Is Cementos Pacasmayo S.A.A. (CPAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cementos Pacasmayo S.A.A. (CPAC) research center and poll results.
NYSE : CPAC
Cementos Pacasmayo S.A.A.
$11.7 USD
-$0.02 (-0.17%)
- Volume
- 65.53K
- Average Volume
- 54K
- Market Capitalization
- $1B
- P/E Ratio
- 18.44
- Dividend Yield
- 5.20%
- Price Target
- $12.80
- Year High
- $12.70
- Year Low
- $5.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.96
- Current Ratio
- $1.17
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.89
2026-07-17
Close Price
$11.70
Vol: 67700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.69
Average
6.23
Maximum
11.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.89 | $11.70 | 67700 |
| 2026-07-16 | 11.90 | $11.72 | 58900 |
| 2026-07-15 | 11.85 | $11.99 | 3536 |
| 2026-07-14 | 11.78 | $11.96 | 14700 |
| 2026-07-13 | 11.72 | $11.75 | 27406 |
| 2026-07-10 | 11.67 | $11.42 | 56840 |
| 2026-07-09 | 11.62 | $11.42 | 272326 |
| 2026-07-08 | 11.57 | $11.85 | 26623 |
| 2026-07-07 | 11.50 | $11.88 | 2700 |
| 2026-07-06 | 11.43 | $11.90 | 17528 |
| 2026-07-02 | 11.35 | $11.92 | 2300 |
| 2026-07-01 | 11.28 | $11.82 | 15420 |
| 2026-06-30 | 11.23 | $11.96 | 6624 |
| 2026-06-29 | 11.16 | $11.91 | 11428 |
| 2026-06-26 | 11.09 | $12.03 | 28130 |
| 2026-06-25 | 11.02 | $11.93 | 48047 |
| 2026-06-24 | 10.95 | $11.99 | 77512 |
| 2026-06-23 | 10.87 | $12.01 | 131835 |
| 2026-06-22 | 10.81 | $11.95 | 269032 |
| 2026-06-18 | 10.75 | $12.70 | 762200 |
| 2026-06-17 | 10.65 | $11.87 | 685300 |
| 2026-06-16 | 10.59 | $10.66 | 1636 |
| 2026-06-15 | 10.59 | $10.72 | 12100 |
| 2026-06-12 | 10.58 | $10.67 | 2038 |
| 2026-06-11 | 10.57 | $10.71 | 9069 |
| 2026-06-10 | 10.56 | $10.57 | 9600 |
| 2026-06-09 | 10.56 | $10.42 | 1600 |
| 2026-06-08 | 10.58 | $10.38 | 32900 |
| 2026-06-05 | 10.59 | $10.40 | 5500 |
| 2026-06-04 | 10.61 | $10.38 | 21708 |
| 2026-06-03 | 10.61 | $10.61 | 9000 |
| 2026-06-02 | 10.61 | $10.65 | 4020 |
| 2026-06-01 | 10.60 | $10.59 | 9800 |
| 2026-05-29 | 10.60 | $10.52 | 42410 |
| 2026-05-28 | 10.61 | $10.62 | 27300 |
| 2026-05-27 | 10.61 | $10.52 | 7600 |
| 2026-05-26 | 10.62 | $10.52 | 34501 |
| 2026-05-22 | 10.64 | $10.76 | 7809 |
| 2026-05-21 | 10.63 | $10.68 | 27100 |
| 2026-05-20 | 10.64 | $10.71 | 6900 |
| 2026-05-19 | 10.64 | $10.73 | 25502 |
| 2026-05-18 | 10.64 | $10.55 | 9400 |
| 2026-05-15 | 10.65 | $10.51 | 4100 |
| 2026-05-14 | 10.66 | $10.51 | 44434 |
| 2026-05-13 | 10.67 | $10.51 | 11948 |
| 2026-05-12 | 10.68 | $10.65 | 14200 |
| 2026-05-11 | 10.69 | $10.75 | 12000 |
| 2026-05-08 | 10.69 | $10.65 | 13600 |
| 2026-05-07 | 10.69 | $10.68 | 11240 |
| 2026-05-06 | 10.70 | $10.49 | 5528 |
| 2026-05-05 | 10.71 | $10.51 | 9645 |
| 2026-05-04 | 10.71 | $10.55 | 61004 |
| 2026-05-01 | 10.71 | $10.65 | 7300 |
| 2026-04-30 | 10.71 | $10.65 | 13604 |
| 2026-04-29 | 10.70 | $10.67 | 9641 |
| 2026-04-28 | 10.67 | $10.76 | 15101 |
| 2026-04-27 | 10.61 | $10.76 | 22100 |
| 2026-04-24 | 10.58 | $10.70 | 15700 |
| 2026-04-23 | 10.55 | $10.72 | 16318 |
| 2026-04-22 | 10.53 | $10.72 | 20400 |
| 2026-04-21 | 10.50 | $10.88 | 163602 |
| 2026-04-20 | 10.47 | $10.76 | 32736 |
| 2026-04-17 | 10.40 | $10.72 | 23908 |
| 2026-04-16 | 10.36 | $10.70 | 106700 |
| 2026-04-15 | 10.33 | $10.65 | 235300 |
| 2026-04-14 | 10.30 | $10.78 | 60500 |
| 2026-04-13 | 10.28 | $10.82 | 111620 |
| 2026-04-10 | 10.23 | $10.71 | 97741 |
| 2026-04-09 | 10.21 | $10.78 | 58724 |
| 2026-04-08 | 10.20 | $10.74 | 22900 |
| 2026-04-07 | 10.18 | $10.51 | 116600 |
| 2026-04-06 | 10.17 | $10.52 | 13800 |
| 2026-04-02 | 10.16 | $10.74 | 2107 |
| 2026-04-01 | 10.15 | $10.39 | 8343 |
| 2026-03-31 | 10.16 | $10.00 | 231934 |
| 2026-03-30 | 10.20 | $9.53 | 41000 |
| 2026-03-27 | 10.27 | $10.19 | 4600 |
| 2026-03-26 | 10.29 | $10.20 | 5605 |
| 2026-03-25 | 10.32 | $10.21 | 1930 |
| 2026-03-24 | 10.33 | $10.20 | 5400 |
| 2026-03-23 | 10.36 | $10.17 | 47800 |
| 2026-03-20 | 10.39 | $9.45 | 33648 |
| 2026-03-19 | 10.46 | $9.90 | 26100 |
| 2026-03-18 | 10.49 | $10.14 | 1044 |
| 2026-03-17 | 10.51 | $10.10 | 7213 |
| 2026-03-16 | 10.53 | $10.23 | 18900 |
| 2026-03-13 | 10.56 | $9.91 | 16436 |
| 2026-03-12 | 10.60 | $10.33 | 34534 |
| 2026-03-11 | 10.63 | $10.48 | 5413 |
| 2026-03-10 | 10.65 | $10.31 | 9800 |
| 2026-03-09 | 10.67 | $10.30 | 23900 |
| 2026-03-06 | 10.69 | $10.48 | 1600 |
| 2026-03-05 | 10.71 | $10.49 | 24428 |
| 2026-03-04 | 10.74 | $10.60 | 13800 |
| 2026-03-03 | 10.75 | $10.78 | 13300 |
| 2026-03-02 | 10.73 | $10.96 | 36000 |
| 2026-02-27 | 10.74 | $10.61 | 6300 |
| 2026-02-26 | 10.76 | $10.65 | 11000 |
| 2026-02-25 | 10.78 | $10.48 | 23400 |
| 2026-02-24 | 10.81 | $10.82 | 19400 |
| 2026-02-23 | 10.82 | $10.74 | 27903 |
| 2026-02-20 | 10.84 | $10.80 | 13700 |
| 2026-02-19 | 10.85 | $10.56 | 19400 |
| 2026-02-18 | 10.87 | $10.65 | 5700 |
| 2026-02-17 | 10.88 | $10.47 | 73800 |
| 2026-02-13 | 10.87 | $10.80 | 8109 |
| 2026-02-12 | 10.86 | $10.64 | 7937 |
| 2026-02-11 | 10.86 | $10.89 | 17219 |
| 2026-02-10 | 10.84 | $10.88 | 7543 |
| 2026-02-09 | 10.82 | $10.83 | 6300 |
| 2026-02-06 | 10.80 | $10.74 | 9118 |
| 2026-02-05 | 10.78 | $10.72 | 23825 |
| 2026-02-04 | 10.76 | $11.10 | 36000 |
| 2026-02-03 | 10.73 | $10.81 | 11811 |
| 2026-02-02 | 10.70 | $10.54 | 15901 |
| 2026-01-30 | 10.68 | $11.01 | 7300 |
| 2026-01-29 | 10.66 | $11.04 | 29805 |
| 2026-01-28 | 10.63 | $11.05 | 9100 |
| 2026-01-27 | 10.59 | $11.01 | 17114 |
| 2026-01-26 | 10.57 | $11.03 | 64700 |
| 2026-01-23 | 10.54 | $11.16 | 25329 |
| 2026-01-22 | 10.50 | $10.98 | 32222 |
| 2026-01-21 | 10.47 | $10.97 | 40408 |
| 2026-01-20 | 10.45 | $10.88 | 35728 |
| 2026-01-16 | 10.42 | $10.22 | 32327 |
| 2026-01-15 | 10.42 | $10.78 | 32220 |
| 2026-01-14 | 10.42 | $10.48 | 27000 |
| 2026-01-13 | 10.24 | $10.59 | 17942 |
| 2026-01-12 | 10.06 | $10.45 | 24300 |
| 2026-01-09 | 9.88 | $10.34 | 40447 |
| 2026-01-08 | 9.69 | $10.37 | 30505 |
| 2026-01-07 | 9.51 | $10.48 | 48100 |
| 2026-01-06 | 9.32 | $10.36 | 41550 |
| 2026-01-05 | 9.15 | $10.24 | 41139 |
| 2026-01-02 | 8.97 | $10.25 | 13928 |
| 2025-12-31 | 8.80 | $10.42 | 17232 |
| 2025-12-30 | 8.61 | $10.56 | 19422 |
| 2025-12-29 | 8.42 | $10.27 | 19700 |
| 2025-12-26 | 8.24 | $10.50 | 25600 |
| 2025-12-24 | 8.05 | $10.58 | 12148 |
| 2025-12-23 | 7.84 | $10.21 | 29100 |
| 2025-12-22 | 7.65 | $10.38 | 54600 |
| 2025-12-19 | 7.46 | $10.63 | 86717 |
| 2025-12-18 | 7.29 | $10.28 | 76294 |
| 2025-12-17 | 7.15 | $10.30 | 165313 |
| 2025-12-16 | 6.99 | $10.64 | 3.3M |
| 2025-12-15 | 6.82 | $6.99 | 21000 |
| 2025-12-12 | 6.84 | $6.99 | 55527 |
| 2025-12-11 | 6.85 | $6.81 | 20449 |
| 2025-12-10 | 6.87 | $6.60 | 11700 |
| 2025-12-09 | 6.90 | $6.68 | 23519 |
| 2025-12-08 | 6.93 | $6.78 | 6083 |
| 2025-12-05 | 6.96 | $6.82 | 15442 |
| 2025-12-04 | 6.98 | $6.77 | 7400 |
| 2025-12-03 | 7.01 | $6.74 | 27550 |
| 2025-12-02 | 7.04 | $6.71 | 20815 |
| 2025-12-01 | 7.09 | $6.77 | 35400 |
| 2025-11-28 | 7.11 | $6.70 | 30522 |
| 2025-11-26 | 7.14 | $6.62 | 30800 |
| 2025-11-25 | 7.17 | $6.38 | 26716 |
| 2025-11-24 | 7.22 | $6.41 | 35319 |
| 2025-11-21 | 7.27 | $6.59 | 28500 |
| 2025-11-20 | 7.31 | $7.23 | 29900 |
| 2025-11-19 | 7.31 | $7.37 | 21600 |
| 2025-11-18 | 7.30 | $7.22 | 60100 |
| 2025-11-17 | 7.30 | $7.28 | 24034 |
| 2025-11-14 | 7.30 | $7.27 | 18800 |
| 2025-11-13 | 7.30 | $7.21 | 17219 |
| 2025-11-12 | 7.30 | $7.23 | 37102 |
| 2025-11-11 | 7.30 | $7.26 | 33800 |
| 2025-11-10 | 7.30 | $7.29 | 49400 |
| 2025-11-07 | 7.29 | $7.30 | 10200 |
| 2025-11-06 | 7.28 | $7.25 | 38234 |
| 2025-11-05 | 7.28 | $7.42 | 19300 |
| 2025-11-04 | 7.27 | $7.36 | 25800 |
| 2025-11-03 | 7.26 | $7.57 | 29544 |
| 2025-10-31 | 7.23 | $7.27 | 8100 |
| 2025-10-30 | 7.22 | $7.30 | 5600 |
| 2025-10-29 | 7.21 | $7.27 | 5600 |
| 2025-10-28 | 7.19 | $7.25 | 11528 |
| 2025-10-27 | 7.17 | $7.38 | 9902 |
| 2025-10-24 | 7.16 | $7.43 | 7608 |
| 2025-10-23 | 7.14 | $7.25 | 6651 |
| 2025-10-22 | 7.12 | $7.23 | 4300 |
| 2025-10-21 | 7.11 | $7.23 | 26700 |
| 2025-10-20 | 7.10 | $7.25 | 14118 |
| 2025-10-17 | 7.09 | $7.21 | 2100 |
| 2025-10-16 | 7.09 | $7.21 | 2200 |
| 2025-10-15 | 7.08 | $7.20 | 5308 |
| 2025-10-14 | 7.07 | $7.23 | 4500 |
| 2025-10-13 | 7.06 | $7.19 | 17300 |
| 2025-10-10 | 7.05 | $7.12 | 6074 |
| 2025-10-09 | 7.03 | $7.13 | 5100 |
| 2025-10-08 | 7.01 | $7.27 | 4847 |
| 2025-10-07 | 6.98 | $7.14 | 2319 |
| 2025-10-06 | 6.96 | $7.03 | 10713 |
| 2025-10-03 | 6.93 | $7.09 | 12733 |
| 2025-10-02 | 6.92 | $7.00 | 3435 |
| 2025-10-01 | 6.91 | $6.92 | 9100 |
| 2025-09-30 | 6.90 | $6.96 | 12000 |
| 2025-09-29 | 6.89 | $7.20 | 15209 |
| 2025-09-26 | 6.87 | $6.95 | 3727 |
| 2025-09-25 | 6.84 | $6.84 | 6900 |
| 2025-09-24 | 6.81 | $7.00 | 1936 |
| 2025-09-23 | 6.78 | $7.01 | 4417 |
| 2025-09-22 | 6.75 | $7.05 | 10502 |
| 2025-09-19 | 6.72 | $7.19 | 13049 |
| 2025-09-18 | 6.68 | $7.06 | 4700 |
| 2025-09-17 | 6.64 | $7.06 | 8490 |
| 2025-09-16 | 6.60 | $6.95 | 4438 |
| 2025-09-15 | 6.56 | $6.95 | 3500 |
| 2025-09-12 | 6.52 | $6.85 | 14100 |
| 2025-09-11 | 6.48 | $6.60 | 6307 |
| 2025-09-10 | 6.46 | $6.78 | 1245 |
| 2025-09-09 | 6.44 | $6.68 | 8000 |
| 2025-09-08 | 6.42 | $6.54 | 2000 |
| 2025-09-05 | 6.41 | $6.78 | 3300 |
| 2025-09-04 | 6.38 | $6.73 | 3030 |
| 2025-09-03 | 6.36 | $6.73 | 3520 |
| 2025-09-02 | 6.34 | $6.79 | 15600 |
| 2025-08-29 | 6.31 | $6.78 | 10051 |
| 2025-08-28 | 6.29 | $6.35 | 5000 |
| 2025-08-27 | 6.29 | $6.32 | 2500 |
| 2025-08-26 | 6.29 | $6.33 | 6047 |
| 2025-08-25 | 6.29 | $6.50 | 6900 |
| 2025-08-22 | 6.27 | $6.43 | 4200 |
| 2025-08-21 | 6.26 | $6.41 | 3800 |
| 2025-08-20 | 6.25 | $6.20 | 1500 |
| 2025-08-19 | 6.26 | $6.20 | 1500 |
| 2025-08-18 | 6.26 | $6.25 | 4303 |
| 2025-08-15 | 6.25 | $6.15 | 3438 |
| 2025-08-14 | 6.25 | $6.10 | 1300 |
| 2025-08-13 | 6.25 | $6.22 | 1030 |
| 2025-08-12 | 6.24 | $6.33 | 500 |
| 2025-08-11 | 6.23 | $6.30 | 15719 |
| 2025-08-08 | 6.22 | $6.24 | 3700 |
| 2025-08-07 | 6.21 | $6.19 | 1400 |
| 2025-08-06 | 6.21 | $6.28 | 11600 |
| 2025-08-05 | 6.20 | $6.34 | 2500 |
| 2025-08-04 | 6.19 | $6.25 | 2000 |
| 2025-08-01 | 6.18 | $6.36 | 936 |
| 2025-07-31 | 6.17 | $6.30 | 1533 |
| 2025-07-30 | 6.17 | $6.37 | 2400 |
| 2025-07-29 | 6.15 | $6.33 | 2300 |
| 2025-07-28 | 6.14 | $6.05 | 6018 |
| 2025-07-25 | 6.13 | $6.38 | 4921 |
| 2025-07-24 | 6.11 | $6.25 | 8800 |
| 2025-07-23 | 6.10 | $6.26 | 4249 |
| 2025-07-22 | 6.08 | $6.25 | 3944 |
| 2025-07-21 | 6.06 | $6.10 | 1100 |
| 2025-07-18 | 6.04 | $6.10 | 1745 |
| 2025-07-17 | 6.03 | $6.08 | 3600 |
| 2025-07-16 | 6.02 | $6.07 | 249 |
| 2025-07-15 | 6.01 | $6.07 | 5103 |
| 2025-07-14 | 6.00 | $6.14 | 5001 |
| 2025-07-11 | 5.99 | $5.93 | 16311 |
| 2025-07-10 | 5.99 | $6.20 | 9800 |
| 2025-07-09 | 5.98 | $6.11 | 900 |
| 2025-07-08 | 5.98 | $6.18 | 21501 |
| 2025-07-07 | 5.97 | $6.15 | 10000 |
| 2025-07-03 | 5.96 | $6.15 | 17812 |
| 2025-07-02 | 5.95 | $6.15 | 6215 |
| 2025-07-01 | 5.94 | $6.13 | 109600 |
| 2025-06-30 | 5.93 | $5.95 | 13110 |
| 2025-06-27 | 5.93 | $6.00 | 639 |
| 2025-06-26 | 5.92 | $5.99 | 5318 |
| 2025-06-25 | 5.91 | $5.96 | 6100 |
| 2025-06-24 | 5.90 | $5.90 | 914 |
| 2025-06-23 | 5.89 | $5.84 | 1115 |
| 2025-06-20 | 5.88 | $5.77 | 1114 |
| 2025-06-18 | 5.88 | $5.85 | 900 |
| 2025-06-17 | 5.87 | $5.85 | 1800 |
| 2025-06-16 | 5.85 | $5.86 | 1000 |
| 2025-06-13 | 5.84 | $5.91 | 4800 |
| 2025-06-12 | 5.83 | $5.97 | 4610 |
| 2025-06-11 | 5.81 | $5.95 | 2819 |
| 2025-06-10 | 5.80 | $6.00 | 2453 |
| 2025-06-09 | 5.78 | $5.98 | 8449 |
| 2025-06-06 | 5.76 | $5.94 | 1800 |
| 2025-06-05 | 5.74 | $5.98 | 1344 |
| 2025-06-04 | 5.72 | $5.98 | 1620 |
| 2025-06-03 | 5.69 | $5.95 | 1900 |
| 2025-06-02 | 5.67 | $5.95 | 4011 |
| 2025-05-30 | 5.64 | $6.00 | 11043 |
| 2025-05-29 | 5.61 | $5.83 | 1406 |
| 2025-05-28 | 5.60 | $5.65 | 3800 |
| 2025-05-27 | 5.59 | $5.82 | 2411 |
| 2025-05-23 | 5.58 | $5.74 | 943 |
| 2025-05-22 | 5.57 | $5.65 | 1947 |
| 2025-05-21 | 5.56 | $5.68 | 1000 |
| 2025-05-20 | 5.55 | $5.74 | 1705 |
| 2025-05-19 | 5.53 | $5.45 | 2136 |
| 2025-05-16 | 5.54 | $5.63 | 3200 |
| 2025-05-15 | 5.54 | $5.63 | 1100 |
| 2025-05-14 | 5.52 | $5.60 | 3500 |
| 2025-05-13 | 5.51 | $5.70 | 1905 |
| 2025-05-12 | 5.49 | $5.65 | 2500 |
| 2025-05-09 | 5.47 | $5.60 | 3300 |
| 2025-05-08 | 5.46 | $5.54 | 800 |
| 2025-05-07 | 5.44 | $5.54 | 6007 |
| 2025-05-06 | 5.43 | $5.45 | 1605 |
| 2025-05-05 | 5.43 | $5.50 | 56234 |
| 2025-05-02 | 5.45 | $5.36 | 11016 |
| 2025-05-01 | 5.47 | $5.49 | 1803 |
| 2025-04-30 | 5.48 | $5.50 | 4200 |
| 2025-04-29 | 5.50 | $5.60 | 426 |
| 2025-04-28 | 5.51 | $5.55 | 4400 |
| 2025-04-25 | 5.52 | $5.50 | 300 |
| 2025-04-24 | 5.54 | $5.45 | 5611 |
| 2025-04-23 | 5.55 | $5.47 | 800 |
| 2025-04-22 | 5.57 | $5.46 | 8029 |
| 2025-04-21 | 5.59 | $5.65 | 1603 |
| 2025-04-17 | 5.59 | $5.47 | 2432 |
| 2025-04-16 | 5.61 | $5.39 | 4700 |
| 2025-04-15 | 5.62 | $5.38 | 3200 |
| 2025-04-14 | 5.64 | $5.32 | 17500 |
| 2025-04-11 | 5.66 | $5.10 | 14300 |
| 2025-04-10 | 5.69 | $5.42 | 8105 |
| 2025-04-09 | 5.71 | $5.27 | 18700 |
| 2025-04-08 | 5.73 | $5.20 | 15700 |
| 2025-04-07 | 5.75 | $5.52 | 11844 |
| 2025-04-04 | 5.76 | $5.80 | 13700 |
| 2025-04-03 | 5.76 | $5.80 | 5706 |
| 2025-04-02 | 5.76 | $5.81 | 5200 |
| 2025-04-01 | 5.76 | $5.81 | 512 |
| 2025-03-31 | 5.76 | $5.80 | 1700 |
| 2025-03-28 | 5.76 | $5.80 | 1200 |
| 2025-03-27 | 5.76 | $5.80 | 7803 |
| 2025-03-26 | 5.76 | $5.81 | 2600 |
| 2025-03-25 | 5.76 | $5.78 | 2637 |
| 2025-03-24 | 5.76 | $5.77 | 2000 |
| 2025-03-21 | 5.76 | $5.77 | 2100 |
| 2025-03-20 | 5.76 | $5.77 | 6425 |
| 2025-03-19 | 5.76 | $5.75 | 4703 |
| 2025-03-18 | 5.77 | $5.71 | 1100 |
| 2025-03-17 | 5.77 | $5.72 | 3700 |
| 2025-03-14 | 5.78 | $5.70 | 1801 |
| 2025-03-13 | 5.78 | $5.75 | 921 |
| 2025-03-12 | 5.79 | $5.71 | 1900 |
| 2025-03-11 | 5.80 | $5.69 | 3000 |
| 2025-03-10 | 5.81 | $5.72 | 11666 |
| 2025-03-07 | 5.81 | $5.76 | 800 |
| 2025-03-06 | 5.82 | $5.75 | 4622 |
| 2025-03-05 | 5.81 | $5.75 | 3738 |
| 2025-03-04 | 5.82 | $5.81 | 6200 |
| 2025-03-03 | 5.82 | $5.80 | 3149 |
| 2025-02-28 | 5.82 | $5.84 | 13900 |
| 2025-02-27 | 5.82 | $5.83 | 911 |
| 2025-02-26 | 5.82 | $5.76 | 8400 |
| 2025-02-25 | 5.82 | $5.78 | 6500 |
| 2025-02-24 | 5.81 | $5.90 | 1100 |
| 2025-02-21 | 5.81 | $5.77 | 7000 |
| 2025-02-20 | 5.80 | $5.78 | 4900 |
| 2025-02-19 | 5.80 | $5.84 | 3714 |
| 2025-02-18 | 5.79 | $5.71 | 6800 |
| 2025-02-14 | 5.79 | $5.90 | 3300 |
| 2025-02-13 | 5.78 | $5.78 | 5870 |
| 2025-02-12 | 5.78 | $5.88 | 2700 |
| 2025-02-11 | 5.77 | $6.00 | 4954 |
| 2025-02-10 | 5.74 | $5.78 | 3600 |
| 2025-02-07 | 5.73 | $5.84 | 300 |
| 2025-02-06 | 5.71 | $5.80 | 10617 |
| 2025-02-05 | 5.69 | $5.70 | 1800 |
| 2025-02-04 | 5.68 | $5.90 | 4142 |
| 2025-02-03 | 5.67 | $5.80 | 8545 |
| 2025-01-31 | 5.66 | $5.89 | 6616 |
| 2025-01-30 | 5.62 | $5.84 | 900 |
| 2025-01-29 | 5.60 | $5.73 | 1939 |
| 2025-01-28 | 5.58 | $5.70 | 3106 |
| 2025-01-27 | 5.56 | $5.68 | 7246 |
| 2025-01-24 | 5.55 | $5.78 | 14200 |
| 2025-01-23 | 5.52 | $5.65 | 4331 |
| 2025-01-22 | 5.52 | $5.77 | 11745 |
| 2025-01-21 | 5.52 | $5.60 | 13200 |
| 2025-01-17 | 5.53 | $5.70 | 4239 |
| 2025-01-16 | 5.54 | $5.70 | 13028 |
| 2025-01-15 | 5.56 | $5.78 | 3900 |
| 2025-01-14 | 5.57 | $5.69 | 8734 |
| 2025-01-13 | 5.58 | $5.52 | 4300 |
| 2025-01-10 | 5.60 | $5.45 | 4532 |
| 2025-01-08 | 5.63 | $5.43 | 2700 |
| 2025-01-07 | 5.65 | $5.51 | 1800 |
| 2025-01-06 | 5.67 | $5.50 | 4300 |
| 2025-01-03 | 5.69 | $5.64 | 5093 |
| 2025-01-02 | 5.70 | $5.59 | 15512 |
| 2024-12-31 | 5.71 | $5.23 | 11600 |
| 2024-12-30 | 5.73 | $5.25 | 23100 |
| 2024-12-27 | 5.76 | $5.35 | 11300 |
| 2024-12-26 | 5.78 | $5.38 | 9200 |
| 2024-12-24 | 5.79 | $5.38 | 1136 |
| 2024-12-23 | 5.80 | $5.37 | 18654 |
| 2024-12-20 | 5.83 | $5.56 | 6206 |
| 2024-12-19 | 5.84 | $5.69 | 2444 |
| 2024-12-18 | 5.89 | $5.86 | 13800 |
| 2024-12-17 | 5.91 | $5.91 | 9600 |
| 2024-12-16 | 5.93 | $6.05 | 9700 |
| 2024-12-13 | 5.94 | $5.98 | 5501 |
| 2024-12-12 | 5.96 | $5.93 | 27800 |
| 2024-12-11 | 5.98 | $5.95 | 7078 |
| 2024-12-10 | 6.00 | $5.98 | 8000 |
| 2024-12-09 | 6.02 | $5.86 | 3300 |
| 2024-12-06 | 6.04 | $5.91 | 3321 |
| 2024-12-05 | 6.06 | $5.93 | 8100 |
| 2024-12-04 | 6.07 | $5.89 | 11600 |
| 2024-12-03 | 6.08 | $5.72 | 9729 |
| 2024-12-02 | 6.11 | $5.69 | 16024 |
| 2024-11-29 | 6.15 | $5.75 | 5841 |
| 2024-11-27 | 6.19 | $5.75 | 5900 |
| 2024-11-26 | 6.22 | $5.66 | 6122 |
| 2024-11-25 | 6.25 | $5.64 | 14980 |
| 2024-11-22 | 6.26 | $5.79 | 18142 |
| 2024-11-21 | 6.27 | $5.93 | 37740 |
| 2024-11-20 | 6.28 | $6.54 | 42342 |
| 2024-11-19 | 6.24 | $6.30 | 55647 |
| 2024-11-18 | 6.22 | $6.35 | 46000 |
| 2024-11-15 | 6.19 | $6.32 | 9200 |
| 2024-11-14 | 6.17 | $6.31 | 11405 |
| 2024-11-13 | 6.14 | $6.35 | 5519 |
| 2024-11-12 | 6.11 | $6.35 | 11400 |
| 2024-11-11 | 6.08 | $6.34 | 38640 |
| 2024-11-08 | 6.05 | $6.19 | 10600 |
| 2024-11-07 | 6.03 | $6.39 | 5640 |
| 2024-11-06 | 6.00 | $6.15 | 15500 |
| 2024-11-05 | 5.98 | $6.16 | 9400 |
| 2024-11-04 | 5.96 | $6.29 | 9039 |
| 2024-11-01 | 5.94 | $6.53 | 14700 |
| 2024-10-31 | 5.90 | $6.50 | 9800 |
| 2024-10-30 | 5.87 | $6.32 | 40138 |
| 2024-10-29 | 5.85 | $6.23 | 73800 |
| 2024-10-28 | 5.82 | $5.94 | 5709 |
| 2024-10-25 | 5.81 | $5.97 | 4717 |
| 2024-10-24 | 5.80 | $5.98 | 2300 |
| 2024-10-23 | 5.79 | $5.84 | 1011 |
| 2024-10-22 | 5.78 | $5.90 | 2000 |
| 2024-10-21 | 5.77 | $5.83 | 1337 |
| 2024-10-18 | 5.77 | $5.78 | 8841 |
| 2024-10-17 | 5.76 | $5.76 | 14500 |
| 2024-10-16 | 5.76 | $5.74 | 3200 |
| 2024-10-15 | 5.76 | $5.79 | 24512 |
| 2024-10-14 | 5.75 | $5.77 | 6147 |
| 2024-10-11 | 5.74 | $5.76 | 6100 |
| 2024-10-10 | 5.74 | $5.72 | 4500 |
| 2024-10-09 | 5.74 | $5.80 | 1000 |
| 2024-10-08 | 5.73 | $5.82 | 400 |
| 2024-10-07 | 5.72 | $5.82 | 1600 |
| 2024-10-04 | 5.72 | $5.80 | 11900 |
| 2024-10-03 | 5.71 | $5.83 | 2507 |
| 2024-10-02 | 5.70 | $5.83 | 1049 |
| 2024-10-01 | 5.68 | $5.71 | 1147 |
| 2024-09-30 | 5.68 | $5.75 | 18400 |
| 2024-09-27 | 5.67 | $5.75 | 12645 |
| 2024-09-26 | 5.66 | $5.74 | 4530 |
| 2024-09-25 | 5.66 | $5.73 | 2600 |
| 2024-09-24 | 5.65 | $5.70 | 913 |
| 2024-09-23 | 5.64 | $5.77 | 266 |
| 2024-09-20 | 5.64 | $5.68 | 300 |
| 2024-09-19 | 5.63 | $5.68 | 1419 |
| 2024-09-18 | 5.63 | $5.71 | 4200 |
| 2024-09-17 | 5.62 | $5.69 | 4600 |
| 2024-09-16 | 5.61 | $5.57 | 6314 |
| 2024-09-13 | 5.62 | $5.67 | 1700 |
| 2024-09-12 | 5.63 | $5.70 | 1500 |
| 2024-09-11 | 5.62 | $5.71 | 8912 |
| 2024-09-10 | 5.61 | $5.62 | 1200 |
| 2024-09-09 | 5.61 | $5.67 | 1100 |
| 2024-09-06 | 5.61 | $5.66 | 9822 |
| 2024-09-05 | 5.60 | $5.57 | 8000 |
| 2024-09-04 | 5.60 | $5.58 | 5238 |
| 2024-09-03 | 5.60 | $5.58 | 2700 |
| 2024-08-30 | 5.61 | $5.55 | 1800 |
| 2024-08-29 | 5.60 | $5.71 | 6815 |
| 2024-08-28 | 5.60 | $5.67 | 2200 |
| 2024-08-27 | 5.61 | $5.60 | 3012 |
| 2024-08-26 | 5.61 | $5.48 | 2500 |
| 2024-08-23 | 5.62 | $5.62 | 832 |
| 2024-08-22 | 5.63 | $5.55 | 342 |
| 2024-08-21 | 5.62 | $5.61 | 849 |
| 2024-08-20 | 5.62 | $5.59 | 620 |
| 2024-08-19 | 5.60 | $5.57 | 5300 |
| 2024-08-16 | 5.60 | $5.69 | 5838 |
| 2024-08-15 | 5.60 | $5.80 | 6200 |
| 2024-08-14 | 5.59 | $5.49 | 6500 |
| 2024-08-13 | 5.60 | $5.61 | 1519 |
| 2024-08-12 | 5.59 | $5.62 | 10311 |
| 2024-08-09 | 5.59 | $5.55 | 6344 |
| 2024-08-08 | 5.59 | $5.65 | 63800 |
| 2024-08-07 | 5.59 | $5.55 | 5811 |
| 2024-08-06 | 5.58 | $5.58 | 4300 |
| 2024-08-05 | 5.58 | $5.64 | 7700 |
| 2024-08-02 | 5.58 | $5.47 | 1732 |
| 2024-08-01 | 5.59 | $5.75 | 818 |
| 2024-07-31 | 5.59 | $5.72 | 2900 |
| 2024-07-30 | 5.59 | $5.69 | 2001 |
| 2024-07-29 | 5.60 | $5.72 | 5100 |
| 2024-07-26 | 5.60 | $5.73 | 1300 |
| 2024-07-25 | 5.60 | $5.46 | 9900 |
| 2024-07-24 | 5.61 | $5.42 | 3100 |
| 2024-07-23 | 5.62 | $5.38 | 7200 |
| 2024-07-22 | 5.64 | $5.55 | 7732 |
| 2024-07-19 | 5.65 | $5.56 | 3900 |
| 2024-07-18 | 5.65 | $5.66 | 1700 |
| 2024-07-17 | 5.65 | $5.65 | 3339 |
| 2024-07-16 | 5.65 | $5.50 | 1917 |
| 2024-07-15 | 5.66 | $5.63 | 4200 |
| 2024-07-12 | 5.65 | $5.51 | 7500 |
| 2024-07-11 | 5.66 | $5.56 | 10619 |
| 2024-07-10 | 5.66 | $5.50 | 2700 |
| 2024-07-09 | 5.67 | $5.58 | 413 |
| 2024-07-08 | 5.67 | $5.50 | 7336 |
| 2024-07-05 | 5.68 | $5.69 | 3748 |
| 2024-07-03 | 5.67 | $5.73 | — |
| 2024-07-02 | 5.66 | $5.73 | 5014 |
| 2024-07-01 | 5.66 | $5.85 | 2741 |
