.30 | 373241 |
| 2022-03-14 | 23.03 | $23.32 | 307323 |
| 2022-03-11 | 23.96 | $23.14 | 271500 |
| 2022-03-10 | 24.71 | $22.81 | 137700 |
| 2022-03-09 | 25.09 | $22.65 | 194665 |
| 2022-03-08 | 25.48 | $21.43 | 435329 |
| 2022-03-07 | 25.90 | $20.62 | 413644 |
| 2022-03-04 | 25.18 | $21.83 | 161900 |
| 2022-03-03 | 24.74 | $22.95 | 142141 |
| 2022-03-02 | 24.95 | $23.06 | 124300 |
| 2022-03-01 | 25.17 | $22.33 | 154714 |
| 2022-02-28 | 25.06 | $22.77 | 219532 |
| 2022-02-25 | 25.02 | $22.79 | 172300 |
| 2022-02-24 | 24.85 | $22.19 | 286349 |
| 2022-02-23 | 24.14 | $21.24 | 214900 |
| 2022-02-22 | 23.65 | $21.41 | 163728 |
| 2022-02-18 | 23.01 | $21.45 | 149046 |
| 2022-02-17 | 22.61 | $21.53 | 148900 |
| 2022-02-16 | 22.24 | $22.61 | 165100 |
| 2022-02-15 | 22.40 | $22.99 | 132500 |
| 2022-02-14 | 22.56 | $22.24 | 220709 |
| 2022-02-11 | 22.74 | $22.39 | 115100 |
| 2022-02-10 | 22.92 | $23.20 | 122600 |
| 2022-02-09 | 23.54 | $23.78 | 145149 |
| 2022-02-08 | 24.47 | $23.43 | 202938 |
| 2022-02-07 | 25.09 | $23.05 | 207900 |
| 2022-02-04 | 25.50 | $23.02 | 288100 |
| 2022-02-03 | 25.94 | $22.91 | 268900 |
| 2022-02-02 | 26.25 | $23.39 | 320000 |
| 2022-02-01 | 26.36 | $22.85 | 273400 |
| 2022-01-31 | 26.12 | $22.53 | 567442 |
| 2022-01-28 | 25.49 | $21.64 | 210124 |
| 2022-01-27 | 24.05 | $21.12 | 176700 |
| 2022-01-26 | 22.65 | $21.80 | 239800 |
| 2022-01-25 | 21.28 | $21.86 | 229100 |
| 2022-01-24 | 19.69 | $22.17 | 320238 |
| 2022-01-21 | 17.94 | $21.72 | 286332 |
| 2022-01-20 | 16.45 | $22.79 | 219633 |
| 2022-01-19 | 15.21 | $22.78 | 141704 |
| 2022-01-18 | 13.94 | $22.93 | 174100 |
| 2022-01-14 | 12.65 | $23.70 | 104600 |
| 2022-01-13 | 11.61 | $24.37 | 164625 |
| 2022-01-12 | 10.78 | $25.08 | 263200 |
| 2022-01-11 | 10.14 | $24.89 | 172548 |
| 2022-01-10 | 9.24 | $24.79 | 165900 |
| 2022-01-07 | 8.41 | $25.47 | 95500 |
| 2022-01-06 | 8.01 | $26.25 | 156800 |
| 2022-01-05 | 7.69 | $26.04 | 194308 |
| 2022-01-04 | 7.48 | $27.53 | 91811 |
| 2022-01-03 | 7.55 | $27.65 | 126500 |
| 2021-12-31 | 7.63 | $27.72 | 96150 |
| 2021-12-30 | 7.70 | $27.75 | 112534 |
| 2021-12-29 | 7.70 | $27.17 | 90234 |
| 2021-12-28 | 8.06 | $27.21 | 92311 |
| 2021-12-27 | 8.42 | $27.16 | 84400 |
| 2021-12-23 | 8.70 | $26.67 | 111612 |
| 2021-12-22 | 8.77 | $26.29 | 99201 |