| 2024-06-28 | 5.65 | $5.72 | 600 |
| 2024-06-27 | 5.64 | $5.77 | 600 |
| 2024-06-26 | 5.64 | $5.64 | 1700 |
| 2024-06-25 | 5.63 | $5.71 | 1134 |
| 2024-06-24 | 5.62 | $5.72 | 2200 |
| 2024-06-21 | 5.61 | $5.71 | 5100 |
| 2024-06-20 | 5.60 | $5.68 | 1500 |
| 2024-06-18 | 5.59 | $5.60 | 500 |
| 2024-06-17 | 5.59 | $5.61 | 4011 |
| 2024-06-14 | 5.59 | $5.66 | 454 |
| 2024-06-13 | 5.58 | $5.60 | 3302 |
| 2024-06-12 | 5.57 | $5.71 | 1041 |
| 2024-06-11 | 5.56 | $5.58 | 2723 |
| 2024-06-10 | 5.56 | $5.58 | 1300 |
| 2024-06-07 | 5.55 | $5.63 | 2100 |
| 2024-06-06 | 5.54 | $5.64 | 10700 |
| 2024-06-05 | 5.53 | $5.53 | 3200 |
| 2024-06-04 | 5.54 | $5.55 | 1786 |
| 2024-06-03 | 5.54 | $5.64 | 3744 |
| 2024-05-31 | 5.54 | $5.65 | 5231 |
| 2024-05-30 | 5.54 | $5.61 | 16532 |
| 2024-05-29 | 5.53 | $5.68 | 13300 |
| 2024-05-28 | 5.51 | $5.53 | 7802 |
| 2024-05-24 | 5.51 | $5.46 | 7823 |
| 2024-05-23 | 5.50 | $5.46 | 4533 |
| 2024-05-22 | 5.49 | $5.59 | 6500 |
| 2024-05-21 | 5.47 | $5.50 | 6700 |
| 2024-05-20 | 5.46 | $5.56 | 6300 |
| 2024-05-17 | 5.44 | $5.57 | 3422 |
| 2024-05-16 | 5.42 | $5.46 | 4200 |
| 2024-05-15 | 5.41 | $5.50 | 6100 |
| 2024-05-14 | 5.40 | $5.50 | 10824 |
| 2024-05-13 | 5.38 | $5.51 | 4700 |
| 2024-05-10 | 5.36 | $5.42 | 9849 |
| 2024-05-09 | 5.35 | $5.42 | 317 |
| 2024-05-08 | 5.34 | $5.52 | 4500 |
| 2024-05-07 | 5.32 | $5.66 | 2400 |
| 2024-05-06 | 5.29 | $5.63 | 6700 |
| 2024-05-03 | 5.28 | $5.65 | 5519 |
| 2024-05-02 | 5.27 | $5.55 | 3723 |
| 2024-05-01 | 5.29 | $5.42 | 300 |
| 2024-04-30 | 5.30 | $5.33 | 4733 |
| 2024-04-29 | 5.32 | $5.43 | 2200 |
| 2024-04-26 | 5.34 | $5.32 | 5336 |
| 2024-04-25 | 5.38 | $5.25 | 2700 |
| 2024-04-24 | 5.41 | $5.24 | 1000 |
| 2024-04-23 | 5.47 | $5.24 | 7844 |
| 2024-04-22 | 5.52 | $5.14 | 8500 |
| 2024-04-19 | 5.58 | $5.23 | 5619 |
| 2024-04-18 | 5.63 | $5.28 | 2000 |
| 2024-04-17 | 5.69 | $5.20 | 8300 |
| 2024-04-16 | 5.75 | $5.16 | 2437 |
| 2024-04-15 | 5.82 | $5.14 | 3414 |
| 2024-04-12 | 5.89 | $5.16 | 5510 |
| 2024-04-11 | 5.96 | $5.17 | 3468 |
| 2024-04-10 | 6.02 | $5.15 | 6207 |
| 2024-04-09 | 6.09 | $5.17 | 58422 |
| 2024-04-08 | 6.15 | $5.32 | 5900 |
| 2024-04-05 | 6.19 | $5.56 | 28237 |
| 2024-04-04 | 6.22 | $5.82 | 13213 |
| 2024-04-03 | 6.21 | $5.68 | 1500 |
| 2024-04-02 | 6.22 | $5.68 | 14700 |
| 2024-04-01 | 6.22 | $5.80 | 13035 |
| 2024-03-28 | 6.22 | $6.11 | 6200 |
| 2024-03-27 | 6.19 | $5.99 | 6300 |
| 2024-03-26 | 6.17 | $6.30 | 9100 |
| 2024-03-25 | 6.14 | $6.35 | 2607 |
| 2024-03-22 | 6.10 | $6.30 | 823 |
| 2024-03-21 | 6.05 | $6.34 | 4028 |
| 2024-03-20 | 6.01 | $6.40 | 3012 |
| 2024-03-19 | 5.96 | $6.44 | 6003 |
| 2024-03-18 | 5.90 | $6.50 | 5616 |
| 2024-03-15 | 5.84 | $6.52 | 1301 |
| 2024-03-14 | 5.78 | $6.54 | 8648 |
| 2024-03-13 | 5.71 | $6.46 | 5435 |
| 2024-03-12 | 5.64 | $6.50 | 6600 |
| 2024-03-11 | 5.57 | $6.44 | 16504 |
| 2024-03-08 | 5.50 | $6.02 | 7749 |
| 2024-03-07 | 5.45 | $6.11 | 20200 |
| 2024-03-06 | 5.40 | $5.73 | 3739 |
| 2024-03-05 | 5.36 | $5.77 | 3737 |
| 2024-03-04 | 5.33 | $5.76 | 2602 |
| 2024-03-01 | 5.29 | $5.80 | 10340 |
| 2024-02-29 | 5.26 | $5.60 | 2700 |
| 2024-02-28 | 5.24 | $5.55 | 1211 |
| 2024-02-27 | 5.22 | $5.60 | 7229 |
| 2024-02-26 | 5.20 | $5.60 | 15801 |
| 2024-02-23 | 5.18 | $5.38 | 6442 |
| 2024-02-22 | 5.17 | $5.45 | 12500 |
| 2024-02-21 | 5.15 | $5.43 | 37421 |
| 2024-02-20 | 5.13 | $5.28 | 139900 |
| 2024-02-16 | 5.12 | $5.35 | 6847 |
| 2024-02-15 | 5.11 | $5.19 | 600 |
| 2024-02-14 | 5.10 | $5.12 | 5539 |
| 2024-02-13 | 5.10 | $5.15 | 4200 |
| 2024-02-12 | 5.09 | $5.08 | 7500 |
| 2024-02-09 | 5.08 | $5.03 | 1900 |
| 2024-02-08 | 5.08 | $5.05 | 8200 |
| 2024-02-07 | 5.08 | $5.01 | 2500 |
| 2024-02-06 | 5.09 | $5.09 | 3100 |
| 2024-02-05 | 5.09 | $5.04 | 4500 |
| 2024-02-02 | 5.08 | $5.05 | 4600 |
| 2024-02-01 | 5.09 | $5.18 | 1300 |
| 2024-01-31 | 5.08 | $5.13 | 3109 |
| 2024-01-30 | 5.09 | $5.19 | 12100 |
| 2024-01-29 | 5.08 | $5.17 | 2227 |
| 2024-01-26 | 5.08 | $5.20 | 2900 |
| 2024-01-25 | 5.07 | $5.15 | 1403 |
| 2024-01-24 | 5.07 | $5.10 | 6142 |
| 2024-01-23 | 5.07 | $5.07 | 24200 |
| 2024-01-22 | 5.08 | $5.09 | 24000 |
| 2024-01-19 | 5.07 | $5.08 | 13820 |
| 2024-01-18 | 5.06 | $5.06 | 4300 |
| 2024-01-17 | 5.05 | $5.02 | 2901 |
| 2024-01-16 | 5.05 | $4.98 | 8200 |
| 2024-01-12 | 5.05 | $4.96 | 6737 |
| 2024-01-11 | 5.04 | $5.01 | 5500 |
| 2024-01-10 | 5.03 | $5.03 | 2300 |
| 2024-01-09 | 5.01 | $5.11 | 3243 |
| 2024-01-08 | 5.00 | $5.08 | 3000 |
| 2024-01-05 | 4.99 | $5.02 | 8422 |
| 2024-01-04 | 4.97 | $5.09 | 10233 |
| 2024-01-03 | 4.95 | $5.12 | 20400 |
| 2024-01-02 | 4.93 | $5.19 | 20938 |
| 2023-12-29 | 4.90 | $5.14 | 13500 |
| 2023-12-28 | 4.88 | $5.12 | 28306 |
| 2023-12-27 | 4.87 | $5.07 | 6813 |
| 2023-12-26 | 4.86 | $5.10 | 2811 |
| 2023-12-22 | 4.84 | $5.15 | 5507 |
| 2023-12-21 | 4.83 | $5.15 | 12000 |
| 2023-12-20 | 4.82 | $4.94 | 17200 |
| 2023-12-19 | 4.85 | $4.89 | 11000 |
| 2023-12-18 | 4.88 | $4.89 | 11300 |
| 2023-12-15 | 4.90 | $4.97 | 8300 |
| 2023-12-14 | 4.93 | $4.94 | 25911 |
| 2023-12-13 | 4.96 | $4.78 | 57300 |
| 2023-12-12 | 4.98 | $4.74 | 38734 |
| 2023-12-11 | 5.01 | $4.75 | 106302 |
| 2023-12-08 | 5.03 | $4.80 | 17300 |
| 2023-12-07 | 5.05 | $4.85 | 134800 |
| 2023-12-06 | 5.07 | $4.72 | 8447 |
| 2023-12-05 | 5.08 | $4.66 | 14000 |
| 2023-12-04 | 5.10 | $4.70 | 18800 |
| 2023-12-01 | 5.12 | $4.70 | 39505 |
| 2023-11-30 | 5.14 | $4.72 | 86300 |
| 2023-11-29 | 5.15 | $4.82 | 12834 |
| 2023-11-28 | 5.16 | $4.88 | 8333 |
| 2023-11-27 | 5.17 | $4.80 | 16114 |
| 2023-11-24 | 5.18 | $4.92 | 7000 |
| 2023-11-22 | 5.19 | $4.96 | 26236 |
| 2023-11-21 | 5.19 | $5.45 | 34900 |
| 2023-11-20 | 5.17 | $5.55 | 33262 |
| 2023-11-17 | 5.14 | $5.37 | 11339 |
| 2023-11-16 | 5.12 | $5.48 | 7900 |
| 2023-11-15 | 5.09 | $5.48 | 24700 |
| 2023-11-14 | 5.07 | $5.30 | 11646 |
| 2023-11-13 | 5.05 | $5.30 | 9719 |
| 2023-11-10 | 5.04 | $5.18 | 3846 |
| 2023-11-09 | 5.03 | $5.21 | 5200 |
| 2023-11-08 | 5.02 | $5.15 | 7000 |
| 2023-11-07 | 5.01 | $5.03 | 10845 |
| 2023-11-06 | 5.01 | $5.09 | 12600 |
| 2023-11-03 | 5.01 | $5.03 | 3038 |
| 2023-11-02 | 5.01 | $5.04 | 8548 |
| 2023-11-01 | 5.01 | $5.05 | 1924 |
| 2023-10-31 | 5.02 | $5.00 | 11528 |
| 2023-10-30 | 5.02 | $5.01 | 3500 |
| 2023-10-27 | 5.02 | $4.94 | 1433 |
| 2023-10-26 | 5.04 | $5.12 | 2047 |
| 2023-10-25 | 5.03 | $5.02 | 4734 |
| 2023-10-24 | 5.04 | $4.99 | 2632 |
| 2023-10-23 | 5.04 | $4.99 | 1827 |
| 2023-10-20 | 5.05 | $4.99 | 3800 |
| 2023-10-19 | 5.06 | $4.95 | 1800 |
| 2023-10-18 | 5.06 | $5.00 | 1538 |
| 2023-10-17 | 5.07 | $4.93 | 2400 |
| 2023-10-16 | 5.08 | $5.07 | 11001 |
| 2023-10-13 | 5.09 | $4.97 | 2300 |
| 2023-10-12 | 5.09 | $5.00 | 5402 |
| 2023-10-11 | 5.11 | $5.00 | 5525 |
| 2023-10-10 | 5.11 | $4.98 | 4800 |
| 2023-10-09 | 5.12 | $5.07 | 900 |
| 2023-10-06 | 5.13 | $5.03 | 2215 |
| 2023-10-05 | 5.13 | $5.14 | 3900 |
| 2023-10-04 | 5.13 | $5.11 | 2839 |
| 2023-10-03 | 5.14 | $5.04 | 10600 |
| 2023-10-02 | 5.14 | $5.15 | 4000 |
| 2023-09-29 | 5.15 | $5.17 | 16736 |
| 2023-09-28 | 5.16 | $5.06 | 6530 |
| 2023-09-27 | 5.17 | $5.07 | 12415 |
| 2023-09-26 | 5.18 | $5.09 | 12840 |
| 2023-09-25 | 5.19 | $5.15 | 9300 |
| 2023-09-22 | 5.20 | $5.16 | 2100 |
| 2023-09-21 | 5.20 | $5.07 | 5612 |
| 2023-09-20 | 5.21 | $5.20 | 4000 |
| 2023-09-19 | 5.22 | $5.15 | 900 |
| 2023-09-18 | 5.23 | $5.16 | 3027 |
| 2023-09-15 | 5.23 | $5.09 | 6532 |
| 2023-09-14 | 5.24 | $5.21 | 4321 |
| 2023-09-13 | 5.25 | $5.15 | 13325 |
| 2023-09-12 | 5.26 | $5.19 | 3500 |
| 2023-09-11 | 5.27 | $5.23 | 1800 |
| 2023-09-08 | 5.28 | $5.10 | 1400 |
| 2023-09-07 | 5.30 | $5.14 | 4200 |
| 2023-09-06 | 5.31 | $5.12 | 2616 |
| 2023-09-05 | 5.33 | $5.20 | 7100 |
| 2023-09-01 | 5.34 | $5.25 | 18400 |
| 2023-08-31 | 5.34 | $5.32 | 18525 |
| 2023-08-30 | 5.34 | $5.27 | 3800 |
| 2023-08-29 | 5.35 | $5.25 | 7843 |
| 2023-08-28 | 5.35 | $5.31 | 7111 |
| 2023-08-25 | 5.36 | $5.33 | 1607 |
| 2023-08-24 | 5.35 | $5.27 | 2500 |
| 2023-08-23 | 5.35 | $5.29 | 3436 |
| 2023-08-22 | 5.36 | $5.35 | 5900 |
| 2023-08-21 | 5.36 | $5.27 | 7600 |
| 2023-08-18 | 5.36 | $5.30 | 3400 |
| 2023-08-17 | 5.37 | $5.28 | 10734 |
| 2023-08-16 | 5.38 | $5.37 | 2300 |
| 2023-08-15 | 5.38 | $5.37 | 58700 |
| 2023-08-14 | 5.37 | $5.40 | 31500 |
| 2023-08-11 | 5.37 | $5.42 | 26200 |
| 2023-08-10 | 5.36 | $5.48 | 5000 |
| 2023-08-09 | 5.35 | $5.40 | 6600 |
| 2023-08-08 | 5.35 | $5.38 | 14946 |
| 2023-08-07 | 5.34 | $5.41 | 113321 |
| 2023-08-04 | 5.33 | $5.36 | 6825 |
| 2023-08-03 | 5.32 | $5.32 | 8226 |
| 2023-08-02 | 5.31 | $5.42 | 600 |
| 2023-08-01 | 5.30 | $5.33 | 1249 |
| 2023-07-31 | 5.29 | $5.35 | 4039 |
| 2023-07-28 | 5.27 | $5.24 | 4105 |
| 2023-07-27 | 5.27 | $5.34 | 1705 |
| 2023-07-26 | 5.26 | $5.33 | 1945 |
| 2023-07-25 | 5.25 | $5.38 | 15043 |
| 2023-07-24 | 5.23 | $5.41 | 5147 |
| 2023-07-21 | 5.22 | $5.39 | 2008 |
| 2023-07-20 | 5.21 | $5.42 | 2600 |
| 2023-07-19 | 5.20 | $5.38 | 7113 |
| 2023-07-18 | 5.20 | $5.32 | 1336 |
| 2023-07-17 | 5.19 | $5.22 | 4938 |
| 2023-07-14 | 5.19 | $5.34 | 3200 |
| 2023-07-13 | 5.19 | $5.33 | 3622 |
| 2023-07-12 | 5.19 | $5.26 | 2700 |
| 2023-07-11 | 5.19 | $5.25 | 2300 |
| 2023-07-10 | 5.19 | $5.22 | 1923 |
| 2023-07-07 | 5.19 | $5.10 | 1700 |
| 2023-07-06 | 5.20 | $5.19 | 3600 |
| 2023-07-05 | 5.21 | $5.15 | 1100 |
| 2023-07-03 | 5.22 | $5.10 | 1210 |
| 2023-06-30 | 5.23 | $5.09 | 3100 |
| 2023-06-29 | 5.25 | $5.20 | 800 |
| 2023-06-28 | 5.26 | $5.08 | 6848 |
| 2023-06-27 | 5.28 | $5.07 | 3700 |
| 2023-06-26 | 5.30 | $5.15 | 1600 |
| 2023-06-23 | 5.31 | $5.14 | 7947 |
| 2023-06-22 | 5.32 | $5.20 | 3500 |
| 2023-06-21 | 5.33 | $5.25 | — |
| 2023-06-20 | 5.34 | $5.25 | 611 |
| 2023-06-16 | 5.35 | $5.25 | 1344 |
| 2023-06-15 | 5.36 | $5.21 | 6000 |
| 2023-06-14 | 5.38 | $5.29 | 1000 |
| 2023-06-13 | 5.39 | $5.25 | 2400 |
| 2023-06-12 | 5.39 | $5.33 | 2200 |
| 2023-06-09 | 5.40 | $5.22 | 3022 |
| 2023-06-08 | 5.40 | $5.31 | 2823 |
| 2023-06-07 | 5.40 | $5.28 | 3733 |
| 2023-06-06 | 5.41 | $5.31 | 1900 |
| 2023-06-05 | 5.41 | $5.38 | 1457 |
| 2023-06-02 | 5.41 | $5.33 | 2848 |
| 2023-06-01 | 5.41 | $5.40 | 2903 |
| 2023-05-31 | 5.40 | $5.53 | 2538 |
| 2023-05-30 | 5.38 | $5.37 | 1700 |
| 2023-05-26 | 5.38 | $5.45 | 4200 |
| 2023-05-25 | 5.38 | $5.40 | 8730 |
| 2023-05-24 | 5.38 | $5.46 | 1900 |
| 2023-05-23 | 5.37 | $5.42 | 1840 |
| 2023-05-22 | 5.37 | $5.45 | 1821 |
| 2023-05-19 | 5.37 | $5.45 | 5300 |
| 2023-05-18 | 5.36 | $5.45 | 3400 |
| 2023-05-17 | 5.35 | $5.45 | 2423 |
| 2023-05-16 | 5.34 | $5.48 | 943 |
| 2023-05-15 | 5.33 | $5.36 | 3824 |
| 2023-05-12 | 5.32 | $5.40 | 624 |
| 2023-05-11 | 5.31 | $5.35 | 940 |
| 2023-05-10 | 5.29 | $5.35 | 426 |
| 2023-05-09 | 5.28 | $5.36 | 8202 |
| 2023-05-08 | 5.27 | $5.43 | 3000 |
| 2023-05-05 | 5.26 | $5.35 | 1600 |
| 2023-05-04 | 5.25 | $5.35 | 2412 |
| 2023-05-03 | 5.24 | $5.11 | 1700 |
| 2023-05-02 | 5.25 | $5.25 | 818 |
| 2023-05-01 | 5.26 | $5.35 | 1200 |
| 2023-04-28 | 5.26 | $5.40 | 1600 |
| 2023-04-27 | 5.25 | $5.38 | 3818 |
| 2023-04-26 | 5.25 | $5.35 | 1008 |
| 2023-04-25 | 5.25 | $5.35 | 1300 |
| 2023-04-24 | 5.25 | $5.38 | 800 |
| 2023-04-21 | 5.24 | $5.35 | 3313 |
| 2023-04-20 | 5.23 | $5.25 | 816 |
| 2023-04-19 | 5.24 | $5.24 | 2200 |
| 2023-04-18 | 5.24 | $5.25 | 3900 |
| 2023-04-17 | 5.24 | $5.16 | 524 |
| 2023-04-14 | 5.24 | $5.16 | 4844 |
| 2023-04-13 | 5.25 | $5.05 | 1500 |
| 2023-04-12 | 5.26 | $5.07 | 12900 |
| 2023-04-11 | 5.26 | $5.13 | 2014 |
| 2023-04-10 | 5.27 | $5.23 | 512 |
| 2023-04-06 | 5.27 | $5.17 | 527 |
| 2023-04-05 | 5.27 | $5.20 | 2900 |
| 2023-04-04 | 5.27 | $5.35 | 3222 |
| 2023-04-03 | 5.27 | $5.35 | 2200 |
| 2023-03-31 | 5.27 | $5.28 | 558 |
| 2023-03-30 | 5.26 | $5.28 | 5500 |
| 2023-03-29 | 5.26 | $5.34 | 1637 |
| 2023-03-28 | 5.25 | $5.32 | 645 |
| 2023-03-27 | 5.24 | $5.36 | 8200 |
| 2023-03-24 | 5.23 | $5.21 | 500 |
| 2023-03-23 | 5.22 | $5.28 | 1429 |
| 2023-03-22 | 5.22 | $5.29 | 2513 |
| 2023-03-21 | 5.21 | $5.22 | 4947 |
| 2023-03-20 | 5.21 | $5.28 | 4742 |
| 2023-03-17 | 5.21 | $5.32 | 4535 |
| 2023-03-16 | 5.21 | $5.31 | 6100 |
| 2023-03-15 | 5.21 | $5.18 | 4300 |
| 2023-03-14 | 5.22 | $5.19 | 4800 |
| 2023-03-13 | 5.23 | $5.22 | 17112 |
| 2023-03-10 | 5.24 | $5.22 | 4905 |
| 2023-03-09 | 5.24 | $5.22 | 2712 |
| 2023-03-08 | 5.25 | $5.26 | 700 |
| 2023-03-07 | 5.25 | $5.34 | 10827 |
| 2023-03-06 | 5.25 | $5.20 | 7940 |
| 2023-03-03 | 5.27 | $5.20 | 3533 |
| 2023-03-02 | 5.28 | $5.21 | 4232 |
| 2023-03-01 | 5.29 | $5.15 | 2936 |
| 2023-02-28 | 5.30 | $5.15 | 11600 |
| 2023-02-27 | 5.30 | $5.09 | 7400 |
| 2023-02-24 | 5.32 | $5.10 | 600 |
| 2023-02-23 | 5.33 | $5.15 | 17600 |
| 2023-02-22 | 5.35 | $5.19 | 11400 |
| 2023-02-21 | 5.36 | $5.29 | 9500 |
| 2023-02-17 | 5.36 | $5.20 | 6712 |
| 2023-02-16 | 5.37 | $5.31 | 1400 |
| 2023-02-15 | 5.37 | $5.34 | 1148 |
| 2023-02-14 | 5.38 | $5.34 | 71126 |
| 2023-02-13 | 5.38 | $5.40 | 9227 |
| 2023-02-10 | 5.38 | $5.35 | 4200 |
| 2023-02-09 | 5.38 | $5.35 | 7711 |
| 2023-02-08 | 5.38 | $5.35 | 2638 |
| 2023-02-07 | 5.38 | $5.35 | 4100 |
| 2023-02-06 | 5.38 | $5.37 | 16533 |
| 2023-02-03 | 5.36 | $5.43 | 2110 |
| 2023-02-02 | 5.34 | $5.42 | 7500 |
| 2023-02-01 | 5.34 | $5.38 | 6137 |
| 2023-01-31 | 5.33 | $5.34 | 2310 |
| 2023-01-30 | 5.32 | $5.32 | 53900 |
| 2023-01-27 | 5.31 | $5.35 | 18700 |
| 2023-01-26 | 5.29 | $5.40 | 7424 |
| 2023-01-25 | 5.27 | $5.42 | 3300 |
| 2023-01-24 | 5.27 | $5.39 | 3526 |
| 2023-01-23 | 5.27 | $5.37 | 22400 |
| 2023-01-20 | 5.27 | $5.41 | 12000 |
| 2023-01-19 | 5.27 | $5.38 | 3142 |
| 2023-01-18 | 5.26 | $5.40 | 11718 |
| 2023-01-17 | 5.26 | $5.42 | 12513 |
| 2023-01-13 | 5.26 | $5.49 | 41522 |
| 2023-01-12 | 5.25 | $5.30 | 7400 |
| 2023-01-11 | 5.25 | $5.38 | 3654 |
| 2023-01-10 | 5.25 | $5.23 | 4800 |
| 2023-01-09 | 5.26 | $5.30 | 7700 |
| 2023-01-06 | 5.26 | $5.08 | 5600 |
| 2023-01-05 | 5.27 | $5.11 | 3300 |
| 2023-01-04 | 5.28 | $5.25 | 1739 |
| 2023-01-03 | 5.29 | $5.21 | 3120 |
| 2022-12-30 | 5.30 | $5.16 | 4244 |
| 2022-12-29 | 5.30 | $5.10 | 7312 |
| 2022-12-28 | 5.31 | $5.06 | 4800 |
| 2022-12-27 | 5.32 | $5.02 | 22900 |
| 2022-12-23 | 5.34 | $5.37 | 3600 |
| 2022-12-22 | 5.33 | $5.40 | 434 |
| 2022-12-21 | 5.32 | $5.35 | 13623 |
| 2022-12-20 | 5.32 | $5.31 | 1400 |
| 2022-12-19 | 5.32 | $5.30 | 10628 |
| 2022-12-16 | 5.32 | $5.28 | 10208 |
| 2022-12-15 | 5.32 | $5.43 | 18600 |
| 2022-12-14 | 5.32 | $5.35 | 15214 |
| 2022-12-13 | 5.35 | $5.40 | 10300 |
| 2022-12-12 | 5.38 | $5.38 | 9500 |
| 2022-12-09 | 5.41 | $5.30 | 1814 |
| 2022-12-08 | 5.43 | $5.40 | 6641 |
| 2022-12-07 | 5.44 | $5.27 | 12400 |
| 2022-12-06 | 5.44 | $5.34 | 18203 |
| 2022-12-05 | 5.45 | $5.30 | 14822 |
| 2022-12-02 | 5.44 | $5.40 | 1624 |
| 2022-12-01 | 5.44 | $5.30 | 823 |
| 2022-11-30 | 5.44 | $5.31 | 42400 |
| 2022-11-29 | 5.45 | $5.25 | 6900 |
| 2022-11-28 | 5.46 | $5.32 | 2945 |
| 2022-11-25 | 5.46 | $5.25 | 25800 |
| 2022-11-23 | 5.47 | $5.24 | 2100 |
| 2022-11-22 | 5.47 | $5.26 | 17642 |
| 2022-11-21 | 5.46 | $5.37 | 12000 |
| 2022-11-18 | 5.45 | $5.16 | 7700 |
| 2022-11-17 | 5.45 | $5.37 | 9300 |
| 2022-11-16 | 5.44 | $5.47 | 61627 |
| 2022-11-15 | 5.42 | $5.95 | 66642 |
| 2022-11-14 | 5.38 | $6.00 | 19631 |
| 2022-11-11 | 5.33 | $5.89 | 7440 |
| 2022-11-10 | 5.29 | $5.77 | 9702 |
| 2022-11-09 | 5.25 | $5.55 | 6019 |
| 2022-11-08 | 5.23 | $5.27 | 28000 |
| 2022-11-07 | 5.22 | $5.59 | 13600 |
| 2022-11-04 | 5.17 | $5.03 | 3800 |
| 2022-11-03 | 5.15 | $5.39 | 8217 |
| 2022-11-02 | 5.12 | $5.45 | 4044 |
| 2022-11-01 | 5.08 | $5.50 | 2625 |
| 2022-10-31 | 5.05 | $5.35 | 1900 |
| 2022-10-28 | 5.01 | $5.40 | 7400 |
| 2022-10-27 | 4.97 | $5.44 | 7733 |
| 2022-10-26 | 4.93 | $5.24 | 3400 |
| 2022-10-25 | 4.90 | $5.10 | 17441 |
| 2022-10-24 | 4.88 | $5.10 | 5400 |
| 2022-10-21 | 4.85 | $5.13 | 749 |
| 2022-10-20 | 4.83 | $5.15 | 16139 |
| 2022-10-19 | 4.81 | $5.14 | 1337 |
| 2022-10-18 | 4.79 | $5.10 | 2700 |
| 2022-10-17 | 4.77 | $5.03 | 5819 |
| 2022-10-14 | 4.76 | $5.03 | 1200 |
| 2022-10-13 | 4.75 | $5.05 | 7800 |
| 2022-10-12 | 4.74 | $5.06 | 10226 |
| 2022-10-11 | 4.73 | $5.07 | 22863 |
| 2022-10-10 | 4.72 | $4.55 | 6941 |
| 2022-10-07 | 4.74 | $4.70 | 7343 |
| 2022-10-06 | 4.76 | $4.83 | 3818 |
| 2022-10-05 | 4.76 | $4.72 | 8129 |
| 2022-10-04 | 4.78 | $4.76 | 5521 |
| 2022-10-03 | 4.78 | $4.61 | 1400 |
| 2022-09-30 | 4.79 | $4.67 | 6800 |
| 2022-09-29 | 4.79 | $4.62 | 7100 |
| 2022-09-28 | 4.80 | $4.61 | 600 |
| 2022-09-27 | 4.81 | $4.69 | 5600 |
| 2022-09-26 | 4.82 | $4.55 | 15032 |
| 2022-09-23 | 4.84 | $4.56 | 14717 |
| 2022-09-22 | 4.86 | $4.80 | 5712 |
| 2022-09-21 | 4.88 | $4.79 | 4300 |
| 2022-09-20 | 4.89 | $4.77 | 3100 |
| 2022-09-19 | 4.90 | $4.70 | 9200 |
| 2022-09-16 | 4.92 | $4.79 | 5000 |
| 2022-09-15 | 4.94 | $4.85 | 4640 |
| 2022-09-14 | 4.96 | $4.90 | 2800 |
| 2022-09-13 | 4.98 | $5.01 | 1900 |
| 2022-09-12 | 4.99 | $4.91 | 3519 |
| 2022-09-09 | 5.00 | $4.98 | 2340 |
| 2022-09-08 | 5.00 | $4.94 | 3300 |
| 2022-09-07 | 5.01 | $4.99 | 2446 |
| 2022-09-06 | 5.00 | $4.84 | 6721 |
| 2022-09-02 | 5.00 | $4.81 | 1718 |
| 2022-09-01 | 5.00 | $4.71 | 7209 |
| 2022-08-31 | 5.01 | $4.75 | 30400 |
| 2022-08-30 | 5.02 | $4.79 | 13834 |
| 2022-08-29 | 5.02 | $4.97 | 7700 |
| 2022-08-26 | 5.01 | $4.99 | 1600 |
| 2022-08-25 | 5.01 | $4.94 | 4232 |
| 2022-08-24 | 5.02 | $5.13 | 3505 |
| 2022-08-23 | 5.02 | $5.02 | 14200 |
| 2022-08-22 | 5.02 | $4.97 | 3300 |
| 2022-08-19 | 5.03 | $5.16 | 3630 |
| 2022-08-18 | 5.02 | $5.14 | 4000 |
| 2022-08-17 | 5.01 | $5.15 | 8847 |
| 2022-08-16 | 4.99 | $5.30 | 3304 |
| 2022-08-15 | 4.96 | $5.23 | 9731 |
| 2022-08-12 | 4.93 | $5.15 | 5618 |
| 2022-08-11 | 4.90 | $5.04 | 12526 |
| 2022-08-10 | 4.87 | $5.03 | 4315 |
| 2022-08-09 | 4.84 | $4.89 | 5822 |
| 2022-08-08 | 4.82 | $4.87 | 8800 |
| 2022-08-05 | 4.81 | $4.85 | 3537 |
| 2022-08-04 | 4.79 | $4.86 | 9700 |
| 2022-08-03 | 4.78 | $4.85 | 3546 |
| 2022-08-02 | 4.77 | $4.81 | 3700 |
| 2022-08-01 | 4.76 | $4.86 | 9100 |
| 2022-07-29 | 4.75 | $5.04 | 3619 |
| 2022-07-28 | 4.74 | $5.10 | 4509 |
| 2022-07-27 | 4.72 | $5.14 | 4100 |
| 2022-07-26 | 4.71 | $5.05 | 3000 |
| 2022-07-25 | 4.71 | $5.11 | 15100 |
| 2022-07-22 | 4.70 | $4.98 | 4100 |
| 2022-07-21 | 4.69 | $4.79 | 2122 |
| 2022-07-20 | 4.71 | $4.79 | 4900 |
| 2022-07-19 | 4.73 | $4.74 | 6800 |
| 2022-07-18 | 4.76 | $4.61 | 5900 |
| 2022-07-15 | 4.79 | $4.51 | 7800 |
| 2022-07-14 | 4.82 | $4.52 | 10200 |
| 2022-07-13 | 4.86 | $4.51 | 3600 |
| 2022-07-12 | 4.90 | $4.42 | 5816 |
| 2022-07-11 | 4.94 | $4.56 | 6600 |
| 2022-07-08 | 4.98 | $4.60 | 3400 |
| 2022-07-07 | 5.01 | $4.59 | 4841 |
| 2022-07-06 | 5.04 | $4.60 | 11044 |
| 2022-07-05 | 5.07 | $4.62 | 6326 |
| 2022-07-01 | 5.10 | $4.81 | 5200 |
| 2022-06-30 | 5.12 | $4.70 | 37200 |
| 2022-06-29 | 5.15 | $4.78 | 5100 |
| 2022-06-28 | 5.18 | $4.91 | 9800 |
| 2022-06-27 | 5.21 | $4.98 | 3201 |
| 2022-06-24 | 5.23 | $4.92 | 11500 |
| 2022-06-23 | 5.25 | $4.90 | 23422 |
| 2022-06-22 | 5.27 | $5.06 | 18211 |
| 2022-06-21 | 5.28 | $5.19 | 27472 |
| 2022-06-17 | 5.29 | $5.38 | 17506 |
| 2022-06-16 | 5.27 | $5.20 | 3100 |
| 2022-06-15 | 5.27 | $5.23 | 6035 |
| 2022-06-14 | 5.27 | $5.26 | 8100 |
| 2022-06-13 | 5.27 | $5.24 | 12542 |
| 2022-06-10 | 5.28 | $5.34 | 24326 |
| 2022-06-09 | 5.27 | $5.24 | 4800 |
| 2022-06-08 | 5.27 | $5.25 | 14320 |
| 2022-06-07 | 5.27 | $5.10 | 40908 |
| 2022-06-06 | 5.29 | $5.26 | 29500 |
| 2022-06-03 | 5.29 | $5.25 | 14719 |
| 2022-06-02 | 5.30 | $5.25 | 24900 |
| 2022-06-01 | 5.35 | $5.34 | 16800 |
| 2022-05-31 | 5.38 | $5.39 | 30030 |
| 2022-05-27 | 5.41 | $5.40 | 51724 |
| 2022-05-26 | 5.43 | $5.39 | 42400 |
| 2022-05-25 | 5.46 | $5.30 | 32514 |
| 2022-05-24 | 5.48 | $5.27 | 4300 |
| 2022-05-23 | 5.50 | $5.32 | 18032 |
| 2022-05-20 | 5.52 | $5.29 | 26200 |
| 2022-05-19 | 5.54 | $5.11 | 8900 |
| 2022-05-18 | 5.59 | $5.15 | 5900 |
| 2022-05-17 | 5.65 | $5.28 | 29408 |
| 2022-05-16 | 5.70 | $5.31 | 8200 |
| 2022-05-13 | 5.74 | $5.29 | 16100 |
| 2022-05-12 | 5.79 | $5.20 | 21902 |
| 2022-05-11 | 5.85 | $5.30 | 9700 |
| 2022-05-10 | 5.92 | $5.26 | 28900 |
| 2022-05-09 | 5.99 | $5.37 | 9000 |
| 2022-05-06 | 6.06 | $5.33 | 30506 |
| 2022-05-05 | 6.13 | $5.53 | 12300 |
| 2022-05-04 | 6.19 | $6.22 | 11000 |
| 2022-05-03 | 6.22 | $5.96 | 4533 |
| 2022-05-02 | 6.27 | $5.90 | 5400 |
| 2022-04-29 | 6.31 | $5.86 | 21237 |
| 2022-04-28 | 6.36 | $5.93 | 6002 |
| 2022-04-27 | 6.40 | $5.76 | 5300 |
| 2022-04-26 | 6.44 | $5.60 | 13400 |
| 2022-04-25 | 6.50 | $5.72 | 7648 |
| 2022-04-22 | 6.54 | $5.80 | 40221 |
| 2022-04-21 | 6.58 | $6.05 | 10609 |
| 2022-04-20 | 6.60 | $6.34 | 4447 |
| 2022-04-19 | 6.61 | $6.19 | 6700 |
| 2022-04-18 | 6.62 | $6.17 | 10746 |
| 2022-04-14 | 6.64 | $6.39 | 8300 |
| 2022-04-13 | 6.64 | $6.28 | 24600 |
| 2022-04-12 | 6.65 | $6.64 | 5229 |
| 2022-04-11 | 6.64 | $6.84 | 8600 |
| 2022-04-08 | 6.63 | $6.76 | 3324 |
| 2022-04-07 | 6.62 | $6.62 | 1600 |
| 2022-04-06 | 6.61 | $6.70 | 2312 |
| 2022-04-05 | 6.60 | $6.81 | 5527 |
| 2022-04-04 | 6.58 | $6.98 | 9143 |
| 2022-04-01 | 6.55 | $6.85 | 9000 |
| 2022-03-31 | 6.54 | $6.80 | 12202 |
| 2022-03-30 | 6.53 | $6.73 | 7318 |
| 2022-03-29 | 6.52 | $6.62 | 5736 |
| 2022-03-28 | 6.52 | $6.62 | 14600 |
| 2022-03-25 | 6.52 | $6.68 | 3240 |
| 2022-03-24 | 6.52 | $6.58 | 2000 |
| 2022-03-23 | 6.51 | $6.44 | 8100 |
| 2022-03-22 | 6.53 | $6.47 | 11000 |
| 2022-03-21 | 6.54 | $6.49 | 7519 |
| 2022-03-18 | 6.56 | $6.41 | 10100 |
| 2022-03-17 | 6.58 | $6.48 | 14817 |
| 2022-03-16 | 6.59 | $6.40 | 4634 |
| 2022-03-15 | 6.61 | $6.45 | 8609 |
| 2022-03-14 | 6.61 | $6.64 | 21437 |
| 2022-03-11 | 6.62 | $6.54 | 6200 |
| 2022-03-10 | 6.62 | $6.51 | 3400 |
| 2022-03-09 | 6.64 | $6.50 | 2100 |
| 2022-03-08 | 6.65 | $6.46 | 2437 |
| 2022-03-07 | 6.66 | $6.31 | 17424 |
| 2022-03-04 | 6.67 | $6.59 | 13634 |
| 2022-03-03 | 6.68 | $6.62 | 27105 |
| 2022-03-02 | 6.68 | $6.60 | 25000 |
| 2022-03-01 | 6.68 | $6.64 | 3521 |
| 2022-02-28 | 6.68 | $6.63 | 4220 |
| 2022-02-25 | 6.66 | $6.65 | 2600 |
| 2022-02-24 | 6.66 | $6.41 | 4600 |
| 2022-02-23 | 6.65 | $6.85 | 7940 |
| 2022-02-22 | 6.62 | $6.68 | 5731 |
| 2022-02-18 | 6.60 | $6.79 | 1708 |
| 2022-02-17 | 6.58 | $6.76 | 3010 |
| 2022-02-16 | 6.57 | $6.82 | 5019 |
| 2022-02-15 | 6.56 | $6.67 | 32400 |
| 2022-02-14 | 6.54 | $6.57 | 9407 |
| 2022-02-11 | 6.53 | $6.72 | 1500 |
| 2022-02-10 | 6.51 | $6.71 | 10300 |
| 2022-02-09 | 6.49 | $6.75 | 10000 |
| 2022-02-08 | 6.46 | $6.70 | 8237 |
| 2022-02-07 | 6.42 | $6.74 | 7712 |
| 2022-02-04 | 6.41 | $6.47 | 9400 |
| 2022-02-03 | 6.40 | $6.74 | 6700 |
| 2022-02-02 | 6.38 | $6.61 | 4300 |
| 2022-02-01 | 6.36 | $6.67 | 11100 |
| 2022-01-31 | 6.33 | $6.57 | 4800 |
| 2022-01-28 | 6.32 | $6.39 | 7023 |
| 2022-01-27 | 6.31 | $6.50 | 3400 |
| 2022-01-26 | 6.29 | $6.28 | 3305 |
| 2022-01-25 | 6.27 | $6.19 | 13200 |
| 2022-01-24 | 6.26 | $6.28 | 7500 |
| 2022-01-21 | 6.25 | $6.50 | 7026 |
| 2022-01-20 | 6.21 | $6.54 | 6200 |
| 2022-01-19 | 6.18 | $6.55 | 21009 |
| 2022-01-18 | 6.14 | $6.40 | 3500 |
| 2022-01-14 | 6.12 | $6.31 | 9401 |
| 2022-01-13 | 6.09 | $6.30 | 7253 |
| 2022-01-12 | 6.06 | $6.24 | 29500 |
| 2022-01-11 | 6.04 | $6.21 | 14416 |
| 2022-01-10 | 6.03 | $5.88 | 54900 |
| 2022-01-07 | 6.04 | $6.48 | 20900 |
| 2022-01-06 | 6.02 | $6.35 | 4300 |
| 2022-01-05 | 6.01 | $6.28 | 5100 |
| 2022-01-04 | 6.00 | $6.18 | 6500 |
| 2022-01-03 | 5.99 | $6.25 | 4200 |
| 2021-12-31 | 5.97 | $6.22 | 1311 |
| 2021-12-30 | 5.96 | $6.18 | 4100 |
| 2021-12-29 | 5.95 | $6.11 | 6446 |
| 2021-12-28 | 5.97 | $6.02 | 14300 |
| 2021-12-27 | 5.99 | $5.95 | 16200 |
| 2021-12-23 | 6.02 | $5.96 | 12500 |
| 2021-12-22 | 6.05 | $5.88 | 6500 |
| 2021-12-21 | 6.08 | $5.84 | 2532 |
| 2021-12-20 | 6.12 | $5.79 | 10400 |
| 2021-12-17 | 6.17 | $5.88 | 12832 |
| 2021-12-16 | 6.22 | $5.77 | 12100 |
| 2021-12-15 | 6.27 | $5.82 | 7620 |
| 2021-12-14 | 6.31 | $5.81 | 6649 |
| 2021-12-13 | 6.36 | $5.96 | 5502 |
| 2021-12-10 | 6.38 | $6.07 | 3700 |
| 2021-12-09 | 6.39 | $6.01 | 6100 |
| 2021-12-08 | 6.41 | $6.23 | 2222 |
| 2021-12-07 | 6.42 | $6.00 | 15848 |
| 2021-12-06 | 6.43 | $6.03 | 7834 |
| 2021-12-03 | 6.43 | $5.78 | 12000 |
| 2021-12-02 | 6.44 | $6.06 | 14511 |
| 2021-12-01 | 6.44 | $6.08 | 14900 |
| 2021-11-30 | 6.44 | $6.47 | 5239 |
| 2021-11-29 | 6.42 | $6.44 | 18011 |
| 2021-11-26 | 6.41 | $6.53 | 5246 |
| 2021-11-24 | 6.39 | $6.60 | 13909 |
| 2021-11-23 | 6.37 | $6.44 | 7530 |
| 2021-11-22 | 6.36 | $6.57 | 19600 |
| 2021-11-19 | 6.35 | $6.83 | 28513 |
| 2021-11-18 | 6.32 | $6.83 | 26429 |
| 2021-11-17 | 6.29 | $6.82 | 29841 |
| 2021-11-16 | 6.25 | $6.70 | 54100 |
| 2021-11-15 | 6.22 | $6.69 | 80529 |
| 2021-11-12 | 6.18 | $6.39 | 7900 |
| 2021-11-11 | 6.15 | $6.34 | 16900 |
| 2021-11-10 | 6.12 | $6.30 | 13144 |
| 2021-11-09 | 6.09 | $6.44 | 22800 |
| 2021-11-08 | 6.05 | $6.24 | 56320 |
| 2021-11-05 | 6.02 | $6.04 | 14200 |
| 2021-11-04 | 6.00 | $6.00 | 9909 |
| 2021-11-03 | 5.98 | $6.10 | 15028 |
| 2021-11-02 | 5.95 | $6.02 | 7711 |
| 2021-11-01 | 5.92 | $6.10 | 8448 |
| 2021-10-29 | 5.88 | $6.15 | 4800 |
| 2021-10-28 | 5.84 | $6.17 | 18845 |
| 2021-10-27 | 5.80 | $6.26 | 8300 |
| 2021-10-26 | 5.76 | $6.30 | 14406 |
| 2021-10-25 | 5.71 | $6.27 | 45618 |
| 2021-10-22 | 5.67 | $6.25 | 33200 |
| 2021-10-21 | 5.64 | $6.18 | 31647 |
| 2021-10-20 | 5.61 | $6.10 | 65927 |
| 2021-10-19 | 5.58 | $6.05 | 19200 |
| 2021-10-18 | 5.55 | $5.90 | 51029 |
| 2021-10-15 | 5.54 | $5.84 | 25541 |
| 2021-10-14 | 5.52 | $5.70 | 24500 |
| 2021-10-13 | 5.51 | $5.69 | 13500 |
| 2021-10-12 | 5.50 | $5.67 | 24500 |
| 2021-10-11 | 5.49 | $5.67 | 33709 |
| 2021-10-08 | 5.49 | $5.65 | 15100 |
| 2021-10-07 | 5.49 | $5.56 | 33617 |
| 2021-10-06 | 5.48 | $5.39 | 6100 |
| 2021-10-05 | 5.49 | $5.44 | 8900 |
| 2021-10-04 | 5.49 | $5.38 | 2400 |
| 2021-10-01 | 5.50 | $5.39 | 13645 |
| 2021-09-30 | 5.51 | $5.37 | 10049 |
| 2021-09-29 | 5.52 | $5.33 | 14700 |
| 2021-09-28 | 5.53 | $5.38 | 10500 |
| 2021-09-27 | 5.53 | $5.40 | 41425 |
| 2021-09-24 | 5.54 | $5.61 | 7845 |
| 2021-09-23 | 5.53 | $5.59 | 9100 |
| 2021-09-22 | 5.53 | $5.62 | 13329 |
| 2021-09-21 | 5.53 | $5.50 | 15500 |
| 2021-09-20 | 5.54 | $5.52 | 28500 |
| 2021-09-17 | 5.53 | $5.48 | 4100 |
| 2021-09-16 | 5.52 | $5.50 | 31400 |
| 2021-09-15 | 5.53 | $5.53 | 6817 |
| 2021-09-14 | 5.53 | $5.57 | 9115 |
| 2021-09-13 | 5.54 | $5.59 | 23000 |
| 2021-09-10 | 5.54 | $5.55 | 15300 |
| 2021-09-09 | 5.55 | $5.45 | 19600 |
| 2021-09-08 | 5.56 | $5.53 | 13600 |
| 2021-09-07 | 5.56 | $5.56 | 15837 |
| 2021-09-03 | 5.57 | $5.55 | 9075 |
| 2021-09-02 | 5.59 | $5.50 | 14632 |
| 2021-09-01 | 5.62 | $5.60 | 32241 |
| 2021-08-31 | 5.63 | $5.52 | 12900 |
| 2021-08-30 | 5.66 | $5.50 | 15337 |
| 2021-08-27 | 5.69 | $5.49 | 59600 |
| 2021-08-26 | 5.73 | $5.52 | 235732 |
| 2021-08-25 | 5.77 | $5.60 | 17947 |
| 2021-08-24 | 5.81 | $5.58 | 10608 |
| 2021-08-23 | 5.85 | $5.57 | 39321 |
| 2021-08-20 | 5.89 | $5.42 | 14124 |
| 2021-08-19 | 5.92 | $5.36 | 10009 |
| 2021-08-18 | 5.96 | $5.62 | 37440 |
| 2021-08-17 | 5.98 | $5.56 | 176900 |
| 2021-08-16 | 6.02 | $5.72 | 28018 |
| 2021-08-13 | 6.04 | $5.67 | 42940 |
| 2021-08-12 | 6.07 | $5.64 | 12914 |
| 2021-08-11 | 6.10 | $5.62 | 23900 |
| 2021-08-10 | 6.13 | $5.65 | 22800 |
| 2021-08-09 | 6.16 | $5.79 | 26313 |
| 2021-08-06 | 6.19 | $5.84 | 53593 |
| 2021-08-05 | 6.21 | $6.04 | 16125 |
| 2021-08-04 | 6.23 | $5.95 | 10200 |
| 2021-08-03 | 6.24 | $6.09 | 5500 |
| 2021-08-02 | 6.26 | $6.12 | 10100 |
| 2021-07-30 | 6.27 | $6.18 | 12313 |
| 2021-07-29 | 6.28 | $6.35 | 6200 |
| 2021-07-28 | 6.29 | $6.34 | 5138 |
| 2021-07-27 | 6.30 | $6.42 | 11816 |
| 2021-07-26 | 6.30 | $6.36 | 24348 |
| 2021-07-23 | 6.30 | $6.10 | 24941 |
| 2021-07-22 | 6.31 | $6.10 | 17148 |
| 2021-07-21 | 6.32 | $6.14 | 18300 |
| 2021-07-20 | 6.33 | $6.26 | 21314 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.67
2026-07-17
Close Price
$11.70
Vol: 67700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.73
Average
6.23
Maximum
11.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.67 | $11.70 | 67700 |
| 2026-07-16 | 11.67 | $11.72 | 58900 |
| 2026-07-15 | 11.66 | $11.99 | 3536 |
| 2026-07-14 | 11.63 | $11.96 | 14700 |
| 2026-07-13 | 11.59 | $11.75 | 27406 |
| 2026-07-10 | 11.58 | $11.42 | 56840 |
| 2026-07-09 | 11.59 | $11.42 | 272326 |
| 2026-07-08 | 11.61 | $11.85 | 26623 |
| 2026-07-07 | 11.58 | $11.88 | 2700 |
| 2026-07-06 | 11.55 | $11.90 | 17528 |
| 2026-07-02 | 11.52 | $11.92 | 2300 |
| 2026-07-01 | 11.47 | $11.82 | 15420 |
| 2026-06-30 | 11.44 | $11.96 | 6624 |
| 2026-06-29 | 11.38 | $11.91 | 11428 |
| 2026-06-26 | 11.33 | $12.03 | 28130 |
| 2026-06-25 | 11.25 | $11.93 | 48047 |
| 2026-06-24 | 11.18 | $11.99 | 77512 |
| 2026-06-23 | 11.10 | $12.01 | 131835 |
| 2026-06-22 | 11.00 | $11.95 | 269032 |
| 2026-06-18 | 10.90 | $12.70 | 762200 |
| 2026-06-17 | 10.71 | $11.87 | 685300 |
| 2026-06-16 | 10.59 | $10.66 | 1636 |
| 2026-06-15 | 10.58 | $10.72 | 12100 |
| 2026-06-12 | 10.57 | $10.67 | 2038 |
| 2026-06-11 | 10.56 | $10.71 | 9069 |
| 2026-06-10 | 10.54 | $10.57 | 9600 |
| 2026-06-09 | 10.54 | $10.42 | 1600 |
| 2026-06-08 | 10.55 | $10.38 | 32900 |
| 2026-06-05 | 10.57 | $10.40 | 5500 |
| 2026-06-04 | 10.59 | $10.38 | 21708 |
| 2026-06-03 | 10.61 | $10.61 | 9000 |
| 2026-06-02 | 10.61 | $10.65 | 4020 |
| 2026-06-01 | 10.61 | $10.59 | 9800 |
| 2026-05-29 | 10.61 | $10.52 | 42410 |
| 2026-05-28 | 10.62 | $10.62 | 27300 |
| 2026-05-27 | 10.62 | $10.52 | 7600 |
| 2026-05-26 | 10.63 | $10.52 | 34501 |
| 2026-05-22 | 10.64 | $10.76 | 7809 |
| 2026-05-21 | 10.63 | $10.68 | 27100 |
| 2026-05-20 | 10.62 | $10.71 | 6900 |
| 2026-05-19 | 10.61 | $10.73 | 25502 |
| 2026-05-18 | 10.60 | $10.55 | 9400 |
| 2026-05-15 | 10.60 | $10.51 | 4100 |
| 2026-05-14 | 10.61 | $10.51 | 44434 |
| 2026-05-13 | 10.62 | $10.51 | 11948 |
| 2026-05-12 | 10.64 | $10.65 | 14200 |
| 2026-05-11 | 10.63 | $10.75 | 12000 |
| 2026-05-08 | 10.62 | $10.65 | 13600 |
| 2026-05-07 | 10.62 | $10.68 | 11240 |
| 2026-05-06 | 10.61 | $10.49 | 5528 |
| 2026-05-05 | 10.63 | $10.51 | 9645 |
| 2026-05-04 | 10.64 | $10.55 | 61004 |
| 2026-05-01 | 10.65 | $10.65 | 7300 |
| 2026-04-30 | 10.65 | $10.65 | 13604 |
| 2026-04-29 | 10.65 | $10.67 | 9641 |
| 2026-04-28 | 10.64 | $10.76 | 15101 |
| 2026-04-27 | 10.63 | $10.76 | 22100 |
| 2026-04-24 | 10.62 | $10.70 | 15700 |
| 2026-04-23 | 10.61 | $10.72 | 16318 |
| 2026-04-22 | 10.60 | $10.72 | 20400 |
| 2026-04-21 | 10.58 | $10.88 | 163602 |
| 2026-04-20 | 10.55 | $10.76 | 32736 |
| 2026-04-17 | 10.53 | $10.72 | 23908 |
| 2026-04-16 | 10.51 | $10.70 | 106700 |
| 2026-04-15 | 10.49 | $10.65 | 235300 |
| 2026-04-14 | 10.48 | $10.78 | 60500 |
| 2026-04-13 | 10.44 | $10.82 | 111620 |
| 2026-04-10 | 10.40 | $10.71 | 97741 |
| 2026-04-09 | 10.37 | $10.78 | 58724 |
| 2026-04-08 | 10.33 | $10.74 | 22900 |
| 2026-04-07 | 10.29 | $10.51 | 116600 |
| 2026-04-06 | 10.26 | $10.52 | 13800 |
| 2026-04-02 | 10.23 | $10.74 | 2107 |
| 2026-04-01 | 10.18 | $10.39 | 8343 |
| 2026-03-31 | 10.16 | $10.00 | 231934 |
| 2026-03-30 | 10.18 | $9.53 | 41000 |
| 2026-03-27 | 10.24 | $10.19 | 4600 |
| 2026-03-26 | 10.25 | $10.20 | 5605 |
| 2026-03-25 | 10.25 | $10.21 | 1930 |
| 2026-03-24 | 10.26 | $10.20 | 5400 |
| 2026-03-23 | 10.27 | $10.17 | 47800 |
| 2026-03-20 | 10.28 | $9.45 | 33648 |
| 2026-03-19 | 10.36 | $9.90 | 26100 |
| 2026-03-18 | 10.41 | $10.14 | 1044 |
| 2026-03-17 | 10.44 | $10.10 | 7213 |
| 2026-03-16 | 10.47 | $10.23 | 18900 |
| 2026-03-13 | 10.50 | $9.91 | 16436 |
| 2026-03-12 | 10.56 | $10.33 | 34534 |
| 2026-03-11 | 10.59 | $10.48 | 5413 |
| 2026-03-10 | 10.60 | $10.31 | 9800 |
| 2026-03-09 | 10.63 | $10.30 | 23900 |
| 2026-03-06 | 10.66 | $10.48 | 1600 |
| 2026-03-05 | 10.68 | $10.49 | 24428 |
| 2026-03-04 | 10.70 | $10.60 | 13800 |
| 2026-03-03 | 10.71 | $10.78 | 13300 |
| 2026-03-02 | 10.71 | $10.96 | 36000 |
| 2026-02-27 | 10.68 | $10.61 | 6300 |
| 2026-02-26 | 10.69 | $10.65 | 11000 |
| 2026-02-25 | 10.69 | $10.48 | 23400 |
| 2026-02-24 | 10.71 | $10.82 | 19400 |
| 2026-02-23 | 10.70 | $10.74 | 27903 |
| 2026-02-20 | 10.70 | $10.80 | 13700 |
| 2026-02-19 | 10.69 | $10.56 | 19400 |
| 2026-02-18 | 10.70 | $10.65 | 5700 |
| 2026-02-17 | 10.71 | $10.47 | 73800 |
| 2026-02-13 | 10.73 | $10.80 | 8109 |
| 2026-02-12 | 10.73 | $10.64 | 7937 |
| 2026-02-11 | 10.73 | $10.89 | 17219 |
| 2026-02-10 | 10.72 | $10.88 | 7543 |
| 2026-02-09 | 10.70 | $10.83 | 6300 |
| 2026-02-06 | 10.69 | $10.74 | 9118 |
| 2026-02-05 | 10.68 | $10.72 | 23825 |
| 2026-02-04 | 10.68 | $11.10 | 36000 |
| 2026-02-03 | 10.63 | $10.81 | 11811 |
| 2026-02-02 | 10.61 | $10.54 | 15901 |
| 2026-01-30 | 10.62 | $11.01 | 7300 |
| 2026-01-29 | 10.58 | $11.04 | 29805 |
| 2026-01-28 | 10.53 | $11.05 | 9100 |
| 2026-01-27 | 10.48 | $11.01 | 17114 |
| 2026-01-26 | 10.42 | $11.03 | 64700 |
| 2026-01-23 | 10.36 | $11.16 | 25329 |
| 2026-01-22 | 10.28 | $10.98 | 32222 |
| 2026-01-21 | 10.20 | $10.97 | 40408 |
| 2026-01-20 | 10.12 | $10.88 | 35728 |
| 2026-01-16 | 10.04 | $10.22 | 32327 |
| 2026-01-15 | 10.02 | $10.78 | 32220 |
| 2026-01-14 | 9.94 | $10.48 | 27000 |
| 2026-01-13 | 9.89 | $10.59 | 17942 |
| 2026-01-12 | 9.81 | $10.45 | 24300 |
| 2026-01-09 | 9.74 | $10.34 | 40447 |
| 2026-01-08 | 9.68 | $10.37 | 30505 |
| 2026-01-07 | 9.61 | $10.48 | 48100 |
| 2026-01-06 | 9.52 | $10.36 | 41550 |
| 2026-01-05 | 9.43 | $10.24 | 41139 |
| 2026-01-02 | 9.34 | $10.25 | 13928 |
| 2025-12-31 | 9.25 | $10.42 | 17232 |
| 2025-12-30 | 9.12 | $10.56 | 19422 |
| 2025-12-29 | 8.97 | $10.27 | 19700 |
| 2025-12-26 | 8.84 | $10.50 | 25600 |
| 2025-12-24 | 8.66 | $10.58 | 12148 |
| 2025-12-23 | 8.46 | $10.21 | 29100 |
| 2025-12-22 | 8.27 | $10.38 | 54600 |
| 2025-12-19 | 8.05 | $10.63 | 86717 |
| 2025-12-18 | 7.78 | $10.28 | 76294 |
| 2025-12-17 | 7.52 | $10.30 | 165313 |
| 2025-12-16 | 7.23 | $10.64 | 3.3M |
| 2025-12-15 | 6.87 | $6.99 | 21000 |
| 2025-12-12 | 6.85 | $6.99 | 55527 |
| 2025-12-11 | 6.84 | $6.81 | 20449 |
| 2025-12-10 | 6.84 | $6.60 | 11700 |
| 2025-12-09 | 6.87 | $6.68 | 23519 |
| 2025-12-08 | 6.89 | $6.78 | 6083 |
| 2025-12-05 | 6.90 | $6.82 | 15442 |
| 2025-12-04 | 6.91 | $6.77 | 7400 |
| 2025-12-03 | 6.92 | $6.74 | 27550 |
| 2025-12-02 | 6.94 | $6.71 | 20815 |
| 2025-12-01 | 6.96 | $6.77 | 35400 |
| 2025-11-28 | 6.99 | $6.70 | 30522 |
| 2025-11-26 | 7.02 | $6.62 | 30800 |
| 2025-11-25 | 7.06 | $6.38 | 26716 |
| 2025-11-24 | 7.13 | $6.41 | 35319 |
| 2025-11-21 | 7.20 | $6.59 | 28500 |
| 2025-11-20 | 7.27 | $7.23 | 29900 |
| 2025-11-19 | 7.27 | $7.37 | 21600 |
| 2025-11-18 | 7.26 | $7.22 | 60100 |
| 2025-11-17 | 7.27 | $7.28 | 24034 |
| 2025-11-14 | 7.26 | $7.27 | 18800 |
| 2025-11-13 | 7.26 | $7.21 | 17219 |
| 2025-11-12 | 7.27 | $7.23 | 37102 |
| 2025-11-11 | 7.27 | $7.26 | 33800 |
| 2025-11-10 | 7.28 | $7.29 | 49400 |
| 2025-11-07 | 7.27 | $7.30 | 10200 |
| 2025-11-06 | 7.27 | $7.25 | 38234 |
| 2025-11-05 | 7.27 | $7.42 | 19300 |
| 2025-11-04 | 7.26 | $7.36 | 25800 |
| 2025-11-03 | 7.25 | $7.57 | 29544 |
| 2025-10-31 | 7.21 | $7.27 | 8100 |
| 2025-10-30 | 7.21 | $7.30 | 5600 |
| 2025-10-29 | 7.20 | $7.27 | 5600 |
| 2025-10-28 | 7.19 | $7.25 | 11528 |
| 2025-10-27 | 7.18 | $7.38 | 9902 |
| 2025-10-24 | 7.16 | $7.43 | 7608 |
| 2025-10-23 | 7.14 | $7.25 | 6651 |
| 2025-10-22 | 7.12 | $7.23 | 4300 |
| 2025-10-21 | 7.11 | $7.23 | 26700 |
| 2025-10-20 | 7.10 | $7.25 | 14118 |
| 2025-10-17 | 7.08 | $7.21 | 2100 |
| 2025-10-16 | 7.07 | $7.21 | 2200 |
| 2025-10-15 | 7.06 | $7.20 | 5308 |
| 2025-10-14 | 7.04 | $7.23 | 4500 |
| 2025-10-13 | 7.02 | $7.19 | 17300 |
| 2025-10-10 | 7.00 | $7.12 | 6074 |
| 2025-10-09 | 6.99 | $7.13 | 5100 |
| 2025-10-08 | 6.98 | $7.27 | 4847 |
| 2025-10-07 | 6.95 | $7.14 | 2319 |
| 2025-10-06 | 6.93 | $7.03 | 10713 |
| 2025-10-03 | 6.91 | $7.09 | 12733 |
| 2025-10-02 | 6.90 | $7.00 | 3435 |
| 2025-10-01 | 6.88 | $6.92 | 9100 |
| 2025-09-30 | 6.88 | $6.96 | 12000 |
| 2025-09-29 | 6.87 | $7.20 | 15209 |
| 2025-09-26 | 6.84 | $6.95 | 3727 |
| 2025-09-25 | 6.83 | $6.84 | 6900 |
| 2025-09-24 | 6.82 | $7.00 | 1936 |
| 2025-09-23 | 6.81 | $7.01 | 4417 |
| 2025-09-22 | 6.79 | $7.05 | 10502 |
| 2025-09-19 | 6.76 | $7.19 | 13049 |
| 2025-09-18 | 6.71 | $7.06 | 4700 |
| 2025-09-17 | 6.67 | $7.06 | 8490 |
| 2025-09-16 | 6.63 | $6.95 | 4438 |
| 2025-09-15 | 6.60 | $6.95 | 3500 |
| 2025-09-12 | 6.56 | $6.85 | 14100 |
| 2025-09-11 | 6.53 | $6.60 | 6307 |
| 2025-09-10 | 6.53 | $6.78 | 1245 |
| 2025-09-09 | 6.50 | $6.68 | 8000 |
| 2025-09-08 | 6.48 | $6.54 | 2000 |
| 2025-09-05 | 6.48 | $6.78 | 3300 |
| 2025-09-04 | 6.44 | $6.73 | 3030 |
| 2025-09-03 | 6.41 | $6.73 | 3520 |
| 2025-09-02 | 6.38 | $6.79 | 15600 |
| 2025-08-29 | 6.34 | $6.78 | 10051 |
| 2025-08-28 | 6.29 | $6.35 | 5000 |
| 2025-08-27 | 6.28 | $6.32 | 2500 |
| 2025-08-26 | 6.28 | $6.33 | 6047 |
| 2025-08-25 | 6.28 | $6.50 | 6900 |
| 2025-08-22 | 6.25 | $6.43 | 4200 |
| 2025-08-21 | 6.23 | $6.41 | 3800 |
| 2025-08-20 | 6.22 | $6.20 | 1500 |
| 2025-08-19 | 6.22 | $6.20 | 1500 |
| 2025-08-18 | 6.22 | $6.25 | 4303 |
| 2025-08-15 | 6.22 | $6.15 | 3438 |
| 2025-08-14 | 6.22 | $6.10 | 1300 |
| 2025-08-13 | 6.23 | $6.22 | 1030 |
| 2025-08-12 | 6.24 | $6.33 | 500 |
| 2025-08-11 | 6.23 | $6.30 | 15719 |
| 2025-08-08 | 6.22 | $6.24 | 3700 |
| 2025-08-07 | 6.22 | $6.19 | 1400 |
| 2025-08-06 | 6.22 | $6.28 | 11600 |
| 2025-08-05 | 6.21 | $6.34 | 2500 |
| 2025-08-04 | 6.20 | $6.25 | 2000 |
| 2025-08-01 | 6.19 | $6.36 | 936 |
| 2025-07-31 | 6.18 | $6.30 | 1533 |
| 2025-07-30 | 6.16 | $6.37 | 2400 |
| 2025-07-29 | 6.14 | $6.33 | 2300 |
| 2025-07-28 | 6.12 | $6.05 | 6018 |
| 2025-07-25 | 6.13 | $6.38 | 4921 |
| 2025-07-24 | 6.10 | $6.25 | 8800 |
| 2025-07-23 | 6.09 | $6.26 | 4249 |
| 2025-07-22 | 6.07 | $6.25 | 3944 |
| 2025-07-21 | 6.05 | $6.10 | 1100 |
| 2025-07-18 | 6.05 | $6.10 | 1745 |
| 2025-07-17 | 6.04 | $6.08 | 3600 |
| 2025-07-16 | 6.04 | $6.07 | 249 |
| 2025-07-15 | 6.03 | $6.07 | 5103 |
| 2025-07-14 | 6.03 | $6.14 | 5001 |
| 2025-07-11 | 6.02 | $5.93 | 16311 |
| 2025-07-10 | 6.02 | $6.20 | 9800 |
| 2025-07-09 | 6.01 | $6.11 | 900 |
| 2025-07-08 | 6.00 | $6.18 | 21501 |
| 2025-07-07 | 5.98 | $6.15 | 10000 |
| 2025-07-03 | 5.96 | $6.15 | 17812 |
| 2025-07-02 | 5.94 | $6.15 | 6215 |
| 2025-07-01 | 5.91 | $6.13 | 109600 |
| 2025-06-30 | 5.89 | $5.95 | 13110 |
| 2025-06-27 | 5.89 | $6.00 | 639 |
| 2025-06-26 | 5.87 | $5.99 | 5318 |
| 2025-06-25 | 5.86 | $5.96 | 6100 |
| 2025-06-24 | 5.85 | $5.90 | 914 |
| 2025-06-23 | 5.85 | $5.84 | 1115 |
| 2025-06-20 | 5.85 | $5.77 | 1114 |
| 2025-06-18 | 5.86 | $5.85 | 900 |
| 2025-06-17 | 5.86 | $5.85 | 1800 |
| 2025-06-16 | 5.86 | $5.86 | 1000 |
| 2025-06-13 | 5.86 | $5.91 | 4800 |
| 2025-06-12 | 5.85 | $5.97 | 4610 |
| 2025-06-11 | 5.84 | $5.95 | 2819 |
| 2025-06-10 | 5.83 | $6.00 | 2453 |
| 2025-06-09 | 5.81 | $5.98 | 8449 |
| 2025-06-06 | 5.79 | $5.94 | 1800 |
| 2025-06-05 | 5.77 | $5.98 | 1344 |
| 2025-06-04 | 5.75 | $5.98 | 1620 |
| 2025-06-03 | 5.73 | $5.95 | 1900 |
| 2025-06-02 | 5.71 | $5.95 | 4011 |
| 2025-05-30 | 5.68 | $6.00 | 11043 |
| 2025-05-29 | 5.65 | $5.83 | 1406 |
| 2025-05-28 | 5.63 | $5.65 | 3800 |
| 2025-05-27 | 5.62 | $5.82 | 2411 |
| 2025-05-23 | 5.60 | $5.74 | 943 |
| 2025-05-22 | 5.59 | $5.65 | 1947 |
| 2025-05-21 | 5.58 | $5.68 | 1000 |
| 2025-05-20 | 5.57 | $5.74 | 1705 |
| 2025-05-19 | 5.55 | $5.45 | 2136 |
| 2025-05-16 | 5.56 | $5.63 | 3200 |
| 2025-05-15 | 5.56 | $5.63 | 1100 |
| 2025-05-14 | 5.55 | $5.60 | 3500 |
| 2025-05-13 | 5.54 | $5.70 | 1905 |
| 2025-05-12 | 5.53 | $5.65 | 2500 |
| 2025-05-09 | 5.52 | $5.60 | 3300 |
| 2025-05-08 | 5.51 | $5.54 | 800 |
| 2025-05-07 | 5.50 | $5.54 | 6007 |
| 2025-05-06 | 5.50 | $5.45 | 1605 |
| 2025-05-05 | 5.50 | $5.50 | 56234 |
| 2025-05-02 | 5.51 | $5.36 | 11016 |
| 2025-05-01 | 5.52 | $5.49 | 1803 |
| 2025-04-30 | 5.52 | $5.50 | 4200 |
| 2025-04-29 | 5.53 | $5.60 | 426 |
| 2025-04-28 | 5.52 | $5.55 | 4400 |
| 2025-04-25 | 5.52 | $5.50 | 300 |
| 2025-04-24 | 5.52 | $5.45 | 5611 |
| 2025-04-23 | 5.52 | $5.47 | 800 |
| 2025-04-22 | 5.53 | $5.46 | 8029 |
| 2025-04-21 | 5.54 | $5.65 | 1603 |
| 2025-04-17 | 5.53 | $5.47 | 2432 |
| 2025-04-16 | 5.53 | $5.39 | 4700 |
| 2025-04-15 | 5.55 | $5.38 | 3200 |
| 2025-04-14 | 5.56 | $5.32 | 17500 |
| 2025-04-11 | 5.59 | $5.10 | 14300 |
| 2025-04-10 | 5.64 | $5.42 | 8105 |
| 2025-04-09 | 5.66 | $5.27 | 18700 |
| 2025-04-08 | 5.71 | $5.20 | 15700 |
| 2025-04-07 | 5.76 | $5.52 | 11844 |
| 2025-04-04 | 5.78 | $5.80 | 13700 |
| 2025-04-03 | 5.78 | $5.80 | 5706 |
| 2025-04-02 | 5.78 | $5.81 | 5200 |