| 2021-12-21 | 8.57 | $26.33 | 200623 |
| 2021-12-20 | 8.37 | $25.53 | 276925 |
| 2021-12-17 | 8.16 | $26.73 | 711913 |
| 2021-12-16 | 8.38 | $27.39 | 226715 |
| 2021-12-15 | 8.17 | $28.15 | 240800 |
| 2021-12-14 | 8.02 | $26.84 | 185118 |
| 2021-12-13 | 8.28 | $26.41 | 220000 |
| 2021-12-10 | 8.57 | $26.97 | 163200 |
| 2021-12-09 | 8.88 | $26.53 | 83426 |
| 2021-12-08 | 9.33 | $27.10 | 73934 |
| 2021-12-07 | 9.50 | $27.06 | 100613 |
| 2021-12-06 | 9.68 | $26.39 | 125700 |
| 2021-12-03 | 10.08 | $26.06 | 217500 |
| 2021-12-02 | 10.50 | $26.89 | 160419 |
| 2021-12-01 | 11.05 | $26.21 | 281432 |
| 2021-11-30 | 11.54 | $26.39 | 718400 |
| 2021-11-29 | 11.48 | $26.49 | 229000 |
| 2021-11-26 | 11.68 | $26.94 | 153200 |
| 2021-11-24 | 11.95 | $27.51 | 151444 |
| 2021-11-23 | 12.44 | $27.34 | 247500 |
| 2021-11-22 | 12.77 | $26.87 | 341313 |
| 2021-11-19 | 13.19 | $28.27 | 124745 |
| 2021-11-18 | 13.49 | $28.53 | 273900 |
| 2021-11-17 | 13.59 | $28.91 | 212900 |
| 2021-11-16 | 13.60 | $28.59 | 182548 |
| 2021-11-15 | 13.78 | $28.43 | 118800 |
| 2021-11-12 | 14.07 | $28.35 | 163215 |
| 2021-11-11 | 14.38 | $28.23 | 147600 |
| 2021-11-10 | 14.94 | $28.06 | 218000 |
| 2021-11-09 | 15.54 | $28.96 | 361117 |
| 2021-11-08 | 16.04 | $29.90 | 162839 |
| 2021-11-05 | 15.70 | $29.70 | 199656 |
| 2021-11-04 | 15.35 | $29.05 | 244331 |
| 2021-11-03 | 15.11 | $29.12 | 623500 |
| 2021-11-02 | 15.18 | $27.49 | 199900 |
| 2021-11-01 | 15.82 | $27.69 | 271500 |
| 2021-10-29 | 16.31 | $27.58 | 377849 |
| 2021-10-28 | 17.13 | $26.91 | 313309 |
| 2021-10-27 | 17.69 | $26.41 | 2.0M |
| 2021-10-26 | 18.28 | $28.16 | 998034 |
| 2021-10-25 | 18.92 | $30.98 | 103615 |
| 2021-10-22 | 17.85 | $30.44 | 65745 |
| 2021-10-21 | 17.02 | $30.25 | 66228 |
| 2021-10-20 | 16.21 | $29.40 | 72809 |
| 2021-10-19 | 15.61 | $29.56 | 95427 |
| 2021-10-18 | 14.72 | $28.95 | 147613 |
| 2021-10-15 | 14.18 | $27.73 | 252800 |
| 2021-10-14 | 14.28 | $27.29 | 133630 |
| 2021-10-13 | 14.83 | $27.01 | 65718 |
| 2021-10-12 | 15.41 | $27.19 | 63200 |
| 2021-10-11 | 16.08 | $26.80 | 81300 |
| 2021-10-08 | 16.87 | $27.20 | 148900 |
| 2021-10-07 | 17.54 | $27.58 | 201300 |
| 2021-10-06 | 18.30 | $26.79 | 124221 |
| 2021-10-05 | 18.85 | $26.59 | 107724 |
| 2021-10-04 | 19.44 | $26.15 | 104600 |