| 2025-04-01 | 5.78 | $5.81 | 512 |
| 2025-03-31 | 5.77 | $5.80 | 1700 |
| 2025-03-28 | 5.77 | $5.80 | 1200 |
| 2025-03-27 | 5.77 | $5.80 | 7803 |
| 2025-03-26 | 5.76 | $5.81 | 2600 |
| 2025-03-25 | 5.76 | $5.78 | 2637 |
| 2025-03-24 | 5.76 | $5.77 | 2000 |
| 2025-03-21 | 5.75 | $5.77 | 2100 |
| 2025-03-20 | 5.75 | $5.77 | 6425 |
| 2025-03-19 | 5.75 | $5.75 | 4703 |
| 2025-03-18 | 5.75 | $5.71 | 1100 |
| 2025-03-17 | 5.76 | $5.72 | 3700 |
| 2025-03-14 | 5.76 | $5.70 | 1801 |
| 2025-03-13 | 5.77 | $5.75 | 921 |
| 2025-03-12 | 5.77 | $5.71 | 1900 |
| 2025-03-11 | 5.77 | $5.69 | 3000 |
| 2025-03-10 | 5.78 | $5.72 | 11666 |
| 2025-03-07 | 5.79 | $5.76 | 800 |
| 2025-03-06 | 5.79 | $5.75 | 4622 |
| 2025-03-05 | 5.80 | $5.75 | 3738 |
| 2025-03-04 | 5.80 | $5.81 | 6200 |
| 2025-03-03 | 5.80 | $5.80 | 3149 |
| 2025-02-28 | 5.80 | $5.84 | 13900 |
| 2025-02-27 | 5.80 | $5.83 | 911 |
| 2025-02-26 | 5.79 | $5.76 | 8400 |
| 2025-02-25 | 5.80 | $5.78 | 6500 |
| 2025-02-24 | 5.80 | $5.90 | 1100 |
| 2025-02-21 | 5.79 | $5.77 | 7000 |
| 2025-02-20 | 5.79 | $5.78 | 4900 |
| 2025-02-19 | 5.79 | $5.84 | 3714 |
| 2025-02-18 | 5.78 | $5.71 | 6800 |
| 2025-02-14 | 5.79 | $5.90 | 3300 |
| 2025-02-13 | 5.78 | $5.78 | 5870 |
| 2025-02-12 | 5.78 | $5.88 | 2700 |
| 2025-02-11 | 5.77 | $6.00 | 4954 |
| 2025-02-10 | 5.75 | $5.78 | 3600 |
| 2025-02-07 | 5.74 | $5.84 | 300 |
| 2025-02-06 | 5.73 | $5.80 | 10617 |
| 2025-02-05 | 5.72 | $5.70 | 1800 |
| 2025-02-04 | 5.73 | $5.90 | 4142 |
| 2025-02-03 | 5.71 | $5.80 | 8545 |
| 2025-01-31 | 5.70 | $5.89 | 6616 |
| 2025-01-30 | 5.68 | $5.84 | 900 |
| 2025-01-29 | 5.66 | $5.73 | 1939 |
| 2025-01-28 | 5.65 | $5.70 | 3106 |
| 2025-01-27 | 5.65 | $5.68 | 7246 |
| 2025-01-24 | 5.65 | $5.78 | 14200 |
| 2025-01-23 | 5.63 | $5.65 | 4331 |
| 2025-01-22 | 5.63 | $5.77 | 11745 |
| 2025-01-21 | 5.62 | $5.60 | 13200 |
| 2025-01-17 | 5.62 | $5.70 | 4239 |
| 2025-01-16 | 5.61 | $5.70 | 13028 |
| 2025-01-15 | 5.60 | $5.78 | 3900 |
| 2025-01-14 | 5.58 | $5.69 | 8734 |
| 2025-01-13 | 5.57 | $5.52 | 4300 |
| 2025-01-10 | 5.57 | $5.45 | 4532 |
| 2025-01-08 | 5.59 | $5.43 | 2700 |
| 2025-01-07 | 5.60 | $5.51 | 1800 |
| 2025-01-06 | 5.61 | $5.50 | 4300 |
| 2025-01-03 | 5.63 | $5.64 | 5093 |
| 2025-01-02 | 5.63 | $5.59 | 15512 |
| 2024-12-31 | 5.63 | $5.23 | 11600 |
| 2024-12-30 | 5.67 | $5.25 | 23100 |
| 2024-12-27 | 5.72 | $5.35 | 11300 |
| 2024-12-26 | 5.75 | $5.38 | 9200 |
| 2024-12-24 | 5.79 | $5.38 | 1136 |
| 2024-12-23 | 5.84 | $5.37 | 18654 |
| 2024-12-20 | 5.89 | $5.56 | 6206 |
| 2024-12-19 | 5.92 | $5.69 | 2444 |
| 2024-12-18 | 5.94 | $5.86 | 13800 |
| 2024-12-17 | 5.95 | $5.91 | 9600 |
| 2024-12-16 | 5.96 | $6.05 | 9700 |
| 2024-12-13 | 5.95 | $5.98 | 5501 |
| 2024-12-12 | 5.94 | $5.93 | 27800 |
| 2024-12-11 | 5.95 | $5.95 | 7078 |
| 2024-12-10 | 5.95 | $5.98 | 8000 |
| 2024-12-09 | 5.94 | $5.86 | 3300 |
| 2024-12-06 | 5.95 | $5.91 | 3321 |
| 2024-12-05 | 5.95 | $5.93 | 8100 |
| 2024-12-04 | 5.96 | $5.89 | 11600 |
| 2024-12-03 | 5.96 | $5.72 | 9729 |
| 2024-12-02 | 5.99 | $5.69 | 16024 |
| 2024-11-29 | 6.02 | $5.75 | 5841 |
| 2024-11-27 | 6.05 | $5.75 | 5900 |
| 2024-11-26 | 6.08 | $5.66 | 6122 |
| 2024-11-25 | 6.13 | $5.64 | 14980 |
| 2024-11-22 | 6.18 | $5.79 | 18142 |
| 2024-11-21 | 6.22 | $5.93 | 37740 |
| 2024-11-20 | 6.25 | $6.54 | 42342 |
| 2024-11-19 | 6.22 | $6.30 | 55647 |
| 2024-11-18 | 6.21 | $6.35 | 46000 |
| 2024-11-15 | 6.19 | $6.32 | 9200 |
| 2024-11-14 | 6.18 | $6.31 | 11405 |
| 2024-11-13 | 6.17 | $6.35 | 5519 |
| 2024-11-12 | 6.15 | $6.35 | 11400 |
| 2024-11-11 | 6.13 | $6.34 | 38640 |
| 2024-11-08 | 6.11 | $6.19 | 10600 |
| 2024-11-07 | 6.10 | $6.39 | 5640 |
| 2024-11-06 | 6.07 | $6.15 | 15500 |
| 2024-11-05 | 6.06 | $6.16 | 9400 |
| 2024-11-04 | 6.05 | $6.29 | 9039 |
| 2024-11-01 | 6.02 | $6.53 | 14700 |
| 2024-10-31 | 5.97 | $6.50 | 9800 |
| 2024-10-30 | 5.91 | $6.32 | 40138 |
| 2024-10-29 | 5.87 | $6.23 | 73800 |
| 2024-10-28 | 5.83 | $5.94 | 5709 |
| 2024-10-25 | 5.82 | $5.97 | 4717 |
| 2024-10-24 | 5.80 | $5.98 | 2300 |
| 2024-10-23 | 5.78 | $5.84 | 1011 |
| 2024-10-22 | 5.78 | $5.90 | 2000 |
| 2024-10-21 | 5.76 | $5.83 | 1337 |
| 2024-10-18 | 5.75 | $5.78 | 8841 |
| 2024-10-17 | 5.75 | $5.76 | 14500 |
| 2024-10-16 | 5.75 | $5.74 | 3200 |
| 2024-10-15 | 5.75 | $5.79 | 24512 |
| 2024-10-14 | 5.75 | $5.77 | 6147 |
| 2024-10-11 | 5.75 | $5.76 | 6100 |
| 2024-10-10 | 5.74 | $5.72 | 4500 |
| 2024-10-09 | 5.75 | $5.80 | 1000 |
| 2024-10-08 | 5.74 | $5.82 | 400 |
| 2024-10-07 | 5.73 | $5.82 | 1600 |
| 2024-10-04 | 5.72 | $5.80 | 11900 |
| 2024-10-03 | 5.72 | $5.83 | 2507 |
| 2024-10-02 | 5.70 | $5.83 | 1049 |
| 2024-10-01 | 5.69 | $5.71 | 1147 |
| 2024-09-30 | 5.69 | $5.75 | 18400 |
| 2024-09-27 | 5.68 | $5.75 | 12645 |
| 2024-09-26 | 5.68 | $5.74 | 4530 |
| 2024-09-25 | 5.67 | $5.73 | 2600 |
| 2024-09-24 | 5.66 | $5.70 | 913 |
| 2024-09-23 | 5.66 | $5.77 | 266 |
| 2024-09-20 | 5.65 | $5.68 | 300 |
| 2024-09-19 | 5.64 | $5.68 | 1419 |
| 2024-09-18 | 5.64 | $5.71 | 4200 |
| 2024-09-17 | 5.63 | $5.69 | 4600 |
| 2024-09-16 | 5.63 | $5.57 | 6314 |
| 2024-09-13 | 5.63 | $5.67 | 1700 |
| 2024-09-12 | 5.63 | $5.70 | 1500 |
| 2024-09-11 | 5.62 | $5.71 | 8912 |
| 2024-09-10 | 5.61 | $5.62 | 1200 |
| 2024-09-09 | 5.61 | $5.67 | 1100 |
| 2024-09-06 | 5.61 | $5.66 | 9822 |
| 2024-09-05 | 5.60 | $5.57 | 8000 |
| 2024-09-04 | 5.60 | $5.58 | 5238 |
| 2024-09-03 | 5.60 | $5.58 | 2700 |
| 2024-08-30 | 5.61 | $5.55 | 1800 |
| 2024-08-29 | 5.61 | $5.71 | 6815 |
| 2024-08-28 | 5.60 | $5.67 | 2200 |
| 2024-08-27 | 5.60 | $5.60 | 3012 |
| 2024-08-26 | 5.60 | $5.48 | 2500 |
| 2024-08-23 | 5.61 | $5.62 | 832 |
| 2024-08-22 | 5.61 | $5.55 | 342 |
| 2024-08-21 | 5.61 | $5.61 | 849 |
| 2024-08-20 | 5.61 | $5.59 | 620 |
| 2024-08-19 | 5.62 | $5.57 | 5300 |
| 2024-08-16 | 5.62 | $5.69 | 5838 |
| 2024-08-15 | 5.61 | $5.80 | 6200 |
| 2024-08-14 | 5.59 | $5.49 | 6500 |
| 2024-08-13 | 5.60 | $5.61 | 1519 |
| 2024-08-12 | 5.60 | $5.62 | 10311 |
| 2024-08-09 | 5.60 | $5.55 | 6344 |
| 2024-08-08 | 5.61 | $5.65 | 63800 |
| 2024-08-07 | 5.60 | $5.55 | 5811 |
| 2024-08-06 | 5.61 | $5.58 | 4300 |
| 2024-08-05 | 5.61 | $5.64 | 7700 |
| 2024-08-02 | 5.61 | $5.47 | 1732 |
| 2024-08-01 | 5.62 | $5.75 | 818 |
| 2024-07-31 | 5.61 | $5.72 | 2900 |
| 2024-07-30 | 5.60 | $5.69 | 2001 |
| 2024-07-29 | 5.59 | $5.72 | 5100 |
| 2024-07-26 | 5.58 | $5.73 | 1300 |
| 2024-07-25 | 5.56 | $5.46 | 9900 |
| 2024-07-24 | 5.57 | $5.42 | 3100 |
| 2024-07-23 | 5.59 | $5.38 | 7200 |
| 2024-07-22 | 5.61 | $5.55 | 7732 |
| 2024-07-19 | 5.61 | $5.56 | 3900 |
| 2024-07-18 | 5.62 | $5.66 | 1700 |
| 2024-07-17 | 5.61 | $5.65 | 3339 |
| 2024-07-16 | 5.61 | $5.50 | 1917 |
| 2024-07-15 | 5.62 | $5.63 | 4200 |
| 2024-07-12 | 5.62 | $5.51 | 7500 |
| 2024-07-11 | 5.63 | $5.56 | 10619 |
| 2024-07-10 | 5.64 | $5.50 | 2700 |
| 2024-07-09 | 5.66 | $5.58 | 413 |
| 2024-07-08 | 5.66 | $5.50 | 7336 |
| 2024-07-05 | 5.68 | $5.69 | 3748 |
| 2024-07-03 | 5.68 | $5.73 | — |
| 2024-07-02 | 5.68 | $5.73 | 5014 |
| 2024-07-01 | 5.67 | $5.85 | 2741 |
| 2024-06-28 | 5.65 | $5.72 | 600 |
| 2024-06-27 | 5.64 | $5.77 | 600 |
| 2024-06-26 | 5.63 | $5.64 | 1700 |
| 2024-06-25 | 5.63 | $5.71 | 1134 |
| 2024-06-24 | 5.62 | $5.72 | 2200 |
| 2024-06-21 | 5.61 | $5.71 | 5100 |
| 2024-06-20 | 5.60 | $5.68 | 1500 |
| 2024-06-18 | 5.59 | $5.60 | 500 |
| 2024-06-17 | 5.59 | $5.61 | 4011 |
| 2024-06-14 | 5.59 | $5.66 | 454 |
| 2024-06-13 | 5.58 | $5.60 | 3302 |
| 2024-06-12 | 5.58 | $5.71 | 1041 |
| 2024-06-11 | 5.56 | $5.58 | 2723 |
| 2024-06-10 | 5.56 | $5.58 | 1300 |
| 2024-06-07 | 5.56 | $5.63 | 2100 |
| 2024-06-06 | 5.55 | $5.64 | 10700 |
| 2024-06-05 | 5.54 | $5.53 | 3200 |
| 2024-06-04 | 5.55 | $5.55 | 1786 |
| 2024-06-03 | 5.54 | $5.64 | 3744 |
| 2024-05-31 | 5.53 | $5.65 | 5231 |
| 2024-05-30 | 5.52 | $5.61 | 16532 |
| 2024-05-29 | 5.51 | $5.68 | 13300 |
| 2024-05-28 | 5.50 | $5.53 | 7802 |
| 2024-05-24 | 5.49 | $5.46 | 7823 |
| 2024-05-23 | 5.50 | $5.46 | 4533 |
| 2024-05-22 | 5.50 | $5.59 | 6500 |
| 2024-05-21 | 5.49 | $5.50 | 6700 |
| 2024-05-20 | 5.49 | $5.56 | 6300 |
| 2024-05-17 | 5.48 | $5.57 | 3422 |
| 2024-05-16 | 5.47 | $5.46 | 4200 |
| 2024-05-15 | 5.47 | $5.50 | 6100 |
| 2024-05-14 | 5.47 | $5.50 | 10824 |
| 2024-05-13 | 5.47 | $5.51 | 4700 |
| 2024-05-10 | 5.46 | $5.42 | 9849 |
| 2024-05-09 | 5.47 | $5.42 | 317 |
| 2024-05-08 | 5.47 | $5.52 | 4500 |
| 2024-05-07 | 5.47 | $5.66 | 2400 |
| 2024-05-06 | 5.45 | $5.63 | 6700 |
| 2024-05-03 | 5.43 | $5.65 | 5519 |
| 2024-05-02 | 5.40 | $5.55 | 3723 |
| 2024-05-01 | 5.39 | $5.42 | 300 |
| 2024-04-30 | 5.39 | $5.33 | 4733 |
| 2024-04-29 | 5.39 | $5.43 | 2200 |
| 2024-04-26 | 5.39 | $5.32 | 5336 |
| 2024-04-25 | 5.40 | $5.25 | 2700 |
| 2024-04-24 | 5.41 | $5.24 | 1000 |
| 2024-04-23 | 5.43 | $5.24 | 7844 |
| 2024-04-22 | 5.45 | $5.14 | 8500 |
| 2024-04-19 | 5.48 | $5.23 | 5619 |
| 2024-04-18 | 5.51 | $5.28 | 2000 |
| 2024-04-17 | 5.53 | $5.20 | 8300 |
| 2024-04-16 | 5.57 | $5.16 | 2437 |
| 2024-04-15 | 5.61 | $5.14 | 3414 |
| 2024-04-12 | 5.66 | $5.16 | 5510 |
| 2024-04-11 | 5.71 | $5.17 | 3468 |
| 2024-04-10 | 5.77 | $5.15 | 6207 |
| 2024-04-09 | 5.83 | $5.17 | 58422 |
| 2024-04-08 | 5.90 | $5.32 | 5900 |
| 2024-04-05 | 5.96 | $5.56 | 28237 |
| 2024-04-04 | 6.01 | $5.82 | 13213 |
| 2024-04-03 | 6.03 | $5.68 | 1500 |
| 2024-04-02 | 6.06 | $5.68 | 14700 |
| 2024-04-01 | 6.10 | $5.80 | 13035 |
| 2024-03-28 | 6.14 | $6.11 | 6200 |
| 2024-03-27 | 6.14 | $5.99 | 6300 |
| 2024-03-26 | 6.15 | $6.30 | 9100 |
| 2024-03-25 | 6.14 | $6.35 | 2607 |
| 2024-03-22 | 6.12 | $6.30 | 823 |
| 2024-03-21 | 6.10 | $6.34 | 4028 |
| 2024-03-20 | 6.07 | $6.40 | 3012 |
| 2024-03-19 | 6.04 | $6.44 | 6003 |
| 2024-03-18 | 5.99 | $6.50 | 5616 |
| 2024-03-15 | 5.94 | $6.52 | 1301 |
| 2024-03-14 | 5.88 | $6.54 | 8648 |
| 2024-03-13 | 5.81 | $6.46 | 5435 |
| 2024-03-12 | 5.74 | $6.50 | 6600 |
| 2024-03-11 | 5.66 | $6.44 | 16504 |
| 2024-03-08 | 5.58 | $6.02 | 7749 |
| 2024-03-07 | 5.54 | $6.11 | 20200 |
| 2024-03-06 | 5.48 | $5.73 | 3739 |
| 2024-03-05 | 5.45 | $5.77 | 3737 |
| 2024-03-04 | 5.41 | $5.76 | 2602 |
| 2024-03-01 | 5.38 | $5.80 | 10340 |
| 2024-02-29 | 5.33 | $5.60 | 2700 |
| 2024-02-28 | 5.31 | $5.55 | 1211 |
| 2024-02-27 | 5.28 | $5.60 | 7229 |
| 2024-02-26 | 5.25 | $5.60 | 15801 |
| 2024-02-23 | 5.21 | $5.38 | 6442 |
| 2024-02-22 | 5.19 | $5.45 | 12500 |
| 2024-02-21 | 5.16 | $5.43 | 37421 |
| 2024-02-20 | 5.14 | $5.28 | 139900 |
| 2024-02-16 | 5.12 | $5.35 | 6847 |
| 2024-02-15 | 5.10 | $5.19 | 600 |
| 2024-02-14 | 5.09 | $5.12 | 5539 |
| 2024-02-13 | 5.08 | $5.15 | 4200 |
| 2024-02-12 | 5.08 | $5.08 | 7500 |
| 2024-02-09 | 5.08 | $5.03 | 1900 |
| 2024-02-08 | 5.08 | $5.05 | 8200 |
| 2024-02-07 | 5.08 | $5.01 | 2500 |
| 2024-02-06 | 5.09 | $5.09 | 3100 |
| 2024-02-05 | 5.09 | $5.04 | 4500 |
| 2024-02-02 | 5.10 | $5.05 | 4600 |
| 2024-02-01 | 5.10 | $5.18 | 1300 |
| 2024-01-31 | 5.09 | $5.13 | 3109 |
| 2024-01-30 | 5.09 | $5.19 | 12100 |
| 2024-01-29 | 5.08 | $5.17 | 2227 |
| 2024-01-26 | 5.07 | $5.20 | 2900 |
| 2024-01-25 | 5.06 | $5.15 | 1403 |
| 2024-01-24 | 5.05 | $5.10 | 6142 |
| 2024-01-23 | 5.04 | $5.07 | 24200 |
| 2024-01-22 | 5.04 | $5.09 | 24000 |
| 2024-01-19 | 5.03 | $5.08 | 13820 |
| 2024-01-18 | 5.03 | $5.06 | 4300 |
| 2024-01-17 | 5.03 | $5.02 | 2901 |
| 2024-01-16 | 5.03 | $4.98 | 8200 |
| 2024-01-12 | 5.03 | $4.96 | 6737 |
| 2024-01-11 | 5.04 | $5.01 | 5500 |
| 2024-01-10 | 5.04 | $5.03 | 2300 |
| 2024-01-09 | 5.04 | $5.11 | 3243 |
| 2024-01-08 | 5.04 | $5.08 | 3000 |
| 2024-01-05 | 5.03 | $5.02 | 8422 |
| 2024-01-04 | 5.03 | $5.09 | 10233 |
| 2024-01-03 | 5.03 | $5.12 | 20400 |
| 2024-01-02 | 5.02 | $5.19 | 20938 |
| 2023-12-29 | 5.00 | $5.14 | 13500 |
| 2023-12-28 | 4.98 | $5.12 | 28306 |
| 2023-12-27 | 4.97 | $5.07 | 6813 |
| 2023-12-26 | 4.96 | $5.10 | 2811 |
| 2023-12-22 | 4.94 | $5.15 | 5507 |
| 2023-12-21 | 4.92 | $5.15 | 12000 |
| 2023-12-20 | 4.90 | $4.94 | 17200 |
| 2023-12-19 | 4.89 | $4.89 | 11000 |
| 2023-12-18 | 4.89 | $4.89 | 11300 |
| 2023-12-15 | 4.89 | $4.97 | 8300 |
| 2023-12-14 | 4.89 | $4.94 | 25911 |
| 2023-12-13 | 4.88 | $4.78 | 57300 |
| 2023-12-12 | 4.89 | $4.74 | 38734 |
| 2023-12-11 | 4.91 | $4.75 | 106302 |
| 2023-12-08 | 4.92 | $4.80 | 17300 |
| 2023-12-07 | 4.93 | $4.85 | 134800 |
| 2023-12-06 | 4.94 | $4.72 | 8447 |
| 2023-12-05 | 4.97 | $4.66 | 14000 |
| 2023-12-04 | 5.00 | $4.70 | 18800 |
| 2023-12-01 | 5.03 | $4.70 | 39505 |
| 2023-11-30 | 5.07 | $4.72 | 86300 |
| 2023-11-29 | 5.10 | $4.82 | 12834 |
| 2023-11-28 | 5.13 | $4.88 | 8333 |
| 2023-11-27 | 5.16 | $4.80 | 16114 |
| 2023-11-24 | 5.20 | $4.92 | 7000 |
| 2023-11-22 | 5.22 | $4.96 | 26236 |
| 2023-11-21 | 5.25 | $5.45 | 34900 |
| 2023-11-20 | 5.23 | $5.55 | 33262 |
| 2023-11-17 | 5.20 | $5.37 | 11339 |
| 2023-11-16 | 5.18 | $5.48 | 7900 |
| 2023-11-15 | 5.15 | $5.48 | 24700 |
| 2023-11-14 | 5.11 | $5.30 | 11646 |
| 2023-11-13 | 5.09 | $5.30 | 9719 |
| 2023-11-10 | 5.07 | $5.18 | 3846 |
| 2023-11-09 | 5.06 | $5.21 | 5200 |
| 2023-11-08 | 5.05 | $5.15 | 7000 |
| 2023-11-07 | 5.03 | $5.03 | 10845 |
| 2023-11-06 | 5.04 | $5.09 | 12600 |
| 2023-11-03 | 5.03 | $5.03 | 3038 |
| 2023-11-02 | 5.03 | $5.04 | 8548 |
| 2023-11-01 | 5.03 | $5.05 | 1924 |
| 2023-10-31 | 5.03 | $5.00 | 11528 |
| 2023-10-30 | 5.03 | $5.01 | 3500 |
| 2023-10-27 | 5.03 | $4.94 | 1433 |
| 2023-10-26 | 5.04 | $5.12 | 2047 |
| 2023-10-25 | 5.03 | $5.02 | 4734 |
| 2023-10-24 | 5.03 | $4.99 | 2632 |
| 2023-10-23 | 5.04 | $4.99 | 1827 |
| 2023-10-20 | 5.04 | $4.99 | 3800 |
| 2023-10-19 | 5.05 | $4.95 | 1800 |
| 2023-10-18 | 5.06 | $5.00 | 1538 |
| 2023-10-17 | 5.07 | $4.93 | 2400 |
| 2023-10-16 | 5.08 | $5.07 | 11001 |
| 2023-10-13 | 5.08 | $4.97 | 2300 |
| 2023-10-12 | 5.09 | $5.00 | 5402 |
| 2023-10-11 | 5.10 | $5.00 | 5525 |
| 2023-10-10 | 5.11 | $4.98 | 4800 |
| 2023-10-09 | 5.13 | $5.07 | 900 |
| 2023-10-06 | 5.13 | $5.03 | 2215 |
| 2023-10-05 | 5.14 | $5.14 | 3900 |
| 2023-10-04 | 5.14 | $5.11 | 2839 |
| 2023-10-03 | 5.15 | $5.04 | 10600 |
| 2023-10-02 | 5.16 | $5.15 | 4000 |
| 2023-09-29 | 5.16 | $5.17 | 16736 |
| 2023-09-28 | 5.16 | $5.06 | 6530 |
| 2023-09-27 | 5.17 | $5.07 | 12415 |
| 2023-09-26 | 5.18 | $5.09 | 12840 |
| 2023-09-25 | 5.19 | $5.15 | 9300 |
| 2023-09-22 | 5.19 | $5.16 | 2100 |
| 2023-09-21 | 5.19 | $5.07 | 5612 |
| 2023-09-20 | 5.21 | $5.20 | 4000 |
| 2023-09-19 | 5.21 | $5.15 | 900 |
| 2023-09-18 | 5.21 | $5.16 | 3027 |
| 2023-09-15 | 5.22 | $5.09 | 6532 |
| 2023-09-14 | 5.23 | $5.21 | 4321 |
| 2023-09-13 | 5.24 | $5.15 | 13325 |
| 2023-09-12 | 5.25 | $5.19 | 3500 |
| 2023-09-11 | 5.25 | $5.23 | 1800 |
| 2023-09-08 | 5.25 | $5.10 | 1400 |
| 2023-09-07 | 5.27 | $5.14 | 4200 |
| 2023-09-06 | 5.28 | $5.12 | 2616 |
| 2023-09-05 | 5.30 | $5.20 | 7100 |
| 2023-09-01 | 5.31 | $5.25 | 18400 |
| 2023-08-31 | 5.32 | $5.32 | 18525 |
| 2023-08-30 | 5.32 | $5.27 | 3800 |
| 2023-08-29 | 5.32 | $5.25 | 7843 |
| 2023-08-28 | 5.33 | $5.31 | 7111 |
| 2023-08-25 | 5.33 | $5.33 | 1607 |
| 2023-08-24 | 5.33 | $5.27 | 2500 |
| 2023-08-23 | 5.34 | $5.29 | 3436 |
| 2023-08-22 | 5.34 | $5.35 | 5900 |
| 2023-08-21 | 5.34 | $5.27 | 7600 |
| 2023-08-18 | 5.35 | $5.30 | 3400 |
| 2023-08-17 | 5.36 | $5.28 | 10734 |
| 2023-08-16 | 5.37 | $5.37 | 2300 |
| 2023-08-15 | 5.36 | $5.37 | 58700 |
| 2023-08-14 | 5.36 | $5.40 | 31500 |
| 2023-08-11 | 5.36 | $5.42 | 26200 |
| 2023-08-10 | 5.35 | $5.48 | 5000 |
| 2023-08-09 | 5.34 | $5.40 | 6600 |
| 2023-08-08 | 5.33 | $5.38 | 14946 |
| 2023-08-07 | 5.33 | $5.41 | 113321 |
| 2023-08-04 | 5.32 | $5.36 | 6825 |
| 2023-08-03 | 5.32 | $5.32 | 8226 |
| 2023-08-02 | 5.32 | $5.42 | 600 |
| 2023-08-01 | 5.31 | $5.33 | 1249 |
| 2023-07-31 | 5.30 | $5.35 | 4039 |
| 2023-07-28 | 5.30 | $5.24 | 4105 |
| 2023-07-27 | 5.31 | $5.34 | 1705 |
| 2023-07-26 | 5.30 | $5.33 | 1945 |
| 2023-07-25 | 5.30 | $5.38 | 15043 |
| 2023-07-24 | 5.29 | $5.41 | 5147 |
| 2023-07-21 | 5.28 | $5.39 | 2008 |
| 2023-07-20 | 5.27 | $5.42 | 2600 |
| 2023-07-19 | 5.25 | $5.38 | 7113 |
| 2023-07-18 | 5.24 | $5.32 | 1336 |
| 2023-07-17 | 5.23 | $5.22 | 4938 |
| 2023-07-14 | 5.23 | $5.34 | 3200 |
| 2023-07-13 | 5.22 | $5.33 | 3622 |
| 2023-07-12 | 5.20 | $5.26 | 2700 |
| 2023-07-11 | 5.20 | $5.25 | 2300 |
| 2023-07-10 | 5.19 | $5.22 | 1923 |
| 2023-07-07 | 5.19 | $5.10 | 1700 |
| 2023-07-06 | 5.20 | $5.19 | 3600 |
| 2023-07-05 | 5.20 | $5.15 | 1100 |
| 2023-07-03 | 5.21 | $5.10 | 1210 |
| 2023-06-30 | 5.22 | $5.09 | 3100 |
| 2023-06-29 | 5.23 | $5.20 | 800 |
| 2023-06-28 | 5.23 | $5.08 | 6848 |
| 2023-06-27 | 5.25 | $5.07 | 3700 |
| 2023-06-26 | 5.27 | $5.15 | 1600 |
| 2023-06-23 | 5.28 | $5.14 | 7947 |
| 2023-06-22 | 5.30 | $5.20 | 3500 |
| 2023-06-21 | 5.31 | $5.25 | — |
| 2023-06-20 | 5.31 | $5.25 | 611 |
| 2023-06-16 | 5.32 | $5.25 | 1344 |
| 2023-06-15 | 5.33 | $5.21 | 6000 |
| 2023-06-14 | 5.34 | $5.29 | 1000 |
| 2023-06-13 | 5.34 | $5.25 | 2400 |
| 2023-06-12 | 5.35 | $5.33 | 2200 |
| 2023-06-09 | 5.36 | $5.22 | 3022 |
| 2023-06-08 | 5.37 | $5.31 | 2823 |
| 2023-06-07 | 5.38 | $5.28 | 3733 |
| 2023-06-06 | 5.39 | $5.31 | 1900 |
| 2023-06-05 | 5.40 | $5.38 | 1457 |
| 2023-06-02 | 5.40 | $5.33 | 2848 |
| 2023-06-01 | 5.41 | $5.40 | 2903 |
| 2023-05-31 | 5.41 | $5.53 | 2538 |
| 2023-05-30 | 5.39 | $5.37 | 1700 |
| 2023-05-26 | 5.39 | $5.45 | 4200 |
| 2023-05-25 | 5.39 | $5.40 | 8730 |
| 2023-05-24 | 5.39 | $5.46 | 1900 |
| 2023-05-23 | 5.38 | $5.42 | 1840 |
| 2023-05-22 | 5.38 | $5.45 | 1821 |
| 2023-05-19 | 5.37 | $5.45 | 5300 |
| 2023-05-18 | 5.36 | $5.45 | 3400 |
| 2023-05-17 | 5.35 | $5.45 | 2423 |
| 2023-05-16 | 5.34 | $5.48 | 943 |
| 2023-05-15 | 5.33 | $5.36 | 3824 |
| 2023-05-12 | 5.32 | $5.40 | 624 |
| 2023-05-11 | 5.31 | $5.35 | 940 |
| 2023-05-10 | 5.31 | $5.35 | 426 |
| 2023-05-09 | 5.31 | $5.36 | 8202 |
| 2023-05-08 | 5.30 | $5.43 | 3000 |
| 2023-05-05 | 5.29 | $5.35 | 1600 |
| 2023-05-04 | 5.28 | $5.35 | 2412 |
| 2023-05-03 | 5.27 | $5.11 | 1700 |
| 2023-05-02 | 5.29 | $5.25 | 818 |
| 2023-05-01 | 5.29 | $5.35 | 1200 |
| 2023-04-28 | 5.29 | $5.40 | 1600 |
| 2023-04-27 | 5.27 | $5.38 | 3818 |
| 2023-04-26 | 5.26 | $5.35 | 1008 |
| 2023-04-25 | 5.25 | $5.35 | 1300 |
| 2023-04-24 | 5.24 | $5.38 | 800 |
| 2023-04-21 | 5.23 | $5.35 | 3313 |
| 2023-04-20 | 5.22 | $5.25 | 816 |
| 2023-04-19 | 5.21 | $5.24 | 2200 |
| 2023-04-18 | 5.21 | $5.25 | 3900 |
| 2023-04-17 | 5.21 | $5.16 | 524 |
| 2023-04-14 | 5.21 | $5.16 | 4844 |
| 2023-04-13 | 5.22 | $5.05 | 1500 |
| 2023-04-12 | 5.23 | $5.07 | 12900 |
| 2023-04-11 | 5.25 | $5.13 | 2014 |
| 2023-04-10 | 5.27 | $5.23 | 512 |
| 2023-04-06 | 5.27 | $5.17 | 527 |
| 2023-04-05 | 5.28 | $5.20 | 2900 |
| 2023-04-04 | 5.29 | $5.35 | 3222 |
| 2023-04-03 | 5.28 | $5.35 | 2200 |
| 2023-03-31 | 5.27 | $5.28 | 558 |
| 2023-03-30 | 5.27 | $5.28 | 5500 |
| 2023-03-29 | 5.27 | $5.34 | 1637 |
| 2023-03-28 | 5.26 | $5.32 | 645 |
| 2023-03-27 | 5.26 | $5.36 | 8200 |
| 2023-03-24 | 5.25 | $5.21 | 500 |
| 2023-03-23 | 5.25 | $5.28 | 1429 |
| 2023-03-22 | 5.25 | $5.29 | 2513 |
| 2023-03-21 | 5.25 | $5.22 | 4947 |
| 2023-03-20 | 5.25 | $5.28 | 4742 |
| 2023-03-17 | 5.24 | $5.32 | 4535 |
| 2023-03-16 | 5.24 | $5.31 | 6100 |
| 2023-03-15 | 5.23 | $5.18 | 4300 |
| 2023-03-14 | 5.23 | $5.19 | 4800 |
| 2023-03-13 | 5.24 | $5.22 | 17112 |
| 2023-03-10 | 5.24 | $5.22 | 4905 |
| 2023-03-09 | 5.24 | $5.22 | 2712 |
| 2023-03-08 | 5.25 | $5.26 | 700 |
| 2023-03-07 | 5.24 | $5.34 | 10827 |
| 2023-03-06 | 5.23 | $5.20 | 7940 |
| 2023-03-03 | 5.24 | $5.20 | 3533 |
| 2023-03-02 | 5.24 | $5.21 | 4232 |
| 2023-03-01 | 5.24 | $5.15 | 2936 |
| 2023-02-28 | 5.25 | $5.15 | 11600 |
| 2023-02-27 | 5.27 | $5.09 | 7400 |
| 2023-02-24 | 5.28 | $5.10 | 600 |
| 2023-02-23 | 5.30 | $5.15 | 17600 |
| 2023-02-22 | 5.32 | $5.19 | 11400 |
| 2023-02-21 | 5.33 | $5.29 | 9500 |
| 2023-02-17 | 5.34 | $5.20 | 6712 |
| 2023-02-16 | 5.35 | $5.31 | 1400 |
| 2023-02-15 | 5.36 | $5.34 | 1148 |
| 2023-02-14 | 5.36 | $5.34 | 71126 |
| 2023-02-13 | 5.36 | $5.40 | 9227 |
| 2023-02-10 | 5.36 | $5.35 | 4200 |
| 2023-02-09 | 5.36 | $5.35 | 7711 |
| 2023-02-08 | 5.36 | $5.35 | 2638 |
| 2023-02-07 | 5.36 | $5.35 | 4100 |
| 2023-02-06 | 5.36 | $5.37 | 16533 |
| 2023-02-03 | 5.36 | $5.43 | 2110 |
| 2023-02-02 | 5.35 | $5.42 | 7500 |
| 2023-02-01 | 5.35 | $5.38 | 6137 |
| 2023-01-31 | 5.34 | $5.34 | 2310 |
| 2023-01-30 | 5.34 | $5.32 | 53900 |
| 2023-01-27 | 5.34 | $5.35 | 18700 |
| 2023-01-26 | 5.34 | $5.40 | 7424 |
| 2023-01-25 | 5.34 | $5.42 | 3300 |
| 2023-01-24 | 5.33 | $5.39 | 3526 |
| 2023-01-23 | 5.32 | $5.37 | 22400 |
| 2023-01-20 | 5.32 | $5.41 | 12000 |
| 2023-01-19 | 5.31 | $5.38 | 3142 |
| 2023-01-18 | 5.30 | $5.40 | 11718 |
| 2023-01-17 | 5.29 | $5.42 | 12513 |
| 2023-01-13 | 5.28 | $5.49 | 41522 |
| 2023-01-12 | 5.25 | $5.30 | 7400 |
| 2023-01-11 | 5.25 | $5.38 | 3654 |
| 2023-01-10 | 5.24 | $5.23 | 4800 |
| 2023-01-09 | 5.24 | $5.30 | 7700 |
| 2023-01-06 | 5.23 | $5.08 | 5600 |
| 2023-01-05 | 5.24 | $5.11 | 3300 |
| 2023-01-04 | 5.26 | $5.25 | 1739 |
| 2023-01-03 | 5.26 | $5.21 | 3120 |
| 2022-12-30 | 5.27 | $5.16 | 4244 |
| 2022-12-29 | 5.28 | $5.10 | 7312 |
| 2022-12-28 | 5.29 | $5.06 | 4800 |
| 2022-12-27 | 5.32 | $5.02 | 22900 |
| 2022-12-23 | 5.35 | $5.37 | 3600 |
| 2022-12-22 | 5.35 | $5.40 | 434 |
| 2022-12-21 | 5.34 | $5.35 | 13623 |
| 2022-12-20 | 5.34 | $5.31 | 1400 |
| 2022-12-19 | 5.35 | $5.30 | 10628 |
| 2022-12-16 | 5.35 | $5.28 | 10208 |
| 2022-12-15 | 5.36 | $5.43 | 18600 |
| 2022-12-14 | 5.35 | $5.35 | 15214 |
| 2022-12-13 | 5.35 | $5.40 | 10300 |
| 2022-12-12 | 5.35 | $5.38 | 9500 |
| 2022-12-09 | 5.34 | $5.30 | 1814 |
| 2022-12-08 | 5.35 | $5.40 | 6641 |
| 2022-12-07 | 5.34 | $5.27 | 12400 |
| 2022-12-06 | 5.35 | $5.34 | 18203 |
| 2022-12-05 | 5.35 | $5.30 | 14822 |
| 2022-12-02 | 5.36 | $5.40 | 1624 |
| 2022-12-01 | 5.35 | $5.30 | 823 |
| 2022-11-30 | 5.36 | $5.31 | 42400 |
| 2022-11-29 | 5.36 | $5.25 | 6900 |
| 2022-11-28 | 5.37 | $5.32 | 2945 |
| 2022-11-25 | 5.38 | $5.25 | 25800 |
| 2022-11-23 | 5.39 | $5.24 | 2100 |
| 2022-11-22 | 5.41 | $5.26 | 17642 |
| 2022-11-21 | 5.42 | $5.37 | 12000 |
| 2022-11-18 | 5.43 | $5.16 | 7700 |
| 2022-11-17 | 5.46 | $5.37 | 9300 |
| 2022-11-16 | 5.47 | $5.47 | 61627 |
| 2022-11-15 | 5.47 | $5.95 | 66642 |
| 2022-11-14 | 5.42 | $6.00 | 19631 |
| 2022-11-11 | 5.36 | $5.89 | 7440 |
| 2022-11-10 | 5.30 | $5.77 | 9702 |
| 2022-11-09 | 5.25 | $5.55 | 6019 |
| 2022-11-08 | 5.22 | $5.27 | 28000 |
| 2022-11-07 | 5.21 | $5.59 | 13600 |
| 2022-11-04 | 5.17 | $5.03 | 3800 |
| 2022-11-03 | 5.19 | $5.39 | 8217 |
| 2022-11-02 | 5.17 | $5.45 | 4044 |
| 2022-11-01 | 5.14 | $5.50 | 2625 |
| 2022-10-31 | 5.10 | $5.35 | 1900 |
| 2022-10-28 | 5.07 | $5.40 | 7400 |
| 2022-10-27 | 5.04 | $5.44 | 7733 |
| 2022-10-26 | 5.00 | $5.24 | 3400 |
| 2022-10-25 | 4.97 | $5.10 | 17441 |
| 2022-10-24 | 4.96 | $5.10 | 5400 |
| 2022-10-21 | 4.94 | $5.13 | 749 |
| 2022-10-20 | 4.92 | $5.15 | 16139 |
| 2022-10-19 | 4.90 | $5.14 | 1337 |
| 2022-10-18 | 4.88 | $5.10 | 2700 |
| 2022-10-17 | 4.85 | $5.03 | 5819 |
| 2022-10-14 | 4.83 | $5.03 | 1200 |
| 2022-10-13 | 4.81 | $5.05 | 7800 |
| 2022-10-12 | 4.79 | $5.06 | 10226 |
| 2022-10-11 | 4.76 | $5.07 | 22863 |
| 2022-10-10 | 4.73 | $4.55 | 6941 |
| 2022-10-07 | 4.75 | $4.70 | 7343 |
| 2022-10-06 | 4.75 | $4.83 | 3818 |
| 2022-10-05 | 4.74 | $4.72 | 8129 |
| 2022-10-04 | 4.74 | $4.76 | 5521 |
| 2022-10-03 | 4.74 | $4.61 | 1400 |
| 2022-09-30 | 4.76 | $4.67 | 6800 |
| 2022-09-29 | 4.77 | $4.62 | 7100 |
| 2022-09-28 | 4.78 | $4.61 | 600 |
| 2022-09-27 | 4.80 | $4.69 | 5600 |
| 2022-09-26 | 4.81 | $4.55 | 15032 |
| 2022-09-23 | 4.84 | $4.56 | 14717 |
| 2022-09-22 | 4.87 | $4.80 | 5712 |
| 2022-09-21 | 4.87 | $4.79 | 4300 |
| 2022-09-20 | 4.88 | $4.77 | 3100 |
| 2022-09-19 | 4.90 | $4.70 | 9200 |
| 2022-09-16 | 4.92 | $4.79 | 5000 |
| 2022-09-15 | 4.93 | $4.85 | 4640 |
| 2022-09-14 | 4.94 | $4.90 | 2800 |
| 2022-09-13 | 4.94 | $5.01 | 1900 |
| 2022-09-12 | 4.93 | $4.91 | 3519 |
| 2022-09-09 | 4.94 | $4.98 | 2340 |
| 2022-09-08 | 4.93 | $4.94 | 3300 |
| 2022-09-07 | 4.93 | $4.99 | 2446 |
| 2022-09-06 | 4.93 | $4.84 | 6721 |
| 2022-09-02 | 4.93 | $4.81 | 1718 |
| 2022-09-01 | 4.95 | $4.71 | 7209 |
| 2022-08-31 | 4.97 | $4.75 | 30400 |
| 2022-08-30 | 5.00 | $4.79 | 13834 |
| 2022-08-29 | 5.02 | $4.97 | 7700 |
| 2022-08-26 | 5.02 | $4.99 | 1600 |
| 2022-08-25 | 5.03 | $4.94 | 4232 |
| 2022-08-24 | 5.04 | $5.13 | 3505 |
| 2022-08-23 | 5.03 | $5.02 | 14200 |
| 2022-08-22 | 5.03 | $4.97 | 3300 |
| 2022-08-19 | 5.03 | $5.16 | 3630 |
| 2022-08-18 | 5.02 | $5.14 | 4000 |
| 2022-08-17 | 5.00 | $5.15 | 8847 |
| 2022-08-16 | 4.99 | $5.30 | 3304 |
| 2022-08-15 | 4.96 | $5.23 | 9731 |
| 2022-08-12 | 4.93 | $5.15 | 5618 |
| 2022-08-11 | 4.90 | $5.04 | 12526 |
| 2022-08-10 | 4.89 | $5.03 | 4315 |
| 2022-08-09 | 4.88 | $4.89 | 5822 |
| 2022-08-08 | 4.87 | $4.87 | 8800 |
| 2022-08-05 | 4.88 | $4.85 | 3537 |
| 2022-08-04 | 4.88 | $4.86 | 9700 |
| 2022-08-03 | 4.88 | $4.85 | 3546 |
| 2022-08-02 | 4.88 | $4.81 | 3700 |
| 2022-08-01 | 4.89 | $4.86 | 9100 |
| 2022-07-29 | 4.89 | $5.04 | 3619 |
| 2022-07-28 | 4.88 | $5.10 | 4509 |
| 2022-07-27 | 4.85 | $5.14 | 4100 |
| 2022-07-26 | 4.82 | $5.05 | 3000 |
| 2022-07-25 | 4.80 | $5.11 | 15100 |
| 2022-07-22 | 4.77 | $4.98 | 4100 |
| 2022-07-21 | 4.75 | $4.79 | 2122 |
| 2022-07-20 | 4.74 | $4.79 | 4900 |
| 2022-07-19 | 4.74 | $4.74 | 6800 |
| 2022-07-18 | 4.74 | $4.61 | 5900 |
| 2022-07-15 | 4.75 | $4.51 | 7800 |
| 2022-07-14 | 4.77 | $4.52 | 10200 |
| 2022-07-13 | 4.80 | $4.51 | 3600 |
| 2022-07-12 | 4.83 | $4.42 | 5816 |
| 2022-07-11 | 4.87 | $4.56 | 6600 |
| 2022-07-08 | 4.91 | $4.60 | 3400 |
| 2022-07-07 | 4.94 | $4.59 | 4841 |
| 2022-07-06 | 4.98 | $4.60 | 11044 |
| 2022-07-05 | 5.02 | $4.62 | 6326 |
| 2022-07-01 | 5.06 | $4.81 | 5200 |
| 2022-06-30 | 5.09 | $4.70 | 37200 |
| 2022-06-29 | 5.13 | $4.78 | 5100 |
| 2022-06-28 | 5.16 | $4.91 | 9800 |
| 2022-06-27 | 5.19 | $4.98 | 3201 |
| 2022-06-24 | 5.21 | $4.92 | 11500 |
| 2022-06-23 | 5.24 | $4.90 | 23422 |
| 2022-06-22 | 5.28 | $5.06 | 18211 |
| 2022-06-21 | 5.30 | $5.19 | 27472 |
| 2022-06-17 | 5.31 | $5.38 | 17506 |
| 2022-06-16 | 5.30 | $5.20 | 3100 |
| 2022-06-15 | 5.32 | $5.23 | 6035 |
| 2022-06-14 | 5.32 | $5.26 | 8100 |
| 2022-06-13 | 5.33 | $5.24 | 12542 |
| 2022-06-10 | 5.34 | $5.34 | 24326 |
| 2022-06-09 | 5.34 | $5.24 | 4800 |
| 2022-06-08 | 5.35 | $5.25 | 14320 |
| 2022-06-07 | 5.36 | $5.10 | 40908 |
| 2022-06-06 | 5.39 | $5.26 | 29500 |
| 2022-06-03 | 5.40 | $5.25 | 14719 |
| 2022-06-02 | 5.42 | $5.25 | 24900 |
| 2022-06-01 | 5.44 | $5.34 | 16800 |
| 2022-05-31 | 5.45 | $5.39 | 30030 |
| 2022-05-27 | 5.45 | $5.40 | 51724 |
| 2022-05-26 | 5.46 | $5.39 | 42400 |
| 2022-05-25 | 5.47 | $5.30 | 32514 |
| 2022-05-24 | 5.48 | $5.27 | 4300 |
| 2022-05-23 | 5.50 | $5.32 | 18032 |
| 2022-05-20 | 5.52 | $5.29 | 26200 |
| 2022-05-19 | 5.55 | $5.11 | 8900 |
| 2022-05-18 | 5.60 | $5.15 | 5900 |
| 2022-05-17 | 5.64 | $5.28 | 29408 |
| 2022-05-16 | 5.68 | $5.31 | 8200 |
| 2022-05-13 | 5.72 | $5.29 | 16100 |
| 2022-05-12 | 5.76 | $5.20 | 21902 |
| 2022-05-11 | 5.82 | $5.30 | 9700 |
| 2022-05-10 | 5.88 | $5.26 | 28900 |
| 2022-05-09 | 5.94 | $5.37 | 9000 |
| 2022-05-06 | 6.00 | $5.33 | 30506 |
| 2022-05-05 | 6.08 | $5.53 | 12300 |
| 2022-05-04 | 6.13 | $6.22 | 11000 |
| 2022-05-03 | 6.12 | $5.96 | 4533 |
| 2022-05-02 | 6.14 | $5.90 | 5400 |
| 2022-04-29 | 6.17 | $5.86 | 21237 |
| 2022-04-28 | 6.20 | $5.93 | 6002 |
| 2022-04-27 | 6.23 | $5.76 | 5300 |
| 2022-04-26 | 6.28 | $5.60 | 13400 |
| 2022-04-25 | 6.35 | $5.72 | 7648 |
| 2022-04-22 | 6.41 | $5.80 | 40221 |
| 2022-04-21 | 6.48 | $6.05 | 10609 |
| 2022-04-20 | 6.52 | $6.34 | 4447 |
| 2022-04-19 | 6.54 | $6.19 | 6700 |
| 2022-04-18 | 6.58 | $6.17 | 10746 |
| 2022-04-14 | 6.62 | $6.39 | 8300 |
| 2022-04-13 | 6.64 | $6.28 | 24600 |
| 2022-04-12 | 6.68 | $6.64 | 5229 |
| 2022-04-11 | 6.69 | $6.84 | 8600 |
| 2022-04-08 | 6.67 | $6.76 | 3324 |
| 2022-04-07 | 6.66 | $6.62 | 1600 |
| 2022-04-06 | 6.67 | $6.70 | 2312 |
| 2022-04-05 | 6.66 | $6.81 | 5527 |
| 2022-04-04 | 6.65 | $6.98 | 9143 |
| 2022-04-01 | 6.61 | $6.85 | 9000 |
| 2022-03-31 | 6.59 | $6.80 | 12202 |
| 2022-03-30 | 6.57 | $6.73 | 7318 |
| 2022-03-29 | 6.55 | $6.62 | 5736 |
| 2022-03-28 | 6.54 | $6.62 | 14600 |
| 2022-03-25 | 6.53 | $6.68 | 3240 |
| 2022-03-24 | 6.52 | $6.58 | 2000 |
| 2022-03-23 | 6.51 | $6.44 | 8100 |
| 2022-03-22 | 6.52 | $6.47 | 11000 |
| 2022-03-21 | 6.52 | $6.49 | 7519 |
| 2022-03-18 | 6.53 | $6.41 | 10100 |
| 2022-03-17 | 6.54 | $6.48 | 14817 |
| 2022-03-16 | 6.54 | $6.40 | 4634 |
| 2022-03-15 | 6.56 | $6.45 | 8609 |
| 2022-03-14 | 6.57 | $6.64 | 21437 |
| 2022-03-11 | 6.56 | $6.54 | 6200 |
| 2022-03-10 | 6.57 | $6.51 | 3400 |
| 2022-03-09 | 6.57 | $6.50 | 2100 |
| 2022-03-08 | 6.58 | $6.46 | 2437 |
| 2022-03-07 | 6.59 | $6.31 | 17424 |
| 2022-03-04 | 6.62 | $6.59 | 13634 |
| 2022-03-03 | 6.62 | $6.62 | 27105 |
| 2022-03-02 | 6.62 | $6.60 | 25000 |
| 2022-03-01 | 6.63 | $6.64 | 3521 |
| 2022-02-28 | 6.63 | $6.63 | 4220 |
| 2022-02-25 | 6.62 | $6.65 | 2600 |
| 2022-02-24 | 6.62 | $6.41 | 4600 |
| 2022-02-23 | 6.64 | $6.85 | 7940 |
| 2022-02-22 | 6.62 | $6.68 | 5731 |
| 2022-02-18 | 6.62 | $6.79 | 1708 |
| 2022-02-17 | 6.60 | $6.76 | 3010 |
| 2022-02-16 | 6.58 | $6.82 | 5019 |
| 2022-02-15 | 6.56 | $6.67 | 32400 |
| 2022-02-14 | 6.54 | $6.57 | 9407 |
| 2022-02-11 | 6.54 | $6.72 | 1500 |
| 2022-02-10 | 6.52 | $6.71 | 10300 |
| 2022-02-09 | 6.50 | $6.75 | 10000 |
| 2022-02-08 | 6.48 | $6.70 | 8237 |
| 2022-02-07 | 6.45 | $6.74 | 7712 |
| 2022-02-04 | 6.42 | $6.47 | 9400 |
| 2022-02-03 | 6.42 | $6.74 | 6700 |
| 2022-02-02 | 6.39 | $6.61 | 4300 |
| 2022-02-01 | 6.36 | $6.67 | 11100 |
| 2022-01-31 | 6.33 | $6.57 | 4800 |
| 2022-01-28 | 6.30 | $6.39 | 7023 |
| 2022-01-27 | 6.30 | $6.50 | 3400 |
| 2022-01-26 | 6.27 | $6.28 | 3305 |
| 2022-01-25 | 6.27 | $6.19 | 13200 |
| 2022-01-24 | 6.28 | $6.28 | 7500 |
| 2022-01-21 | 6.28 | $6.50 | 7026 |
| 2022-01-20 | 6.26 | $6.54 | 6200 |
| 2022-01-19 | 6.23 | $6.55 | 21009 |
| 2022-01-18 | 6.20 | $6.40 | 3500 |
| 2022-01-14 | 6.18 | $6.31 | 9401 |
| 2022-01-13 | 6.16 | $6.30 | 7253 |
| 2022-01-12 | 6.15 | $6.24 | 29500 |
| 2022-01-11 | 6.14 | $6.21 | 14416 |
| 2022-01-10 | 6.13 | $5.88 | 54900 |
| 2022-01-07 | 6.16 | $6.48 | 20900 |
| 2022-01-06 | 6.12 | $6.35 | 4300 |
| 2022-01-05 | 6.10 | $6.28 | 5100 |
| 2022-01-04 | 6.08 | $6.18 | 6500 |
| 2022-01-03 | 6.07 | $6.25 | 4200 |
| 2021-12-31 | 6.05 | $6.22 | 1311 |
| 2021-12-30 | 6.03 | $6.18 | 4100 |
| 2021-12-29 | 6.01 | $6.11 | 6446 |
| 2021-12-28 | 6.00 | $6.02 | 14300 |
| 2021-12-27 | 6.00 | $5.95 | 16200 |
| 2021-12-23 | 6.01 | $5.96 | 12500 |
| 2021-12-22 | 6.01 | $5.88 | 6500 |
| 2021-12-21 | 6.03 | $5.84 | 2532 |
| 2021-12-20 | 6.05 | $5.79 | 10400 |
| 2021-12-17 | 6.07 | $5.88 | 12832 |
| 2021-12-16 | 6.09 | $5.77 | 12100 |
| 2021-12-15 | 6.13 | $5.82 | 7620 |
| 2021-12-14 | 6.16 | $5.81 | 6649 |
| 2021-12-13 | 6.19 | $5.96 | 5502 |
| 2021-12-10 | 6.22 | $6.07 | 3700 |
| 2021-12-09 | 6.24 | $6.01 | 6100 |
| 2021-12-08 | 6.26 | $6.23 | 2222 |
| 2021-12-07 | 6.26 | $6.00 | 15848 |
| 2021-12-06 | 6.29 | $6.03 | 7834 |
| 2021-12-03 | 6.32 | $5.78 | 12000 |
| 2021-12-02 | 6.37 | $6.06 | 14511 |
| 2021-12-01 | 6.41 | $6.08 | 14900 |
| 2021-11-30 | 6.44 | $6.47 | 5239 |
| 2021-11-29 | 6.44 | $6.44 | 18011 |
| 2021-11-26 | 6.44 | $6.53 | 5246 |
| 2021-11-24 | 6.43 | $6.60 | 13909 |
| 2021-11-23 | 6.41 | $6.44 | 7530 |
| 2021-11-22 | 6.41 | $6.57 | 19600 |
| 2021-11-19 | 6.39 | $6.83 | 28513 |
| 2021-11-18 | 6.34 | $6.83 | 26429 |
| 2021-11-17 | 6.29 | $6.82 | 29841 |
| 2021-11-16 | 6.24 | $6.70 | 54100 |
| 2021-11-15 | 6.19 | $6.69 | 80529 |
| 2021-11-12 | 6.13 | $6.39 | 7900 |
| 2021-11-11 | 6.11 | $6.34 | 16900 |
| 2021-11-10 | 6.08 | $6.30 | 13144 |
| 2021-11-09 | 6.06 | $6.44 | 22800 |
| 2021-11-08 | 6.02 | $6.24 | 56320 |
| 2021-11-05 | 6.00 | $6.04 | 14200 |
| 2021-11-04 | 5.99 | $6.00 | 9909 |
| 2021-11-03 | 5.99 | $6.10 | 15028 |
| 2021-11-02 | 5.98 | $6.02 | 7711 |
| 2021-11-01 | 5.97 | $6.10 | 8448 |
| 2021-10-29 | 5.96 | $6.15 | 4800 |
| 2021-10-28 | 5.94 | $6.17 | 18845 |
| 2021-10-27 | 5.92 | $6.26 | 8300 |
| 2021-10-26 | 5.88 | $6.30 | 14406 |
| 2021-10-25 | 5.84 | $6.27 | 45618 |
| 2021-10-22 | 5.79 | $6.25 | 33200 |
| 2021-10-21 | 5.74 | $6.18 | 31647 |
| 2021-10-20 | 5.70 | $6.10 | 65927 |
| 2021-10-19 | 5.66 | $6.05 | 19200 |
| 2021-10-18 | 5.61 | $5.90 | 51029 |
| 2021-10-15 | 5.58 | $5.84 | 25541 |
| 2021-10-14 | 5.56 | $5.70 | 24500 |
| 2021-10-13 | 5.54 | $5.69 | 13500 |
| 2021-10-12 | 5.53 | $5.67 | 24500 |
| 2021-10-11 | 5.51 | $5.67 | 33709 |
| 2021-10-08 | 5.50 | $5.65 | 15100 |
| 2021-10-07 | 5.48 | $5.56 | 33617 |
| 2021-10-06 | 5.47 | $5.39 | 6100 |
| 2021-10-05 | 5.48 | $5.44 | 8900 |
| 2021-10-04 | 5.48 | $5.38 | 2400 |
| 2021-10-01 | 5.49 | $5.39 | 13645 |
| 2021-09-30 | 5.51 | $5.37 | 10049 |
| 2021-09-29 | 5.52 | $5.33 | 14700 |
| 2021-09-28 | 5.54 | $5.38 | 10500 |
| 2021-09-27 | 5.56 | $5.40 | 41425 |
| 2021-09-24 | 5.57 | $5.61 | 7845 |
| 2021-09-23 | 5.57 | $5.59 | 9100 |
| 2021-09-22 | 5.57 | $5.62 | 13329 |
| 2021-09-21 | 5.56 | $5.50 | 15500 |
| 2021-09-20 | 5.57 | $5.52 | 28500 |
| 2021-09-17 | 5.57 | $5.48 | 4100 |
| 2021-09-16 | 5.58 | $5.50 | 31400 |
| 2021-09-15 | 5.59 | $5.53 | 6817 |
| 2021-09-14 | 5.60 | $5.57 | 9115 |
| 2021-09-13 | 5.60 | $5.59 | 23000 |
| 2021-09-10 | 5.60 | $5.55 | 15300 |
| 2021-09-09 | 5.61 | $5.45 | 19600 |
| 2021-09-08 | 5.62 | $5.53 | 13600 |
| 2021-09-07 | 5.63 | $5.56 | 15837 |
| 2021-09-03 | 5.64 | $5.55 | 9075 |
| 2021-09-02 | 5.65 | $5.50 | 14632 |
| 2021-09-01 | 5.67 | $5.60 | 32241 |
| 2021-08-31 | 5.67 | $5.52 | 12900 |
| 2021-08-30 | 5.69 | $5.50 | 15337 |
| 2021-08-27 | 5.71 | $5.49 | 59600 |
| 2021-08-26 | 5.73 | $5.52 | 235732 |
| 2021-08-25 | 5.75 | $5.60 | 17947 |
| 2021-08-24 | 5.77 | $5.58 | 10608 |
| 2021-08-23 | 5.79 | $5.57 | 39321 |
| 2021-08-20 | 5.81 | $5.42 | 14124 |
| 2021-08-19 | 5.86 | $5.36 | 10009 |
| 2021-08-18 | 5.91 | $5.62 | 37440 |
| 2021-08-17 | 5.94 | $5.56 | 176900 |
| 2021-08-16 | 5.98 | $5.72 | 28018 |
| 2021-08-13 | 6.01 | $5.67 | 42940 |
| 2021-08-12 | 6.04 | $5.64 | 12914 |
| 2021-08-11 | 6.08 | $5.62 | 23900 |
| 2021-08-10 | 6.13 | $5.65 | 22800 |
| 2021-08-09 | 6.18 | $5.79 | 26313 |
| 2021-08-06 | 6.22 | $5.84 | 53593 |
| 2021-08-05 | 6.26 | $6.04 | 16125 |
| 2021-08-04 | 6.29 | $5.95 | 10200 |
| 2021-08-03 | 6.32 | $6.09 | 5500 |
| 2021-08-02 | 6.35 | $6.12 | 10100 |
| 2021-07-30 | 6.37 | $6.18 | 12313 |
| 2021-07-29 | 6.39 | $6.35 | 6200 |
| 2021-07-28 | 6.39 | $6.34 | 5138 |
| 2021-07-27 | 6.40 | $6.42 | 11816 |
| 2021-07-26 | 6.40 | $6.36 | 24348 |
| 2021-07-23 | 6.40 | $6.10 | 24941 |
| 2021-07-22 | 6.43 | $6.10 | 17148 |
| 2021-07-21 | 6.47 | $6.14 | 18300 |
| 2021-07-20 | 6.50 | $6.26 | 21314 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.81
2026-07-17
Close Price
$11.70
Vol: 67700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.63
Average
6.24
Maximum
11.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.81 | $11.70 | 67700 |
| 2026-07-16 | 11.83 | $11.72 | 58900 |
| 2026-07-15 | 11.84 | $11.99 | 3536 |
| 2026-07-14 | 11.82 | $11.96 | 14700 |
| 2026-07-13 | 11.80 | $11.75 | 27406 |
| 2026-07-10 | 11.79 | $11.42 | 56840 |
| 2026-07-09 | 11.81 | $11.42 | 272326 |
| 2026-07-08 | 11.82 | $11.85 | 26623 |
| 2026-07-07 | 11.79 | $11.88 | 2700 |
| 2026-07-06 | 11.75 | $11.90 | 17528 |
| 2026-07-02 | 11.69 | $11.92 | 2300 |
| 2026-07-01 | 11.63 | $11.82 | 15420 |
| 2026-06-30 | 11.58 | $11.96 | 6624 |
| 2026-06-29 | 11.50 | $11.91 | 11428 |
| 2026-06-26 | 11.42 | $12.03 | 28130 |
| 2026-06-25 | 11.32 | $11.93 | 48047 |
| 2026-06-24 | 11.23 | $11.99 | 77512 |
| 2026-06-23 | 11.12 | $12.01 | 131835 |
| 2026-06-22 | 11.01 | $11.95 | 269032 |
| 2026-06-18 | 10.90 | $12.70 | 762200 |
| 2026-06-17 | 10.70 | $11.87 | 685300 |
| 2026-06-16 | 10.58 | $10.66 | 1636 |
| 2026-06-15 | 10.57 | $10.72 | 12100 |
| 2026-06-12 | 10.56 | $10.67 | 2038 |
| 2026-06-11 | 10.55 | $10.71 | 9069 |
| 2026-06-10 | 10.53 | $10.57 | 9600 |
| 2026-06-09 | 10.53 | $10.42 | 1600 |
| 2026-06-08 | 10.55 | $10.38 | 32900 |
| 2026-06-05 | 10.57 | $10.40 | 5500 |
| 2026-06-04 | 10.59 | $10.38 | 21708 |
| 2026-06-03 | 10.61 | $10.61 | 9000 |
| 2026-06-02 | 10.61 | $10.65 | 4020 |
| 2026-06-01 | 10.60 | $10.59 | 9800 |
| 2026-05-29 | 10.61 | $10.52 | 42410 |
| 2026-05-28 | 10.61 | $10.62 | 27300 |
| 2026-05-27 | 10.61 | $10.52 | 7600 |
| 2026-05-26 | 10.62 | $10.52 | 34501 |
| 2026-05-22 | 10.63 | $10.76 | 7809 |
| 2026-05-21 | 10.62 | $10.68 | 27100 |
| 2026-05-20 | 10.62 | $10.71 | 6900 |
| 2026-05-19 | 10.61 | $10.73 | 25502 |
| 2026-05-18 | 10.60 | $10.55 | 9400 |
| 2026-05-15 | 10.61 | $10.51 | 4100 |
| 2026-05-14 | 10.63 | $10.51 | 44434 |
| 2026-05-13 | 10.64 | $10.51 | 11948 |
| 2026-05-12 | 10.66 | $10.65 | 14200 |
| 2026-05-11 | 10.66 | $10.75 | 12000 |
| 2026-05-08 | 10.66 | $10.65 | 13600 |
| 2026-05-07 | 10.66 | $10.68 | 11240 |
| 2026-05-06 | 10.66 | $10.49 | 5528 |
| 2026-05-05 | 10.68 | $10.51 | 9645 |
| 2026-05-04 | 10.70 | $10.55 | 61004 |
| 2026-05-01 | 10.72 | $10.65 | 7300 |
| 2026-04-30 | 10.72 | $10.65 | 13604 |
| 2026-04-29 | 10.73 | $10.67 | 9641 |
| 2026-04-28 | 10.73 | $10.76 | 15101 |
| 2026-04-27 | 10.71 | $10.76 | 22100 |
| 2026-04-24 | 10.70 | $10.70 | 15700 |
| 2026-04-23 | 10.68 | $10.72 | 16318 |
| 2026-04-22 | 10.67 | $10.72 | 20400 |
| 2026-04-21 | 10.64 | $10.88 | 163602 |
| 2026-04-20 | 10.60 | $10.76 | 32736 |
| 2026-04-17 | 10.57 | $10.72 | 23908 |
| 2026-04-16 | 10.54 | $10.70 | 106700 |
| 2026-04-15 | 10.50 | $10.65 | 235300 |
| 2026-04-14 | 10.47 | $10.78 | 60500 |
| 2026-04-13 | 10.42 | $10.82 | 111620 |
| 2026-04-10 | 10.36 | $10.71 | 97741 |
| 2026-04-09 | 10.32 | $10.78 | 58724 |
| 2026-04-08 | 10.26 | $10.74 | 22900 |
| 2026-04-07 | 10.21 | $10.51 | 116600 |
| 2026-04-06 | 10.17 | $10.52 | 13800 |
| 2026-04-02 | 10.14 | $10.74 | 2107 |
| 2026-04-01 | 10.08 | $10.39 | 8343 |
| 2026-03-31 | 10.06 | $10.00 | 231934 |
| 2026-03-30 | 10.08 | $9.53 | 41000 |
| 2026-03-27 | 10.15 | $10.19 | 4600 |
| 2026-03-26 | 10.16 | $10.20 | 5605 |
| 2026-03-25 | 10.17 | $10.21 | 1930 |
| 2026-03-24 | 10.18 | $10.20 | 5400 |
| 2026-03-23 | 10.20 | $10.17 | 47800 |
| 2026-03-20 | 10.22 | $9.45 | 33648 |
| 2026-03-19 | 10.32 | $9.90 | 26100 |
| 2026-03-18 | 10.37 | $10.14 | 1044 |
| 2026-03-17 | 10.41 | $10.10 | 7213 |
| 2026-03-16 | 10.45 | $10.23 | 18900 |
| 2026-03-13 | 10.48 | $9.91 | 16436 |
| 2026-03-12 | 10.55 | $10.33 | 34534 |
| 2026-03-11 | 10.57 | $10.48 | 5413 |
| 2026-03-10 | 10.59 | $10.31 | 9800 |
| 2026-03-09 | 10.62 | $10.30 | 23900 |
| 2026-03-06 | 10.66 | $10.48 | 1600 |
| 2026-03-05 | 10.68 | $10.49 | 24428 |
| 2026-03-04 | 10.71 | $10.60 | 13800 |
| 2026-03-03 | 10.72 | $10.78 | 13300 |
| 2026-03-02 | 10.72 | $10.96 | 36000 |
| 2026-02-27 | 10.69 | $10.61 | 6300 |
| 2026-02-26 | 10.71 | $10.65 | 11000 |
| 2026-02-25 | 10.72 | $10.48 | 23400 |
| 2026-02-24 | 10.75 | $10.82 | 19400 |
| 2026-02-23 | 10.75 | $10.74 | 27903 |
| 2026-02-20 | 10.76 | $10.80 | 13700 |
| 2026-02-19 | 10.77 | $10.56 | 19400 |
| 2026-02-18 | 10.79 | $10.65 | 5700 |
| 2026-02-17 | 10.82 | $10.47 | 73800 |
| 2026-02-13 | 10.85 | $10.80 | 8109 |
| 2026-02-12 | 10.86 | $10.64 | 7937 |
| 2026-02-11 | 10.88 | $10.89 | 17219 |
| 2026-02-10 | 10.88 | $10.88 | 7543 |
| 2026-02-09 | 10.87 | $10.83 | 6300 |
| 2026-02-06 | 10.87 | $10.74 | 9118 |
| 2026-02-05 | 10.87 | $10.72 | 23825 |
| 2026-02-04 | 10.87 | $11.10 | 36000 |
| 2026-02-03 | 10.84 | $10.81 | 11811 |
| 2026-02-02 | 10.83 | $10.54 | 15901 |
| 2026-01-30 | 10.84 | $11.01 | 7300 |
| 2026-01-29 | 10.81 | $11.04 | 29805 |
| 2026-01-28 | 10.77 | $11.05 | 9100 |
| 2026-01-27 | 10.73 | $11.01 | 17114 |
| 2026-01-26 | 10.68 | $11.03 | 64700 |
| 2026-01-23 | 10.64 | $11.16 | 25329 |
| 2026-01-22 | 10.57 | $10.98 | 32222 |
| 2026-01-21 | 10.53 | $10.97 | 40408 |
| 2026-01-20 | 10.48 | $10.88 | 35728 |
| 2026-01-16 | 10.43 | $10.22 | 32327 |
| 2026-01-15 | 10.45 | $10.78 | 32220 |
| 2026-01-14 | 10.42 | $10.48 | 27000 |
| 2026-01-13 | 10.39 | $10.59 | 17942 |
| 2026-01-12 | 10.34 | $10.45 | 24300 |
| 2026-01-09 | 10.29 | $10.34 | 40447 |
| 2026-01-08 | 10.23 | $10.37 | 30505 |
| 2026-01-07 | 10.15 | $10.48 | 48100 |
| 2026-01-06 | 10.04 | $10.36 | 41550 |
| 2026-01-05 | 9.92 | $10.24 | 41139 |
| 2026-01-02 | 9.80 | $10.25 | 13928 |
| 2025-12-31 | 9.66 | $10.42 | 17232 |