| 2021-10-01 | 19.66 | $26.30 | 99900 |
| 2021-09-30 | 19.89 | $25.63 | 260420 |
| 2021-09-29 | 20.30 | $26.47 | 95238 |
| 2021-09-28 | 21.14 | $26.92 | 103200 |
| 2021-09-27 | 22.14 | $27.70 | 96100 |
| 2021-09-24 | 22.92 | $27.53 | 77900 |
| 2021-09-23 | 23.83 | $27.29 | 61400 |
| 2021-09-22 | 24.83 | $26.65 | 67199 |
| 2021-09-21 | 26.00 | $26.46 | 177000 |
| 2021-09-20 | 27.19 | $26.68 | 153800 |
| 2021-09-17 | 28.50 | $27.36 | 285122 |
| 2021-09-16 | 29.57 | $27.35 | 90500 |
| 2021-09-15 | 30.69 | $27.43 | 100524 |
| 2021-09-14 | 31.70 | $27.37 | 113711 |
| 2021-09-13 | 32.80 | $27.15 | 64000 |
| 2021-09-10 | 33.81 | $27.44 | 61400 |
| 2021-09-09 | 34.64 | $27.62 | 115630 |
| 2021-09-08 | 35.65 | $26.90 | 139626 |
| 2021-09-07 | 37.08 | $27.14 | 148425 |
| 2021-09-03 | 38.13 | $28.03 | 102800 |
| 2021-09-02 | 38.89 | $27.78 | 152449 |
| 2021-09-01 | 39.82 | $27.77 | 117200 |
| 2021-08-31 | 40.79 | $27.09 | 176100 |
| 2021-08-30 | 41.67 | $27.43 | 68200 |
| 2021-08-27 | 42.34 | $27.82 | 104872 |
| 2021-08-26 | 43.04 | $27.26 | 85500 |
| 2021-08-25 | 43.90 | $27.48 | 119500 |
| 2021-08-24 | 44.80 | $26.80 | 94945 |
| 2021-08-23 | 45.98 | $26.50 | 113400 |
| 2021-08-20 | 47.12 | $26.74 | 175936 |
| 2021-08-19 | 48.19 | $26.85 | 156700 |
| 2021-08-18 | 49.32 | $26.66 | 104628 |
| 2021-08-17 | 49.92 | $27.00 | 175215 |
| 2021-08-16 | 50.59 | $27.30 | 97700 |
| 2021-08-13 | 51.05 | $27.49 | 187800 |
| 2021-08-12 | 51.40 | $28.11 | 188700 |
| 2021-08-11 | 51.34 | $29.07 | 119800 |
| 2021-08-10 | 50.96 | $28.69 | 100792 |
| 2021-08-09 | 50.62 | $28.59 | 164200 |
| 2021-08-06 | 50.24 | $28.97 | 110462 |
| 2021-08-05 | 49.60 | $29.29 | 142734 |
| 2021-08-04 | 48.93 | $29.09 | 188812 |
| 2021-08-03 | 48.10 | $29.99 | 367757 |
| 2021-08-02 | 46.79 | $29.32 | 663600 |
| 2021-07-30 | 45.67 | $28.52 | 184000 |
| 2021-07-29 | 44.58 | $28.49 | 152016 |
| 2021-07-28 | 43.25 | $28.28 | 131949 |
| 2021-07-27 | 41.87 | $28.34 | 112106 |
| 2021-07-26 | 40.36 | $28.57 | 120750 |
| 2021-07-23 | 38.73 | $28.27 | 106909 |
| 2021-07-22 | 37.03 | $28.08 | 133400 |
| 2021-07-21 | 35.11 | $28.55 | 360033 |
| 2021-07-20 | 33.11 | $27.75 | 237901 |
| 2021-07-19 | 31.04 | $27.21 | 183200 |
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