| 2025-12-30 | 9.49 | $10.56 | 19422 |
| 2025-12-29 | 9.29 | $10.27 | 19700 |
| 2025-12-26 | 9.09 | $10.50 | 25600 |
| 2025-12-24 | 8.86 | $10.58 | 12148 |
| 2025-12-23 | 8.60 | $10.21 | 29100 |
| 2025-12-22 | 8.35 | $10.38 | 54600 |
| 2025-12-19 | 8.08 | $10.63 | 86717 |
| 2025-12-18 | 7.76 | $10.28 | 76294 |
| 2025-12-17 | 7.46 | $10.30 | 165313 |
| 2025-12-16 | 7.14 | $10.64 | 3.3M |
| 2025-12-15 | 6.78 | $6.99 | 21000 |
| 2025-12-12 | 6.77 | $6.99 | 55527 |
| 2025-12-11 | 6.75 | $6.81 | 20449 |
| 2025-12-10 | 6.76 | $6.60 | 11700 |
| 2025-12-09 | 6.79 | $6.68 | 23519 |
| 2025-12-08 | 6.81 | $6.78 | 6083 |
| 2025-12-05 | 6.83 | $6.82 | 15442 |
| 2025-12-04 | 6.84 | $6.77 | 7400 |
| 2025-12-03 | 6.87 | $6.74 | 27550 |
| 2025-12-02 | 6.90 | $6.71 | 20815 |
| 2025-12-01 | 6.93 | $6.77 | 35400 |
| 2025-11-28 | 6.96 | $6.70 | 30522 |
| 2025-11-26 | 7.01 | $6.62 | 30800 |
| 2025-11-25 | 7.06 | $6.38 | 26716 |
| 2025-11-24 | 7.14 | $6.41 | 35319 |
| 2025-11-21 | 7.22 | $6.59 | 28500 |
| 2025-11-20 | 7.29 | $7.23 | 29900 |
| 2025-11-19 | 7.30 | $7.37 | 21600 |
| 2025-11-18 | 7.29 | $7.22 | 60100 |
| 2025-11-17 | 7.30 | $7.28 | 24034 |
| 2025-11-14 | 7.30 | $7.27 | 18800 |
| 2025-11-13 | 7.30 | $7.21 | 17219 |
| 2025-11-12 | 7.31 | $7.23 | 37102 |
| 2025-11-11 | 7.32 | $7.26 | 33800 |
| 2025-11-10 | 7.32 | $7.29 | 49400 |
| 2025-11-07 | 7.32 | $7.30 | 10200 |
| 2025-11-06 | 7.32 | $7.25 | 38234 |
| 2025-11-05 | 7.32 | $7.42 | 19300 |
| 2025-11-04 | 7.31 | $7.36 | 25800 |
| 2025-11-03 | 7.30 | $7.57 | 29544 |
| 2025-10-31 | 7.26 | $7.27 | 8100 |
| 2025-10-30 | 7.26 | $7.30 | 5600 |
| 2025-10-29 | 7.25 | $7.27 | 5600 |
| 2025-10-28 | 7.24 | $7.25 | 11528 |
| 2025-10-27 | 7.23 | $7.38 | 9902 |
| 2025-10-24 | 7.21 | $7.43 | 7608 |
| 2025-10-23 | 7.19 | $7.25 | 6651 |
| 2025-10-22 | 7.17 | $7.23 | 4300 |
| 2025-10-21 | 7.16 | $7.23 | 26700 |
| 2025-10-20 | 7.15 | $7.25 | 14118 |
| 2025-10-17 | 7.13 | $7.21 | 2100 |
| 2025-10-16 | 7.12 | $7.21 | 2200 |
| 2025-10-15 | 7.11 | $7.20 | 5308 |
| 2025-10-14 | 7.10 | $7.23 | 4500 |
| 2025-10-13 | 7.08 | $7.19 | 17300 |
| 2025-10-10 | 7.07 | $7.12 | 6074 |
| 2025-10-09 | 7.06 | $7.13 | 5100 |
| 2025-10-08 | 7.05 | $7.27 | 4847 |
| 2025-10-07 | 7.02 | $7.14 | 2319 |
| 2025-10-06 | 7.00 | $7.03 | 10713 |
| 2025-10-03 | 6.99 | $7.09 | 12733 |
| 2025-10-02 | 6.98 | $7.00 | 3435 |
| 2025-10-01 | 6.97 | $6.92 | 9100 |
| 2025-09-30 | 6.97 | $6.96 | 12000 |
| 2025-09-29 | 6.96 | $7.20 | 15209 |
| 2025-09-26 | 6.93 | $6.95 | 3727 |
| 2025-09-25 | 6.92 | $6.84 | 6900 |
| 2025-09-24 | 6.91 | $7.00 | 1936 |
| 2025-09-23 | 6.89 | $7.01 | 4417 |
| 2025-09-22 | 6.87 | $7.05 | 10502 |
| 2025-09-19 | 6.84 | $7.19 | 13049 |
| 2025-09-18 | 6.79 | $7.06 | 4700 |
| 2025-09-17 | 6.75 | $7.06 | 8490 |
| 2025-09-16 | 6.70 | $6.95 | 4438 |
| 2025-09-15 | 6.67 | $6.95 | 3500 |
| 2025-09-12 | 6.63 | $6.85 | 14100 |
| 2025-09-11 | 6.59 | $6.60 | 6307 |
| 2025-09-10 | 6.58 | $6.78 | 1245 |
| 2025-09-09 | 6.55 | $6.68 | 8000 |
| 2025-09-08 | 6.52 | $6.54 | 2000 |
| 2025-09-05 | 6.51 | $6.78 | 3300 |
| 2025-09-04 | 6.47 | $6.73 | 3030 |
| 2025-09-03 | 6.43 | $6.73 | 3520 |
| 2025-09-02 | 6.40 | $6.79 | 15600 |
| 2025-08-29 | 6.35 | $6.78 | 10051 |
| 2025-08-28 | 6.30 | $6.35 | 5000 |
| 2025-08-27 | 6.30 | $6.32 | 2500 |
| 2025-08-26 | 6.29 | $6.33 | 6047 |
| 2025-08-25 | 6.29 | $6.50 | 6900 |
| 2025-08-22 | 6.27 | $6.43 | 4200 |
| 2025-08-21 | 6.25 | $6.41 | 3800 |
| 2025-08-20 | 6.24 | $6.20 | 1500 |
| 2025-08-19 | 6.24 | $6.20 | 1500 |
| 2025-08-18 | 6.25 | $6.25 | 4303 |
| 2025-08-15 | 6.25 | $6.15 | 3438 |
| 2025-08-14 | 6.26 | $6.10 | 1300 |
| 2025-08-13 | 6.27 | $6.22 | 1030 |
| 2025-08-12 | 6.27 | $6.33 | 500 |
| 2025-08-11 | 6.26 | $6.30 | 15719 |
| 2025-08-08 | 6.26 | $6.24 | 3700 |
| 2025-08-07 | 6.25 | $6.19 | 1400 |
| 2025-08-06 | 6.26 | $6.28 | 11600 |
| 2025-08-05 | 6.25 | $6.34 | 2500 |
| 2025-08-04 | 6.23 | $6.25 | 2000 |
| 2025-08-01 | 6.23 | $6.36 | 936 |
| 2025-07-31 | 6.21 | $6.30 | 1533 |
| 2025-07-30 | 6.20 | $6.37 | 2400 |
| 2025-07-29 | 6.18 | $6.33 | 2300 |
| 2025-07-28 | 6.16 | $6.05 | 6018 |
| 2025-07-25 | 6.16 | $6.38 | 4921 |
| 2025-07-24 | 6.14 | $6.25 | 8800 |
| 2025-07-23 | 6.12 | $6.26 | 4249 |
| 2025-07-22 | 6.11 | $6.25 | 3944 |
| 2025-07-21 | 6.09 | $6.10 | 1100 |
| 2025-07-18 | 6.08 | $6.10 | 1745 |
| 2025-07-17 | 6.08 | $6.08 | 3600 |
| 2025-07-16 | 6.07 | $6.07 | 249 |
| 2025-07-15 | 6.07 | $6.07 | 5103 |
| 2025-07-14 | 6.06 | $6.14 | 5001 |
| 2025-07-11 | 6.05 | $5.93 | 16311 |
| 2025-07-10 | 6.05 | $6.20 | 9800 |
| 2025-07-09 | 6.03 | $6.11 | 900 |
| 2025-07-08 | 6.02 | $6.18 | 21501 |
| 2025-07-07 | 6.00 | $6.15 | 10000 |
| 2025-07-03 | 5.98 | $6.15 | 17812 |
| 2025-07-02 | 5.96 | $6.15 | 6215 |
| 2025-07-01 | 5.94 | $6.13 | 109600 |
| 2025-06-30 | 5.92 | $5.95 | 13110 |
| 2025-06-27 | 5.92 | $6.00 | 639 |
| 2025-06-26 | 5.91 | $5.99 | 5318 |
| 2025-06-25 | 5.90 | $5.96 | 6100 |
| 2025-06-24 | 5.90 | $5.90 | 914 |
| 2025-06-23 | 5.90 | $5.84 | 1115 |
| 2025-06-20 | 5.90 | $5.77 | 1114 |
| 2025-06-18 | 5.91 | $5.85 | 900 |
| 2025-06-17 | 5.91 | $5.85 | 1800 |
| 2025-06-16 | 5.91 | $5.86 | 1000 |
| 2025-06-13 | 5.91 | $5.91 | 4800 |
| 2025-06-12 | 5.90 | $5.97 | 4610 |
| 2025-06-11 | 5.89 | $5.95 | 2819 |
| 2025-06-10 | 5.87 | $6.00 | 2453 |
| 2025-06-09 | 5.85 | $5.98 | 8449 |
| 2025-06-06 | 5.83 | $5.94 | 1800 |
| 2025-06-05 | 5.81 | $5.98 | 1344 |
| 2025-06-04 | 5.79 | $5.98 | 1620 |
| 2025-06-03 | 5.76 | $5.95 | 1900 |
| 2025-06-02 | 5.73 | $5.95 | 4011 |
| 2025-05-30 | 5.70 | $6.00 | 11043 |
| 2025-05-29 | 5.67 | $5.83 | 1406 |
| 2025-05-28 | 5.64 | $5.65 | 3800 |
| 2025-05-27 | 5.64 | $5.82 | 2411 |
| 2025-05-23 | 5.61 | $5.74 | 943 |
| 2025-05-22 | 5.60 | $5.65 | 1947 |
| 2025-05-21 | 5.59 | $5.68 | 1000 |
| 2025-05-20 | 5.58 | $5.74 | 1705 |
| 2025-05-19 | 5.56 | $5.45 | 2136 |
| 2025-05-16 | 5.57 | $5.63 | 3200 |
| 2025-05-15 | 5.56 | $5.63 | 1100 |
| 2025-05-14 | 5.55 | $5.60 | 3500 |
| 2025-05-13 | 5.54 | $5.70 | 1905 |
| 2025-05-12 | 5.52 | $5.65 | 2500 |
| 2025-05-09 | 5.50 | $5.60 | 3300 |
| 2025-05-08 | 5.49 | $5.54 | 800 |
| 2025-05-07 | 5.48 | $5.54 | 6007 |
| 2025-05-06 | 5.47 | $5.45 | 1605 |
| 2025-05-05 | 5.47 | $5.50 | 56234 |
| 2025-05-02 | 5.46 | $5.36 | 11016 |
| 2025-05-01 | 5.47 | $5.49 | 1803 |
| 2025-04-30 | 5.47 | $5.50 | 4200 |
| 2025-04-29 | 5.47 | $5.60 | 426 |
| 2025-04-28 | 5.46 | $5.55 | 4400 |
| 2025-04-25 | 5.46 | $5.50 | 300 |
| 2025-04-24 | 5.46 | $5.45 | 5611 |
| 2025-04-23 | 5.47 | $5.47 | 800 |
| 2025-04-22 | 5.48 | $5.46 | 8029 |
| 2025-04-21 | 5.49 | $5.65 | 1603 |
| 2025-04-17 | 5.49 | $5.47 | 2432 |
| 2025-04-16 | 5.50 | $5.39 | 4700 |
| 2025-04-15 | 5.52 | $5.38 | 3200 |
| 2025-04-14 | 5.55 | $5.32 | 17500 |
| 2025-04-11 | 5.58 | $5.10 | 14300 |
| 2025-04-10 | 5.64 | $5.42 | 8105 |
| 2025-04-09 | 5.66 | $5.27 | 18700 |
| 2025-04-08 | 5.71 | $5.20 | 15700 |
| 2025-04-07 | 5.76 | $5.52 | 11844 |
| 2025-04-04 | 5.78 | $5.80 | 13700 |
| 2025-04-03 | 5.78 | $5.80 | 5706 |
| 2025-04-02 | 5.78 | $5.81 | 5200 |
| 2025-04-01 | 5.77 | $5.81 | 512 |
| 2025-03-31 | 5.77 | $5.80 | 1700 |
| 2025-03-28 | 5.76 | $5.80 | 1200 |
| 2025-03-27 | 5.76 | $5.80 | 7803 |
| 2025-03-26 | 5.75 | $5.81 | 2600 |
| 2025-03-25 | 5.75 | $5.78 | 2637 |
| 2025-03-24 | 5.75 | $5.77 | 2000 |
| 2025-03-21 | 5.75 | $5.77 | 2100 |
| 2025-03-20 | 5.75 | $5.77 | 6425 |
| 2025-03-19 | 5.74 | $5.75 | 4703 |
| 2025-03-18 | 5.75 | $5.71 | 1100 |
| 2025-03-17 | 5.75 | $5.72 | 3700 |
| 2025-03-14 | 5.76 | $5.70 | 1801 |
| 2025-03-13 | 5.77 | $5.75 | 921 |
| 2025-03-12 | 5.77 | $5.71 | 1900 |
| 2025-03-11 | 5.78 | $5.69 | 3000 |
| 2025-03-10 | 5.79 | $5.72 | 11666 |
| 2025-03-07 | 5.80 | $5.76 | 800 |
| 2025-03-06 | 5.80 | $5.75 | 4622 |
| 2025-03-05 | 5.81 | $5.75 | 3738 |
| 2025-03-04 | 5.82 | $5.81 | 6200 |
| 2025-03-03 | 5.82 | $5.80 | 3149 |
| 2025-02-28 | 5.82 | $5.84 | 13900 |
| 2025-02-27 | 5.82 | $5.83 | 911 |
| 2025-02-26 | 5.82 | $5.76 | 8400 |
| 2025-02-25 | 5.82 | $5.78 | 6500 |
| 2025-02-24 | 5.82 | $5.90 | 1100 |
| 2025-02-21 | 5.82 | $5.77 | 7000 |
| 2025-02-20 | 5.82 | $5.78 | 4900 |
| 2025-02-19 | 5.82 | $5.84 | 3714 |
| 2025-02-18 | 5.81 | $5.71 | 6800 |
| 2025-02-14 | 5.82 | $5.90 | 3300 |
| 2025-02-13 | 5.81 | $5.78 | 5870 |
| 2025-02-12 | 5.81 | $5.88 | 2700 |
| 2025-02-11 | 5.80 | $6.00 | 4954 |
| 2025-02-10 | 5.77 | $5.78 | 3600 |
| 2025-02-07 | 5.77 | $5.84 | 300 |
| 2025-02-06 | 5.76 | $5.80 | 10617 |
| 2025-02-05 | 5.75 | $5.70 | 1800 |
| 2025-02-04 | 5.74 | $5.90 | 4142 |
| 2025-02-03 | 5.72 | $5.80 | 8545 |
| 2025-01-31 | 5.71 | $5.89 | 6616 |
| 2025-01-30 | 5.68 | $5.84 | 900 |
| 2025-01-29 | 5.66 | $5.73 | 1939 |
| 2025-01-28 | 5.65 | $5.70 | 3106 |
| 2025-01-27 | 5.63 | $5.68 | 7246 |
| 2025-01-24 | 5.62 | $5.78 | 14200 |
| 2025-01-23 | 5.59 | $5.65 | 4331 |
| 2025-01-22 | 5.58 | $5.77 | 11745 |
| 2025-01-21 | 5.56 | $5.60 | 13200 |
| 2025-01-17 | 5.55 | $5.70 | 4239 |
| 2025-01-16 | 5.54 | $5.70 | 13028 |
| 2025-01-15 | 5.52 | $5.78 | 3900 |
| 2025-01-14 | 5.50 | $5.69 | 8734 |
| 2025-01-13 | 5.49 | $5.52 | 4300 |
| 2025-01-10 | 5.50 | $5.45 | 4532 |
| 2025-01-08 | 5.52 | $5.43 | 2700 |
| 2025-01-07 | 5.54 | $5.51 | 1800 |
| 2025-01-06 | 5.55 | $5.50 | 4300 |
| 2025-01-03 | 5.57 | $5.64 | 5093 |
| 2025-01-02 | 5.58 | $5.59 | 15512 |
| 2024-12-31 | 5.59 | $5.23 | 11600 |
| 2024-12-30 | 5.64 | $5.25 | 23100 |
| 2024-12-27 | 5.68 | $5.35 | 11300 |
| 2024-12-26 | 5.72 | $5.38 | 9200 |
| 2024-12-24 | 5.76 | $5.38 | 1136 |
| 2024-12-23 | 5.80 | $5.37 | 18654 |
| 2024-12-20 | 5.85 | $5.56 | 6206 |
| 2024-12-19 | 5.87 | $5.69 | 2444 |
| 2024-12-18 | 5.89 | $5.86 | 13800 |
| 2024-12-17 | 5.90 | $5.91 | 9600 |
| 2024-12-16 | 5.90 | $6.05 | 9700 |
| 2024-12-13 | 5.89 | $5.98 | 5501 |
| 2024-12-12 | 5.89 | $5.93 | 27800 |
| 2024-12-11 | 5.89 | $5.95 | 7078 |
| 2024-12-10 | 5.90 | $5.98 | 8000 |
| 2024-12-09 | 5.90 | $5.86 | 3300 |
| 2024-12-06 | 5.92 | $5.91 | 3321 |
| 2024-12-05 | 5.93 | $5.93 | 8100 |
| 2024-12-04 | 5.95 | $5.89 | 11600 |
| 2024-12-03 | 5.96 | $5.72 | 9729 |
| 2024-12-02 | 6.00 | $5.69 | 16024 |
| 2024-11-29 | 6.05 | $5.75 | 5841 |
| 2024-11-27 | 6.09 | $5.75 | 5900 |
| 2024-11-26 | 6.13 | $5.66 | 6122 |
| 2024-11-25 | 6.19 | $5.64 | 14980 |
| 2024-11-22 | 6.25 | $5.79 | 18142 |
| 2024-11-21 | 6.29 | $5.93 | 37740 |
| 2024-11-20 | 6.33 | $6.54 | 42342 |
| 2024-11-19 | 6.30 | $6.30 | 55647 |
| 2024-11-18 | 6.29 | $6.35 | 46000 |
| 2024-11-15 | 6.28 | $6.32 | 9200 |
| 2024-11-14 | 6.26 | $6.31 | 11405 |
| 2024-11-13 | 6.24 | $6.35 | 5519 |
| 2024-11-12 | 6.22 | $6.35 | 11400 |
| 2024-11-11 | 6.20 | $6.34 | 38640 |
| 2024-11-08 | 6.17 | $6.19 | 10600 |
| 2024-11-07 | 6.15 | $6.39 | 5640 |
| 2024-11-06 | 6.12 | $6.15 | 15500 |
| 2024-11-05 | 6.10 | $6.16 | 9400 |
| 2024-11-04 | 6.08 | $6.29 | 9039 |
| 2024-11-01 | 6.05 | $6.53 | 14700 |
| 2024-10-31 | 5.99 | $6.50 | 9800 |
| 2024-10-30 | 5.93 | $6.32 | 40138 |
| 2024-10-29 | 5.88 | $6.23 | 73800 |
| 2024-10-28 | 5.84 | $5.94 | 5709 |
| 2024-10-25 | 5.83 | $5.97 | 4717 |
| 2024-10-24 | 5.82 | $5.98 | 2300 |
| 2024-10-23 | 5.80 | $5.84 | 1011 |
| 2024-10-22 | 5.79 | $5.90 | 2000 |
| 2024-10-21 | 5.78 | $5.83 | 1337 |
| 2024-10-18 | 5.77 | $5.78 | 8841 |
| 2024-10-17 | 5.77 | $5.76 | 14500 |
| 2024-10-16 | 5.77 | $5.74 | 3200 |
| 2024-10-15 | 5.77 | $5.79 | 24512 |
| 2024-10-14 | 5.77 | $5.77 | 6147 |
| 2024-10-11 | 5.77 | $5.76 | 6100 |
| 2024-10-10 | 5.77 | $5.72 | 4500 |
| 2024-10-09 | 5.77 | $5.80 | 1000 |
| 2024-10-08 | 5.76 | $5.82 | 400 |
| 2024-10-07 | 5.75 | $5.82 | 1600 |
| 2024-10-04 | 5.74 | $5.80 | 11900 |
| 2024-10-03 | 5.73 | $5.83 | 2507 |
| 2024-10-02 | 5.72 | $5.83 | 1049 |
| 2024-10-01 | 5.71 | $5.71 | 1147 |
| 2024-09-30 | 5.70 | $5.75 | 18400 |
| 2024-09-27 | 5.70 | $5.75 | 12645 |
| 2024-09-26 | 5.69 | $5.74 | 4530 |
| 2024-09-25 | 5.68 | $5.73 | 2600 |
| 2024-09-24 | 5.67 | $5.70 | 913 |
| 2024-09-23 | 5.67 | $5.77 | 266 |
| 2024-09-20 | 5.65 | $5.68 | 300 |
| 2024-09-19 | 5.65 | $5.68 | 1419 |
| 2024-09-18 | 5.64 | $5.71 | 4200 |
| 2024-09-17 | 5.64 | $5.69 | 4600 |
| 2024-09-16 | 5.63 | $5.57 | 6314 |
| 2024-09-13 | 5.63 | $5.67 | 1700 |
| 2024-09-12 | 5.63 | $5.70 | 1500 |
| 2024-09-11 | 5.62 | $5.71 | 8912 |
| 2024-09-10 | 5.61 | $5.62 | 1200 |
| 2024-09-09 | 5.61 | $5.67 | 1100 |
| 2024-09-06 | 5.60 | $5.66 | 9822 |
| 2024-09-05 | 5.60 | $5.57 | 8000 |
| 2024-09-04 | 5.60 | $5.58 | 5238 |
| 2024-09-03 | 5.60 | $5.58 | 2700 |
| 2024-08-30 | 5.61 | $5.55 | 1800 |
| 2024-08-29 | 5.61 | $5.71 | 6815 |
| 2024-08-28 | 5.60 | $5.67 | 2200 |
| 2024-08-27 | 5.60 | $5.60 | 3012 |
| 2024-08-26 | 5.60 | $5.48 | 2500 |
| 2024-08-23 | 5.61 | $5.62 | 832 |
| 2024-08-22 | 5.61 | $5.55 | 342 |
| 2024-08-21 | 5.62 | $5.61 | 849 |
| 2024-08-20 | 5.62 | $5.59 | 620 |
| 2024-08-19 | 5.62 | $5.57 | 5300 |
| 2024-08-16 | 5.62 | $5.69 | 5838 |
| 2024-08-15 | 5.62 | $5.80 | 6200 |
| 2024-08-14 | 5.60 | $5.49 | 6500 |
| 2024-08-13 | 5.61 | $5.61 | 1519 |
| 2024-08-12 | 5.60 | $5.62 | 10311 |
| 2024-08-09 | 5.60 | $5.55 | 6344 |
| 2024-08-08 | 5.61 | $5.65 | 63800 |
| 2024-08-07 | 5.60 | $5.55 | 5811 |
| 2024-08-06 | 5.60 | $5.58 | 4300 |
| 2024-08-05 | 5.60 | $5.64 | 7700 |
| 2024-08-02 | 5.60 | $5.47 | 1732 |
| 2024-08-01 | 5.61 | $5.75 | 818 |
| 2024-07-31 | 5.59 | $5.72 | 2900 |
| 2024-07-30 | 5.58 | $5.69 | 2001 |
| 2024-07-29 | 5.57 | $5.72 | 5100 |
| 2024-07-26 | 5.56 | $5.73 | 1300 |
| 2024-07-25 | 5.55 | $5.46 | 9900 |
| 2024-07-24 | 5.56 | $5.42 | 3100 |
| 2024-07-23 | 5.58 | $5.38 | 7200 |
| 2024-07-22 | 5.60 | $5.55 | 7732 |
| 2024-07-19 | 5.61 | $5.56 | 3900 |
| 2024-07-18 | 5.62 | $5.66 | 1700 |
| 2024-07-17 | 5.62 | $5.65 | 3339 |
| 2024-07-16 | 5.62 | $5.50 | 1917 |
| 2024-07-15 | 5.64 | $5.63 | 4200 |
| 2024-07-12 | 5.64 | $5.51 | 7500 |
| 2024-07-11 | 5.65 | $5.56 | 10619 |
| 2024-07-10 | 5.66 | $5.50 | 2700 |
| 2024-07-09 | 5.68 | $5.58 | 413 |
| 2024-07-08 | 5.69 | $5.50 | 7336 |
| 2024-07-05 | 5.70 | $5.69 | 3748 |
| 2024-07-03 | 5.70 | $5.73 | — |
| 2024-07-02 | 5.70 | $5.73 | 5014 |
| 2024-07-01 | 5.69 | $5.85 | 2741 |
| 2024-06-28 | 5.67 | $5.72 | 600 |
| 2024-06-27 | 5.66 | $5.77 | 600 |
| 2024-06-26 | 5.65 | $5.64 | 1700 |
| 2024-06-25 | 5.65 | $5.71 | 1134 |
| 2024-06-24 | 5.64 | $5.72 | 2200 |
| 2024-06-21 | 5.63 | $5.71 | 5100 |
| 2024-06-20 | 5.62 | $5.68 | 1500 |
| 2024-06-18 | 5.61 | $5.60 | 500 |
| 2024-06-17 | 5.61 | $5.61 | 4011 |
| 2024-06-14 | 5.61 | $5.66 | 454 |
| 2024-06-13 | 5.60 | $5.60 | 3302 |
| 2024-06-12 | 5.60 | $5.71 | 1041 |
| 2024-06-11 | 5.58 | $5.58 | 2723 |
| 2024-06-10 | 5.58 | $5.58 | 1300 |
| 2024-06-07 | 5.58 | $5.63 | 2100 |
| 2024-06-06 | 5.57 | $5.64 | 10700 |
| 2024-06-05 | 5.56 | $5.53 | 3200 |
| 2024-06-04 | 5.56 | $5.55 | 1786 |
| 2024-06-03 | 5.56 | $5.64 | 3744 |
| 2024-05-31 | 5.55 | $5.65 | 5231 |
| 2024-05-30 | 5.54 | $5.61 | 16532 |
| 2024-05-29 | 5.53 | $5.68 | 13300 |
| 2024-05-28 | 5.51 | $5.53 | 7802 |
| 2024-05-24 | 5.51 | $5.46 | 7823 |
| 2024-05-23 | 5.52 | $5.46 | 4533 |
| 2024-05-22 | 5.52 | $5.59 | 6500 |
| 2024-05-21 | 5.51 | $5.50 | 6700 |
| 2024-05-20 | 5.50 | $5.56 | 6300 |
| 2024-05-17 | 5.49 | $5.57 | 3422 |
| 2024-05-16 | 5.48 | $5.46 | 4200 |
| 2024-05-15 | 5.47 | $5.50 | 6100 |
| 2024-05-14 | 5.46 | $5.50 | 10824 |
| 2024-05-13 | 5.45 | $5.51 | 4700 |
| 2024-05-10 | 5.44 | $5.42 | 9849 |
| 2024-05-09 | 5.43 | $5.42 | 317 |
| 2024-05-08 | 5.42 | $5.52 | 4500 |
| 2024-05-07 | 5.40 | $5.66 | 2400 |
| 2024-05-06 | 5.37 | $5.63 | 6700 |
| 2024-05-03 | 5.33 | $5.65 | 5519 |
| 2024-05-02 | 5.30 | $5.55 | 3723 |
| 2024-05-01 | 5.27 | $5.42 | 300 |
| 2024-04-30 | 5.26 | $5.33 | 4733 |
| 2024-04-29 | 5.26 | $5.43 | 2200 |
| 2024-04-26 | 5.25 | $5.32 | 5336 |
| 2024-04-25 | 5.26 | $5.25 | 2700 |
| 2024-04-24 | 5.27 | $5.24 | 1000 |
| 2024-04-23 | 5.29 | $5.24 | 7844 |
| 2024-04-22 | 5.32 | $5.14 | 8500 |
| 2024-04-19 | 5.36 | $5.23 | 5619 |
| 2024-04-18 | 5.40 | $5.28 | 2000 |
| 2024-04-17 | 5.44 | $5.20 | 8300 |
| 2024-04-16 | 5.49 | $5.16 | 2437 |
| 2024-04-15 | 5.56 | $5.14 | 3414 |
| 2024-04-12 | 5.63 | $5.16 | 5510 |
| 2024-04-11 | 5.70 | $5.17 | 3468 |
| 2024-04-10 | 5.78 | $5.15 | 6207 |
| 2024-04-09 | 5.87 | $5.17 | 58422 |
| 2024-04-08 | 5.97 | $5.32 | 5900 |
| 2024-04-05 | 6.05 | $5.56 | 28237 |
| 2024-04-04 | 6.11 | $5.82 | 13213 |
| 2024-04-03 | 6.15 | $5.68 | 1500 |
| 2024-04-02 | 6.20 | $5.68 | 14700 |
| 2024-04-01 | 6.25 | $5.80 | 13035 |
| 2024-03-28 | 6.29 | $6.11 | 6200 |
| 2024-03-27 | 6.30 | $5.99 | 6300 |
| 2024-03-26 | 6.32 | $6.30 | 9100 |
| 2024-03-25 | 6.30 | $6.35 | 2607 |
| 2024-03-22 | 6.28 | $6.30 | 823 |
| 2024-03-21 | 6.25 | $6.34 | 4028 |
| 2024-03-20 | 6.22 | $6.40 | 3012 |
| 2024-03-19 | 6.18 | $6.44 | 6003 |
| 2024-03-18 | 6.13 | $6.50 | 5616 |
| 2024-03-15 | 6.07 | $6.52 | 1301 |
| 2024-03-14 | 6.00 | $6.54 | 8648 |
| 2024-03-13 | 5.92 | $6.46 | 5435 |
| 2024-03-12 | 5.84 | $6.50 | 6600 |
| 2024-03-11 | 5.75 | $6.44 | 16504 |
| 2024-03-08 | 5.66 | $6.02 | 7749 |
| 2024-03-07 | 5.61 | $6.11 | 20200 |
| 2024-03-06 | 5.54 | $5.73 | 3739 |
| 2024-03-05 | 5.50 | $5.77 | 3737 |
| 2024-03-04 | 5.46 | $5.76 | 2602 |
| 2024-03-01 | 5.42 | $5.80 | 10340 |
| 2024-02-29 | 5.37 | $5.60 | 2700 |
| 2024-02-28 | 5.33 | $5.55 | 1211 |
| 2024-02-27 | 5.30 | $5.60 | 7229 |
| 2024-02-26 | 5.26 | $5.60 | 15801 |
| 2024-02-23 | 5.22 | $5.38 | 6442 |
| 2024-02-22 | 5.20 | $5.45 | 12500 |
| 2024-02-21 | 5.17 | $5.43 | 37421 |
| 2024-02-20 | 5.14 | $5.28 | 139900 |
| 2024-02-16 | 5.13 | $5.35 | 6847 |
| 2024-02-15 | 5.11 | $5.19 | 600 |
| 2024-02-14 | 5.10 | $5.12 | 5539 |
| 2024-02-13 | 5.10 | $5.15 | 4200 |
| 2024-02-12 | 5.09 | $5.08 | 7500 |
| 2024-02-09 | 5.09 | $5.03 | 1900 |
| 2024-02-08 | 5.09 | $5.05 | 8200 |
| 2024-02-07 | 5.10 | $5.01 | 2500 |
| 2024-02-06 | 5.10 | $5.09 | 3100 |
| 2024-02-05 | 5.10 | $5.04 | 4500 |
| 2024-02-02 | 5.11 | $5.05 | 4600 |
| 2024-02-01 | 5.11 | $5.18 | 1300 |
| 2024-01-31 | 5.10 | $5.13 | 3109 |
| 2024-01-30 | 5.10 | $5.19 | 12100 |
| 2024-01-29 | 5.09 | $5.17 | 2227 |
| 2024-01-26 | 5.08 | $5.20 | 2900 |
| 2024-01-25 | 5.07 | $5.15 | 1403 |
| 2024-01-24 | 5.06 | $5.10 | 6142 |
| 2024-01-23 | 5.06 | $5.07 | 24200 |
| 2024-01-22 | 5.06 | $5.09 | 24000 |
| 2024-01-19 | 5.06 | $5.08 | 13820 |
| 2024-01-18 | 5.06 | $5.06 | 4300 |
| 2024-01-17 | 5.05 | $5.02 | 2901 |
| 2024-01-16 | 5.06 | $4.98 | 8200 |
| 2024-01-12 | 5.06 | $4.96 | 6737 |
| 2024-01-11 | 5.07 | $5.01 | 5500 |
| 2024-01-10 | 5.07 | $5.03 | 2300 |
| 2024-01-09 | 5.07 | $5.11 | 3243 |
| 2024-01-08 | 5.06 | $5.08 | 3000 |
| 2024-01-05 | 5.05 | $5.02 | 8422 |
| 2024-01-04 | 5.05 | $5.09 | 10233 |
| 2024-01-03 | 5.03 | $5.12 | 20400 |
| 2024-01-02 | 5.01 | $5.19 | 20938 |
| 2023-12-29 | 4.99 | $5.14 | 13500 |
| 2023-12-28 | 4.96 | $5.12 | 28306 |
| 2023-12-27 | 4.94 | $5.07 | 6813 |
| 2023-12-26 | 4.92 | $5.10 | 2811 |
| 2023-12-22 | 4.89 | $5.15 | 5507 |
| 2023-12-21 | 4.86 | $5.15 | 12000 |
| 2023-12-20 | 4.83 | $4.94 | 17200 |
| 2023-12-19 | 4.82 | $4.89 | 11000 |
| 2023-12-18 | 4.82 | $4.89 | 11300 |
| 2023-12-15 | 4.82 | $4.97 | 8300 |
| 2023-12-14 | 4.82 | $4.94 | 25911 |
| 2023-12-13 | 4.82 | $4.78 | 57300 |
| 2023-12-12 | 4.84 | $4.74 | 38734 |
| 2023-12-11 | 4.87 | $4.75 | 106302 |
| 2023-12-08 | 4.89 | $4.80 | 17300 |
| 2023-12-07 | 4.92 | $4.85 | 134800 |
| 2023-12-06 | 4.94 | $4.72 | 8447 |
| 2023-12-05 | 4.97 | $4.66 | 14000 |
| 2023-12-04 | 5.02 | $4.70 | 18800 |
| 2023-12-01 | 5.06 | $4.70 | 39505 |
| 2023-11-30 | 5.10 | $4.72 | 86300 |
| 2023-11-29 | 5.14 | $4.82 | 12834 |
| 2023-11-28 | 5.17 | $4.88 | 8333 |
| 2023-11-27 | 5.20 | $4.80 | 16114 |
| 2023-11-24 | 5.23 | $4.92 | 7000 |
| 2023-11-22 | 5.26 | $4.96 | 26236 |
| 2023-11-21 | 5.28 | $5.45 | 34900 |
| 2023-11-20 | 5.26 | $5.55 | 33262 |
| 2023-11-17 | 5.22 | $5.37 | 11339 |
| 2023-11-16 | 5.19 | $5.48 | 7900 |
| 2023-11-15 | 5.16 | $5.48 | 24700 |
| 2023-11-14 | 5.12 | $5.30 | 11646 |
| 2023-11-13 | 5.09 | $5.30 | 9719 |
| 2023-11-10 | 5.07 | $5.18 | 3846 |
| 2023-11-09 | 5.05 | $5.21 | 5200 |
| 2023-11-08 | 5.04 | $5.15 | 7000 |
| 2023-11-07 | 5.02 | $5.03 | 10845 |
| 2023-11-06 | 5.02 | $5.09 | 12600 |
| 2023-11-03 | 5.01 | $5.03 | 3038 |
| 2023-11-02 | 5.01 | $5.04 | 8548 |
| 2023-11-01 | 5.01 | $5.05 | 1924 |
| 2023-10-31 | 5.00 | $5.00 | 11528 |
| 2023-10-30 | 5.01 | $5.01 | 3500 |
| 2023-10-27 | 5.01 | $4.94 | 1433 |
| 2023-10-26 | 5.02 | $5.12 | 2047 |
| 2023-10-25 | 5.01 | $5.02 | 4734 |
| 2023-10-24 | 5.01 | $4.99 | 2632 |
| 2023-10-23 | 5.01 | $4.99 | 1827 |
| 2023-10-20 | 5.02 | $4.99 | 3800 |
| 2023-10-19 | 5.03 | $4.95 | 1800 |
| 2023-10-18 | 5.04 | $5.00 | 1538 |
| 2023-10-17 | 5.04 | $4.93 | 2400 |
| 2023-10-16 | 5.06 | $5.07 | 11001 |
| 2023-10-13 | 5.06 | $4.97 | 2300 |
| 2023-10-12 | 5.07 | $5.00 | 5402 |
| 2023-10-11 | 5.08 | $5.00 | 5525 |
| 2023-10-10 | 5.09 | $4.98 | 4800 |
| 2023-10-09 | 5.11 | $5.07 | 900 |
| 2023-10-06 | 5.11 | $5.03 | 2215 |
| 2023-10-05 | 5.12 | $5.14 | 3900 |
| 2023-10-04 | 5.12 | $5.11 | 2839 |
| 2023-10-03 | 5.12 | $5.04 | 10600 |
| 2023-10-02 | 5.13 | $5.15 | 4000 |
| 2023-09-29 | 5.13 | $5.17 | 16736 |
| 2023-09-28 | 5.13 | $5.06 | 6530 |
| 2023-09-27 | 5.14 | $5.07 | 12415 |
| 2023-09-26 | 5.15 | $5.09 | 12840 |
| 2023-09-25 | 5.16 | $5.15 | 9300 |
| 2023-09-22 | 5.17 | $5.16 | 2100 |
| 2023-09-21 | 5.17 | $5.07 | 5612 |
| 2023-09-20 | 5.18 | $5.20 | 4000 |
| 2023-09-19 | 5.18 | $5.15 | 900 |
| 2023-09-18 | 5.19 | $5.16 | 3027 |
| 2023-09-15 | 5.20 | $5.09 | 6532 |
| 2023-09-14 | 5.21 | $5.21 | 4321 |
| 2023-09-13 | 5.22 | $5.15 | 13325 |
| 2023-09-12 | 5.23 | $5.19 | 3500 |
| 2023-09-11 | 5.24 | $5.23 | 1800 |
| 2023-09-08 | 5.24 | $5.10 | 1400 |
| 2023-09-07 | 5.26 | $5.14 | 4200 |
| 2023-09-06 | 5.28 | $5.12 | 2616 |
| 2023-09-05 | 5.30 | $5.20 | 7100 |
| 2023-09-01 | 5.31 | $5.25 | 18400 |
| 2023-08-31 | 5.32 | $5.32 | 18525 |
| 2023-08-30 | 5.32 | $5.27 | 3800 |
| 2023-08-29 | 5.33 | $5.25 | 7843 |
| 2023-08-28 | 5.34 | $5.31 | 7111 |
| 2023-08-25 | 5.34 | $5.33 | 1607 |
| 2023-08-24 | 5.34 | $5.27 | 2500 |
| 2023-08-23 | 5.35 | $5.29 | 3436 |
| 2023-08-22 | 5.36 | $5.35 | 5900 |
| 2023-08-21 | 5.36 | $5.27 | 7600 |
| 2023-08-18 | 5.37 | $5.30 | 3400 |
| 2023-08-17 | 5.37 | $5.28 | 10734 |
| 2023-08-16 | 5.38 | $5.37 | 2300 |
| 2023-08-15 | 5.38 | $5.37 | 58700 |
| 2023-08-14 | 5.38 | $5.40 | 31500 |
| 2023-08-11 | 5.38 | $5.42 | 26200 |
| 2023-08-10 | 5.37 | $5.48 | 5000 |
| 2023-08-09 | 5.36 | $5.40 | 6600 |
| 2023-08-08 | 5.36 | $5.38 | 14946 |
| 2023-08-07 | 5.35 | $5.41 | 113321 |
| 2023-08-04 | 5.35 | $5.36 | 6825 |
| 2023-08-03 | 5.34 | $5.32 | 8226 |
| 2023-08-02 | 5.34 | $5.42 | 600 |
| 2023-08-01 | 5.33 | $5.33 | 1249 |
| 2023-07-31 | 5.32 | $5.35 | 4039 |
| 2023-07-28 | 5.32 | $5.24 | 4105 |
| 2023-07-27 | 5.32 | $5.34 | 1705 |
| 2023-07-26 | 5.31 | $5.33 | 1945 |
| 2023-07-25 | 5.30 | $5.38 | 15043 |
| 2023-07-24 | 5.29 | $5.41 | 5147 |
| 2023-07-21 | 5.27 | $5.39 | 2008 |
| 2023-07-20 | 5.26 | $5.42 | 2600 |
| 2023-07-19 | 5.23 | $5.38 | 7113 |
| 2023-07-18 | 5.22 | $5.32 | 1336 |
| 2023-07-17 | 5.20 | $5.22 | 4938 |
| 2023-07-14 | 5.20 | $5.34 | 3200 |
| 2023-07-13 | 5.19 | $5.33 | 3622 |
| 2023-07-12 | 5.17 | $5.26 | 2700 |
| 2023-07-11 | 5.17 | $5.25 | 2300 |
| 2023-07-10 | 5.16 | $5.22 | 1923 |
| 2023-07-07 | 5.16 | $5.10 | 1700 |
| 2023-07-06 | 5.17 | $5.19 | 3600 |
| 2023-07-05 | 5.17 | $5.15 | 1100 |
| 2023-07-03 | 5.18 | $5.10 | 1210 |
| 2023-06-30 | 5.19 | $5.09 | 3100 |
| 2023-06-29 | 5.20 | $5.20 | 800 |
| 2023-06-28 | 5.21 | $5.08 | 6848 |
| 2023-06-27 | 5.23 | $5.07 | 3700 |
| 2023-06-26 | 5.25 | $5.15 | 1600 |
| 2023-06-23 | 5.26 | $5.14 | 7947 |
| 2023-06-22 | 5.28 | $5.20 | 3500 |
| 2023-06-21 | 5.29 | $5.25 | — |
| 2023-06-20 | 5.30 | $5.25 | 611 |
| 2023-06-16 | 5.31 | $5.25 | 1344 |
| 2023-06-15 | 5.32 | $5.21 | 6000 |
| 2023-06-14 | 5.34 | $5.29 | 1000 |
| 2023-06-13 | 5.35 | $5.25 | 2400 |
| 2023-06-12 | 5.36 | $5.33 | 2200 |
| 2023-06-09 | 5.37 | $5.22 | 3022 |
| 2023-06-08 | 5.39 | $5.31 | 2823 |
| 2023-06-07 | 5.40 | $5.28 | 3733 |
| 2023-06-06 | 5.41 | $5.31 | 1900 |
| 2023-06-05 | 5.42 | $5.38 | 1457 |
| 2023-06-02 | 5.42 | $5.33 | 2848 |
| 2023-06-01 | 5.43 | $5.40 | 2903 |
| 2023-05-31 | 5.43 | $5.53 | 2538 |
| 2023-05-30 | 5.41 | $5.37 | 1700 |
| 2023-05-26 | 5.42 | $5.45 | 4200 |
| 2023-05-25 | 5.41 | $5.40 | 8730 |
| 2023-05-24 | 5.41 | $5.46 | 1900 |
| 2023-05-23 | 5.40 | $5.42 | 1840 |
| 2023-05-22 | 5.39 | $5.45 | 1821 |
| 2023-05-19 | 5.39 | $5.45 | 5300 |
| 2023-05-18 | 5.38 | $5.45 | 3400 |
| 2023-05-17 | 5.37 | $5.45 | 2423 |
| 2023-05-16 | 5.36 | $5.48 | 943 |
| 2023-05-15 | 5.34 | $5.36 | 3824 |
| 2023-05-12 | 5.34 | $5.40 | 624 |
| 2023-05-11 | 5.33 | $5.35 | 940 |
| 2023-05-10 | 5.33 | $5.35 | 426 |
| 2023-05-09 | 5.32 | $5.36 | 8202 |
| 2023-05-08 | 5.31 | $5.43 | 3000 |
| 2023-05-05 | 5.29 | $5.35 | 1600 |
| 2023-05-04 | 5.28 | $5.35 | 2412 |
| 2023-05-03 | 5.27 | $5.11 | 1700 |
| 2023-05-02 | 5.29 | $5.25 | 818 |
| 2023-05-01 | 5.29 | $5.35 | 1200 |
| 2023-04-28 | 5.28 | $5.40 | 1600 |
| 2023-04-27 | 5.27 | $5.38 | 3818 |
| 2023-04-26 | 5.25 | $5.35 | 1008 |
| 2023-04-25 | 5.24 | $5.35 | 1300 |
| 2023-04-24 | 5.23 | $5.38 | 800 |
| 2023-04-21 | 5.22 | $5.35 | 3313 |
| 2023-04-20 | 5.21 | $5.25 | 816 |
| 2023-04-19 | 5.21 | $5.24 | 2200 |
| 2023-04-18 | 5.21 | $5.25 | 3900 |
| 2023-04-17 | 5.21 | $5.16 | 524 |
| 2023-04-14 | 5.21 | $5.16 | 4844 |
| 2023-04-13 | 5.22 | $5.05 | 1500 |
| 2023-04-12 | 5.24 | $5.07 | 12900 |
| 2023-04-11 | 5.26 | $5.13 | 2014 |
| 2023-04-10 | 5.27 | $5.23 | 512 |
| 2023-04-06 | 5.28 | $5.17 | 527 |
| 2023-04-05 | 5.29 | $5.20 | 2900 |
| 2023-04-04 | 5.29 | $5.35 | 3222 |
| 2023-04-03 | 5.29 | $5.35 | 2200 |
| 2023-03-31 | 5.28 | $5.28 | 558 |
| 2023-03-30 | 5.28 | $5.28 | 5500 |
| 2023-03-29 | 5.27 | $5.34 | 1637 |
| 2023-03-28 | 5.27 | $5.32 | 645 |
| 2023-03-27 | 5.26 | $5.36 | 8200 |
| 2023-03-24 | 5.25 | $5.21 | 500 |
| 2023-03-23 | 5.25 | $5.28 | 1429 |
| 2023-03-22 | 5.24 | $5.29 | 2513 |
| 2023-03-21 | 5.23 | $5.22 | 4947 |
| 2023-03-20 | 5.23 | $5.28 | 4742 |
| 2023-03-17 | 5.23 | $5.32 | 4535 |
| 2023-03-16 | 5.22 | $5.31 | 6100 |
| 2023-03-15 | 5.21 | $5.18 | 4300 |
| 2023-03-14 | 5.21 | $5.19 | 4800 |
| 2023-03-13 | 5.21 | $5.22 | 17112 |
| 2023-03-10 | 5.21 | $5.22 | 4905 |
| 2023-03-09 | 5.22 | $5.22 | 2712 |
| 2023-03-08 | 5.22 | $5.26 | 700 |
| 2023-03-07 | 5.22 | $5.34 | 10827 |
| 2023-03-06 | 5.21 | $5.20 | 7940 |
| 2023-03-03 | 5.22 | $5.20 | 3533 |
| 2023-03-02 | 5.22 | $5.21 | 4232 |
| 2023-03-01 | 5.23 | $5.15 | 2936 |
| 2023-02-28 | 5.25 | $5.15 | 11600 |
| 2023-02-27 | 5.26 | $5.09 | 7400 |
| 2023-02-24 | 5.28 | $5.10 | 600 |
| 2023-02-23 | 5.30 | $5.15 | 17600 |
| 2023-02-22 | 5.32 | $5.19 | 11400 |
| 2023-02-21 | 5.34 | $5.29 | 9500 |
| 2023-02-17 | 5.34 | $5.20 | 6712 |
| 2023-02-16 | 5.36 | $5.31 | 1400 |
| 2023-02-15 | 5.37 | $5.34 | 1148 |
| 2023-02-14 | 5.37 | $5.34 | 71126 |
| 2023-02-13 | 5.37 | $5.40 | 9227 |
| 2023-02-10 | 5.37 | $5.35 | 4200 |
| 2023-02-09 | 5.38 | $5.35 | 7711 |
| 2023-02-08 | 5.38 | $5.35 | 2638 |
| 2023-02-07 | 5.38 | $5.35 | 4100 |
| 2023-02-06 | 5.38 | $5.37 | 16533 |
| 2023-02-03 | 5.38 | $5.43 | 2110 |
| 2023-02-02 | 5.37 | $5.42 | 7500 |
| 2023-02-01 | 5.37 | $5.38 | 6137 |
| 2023-01-31 | 5.36 | $5.34 | 2310 |
| 2023-01-30 | 5.36 | $5.32 | 53900 |
| 2023-01-27 | 5.36 | $5.35 | 18700 |
| 2023-01-26 | 5.35 | $5.40 | 7424 |
| 2023-01-25 | 5.34 | $5.42 | 3300 |
| 2023-01-24 | 5.33 | $5.39 | 3526 |
| 2023-01-23 | 5.32 | $5.37 | 22400 |
| 2023-01-20 | 5.31 | $5.41 | 12000 |
| 2023-01-19 | 5.29 | $5.38 | 3142 |
| 2023-01-18 | 5.28 | $5.40 | 11718 |
| 2023-01-17 | 5.27 | $5.42 | 12513 |
| 2023-01-13 | 5.25 | $5.49 | 41522 |
| 2023-01-12 | 5.23 | $5.30 | 7400 |
| 2023-01-11 | 5.22 | $5.38 | 3654 |
| 2023-01-10 | 5.21 | $5.23 | 4800 |
| 2023-01-09 | 5.22 | $5.30 | 7700 |
| 2023-01-06 | 5.21 | $5.08 | 5600 |
| 2023-01-05 | 5.23 | $5.11 | 3300 |
| 2023-01-04 | 5.25 | $5.25 | 1739 |
| 2023-01-03 | 5.25 | $5.21 | 3120 |
| 2022-12-30 | 5.26 | $5.16 | 4244 |
| 2022-12-29 | 5.27 | $5.10 | 7312 |
| 2022-12-28 | 5.29 | $5.06 | 4800 |
| 2022-12-27 | 5.32 | $5.02 | 22900 |
| 2022-12-23 | 5.35 | $5.37 | 3600 |
| 2022-12-22 | 5.34 | $5.40 | 434 |
| 2022-12-21 | 5.34 | $5.35 | 13623 |
| 2022-12-20 | 5.33 | $5.31 | 1400 |
| 2022-12-19 | 5.34 | $5.30 | 10628 |
| 2022-12-16 | 5.34 | $5.28 | 10208 |
| 2022-12-15 | 5.34 | $5.43 | 18600 |
| 2022-12-14 | 5.33 | $5.35 | 15214 |
| 2022-12-13 | 5.33 | $5.40 | 10300 |
| 2022-12-12 | 5.33 | $5.38 | 9500 |
| 2022-12-09 | 5.33 | $5.30 | 1814 |
| 2022-12-08 | 5.34 | $5.40 | 6641 |
| 2022-12-07 | 5.35 | $5.27 | 12400 |
| 2022-12-06 | 5.36 | $5.34 | 18203 |
| 2022-12-05 | 5.37 | $5.30 | 14822 |
| 2022-12-02 | 5.39 | $5.40 | 1624 |
| 2022-12-01 | 5.39 | $5.30 | 823 |
| 2022-11-30 | 5.40 | $5.31 | 42400 |
| 2022-11-29 | 5.42 | $5.25 | 6900 |
| 2022-11-28 | 5.44 | $5.32 | 2945 |
| 2022-11-25 | 5.45 | $5.25 | 25800 |
| 2022-11-23 | 5.47 | $5.24 | 2100 |
| 2022-11-22 | 5.49 | $5.26 | 17642 |
| 2022-11-21 | 5.51 | $5.37 | 12000 |
| 2022-11-18 | 5.52 | $5.16 | 7700 |
| 2022-11-17 | 5.55 | $5.37 | 9300 |
| 2022-11-16 | 5.56 | $5.47 | 61627 |
| 2022-11-15 | 5.55 | $5.95 | 66642 |
| 2022-11-14 | 5.50 | $6.00 | 19631 |
| 2022-11-11 | 5.43 | $5.89 | 7440 |
| 2022-11-10 | 5.38 | $5.77 | 9702 |
| 2022-11-09 | 5.33 | $5.55 | 6019 |
| 2022-11-08 | 5.30 | $5.27 | 28000 |
| 2022-11-07 | 5.29 | $5.59 | 13600 |
| 2022-11-04 | 5.25 | $5.03 | 3800 |
| 2022-11-03 | 5.26 | $5.39 | 8217 |
| 2022-11-02 | 5.24 | $5.45 | 4044 |
| 2022-11-01 | 5.20 | $5.50 | 2625 |
| 2022-10-31 | 5.16 | $5.35 | 1900 |
| 2022-10-28 | 5.13 | $5.40 | 7400 |
| 2022-10-27 | 5.09 | $5.44 | 7733 |
| 2022-10-26 | 5.04 | $5.24 | 3400 |
| 2022-10-25 | 5.01 | $5.10 | 17441 |
| 2022-10-24 | 4.98 | $5.10 | 5400 |
| 2022-10-21 | 4.96 | $5.13 | 749 |
| 2022-10-20 | 4.93 | $5.15 | 16139 |
| 2022-10-19 | 4.90 | $5.14 | 1337 |
| 2022-10-18 | 4.87 | $5.10 | 2700 |
| 2022-10-17 | 4.83 | $5.03 | 5819 |
| 2022-10-14 | 4.81 | $5.03 | 1200 |
| 2022-10-13 | 4.78 | $5.05 | 7800 |
| 2022-10-12 | 4.75 | $5.06 | 10226 |
| 2022-10-11 | 4.72 | $5.07 | 22863 |
| 2022-10-10 | 4.69 | $4.55 | 6941 |
| 2022-10-07 | 4.71 | $4.70 | 7343 |
| 2022-10-06 | 4.71 | $4.83 | 3818 |
| 2022-10-05 | 4.70 | $4.72 | 8129 |
| 2022-10-04 | 4.71 | $4.76 | 5521 |
| 2022-10-03 | 4.71 | $4.61 | 1400 |
| 2022-09-30 | 4.73 | $4.67 | 6800 |
| 2022-09-29 | 4.74 | $4.62 | 7100 |
| 2022-09-28 | 4.76 | $4.61 | 600 |
| 2022-09-27 | 4.78 | $4.69 | 5600 |
| 2022-09-26 | 4.79 | $4.55 | 15032 |
| 2022-09-23 | 4.82 | $4.56 | 14717 |
| 2022-09-22 | 4.84 | $4.80 | 5712 |
| 2022-09-21 | 4.85 | $4.79 | 4300 |
| 2022-09-20 | 4.86 | $4.77 | 3100 |
| 2022-09-19 | 4.87 | $4.70 | 9200 |
| 2022-09-16 | 4.89 | $4.79 | 5000 |
| 2022-09-15 | 4.91 | $4.85 | 4640 |
| 2022-09-14 | 4.92 | $4.90 | 2800 |
| 2022-09-13 | 4.93 | $5.01 | 1900 |
| 2022-09-12 | 4.92 | $4.91 | 3519 |
| 2022-09-09 | 4.93 | $4.98 | 2340 |
| 2022-09-08 | 4.93 | $4.94 | 3300 |
| 2022-09-07 | 4.94 | $4.99 | 2446 |
| 2022-09-06 | 4.94 | $4.84 | 6721 |
| 2022-09-02 | 4.96 | $4.81 | 1718 |
| 2022-09-01 | 4.98 | $4.71 | 7209 |
| 2022-08-31 | 5.00 | $4.75 | 30400 |
| 2022-08-30 | 5.03 | $4.79 | 13834 |
| 2022-08-29 | 5.05 | $4.97 | 7700 |
| 2022-08-26 | 5.06 | $4.99 | 1600 |
| 2022-08-25 | 5.06 | $4.94 | 4232 |
| 2022-08-24 | 5.07 | $5.13 | 3505 |
| 2022-08-23 | 5.06 | $5.02 | 14200 |
| 2022-08-22 | 5.06 | $4.97 | 3300 |
| 2022-08-19 | 5.06 | $5.16 | 3630 |
| 2022-08-18 | 5.05 | $5.14 | 4000 |
| 2022-08-17 | 5.04 | $5.15 | 8847 |
| 2022-08-16 | 5.02 | $5.30 | 3304 |
| 2022-08-15 | 4.99 | $5.23 | 9731 |
| 2022-08-12 | 4.96 | $5.15 | 5618 |
| 2022-08-11 | 4.93 | $5.04 | 12526 |
| 2022-08-10 | 4.92 | $5.03 | 4315 |
| 2022-08-09 | 4.90 | $4.89 | 5822 |
| 2022-08-08 | 4.89 | $4.87 | 8800 |
| 2022-08-05 | 4.89 | $4.85 | 3537 |
| 2022-08-04 | 4.88 | $4.86 | 9700 |
| 2022-08-03 | 4.87 | $4.85 | 3546 |
| 2022-08-02 | 4.87 | $4.81 | 3700 |
| 2022-08-01 | 4.86 | $4.86 | 9100 |
| 2022-07-29 | 4.85 | $5.04 | 3619 |
| 2022-07-28 | 4.82 | $5.10 | 4509 |
| 2022-07-27 | 4.79 | $5.14 | 4100 |
| 2022-07-26 | 4.75 | $5.05 | 3000 |
| 2022-07-25 | 4.71 | $5.11 | 15100 |
| 2022-07-22 | 4.67 | $4.98 | 4100 |
| 2022-07-21 | 4.65 | $4.79 | 2122 |
| 2022-07-20 | 4.64 | $4.79 | 4900 |
| 2022-07-19 | 4.63 | $4.74 | 6800 |
| 2022-07-18 | 4.63 | $4.61 | 5900 |
| 2022-07-15 | 4.65 | $4.51 | 7800 |
| 2022-07-14 | 4.68 | $4.52 | 10200 |
| 2022-07-13 | 4.71 | $4.51 | 3600 |
| 2022-07-12 | 4.75 | $4.42 | 5816 |
| 2022-07-11 | 4.80 | $4.56 | 6600 |
| 2022-07-08 | 4.84 | $4.60 | 3400 |
| 2022-07-07 | 4.88 | $4.59 | 4841 |
| 2022-07-06 | 4.92 | $4.60 | 11044 |
| 2022-07-05 | 4.97 | $4.62 | 6326 |
| 2022-07-01 | 5.01 | $4.81 | 5200 |
| 2022-06-30 | 5.04 | $4.70 | 37200 |
| 2022-06-29 | 5.08 | $4.78 | 5100 |
| 2022-06-28 | 5.12 | $4.91 | 9800 |
| 2022-06-27 | 5.15 | $4.98 | 3201 |
| 2022-06-24 | 5.18 | $4.92 | 11500 |
| 2022-06-23 | 5.21 | $4.90 | 23422 |
| 2022-06-22 | 5.24 | $5.06 | 18211 |
| 2022-06-21 | 5.26 | $5.19 | 27472 |
| 2022-06-17 | 5.27 | $5.38 | 17506 |
| 2022-06-16 | 5.26 | $5.20 | 3100 |
| 2022-06-15 | 5.27 | $5.23 | 6035 |
| 2022-06-14 | 5.27 | $5.26 | 8100 |
| 2022-06-13 | 5.27 | $5.24 | 12542 |
| 2022-06-10 | 5.28 | $5.34 | 24326 |
| 2022-06-09 | 5.27 | $5.24 | 4800 |
| 2022-06-08 | 5.27 | $5.25 | 14320 |
| 2022-06-07 | 5.28 | $5.10 | 40908 |
| 2022-06-06 | 5.29 | $5.26 | 29500 |
| 2022-06-03 | 5.30 | $5.25 | 14719 |
| 2022-06-02 | 5.30 | $5.25 | 24900 |
| 2022-06-01 | 5.31 | $5.34 | 16800 |
| 2022-05-31 | 5.32 | $5.39 | 30030 |
| 2022-05-27 | 5.32 | $5.40 | 51724 |
| 2022-05-26 | 5.32 | $5.39 | 42400 |
| 2022-05-25 | 5.33 | $5.30 | 32514 |
| 2022-05-24 | 5.34 | $5.27 | 4300 |
| 2022-05-23 | 5.37 | $5.32 | 18032 |
| 2022-05-20 | 5.38 | $5.29 | 26200 |
| 2022-05-19 | 5.41 | $5.11 | 8900 |
| 2022-05-18 | 5.45 | $5.15 | 5900 |
| 2022-05-17 | 5.50 | $5.28 | 29408 |
| 2022-05-16 | 5.54 | $5.31 | 8200 |
| 2022-05-13 | 5.58 | $5.29 | 16100 |
| 2022-05-12 | 5.63 | $5.20 | 21902 |
| 2022-05-11 | 5.69 | $5.30 | 9700 |
| 2022-05-10 | 5.75 | $5.26 | 28900 |
| 2022-05-09 | 5.82 | $5.37 | 9000 |
| 2022-05-06 | 5.89 | $5.33 | 30506 |
| 2022-05-05 | 5.96 | $5.53 | 12300 |
| 2022-05-04 | 6.03 | $6.22 | 11000 |
| 2022-05-03 | 6.02 | $5.96 | 4533 |
| 2022-05-02 | 6.05 | $5.90 | 5400 |
| 2022-04-29 | 6.09 | $5.86 | 21237 |
| 2022-04-28 | 6.14 | $5.93 | 6002 |
| 2022-04-27 | 6.19 | $5.76 | 5300 |
| 2022-04-26 | 6.25 | $5.60 | 13400 |
| 2022-04-25 | 6.34 | $5.72 | 7648 |
| 2022-04-22 | 6.42 | $5.80 | 40221 |
| 2022-04-21 | 6.49 | $6.05 | 10609 |
| 2022-04-20 | 6.54 | $6.34 | 4447 |
| 2022-04-19 | 6.57 | $6.19 | 6700 |
| 2022-04-18 | 6.61 | $6.17 | 10746 |
| 2022-04-14 | 6.65 | $6.39 | 8300 |
| 2022-04-13 | 6.68 | $6.28 | 24600 |
| 2022-04-12 | 6.71 | $6.64 | 5229 |
| 2022-04-11 | 6.71 | $6.84 | 8600 |
| 2022-04-08 | 6.69 | $6.76 | 3324 |
| 2022-04-07 | 6.68 | $6.62 | 1600 |
| 2022-04-06 | 6.68 | $6.70 | 2312 |
| 2022-04-05 | 6.67 | $6.81 | 5527 |
| 2022-04-04 | 6.65 | $6.98 | 9143 |
| 2022-04-01 | 6.60 | $6.85 | 9000 |
| 2022-03-31 | 6.57 | $6.80 | 12202 |
| 2022-03-30 | 6.55 | $6.73 | 7318 |
| 2022-03-29 | 6.53 | $6.62 | 5736 |
| 2022-03-28 | 6.52 | $6.62 | 14600 |
| 2022-03-25 | 6.51 | $6.68 | 3240 |
| 2022-03-24 | 6.49 | $6.58 | 2000 |
| 2022-03-23 | 6.49 | $6.44 | 8100 |
| 2022-03-22 | 6.50 | $6.47 | 11000 |
| 2022-03-21 | 6.50 | $6.49 | 7519 |
| 2022-03-18 | 6.51 | $6.41 | 10100 |
| 2022-03-17 | 6.53 | $6.48 | 14817 |
| 2022-03-16 | 6.54 | $6.40 | 4634 |
| 2022-03-15 | 6.56 | $6.45 | 8609 |
| 2022-03-14 | 6.57 | $6.64 | 21437 |
| 2022-03-11 | 6.57 | $6.54 | 6200 |
| 2022-03-10 | 6.58 | $6.51 | 3400 |
| 2022-03-09 | 6.59 | $6.50 | 2100 |
| 2022-03-08 | 6.60 | $6.46 | 2437 |
| 2022-03-07 | 6.62 | $6.31 | 17424 |
| 2022-03-04 | 6.66 | $6.59 | 13634 |
| 2022-03-03 | 6.67 | $6.62 | 27105 |
| 2022-03-02 | 6.67 | $6.60 | 25000 |
| 2022-03-01 | 6.68 | $6.64 | 3521 |
| 2022-02-28 | 6.68 | $6.63 | 4220 |
| 2022-02-25 | 6.68 | $6.65 | 2600 |
| 2022-02-24 | 6.69 | $6.41 | 4600 |
| 2022-02-23 | 6.71 | $6.85 | 7940 |
| 2022-02-22 | 6.69 | $6.68 | 5731 |
| 2022-02-18 | 6.68 | $6.79 | 1708 |
| 2022-02-17 | 6.66 | $6.76 | 3010 |
| 2022-02-16 | 6.64 | $6.82 | 5019 |
| 2022-02-15 | 6.62 | $6.67 | 32400 |
| 2022-02-14 | 6.60 | $6.57 | 9407 |
| 2022-02-11 | 6.60 | $6.72 | 1500 |
| 2022-02-10 | 6.58 | $6.71 | 10300 |
| 2022-02-09 | 6.56 | $6.75 | 10000 |
| 2022-02-08 | 6.53 | $6.70 | 8237 |
| 2022-02-07 | 6.50 | $6.74 | 7712 |
| 2022-02-04 | 6.47 | $6.47 | 9400 |
| 2022-02-03 | 6.47 | $6.74 | 6700 |
| 2022-02-02 | 6.43 | $6.61 | 4300 |
| 2022-02-01 | 6.41 | $6.67 | 11100 |
| 2022-01-31 | 6.37 | $6.57 | 4800 |
| 2022-01-28 | 6.35 | $6.39 | 7023 |
| 2022-01-27 | 6.34 | $6.50 | 3400 |
| 2022-01-26 | 6.32 | $6.28 | 3305 |
| 2022-01-25 | 6.32 | $6.19 | 13200 |
| 2022-01-24 | 6.33 | $6.28 | 7500 |
| 2022-01-21 | 6.32 | $6.50 | 7026 |
| 2022-01-20 | 6.30 | $6.54 | 6200 |
| 2022-01-19 | 6.26 | $6.55 | 21009 |
| 2022-01-18 | 6.22 | $6.40 | 3500 |
| 2022-01-14 | 6.20 | $6.31 | 9401 |
| 2022-01-13 | 6.18 | $6.30 | 7253 |
| 2022-01-12 | 6.15 | $6.24 | 29500 |
| 2022-01-11 | 6.13 | $6.21 | 14416 |
| 2022-01-10 | 6.12 | $5.88 | 54900 |
| 2022-01-07 | 6.13 | $6.48 | 20900 |
| 2022-01-06 | 6.09 | $6.35 | 4300 |
| 2022-01-05 | 6.06 | $6.28 | 5100 |
| 2022-01-04 | 6.03 | $6.18 | 6500 |
| 2022-01-03 | 6.01 | $6.25 | 4200 |
| 2021-12-31 | 5.98 | $6.22 | 1311 |
| 2021-12-30 | 5.96 | $6.18 | 4100 |
| 2021-12-29 | 5.94 | $6.11 | 6446 |
| 2021-12-28 | 5.92 | $6.02 | 14300 |
| 2021-12-27 | 5.92 | $5.95 | 16200 |
| 2021-12-23 | 5.93 | $5.96 | 12500 |
| 2021-12-22 | 5.94 | $5.88 | 6500 |
| 2021-12-21 | 5.96 | $5.84 | 2532 |
| 2021-12-20 | 5.98 | $5.79 | 10400 |
| 2021-12-17 | 6.02 | $5.88 | 12832 |
| 2021-12-16 | 6.05 | $5.77 | 12100 |
| 2021-12-15 | 6.10 | $5.82 | 7620 |
| 2021-12-14 | 6.15 | $5.81 | 6649 |
| 2021-12-13 | 6.20 | $5.96 | 5502 |
| 2021-12-10 | 6.24 | $6.07 | 3700 |
| 2021-12-09 | 6.27 | $6.01 | 6100 |
| 2021-12-08 | 6.31 | $6.23 | 2222 |
| 2021-12-07 | 6.32 | $6.00 | 15848 |
| 2021-12-06 | 6.36 | $6.03 | 7834 |
| 2021-12-03 | 6.40 | $5.78 | 12000 |
| 2021-12-02 | 6.47 | $6.06 | 14511 |
| 2021-12-01 | 6.50 | $6.08 | 14900 |
| 2021-11-30 | 6.54 | $6.47 | 5239 |
| 2021-11-29 | 6.53 | $6.44 | 18011 |
| 2021-11-26 | 6.53 | $6.53 | 5246 |
| 2021-11-24 | 6.51 | $6.60 | 13909 |
| 2021-11-23 | 6.49 | $6.44 | 7530 |
| 2021-11-22 | 6.49 | $6.57 | 19600 |
| 2021-11-19 | 6.46 | $6.83 | 28513 |
| 2021-11-18 | 6.42 | $6.83 | 26429 |
| 2021-11-17 | 6.36 | $6.82 | 29841 |
| 2021-11-16 | 6.31 | $6.70 | 54100 |
| 2021-11-15 | 6.26 | $6.69 | 80529 |
| 2021-11-12 | 6.22 | $6.39 | 7900 |
| 2021-11-11 | 6.19 | $6.34 | 16900 |
| 2021-11-10 | 6.17 | $6.30 | 13144 |
| 2021-11-09 | 6.15 | $6.44 | 22800 |
| 2021-11-08 | 6.12 | $6.24 | 56320 |
| 2021-11-05 | 6.09 | $6.04 | 14200 |
| 2021-11-04 | 6.09 | $6.00 | 9909 |
| 2021-11-03 | 6.09 | $6.10 | 15028 |
| 2021-11-02 | 6.07 | $6.02 | 7711 |
| 2021-11-01 | 6.06 | $6.10 | 8448 |
| 2021-10-29 | 6.04 | $6.15 | 4800 |
| 2021-10-28 | 6.01 | $6.17 | 18845 |
| 2021-10-27 | 5.98 | $6.26 | 8300 |
| 2021-10-26 | 5.93 | $6.30 | 14406 |
| 2021-10-25 | 5.88 | $6.27 | 45618 |
| 2021-10-22 | 5.82 | $6.25 | 33200 |
| 2021-10-21 | 5.76 | $6.18 | 31647 |
| 2021-10-20 | 5.71 | $6.10 | 65927 |
| 2021-10-19 | 5.66 | $6.05 | 19200 |
| 2021-10-18 | 5.61 | $5.90 | 51029 |
| 2021-10-15 | 5.57 | $5.84 | 25541 |
| 2021-10-14 | 5.54 | $5.70 | 24500 |
| 2021-10-13 | 5.52 | $5.69 | 13500 |
| 2021-10-12 | 5.51 | $5.67 | 24500 |
| 2021-10-11 | 5.49 | $5.67 | 33709 |
| 2021-10-08 | 5.47 | $5.65 | 15100 |
| 2021-10-07 | 5.46 | $5.56 | 33617 |
| 2021-10-06 | 5.45 | $5.39 | 6100 |
| 2021-10-05 | 5.46 | $5.44 | 8900 |
| 2021-10-04 | 5.46 | $5.38 | 2400 |
| 2021-10-01 | 5.47 | $5.39 | 13645 |
| 2021-09-30 | 5.49 | $5.37 | 10049 |
| 2021-09-29 | 5.50 | $5.33 | 14700 |
| 2021-09-28 | 5.52 | $5.38 | 10500 |
| 2021-09-27 | 5.53 | $5.40 | 41425 |
| 2021-09-24 | 5.55 | $5.61 | 7845 |
| 2021-09-23 | 5.54 | $5.59 | 9100 |
| 2021-09-22 | 5.53 | $5.62 | 13329 |
| 2021-09-21 | 5.53 | $5.50 | 15500 |
| 2021-09-20 | 5.53 | $5.52 | 28500 |
| 2021-09-17 | 5.53 | $5.48 | 4100 |
| 2021-09-16 | 5.53 | $5.50 | 31400 |
| 2021-09-15 | 5.54 | $5.53 | 6817 |
| 2021-09-14 | 5.54 | $5.57 | 9115 |
| 2021-09-13 | 5.53 | $5.59 | 23000 |
| 2021-09-10 | 5.53 | $5.55 | 15300 |
| 2021-09-09 | 5.53 | $5.45 | 19600 |
| 2021-09-08 | 5.54 | $5.53 | 13600 |
| 2021-09-07 | 5.54 | $5.56 | 15837 |
| 2021-09-03 | 5.54 | $5.55 | 9075 |
| 2021-09-02 | 5.55 | $5.50 | 14632 |
| 2021-09-01 | 5.56 | $5.60 | 32241 |
| 2021-08-31 | 5.56 | $5.52 | 12900 |
| 2021-08-30 | 5.58 | $5.50 | 15337 |
| 2021-08-27 | 5.59 | $5.49 | 59600 |
| 2021-08-26 | 5.62 | $5.52 | 235732 |
| 2021-08-25 | 5.64 | $5.60 | 17947 |
| 2021-08-24 | 5.66 | $5.58 | 10608 |
| 2021-08-23 | 5.69 | $5.57 | 39321 |
| 2021-08-20 | 5.72 | $5.42 | 14124 |
| 2021-08-19 | 5.76 | $5.36 | 10009 |
| 2021-08-18 | 5.82 | $5.62 | 37440 |
| 2021-08-17 | 5.85 | $5.56 | 176900 |
| 2021-08-16 | 5.90 | $5.72 | 28018 |
| 2021-08-13 | 5.93 | $5.67 | 42940 |
| 2021-08-12 | 5.97 | $5.64 | 12914 |
| 2021-08-11 | 6.01 | $5.62 | 23900 |
| 2021-08-10 | 6.06 | $5.65 | 22800 |
| 2021-08-09 | 6.11 | $5.79 | 26313 |
| 2021-08-06 | 6.15 | $5.84 | 53593 |
| 2021-08-05 | 6.18 | $6.04 | 16125 |
| 2021-08-04 | 6.20 | $5.95 | 10200 |
| 2021-08-03 | 6.23 | $6.09 | 5500 |
| 2021-08-02 | 6.24 | $6.12 | 10100 |
| 2021-07-30 | 6.26 | $6.18 | 12313 |
| 2021-07-29 | 6.27 | $6.35 | 6200 |
| 2021-07-28 | 6.26 | $6.34 | 5138 |
| 2021-07-27 | 6.26 | $6.42 | 11816 |
| 2021-07-26 | 6.25 | $6.36 | 24348 |
| 2021-07-23 | 6.24 | $6.10 | 24941 |
| 2021-07-22 | 6.26 | $6.10 | 17148 |
| 2021-07-21 | 6.28 | $6.14 | 18300 |
| 2021-07-20 | 6.30 | $6.26 | 21314 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.93
2026-07-17
Close Price
$11.70
Vol: 67700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.47
Average
6.26
Maximum
12.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.93 | $11.70 | 67700 |
| 2026-07-16 | 11.95 | $11.72 | 58900 |
| 2026-07-15 | 11.97 | $11.99 | 3536 |
| 2026-07-14 | 11.93 | $11.96 | 14700 |
| 2026-07-13 | 11.89 | $11.75 | 27406 |
| 2026-07-10 | 11.89 | $11.42 | 56840 |
| 2026-07-09 | 11.96 | $11.42 | 272326 |
| 2026-07-08 | 12.03 | $11.85 | 26623 |
| 2026-07-07 | 12.03 | $11.88 | 2700 |
| 2026-07-06 | 12.01 | $11.90 | 17528 |
| 2026-07-02 | 11.99 | $11.92 | 2300 |
| 2026-07-01 | 11.95 | $11.82 | 15420 |
| 2026-06-30 | 11.93 | $11.96 | 6624 |
| 2026-06-29 | 11.87 | $11.91 | 11428 |
| 2026-06-26 | 11.81 | $12.03 | 28130 |
| 2026-06-25 | 11.71 | $11.93 | 48047 |
| 2026-06-24 | 11.62 | $11.99 | 77512 |
| 2026-06-23 | 11.49 | $12.01 | 131835 |
| 2026-06-22 | 11.34 | $11.95 | 269032 |
| 2026-06-18 | 11.18 | $12.70 | 762200 |
| 2026-06-17 | 10.83 | $11.87 | 685300 |
| 2026-06-16 | 10.60 | $10.66 | 1636 |
| 2026-06-15 | 10.58 | $10.72 | 12100 |
| 2026-06-12 | 10.55 | $10.67 | 2038 |
| 2026-06-11 | 10.53 | $10.71 | 9069 |
| 2026-06-10 | 10.50 | $10.57 | 9600 |
| 2026-06-09 | 10.49 | $10.42 | 1600 |
| 2026-06-08 | 10.51 | $10.38 | 32900 |
| 2026-06-05 | 10.54 | $10.40 | 5500 |
| 2026-06-04 | 10.57 | $10.38 | 21708 |
| 2026-06-03 | 10.61 | $10.61 | 9000 |
| 2026-06-02 | 10.61 | $10.65 | 4020 |
| 2026-06-01 | 10.61 | $10.59 | 9800 |
| 2026-05-29 | 10.61 | $10.52 | 42410 |
| 2026-05-28 | 10.63 | $10.62 | 27300 |
| 2026-05-27 | 10.63 | $10.52 | 7600 |
| 2026-05-26 | 10.65 | $10.52 | 34501 |
| 2026-05-22 | 10.67 | $10.76 | 7809 |
| 2026-05-21 | 10.65 | $10.68 | 27100 |
| 2026-05-20 | 10.64 | $10.71 | 6900 |
| 2026-05-19 | 10.63 | $10.73 | 25502 |
| 2026-05-18 | 10.60 | $10.55 | 9400 |
| 2026-05-15 | 10.61 | $10.51 | 4100 |
| 2026-05-14 | 10.63 | $10.51 | 44434 |
| 2026-05-13 | 10.66 | $10.51 | 11948 |
| 2026-05-12 | 10.69 | $10.65 | 14200 |
| 2026-05-11 | 10.69 | $10.75 | 12000 |
| 2026-05-08 | 10.67 | $10.65 | 13600 |
| 2026-05-07 | 10.67 | $10.68 | 11240 |
| 2026-05-06 | 10.66 | $10.49 | 5528 |
| 2026-05-05 | 10.69 | $10.51 | 9645 |
| 2026-05-04 | 10.72 | $10.55 | 61004 |
| 2026-05-01 | 10.75 | $10.65 | 7300 |
| 2026-04-30 | 10.76 | $10.65 | 13604 |
| 2026-04-29 | 10.77 | $10.67 | 9641 |
| 2026-04-28 | 10.78 | $10.76 | 15101 |
| 2026-04-27 | 10.77 | $10.76 | 22100 |
| 2026-04-24 | 10.76 | $10.70 | 15700 |
| 2026-04-23 | 10.76 | $10.72 | 16318 |
| 2026-04-22 | 10.75 | $10.72 | 20400 |
| 2026-04-21 | 10.74 | $10.88 | 163602 |
| 2026-04-20 | 10.69 | $10.76 | 32736 |
| 2026-04-17 | 10.66 | $10.72 | 23908 |
| 2026-04-16 | 10.64 | $10.70 | 106700 |
| 2026-04-15 | 10.61 | $10.65 | 235300 |
| 2026-04-14 | 10.59 | $10.78 | 60500 |
| 2026-04-13 | 10.54 | $10.82 | 111620 |
| 2026-04-10 | 10.47 | $10.71 | 97741 |
| 2026-04-09 | 10.41 | $10.78 | 58724 |
| 2026-04-08 | 10.33 | $10.74 | 22900 |
| 2026-04-07 | 10.24 | $10.51 | 116600 |
| 2026-04-06 | 10.19 | $10.52 | 13800 |
| 2026-04-02 | 10.13 | $10.74 | 2107 |
| 2026-04-01 | 10.01 | $10.39 | 8343 |
| 2026-03-31 | 9.95 | $10.00 | 231934 |
| 2026-03-30 | 9.96 | $9.53 | 41000 |
| 2026-03-27 | 10.07 | $10.19 | 4600 |
| 2026-03-26 | 10.07 | $10.20 | 5605 |
| 2026-03-25 | 10.06 | $10.21 | 1930 |
| 2026-03-24 | 10.05 | $10.20 | 5400 |
| 2026-03-23 | 10.04 | $10.17 | 47800 |
| 2026-03-20 | 10.03 | $9.45 | 33648 |
| 2026-03-19 | 10.18 | $9.90 | 26100 |
| 2026-03-18 | 10.26 | $10.14 | 1044 |
| 2026-03-17 | 10.30 | $10.10 | 7213 |
| 2026-03-16 | 10.36 | $10.23 | 18900 |
| 2026-03-13 | 10.40 | $9.91 | 16436 |
| 2026-03-12 | 10.51 | $10.33 | 34534 |
| 2026-03-11 | 10.55 | $10.48 | 5413 |
| 2026-03-10 | 10.57 | $10.31 | 9800 |
| 2026-03-09 | 10.63 | $10.30 | 23900 |
| 2026-03-06 | 10.70 | $10.48 | 1600 |
| 2026-03-05 | 10.74 | $10.49 | 24428 |
| 2026-03-04 | 10.79 | $10.60 | 13800 |
| 2026-03-03 | 10.82 | $10.78 | 13300 |
| 2026-03-02 | 10.82 | $10.96 | 36000 |
| 2026-02-27 | 10.78 | $10.61 | 6300 |
| 2026-02-26 | 10.80 | $10.65 | 11000 |
| 2026-02-25 | 10.82 | $10.48 | 23400 |
| 2026-02-24 | 10.88 | $10.82 | 19400 |
| 2026-02-23 | 10.87 | $10.74 | 27903 |
| 2026-02-20 | 10.89 | $10.80 | 13700 |
| 2026-02-19 | 10.88 | $10.56 | 19400 |
| 2026-02-18 | 10.93 | $10.65 | 5700 |
| 2026-02-17 | 10.97 | $10.47 | 73800 |
| 2026-02-13 | 11.04 | $10.80 | 8109 |
| 2026-02-12 | 11.06 | $10.64 | 7937 |
| 2026-02-11 | 11.12 | $10.89 | 17219 |
| 2026-02-10 | 11.12 | $10.88 | 7543 |
| 2026-02-09 | 11.13 | $10.83 | 6300 |
| 2026-02-06 | 11.15 | $10.74 | 9118 |
| 2026-02-05 | 11.19 | $10.72 | 23825 |
| 2026-02-04 | 11.23 | $11.10 | 36000 |
| 2026-02-03 | 11.20 | $10.81 | 11811 |
| 2026-02-02 | 11.22 | $10.54 | 15901 |
| 2026-01-30 | 11.30 | $11.01 | 7300 |
| 2026-01-29 | 11.29 | $11.04 | 29805 |
| 2026-01-28 | 11.27 | $11.05 | 9100 |
| 2026-01-27 | 11.24 | $11.01 | 17114 |
| 2026-01-26 | 11.21 | $11.03 | 64700 |
| 2026-01-23 | 11.16 | $11.16 | 25329 |
| 2026-01-22 | 11.08 | $10.98 | 32222 |
| 2026-01-21 | 11.02 | $10.97 | 40408 |
| 2026-01-20 | 10.94 | $10.88 | 35728 |
| 2026-01-16 | 10.87 | $10.22 | 32327 |
| 2026-01-15 | 10.92 | $10.78 | 32220 |
| 2026-01-14 | 10.85 | $10.48 | 27000 |
| 2026-01-13 | 10.83 | $10.59 | 17942 |
| 2026-01-12 | 10.79 | $10.45 | 24300 |
| 2026-01-09 | 10.75 | $10.34 | 40447 |
| 2026-01-08 | 10.74 | $10.37 | 30505 |
| 2026-01-07 | 10.70 | $10.48 | 48100 |
| 2026-01-06 | 10.63 | $10.36 | 41550 |
| 2026-01-05 | 10.57 | $10.24 | 41139 |
| 2026-01-02 | 10.52 | $10.25 | 13928 |
| 2025-12-31 | 10.46 | $10.42 | 17232 |
| 2025-12-30 | 10.34 | $10.56 | 19422 |
| 2025-12-29 | 10.16 | $10.27 | 19700 |
| 2025-12-26 | 10.01 | $10.50 | 25600 |
| 2025-12-24 | 9.79 | $10.58 | 12148 |
| 2025-12-23 | 9.50 | $10.21 | 29100 |
| 2025-12-22 | 9.24 | $10.38 | 54600 |
| 2025-12-19 | 8.90 | $10.63 | 86717 |
| 2025-12-18 | 8.45 | $10.28 | 76294 |
| 2025-12-17 | 7.99 | $10.30 | 165313 |
| 2025-12-16 | 7.45 | $10.64 | 3.3M |
| 2025-12-15 | 6.76 | $6.99 | 21000 |
| 2025-12-12 | 6.72 | $6.99 | 55527 |
| 2025-12-11 | 6.68 | $6.81 | 20449 |
| 2025-12-10 | 6.67 | $6.60 | 11700 |
| 2025-12-09 | 6.70 | $6.68 | 23519 |
| 2025-12-08 | 6.72 | $6.78 | 6083 |
| 2025-12-05 | 6.73 | $6.82 | 15442 |
| 2025-12-04 | 6.73 | $6.77 | 7400 |
| 2025-12-03 | 6.74 | $6.74 | 27550 |
| 2025-12-02 | 6.76 | $6.71 | 20815 |
| 2025-12-01 | 6.79 | $6.77 | 35400 |
| 2025-11-28 | 6.81 | $6.70 | 30522 |
| 2025-11-26 | 6.85 | $6.62 | 30800 |
| 2025-11-25 | 6.92 | $6.38 | 26716 |
| 2025-11-24 | 7.05 | $6.41 | 35319 |
| 2025-11-21 | 7.19 | $6.59 | 28500 |
| 2025-11-20 | 7.31 | $7.23 | 29900 |
| 2025-11-19 | 7.33 | $7.37 | 21600 |
| 2025-11-18 | 7.31 | $7.22 | 60100 |
| 2025-11-17 | 7.33 | $7.28 | 24034 |
| 2025-11-14 | 7.33 | $7.27 | 18800 |
| 2025-11-13 | 7.34 | $7.21 | 17219 |
| 2025-11-12 | 7.36 | $7.23 | 37102 |
| 2025-11-11 | 7.37 | $7.26 | 33800 |
| 2025-11-10 | 7.39 | $7.29 | 49400 |
| 2025-11-07 | 7.40 | $7.30 | 10200 |
| 2025-11-06 | 7.40 | $7.25 | 38234 |
| 2025-11-05 | 7.42 | $7.42 | 19300 |
| 2025-11-04 | 7.41 | $7.36 | 25800 |
| 2025-11-03 | 7.40 | $7.57 | 29544 |
| 2025-10-31 | 7.35 | $7.27 | 8100 |
| 2025-10-30 | 7.35 | $7.30 | 5600 |
| 2025-10-29 | 7.35 | $7.27 | 5600 |
| 2025-10-28 | 7.35 | $7.25 | 11528 |
| 2025-10-27 | 7.35 | $7.38 | 9902 |
| 2025-10-24 | 7.33 | $7.43 | 7608 |
| 2025-10-23 | 7.29 | $7.25 | 6651 |
| 2025-10-22 | 7.28 | $7.23 | 4300 |
| 2025-10-21 | 7.27 | $7.23 | 26700 |
| 2025-10-20 | 7.26 | $7.25 | 14118 |
| 2025-10-17 | 7.25 | $7.21 | 2100 |
| 2025-10-16 | 7.24 | $7.21 | 2200 |
| 2025-10-15 | 7.23 | $7.20 | 5308 |
| 2025-10-14 | 7.22 | $7.23 | 4500 |
| 2025-10-13 | 7.20 | $7.19 | 17300 |
| 2025-10-10 | 7.18 | $7.12 | 6074 |
| 2025-10-09 | 7.17 | $7.13 | 5100 |
| 2025-10-08 | 7.16 | $7.27 | 4847 |
| 2025-10-07 | 7.12 | $7.14 | 2319 |
| 2025-10-06 | 7.10 | $7.03 | 10713 |
| 2025-10-03 | 7.10 | $7.09 | 12733 |
| 2025-10-02 | 7.08 | $7.00 | 3435 |
| 2025-10-01 | 7.08 | $6.92 | 9100 |
| 2025-09-30 | 7.09 | $6.96 | 12000 |
| 2025-09-29 | 7.09 | $7.20 | 15209 |
| 2025-09-26 | 7.05 | $6.95 | 3727 |
| 2025-09-25 | 7.05 | $6.84 | 6900 |
| 2025-09-24 | 7.07 | $7.00 | 1936 |
| 2025-09-23 | 7.06 | $7.01 | 4417 |
| 2025-09-22 | 7.04 | $7.05 | 10502 |
| 2025-09-19 | 7.01 | $7.19 | 13049 |
| 2025-09-18 | 6.95 | $7.06 | 4700 |
| 2025-09-17 | 6.90 | $7.06 | 8490 |
| 2025-09-16 | 6.84 | $6.95 | 4438 |
| 2025-09-15 | 6.79 | $6.95 | 3500 |
| 2025-09-12 | 6.74 | $6.85 | 14100 |
| 2025-09-11 | 6.70 | $6.60 | 6307 |
| 2025-09-10 | 6.70 | $6.78 | 1245 |
| 2025-09-09 | 6.67 | $6.68 | 8000 |
| 2025-09-08 | 6.65 | $6.54 | 2000 |
| 2025-09-05 | 6.65 | $6.78 | 3300 |
| 2025-09-04 | 6.61 | $6.73 | 3030 |
| 2025-09-03 | 6.57 | $6.73 | 3520 |
| 2025-09-02 | 6.51 | $6.79 | 15600 |
| 2025-08-29 | 6.44 | $6.78 | 10051 |
| 2025-08-28 | 6.36 | $6.35 | 5000 |
| 2025-08-27 | 6.36 | $6.32 | 2500 |
| 2025-08-26 | 6.36 | $6.33 | 6047 |
| 2025-08-25 | 6.35 | $6.50 | 6900 |
| 2025-08-22 | 6.31 | $6.43 | 4200 |
| 2025-08-21 | 6.28 | $6.41 | 3800 |
| 2025-08-20 | 6.25 | $6.20 | 1500 |
| 2025-08-19 | 6.26 | $6.20 | 1500 |
| 2025-08-18 | 6.27 | $6.25 | 4303 |
| 2025-08-15 | 6.26 | $6.15 | 3438 |
| 2025-08-14 | 6.28 | $6.10 | 1300 |
| 2025-08-13 | 6.31 | $6.22 | 1030 |
| 2025-08-12 | 6.33 | $6.33 | 500 |
| 2025-08-11 | 6.32 | $6.30 | 15719 |
| 2025-08-08 | 6.31 | $6.24 | 3700 |
| 2025-08-07 | 6.31 | $6.19 | 1400 |
| 2025-08-06 | 6.33 | $6.28 | 11600 |
| 2025-08-05 | 6.33 | $6.34 | 2500 |
| 2025-08-04 | 6.32 | $6.25 | 2000 |
| 2025-08-01 | 6.32 | $6.36 | 936 |
| 2025-07-31 | 6.29 | $6.30 | 1533 |
| 2025-07-30 | 6.28 | $6.37 | 2400 |
| 2025-07-29 | 6.25 | $6.33 | 2300 |
| 2025-07-28 | 6.22 | $6.05 | 6018 |
| 2025-07-25 | 6.25 | $6.38 | 4921 |
| 2025-07-24 | 6.21 | $6.25 | 8800 |
| 2025-07-23 | 6.19 | $6.26 | 4249 |
| 2025-07-22 | 6.16 | $6.25 | 3944 |
| 2025-07-21 | 6.13 | $6.10 | 1100 |
| 2025-07-18 | 6.13 | $6.10 | 1745 |
| 2025-07-17 | 6.13 | $6.08 | 3600 |
| 2025-07-16 | 6.13 | $6.07 | 249 |
| 2025-07-15 | 6.13 | $6.07 | 5103 |
| 2025-07-14 | 6.13 | $6.14 | 5001 |
| 2025-07-11 | 6.12 | $5.93 | 16311 |
| 2025-07-10 | 6.15 | $6.20 | 9800 |
| 2025-07-09 | 6.13 | $6.11 | 900 |
| 2025-07-08 | 6.12 | $6.18 | 21501 |
| 2025-07-07 | 6.09 | $6.15 | 10000 |
| 2025-07-03 | 6.07 | $6.15 | 17812 |
| 2025-07-02 | 6.04 | $6.15 | 6215 |
| 2025-07-01 | 6.01 | $6.13 | 109600 |
| 2025-06-30 | 5.97 | $5.95 | 13110 |
| 2025-06-27 | 5.97 | $6.00 | 639 |
| 2025-06-26 | 5.95 | $5.99 | 5318 |
| 2025-06-25 | 5.93 | $5.96 | 6100 |
| 2025-06-24 | 5.92 | $5.90 | 914 |
| 2025-06-23 | 5.92 | $5.84 | 1115 |
| 2025-06-20 | 5.93 | $5.77 | 1114 |
| 2025-06-18 | 5.95 | $5.85 | 900 |
| 2025-06-17 | 5.96 | $5.85 | 1800 |
| 2025-06-16 | 5.97 | $5.86 | 1000 |
| 2025-06-13 | 5.99 | $5.91 | 4800 |
| 2025-06-12 | 5.99 | $5.97 | 4610 |
| 2025-06-11 | 5.98 | $5.95 | 2819 |
| 2025-06-10 | 5.97 | $6.00 | 2453 |
| 2025-06-09 | 5.95 | $5.98 | 8449 |
| 2025-06-06 | 5.93 | $5.94 | 1800 |
| 2025-06-05 | 5.91 | $5.98 | 1344 |
| 2025-06-04 | 5.88 | $5.98 | 1620 |
| 2025-06-03 | 5.84 | $5.95 | 1900 |
| 2025-06-02 | 5.81 | $5.95 | 4011 |
| 2025-05-30 | 5.77 | $6.00 | 11043 |
| 2025-05-29 | 5.71 | $5.83 | 1406 |
| 2025-05-28 | 5.68 | $5.65 | 3800 |
| 2025-05-27 | 5.68 | $5.82 | 2411 |
| 2025-05-23 | 5.64 | $5.74 | 943 |
| 2025-05-22 | 5.62 | $5.65 | 1947 |
| 2025-05-21 | 5.61 | $5.68 | 1000 |
| 2025-05-20 | 5.59 | $5.74 | 1705 |
| 2025-05-19 | 5.56 | $5.45 | 2136 |
| 2025-05-16 | 5.58 | $5.63 | 3200 |
| 2025-05-15 | 5.57 | $5.63 | 1100 |
| 2025-05-14 | 5.55 | $5.60 | 3500 |
| 2025-05-13 | 5.54 | $5.70 | 1905 |
| 2025-05-12 | 5.51 | $5.65 | 2500 |
| 2025-05-09 | 5.48 | $5.60 | 3300 |
| 2025-05-08 | 5.46 | $5.54 | 800 |
| 2025-05-07 | 5.45 | $5.54 | 6007 |
| 2025-05-06 | 5.44 | $5.45 | 1605 |
| 2025-05-05 | 5.44 | $5.50 | 56234 |
| 2025-05-02 | 5.44 | $5.36 | 11016 |
| 2025-05-01 | 5.46 | $5.49 | 1803 |
| 2025-04-30 | 5.46 | $5.50 | 4200 |
| 2025-04-29 | 5.46 | $5.60 | 426 |
| 2025-04-28 | 5.44 | $5.55 | 4400 |
| 2025-04-25 | 5.42 | $5.50 | 300 |
| 2025-04-24 | 5.41 | $5.45 | 5611 |
| 2025-04-23 | 5.42 | $5.47 | 800 |
| 2025-04-22 | 5.42 | $5.46 | 8029 |
| 2025-04-21 | 5.42 | $5.65 | 1603 |
| 2025-04-17 | 5.38 | $5.47 | 2432 |
| 2025-04-16 | 5.38 | $5.39 | 4700 |
| 2025-04-15 | 5.40 | $5.38 | 3200 |
| 2025-04-14 | 5.41 | $5.32 | 17500 |
| 2025-04-11 | 5.45 | $5.10 | 14300 |
| 2025-04-10 | 5.54 | $5.42 | 8105 |
| 2025-04-09 | 5.57 | $5.27 | 18700 |
| 2025-04-08 | 5.65 | $5.20 | 15700 |
| 2025-04-07 | 5.75 | $5.52 | 11844 |
| 2025-04-04 | 5.80 | $5.80 | 13700 |
| 2025-04-03 | 5.79 | $5.80 | 5706 |
| 2025-04-02 | 5.79 | $5.81 | 5200 |
| 2025-04-01 | 5.79 | $5.81 | 512 |
| 2025-03-31 | 5.78 | $5.80 | 1700 |
| 2025-03-28 | 5.78 | $5.80 | 1200 |
| 2025-03-27 | 5.77 | $5.80 | 7803 |
| 2025-03-26 | 5.76 | $5.81 | 2600 |
| 2025-03-25 | 5.75 | $5.78 | 2637 |
| 2025-03-24 | 5.75 | $5.77 | 2000 |
| 2025-03-21 | 5.74 | $5.77 | 2100 |
| 2025-03-20 | 5.74 | $5.77 | 6425 |
| 2025-03-19 | 5.73 | $5.75 | 4703 |
| 2025-03-18 | 5.73 | $5.71 | 1100 |
| 2025-03-17 | 5.74 | $5.72 | 3700 |
| 2025-03-14 | 5.75 | $5.70 | 1801 |
| 2025-03-13 | 5.76 | $5.75 | 921 |
| 2025-03-12 | 5.76 | $5.71 | 1900 |
| 2025-03-11 | 5.77 | $5.69 | 3000 |
| 2025-03-10 | 5.79 | $5.72 | 11666 |
| 2025-03-07 | 5.80 | $5.76 | 800 |
| 2025-03-06 | 5.81 | $5.75 | 4622 |
| 2025-03-05 | 5.82 | $5.75 | 3738 |
| 2025-03-04 | 5.83 | $5.81 | 6200 |
| 2025-03-03 | 5.83 | $5.80 | 3149 |
| 2025-02-28 | 5.83 | $5.84 | 13900 |
| 2025-02-27 | 5.83 | $5.83 | 911 |
| 2025-02-26 | 5.83 | $5.76 | 8400 |
| 2025-02-25 | 5.84 | $5.78 | 6500 |
| 2025-02-24 | 5.84 | $5.90 | 1100 |
| 2025-02-21 | 5.83 | $5.77 | 7000 |
| 2025-02-20 | 5.84 | $5.78 | 4900 |
| 2025-02-19 | 5.84 | $5.84 | 3714 |
| 2025-02-18 | 5.84 | $5.71 | 6800 |
| 2025-02-14 | 5.86 | $5.90 | 3300 |
| 2025-02-13 | 5.84 | $5.78 | 5870 |
| 2025-02-12 | 5.85 | $5.88 | 2700 |
| 2025-02-11 | 5.83 | $6.00 | 4954 |
| 2025-02-10 | 5.79 | $5.78 | 3600 |
| 2025-02-07 | 5.79 | $5.84 | 300 |
| 2025-02-06 | 5.78 | $5.80 | 10617 |
| 2025-02-05 | 5.77 | $5.70 | 1800 |
| 2025-02-04 | 5.78 | $5.90 | 4142 |
| 2025-02-03 | 5.74 | $5.80 | 8545 |
| 2025-01-31 | 5.73 | $5.89 | 6616 |
| 2025-01-30 | 5.69 | $5.84 | 900 |
| 2025-01-29 | 5.66 | $5.73 | 1939 |
| 2025-01-28 | 5.64 | $5.70 | 3106 |
| 2025-01-27 | 5.63 | $5.68 | 7246 |
| 2025-01-24 | 5.63 | $5.78 | 14200 |
| 2025-01-23 | 5.59 | $5.65 | 4331 |
| 2025-01-22 | 5.59 | $5.77 | 11745 |
| 2025-01-21 | 5.55 | $5.60 | 13200 |
| 2025-01-17 | 5.55 | $5.70 | 4239 |
| 2025-01-16 | 5.53 | $5.70 | 13028 |
| 2025-01-15 | 5.50 | $5.78 | 3900 |
| 2025-01-14 | 5.45 | $5.69 | 8734 |
| 2025-01-13 | 5.41 | $5.52 | 4300 |
| 2025-01-10 | 5.41 | $5.45 | 4532 |
| 2025-01-08 | 5.42 | $5.43 | 2700 |
| 2025-01-07 | 5.43 | $5.51 | 1800 |
| 2025-01-06 | 5.43 | $5.50 | 4300 |
| 2025-01-03 | 5.44 | $5.64 | 5093 |
| 2025-01-02 | 5.41 | $5.59 | 15512 |
| 2024-12-31 | 5.40 | $5.23 | 11600 |
| 2024-12-30 | 5.46 | $5.25 | 23100 |
| 2024-12-27 | 5.53 | $5.35 | 11300 |
| 2024-12-26 | 5.58 | $5.38 | 9200 |
| 2024-12-24 | 5.64 | $5.38 | 1136 |
| 2024-12-23 | 5.71 | $5.37 | 18654 |
| 2024-12-20 | 5.80 | $5.56 | 6206 |
| 2024-12-19 | 5.86 | $5.69 | 2444 |
| 2024-12-18 | 5.90 | $5.86 | 13800 |
| 2024-12-17 | 5.91 | $5.91 | 9600 |
| 2024-12-16 | 5.92 | $6.05 | 9700 |
| 2024-12-13 | 5.90 | $5.98 | 5501 |
| 2024-12-12 | 5.88 | $5.93 | 27800 |
| 2024-12-11 | 5.88 | $5.95 | 7078 |
| 2024-12-10 | 5.87 | $5.98 | 8000 |
| 2024-12-09 | 5.86 | $5.86 | 3300 |
| 2024-12-06 | 5.86 | $5.91 | 3321 |
| 2024-12-05 | 5.86 | $5.93 | 8100 |
| 2024-12-04 | 5.86 | $5.89 | 11600 |
| 2024-12-03 | 5.86 | $5.72 | 9729 |
| 2024-12-02 | 5.90 | $5.69 | 16024 |
| 2024-11-29 | 5.96 | $5.75 | 5841 |
| 2024-11-27 | 6.01 | $5.75 | 5900 |
| 2024-11-26 | 6.07 | $5.66 | 6122 |
| 2024-11-25 | 6.16 | $5.64 | 14980 |
| 2024-11-22 | 6.26 | $5.79 | 18142 |
| 2024-11-21 | 6.35 | $5.93 | 37740 |
| 2024-11-20 | 6.43 | $6.54 | 42342 |
| 2024-11-19 | 6.38 | $6.30 | 55647 |
| 2024-11-18 | 6.38 | $6.35 | 46000 |
| 2024-11-15 | 6.37 | $6.32 | 9200 |
| 2024-11-14 | 6.36 | $6.31 | 11405 |
| 2024-11-13 | 6.36 | $6.35 | 5519 |
| 2024-11-12 | 6.34 | $6.35 | 11400 |
| 2024-11-11 | 6.32 | $6.34 | 38640 |
| 2024-11-08 | 6.29 | $6.19 | 10600 |
| 2024-11-07 | 6.29 | $6.39 | 5640 |
| 2024-11-06 | 6.25 | $6.15 | 15500 |
| 2024-11-05 | 6.25 | $6.16 | 9400 |
| 2024-11-04 | 6.25 | $6.29 | 9039 |
| 2024-11-01 | 6.22 | $6.53 | 14700 |
| 2024-10-31 | 6.13 | $6.50 | 9800 |
| 2024-10-30 | 6.04 | $6.32 | 40138 |
| 2024-10-29 | 5.97 | $6.23 | 73800 |
| 2024-10-28 | 5.90 | $5.94 | 5709 |
| 2024-10-25 | 5.89 | $5.97 | 4717 |
| 2024-10-24 | 5.86 | $5.98 | 2300 |
| 2024-10-23 | 5.83 | $5.84 | 1011 |
| 2024-10-22 | 5.82 | $5.90 | 2000 |
| 2024-10-21 | 5.80 | $5.83 | 1337 |
| 2024-10-18 | 5.79 | $5.78 | 8841 |
| 2024-10-17 | 5.79 | $5.76 | 14500 |
| 2024-10-16 | 5.79 | $5.74 | 3200 |
| 2024-10-15 | 5.80 | $5.79 | 24512 |
| 2024-10-14 | 5.79 | $5.77 | 6147 |
| 2024-10-11 | 5.80 | $5.76 | 6100 |
| 2024-10-10 | 5.80 | $5.72 | 4500 |
| 2024-10-09 | 5.81 | $5.80 | 1000 |
| 2024-10-08 | 5.80 | $5.82 | 400 |
| 2024-10-07 | 5.79 | $5.82 | 1600 |
| 2024-10-04 | 5.78 | $5.80 | 11900 |
| 2024-10-03 | 5.77 | $5.83 | 2507 |
| 2024-10-02 | 5.75 | $5.83 | 1049 |
| 2024-10-01 | 5.73 | $5.71 | 1147 |
| 2024-09-30 | 5.73 | $5.75 | 18400 |
| 2024-09-27 | 5.72 | $5.75 | 12645 |
| 2024-09-26 | 5.71 | $5.74 | 4530 |
| 2024-09-25 | 5.71 | $5.73 | 2600 |
| 2024-09-24 | 5.70 | $5.70 | 913 |
| 2024-09-23 | 5.69 | $5.77 | 266 |
| 2024-09-20 | 5.67 | $5.68 | 300 |
| 2024-09-19 | 5.67 | $5.68 | 1419 |
| 2024-09-18 | 5.66 | $5.71 | 4200 |
| 2024-09-17 | 5.65 | $5.69 | 4600 |
| 2024-09-16 | 5.64 | $5.57 | 6314 |
| 2024-09-13 | 5.65 | $5.67 | 1700 |
| 2024-09-12 | 5.65 | $5.70 | 1500 |
| 2024-09-11 | 5.63 | $5.71 | 8912 |
| 2024-09-10 | 5.62 | $5.62 | 1200 |
| 2024-09-09 | 5.62 | $5.67 | 1100 |
| 2024-09-06 | 5.60 | $5.66 | 9822 |
| 2024-09-05 | 5.59 | $5.57 | 8000 |
| 2024-09-04 | 5.60 | $5.58 | 5238 |
| 2024-09-03 | 5.60 | $5.58 | 2700 |
| 2024-08-30 | 5.61 | $5.55 | 1800 |
| 2024-08-29 | 5.62 | $5.71 | 6815 |
| 2024-08-28 | 5.60 | $5.67 | 2200 |
| 2024-08-27 | 5.59 | $5.60 | 3012 |
| 2024-08-26 | 5.58 | $5.48 | 2500 |
| 2024-08-23 | 5.61 | $5.62 | 832 |
| 2024-08-22 | 5.61 | $5.55 | 342 |
| 2024-08-21 | 5.62 | $5.61 | 849 |
| 2024-08-20 | 5.62 | $5.59 | 620 |
| 2024-08-19 | 5.62 | $5.57 | 5300 |
| 2024-08-16 | 5.63 | $5.69 | 5838 |
| 2024-08-15 | 5.62 | $5.80 | 6200 |
| 2024-08-14 | 5.58 | $5.49 | 6500 |
| 2024-08-13 | 5.60 | $5.61 | 1519 |
| 2024-08-12 | 5.60 | $5.62 | 10311 |
| 2024-08-09 | 5.60 | $5.55 | 6344 |
| 2024-08-08 | 5.61 | $5.65 | 63800 |
| 2024-08-07 | 5.60 | $5.55 | 5811 |
| 2024-08-06 | 5.61 | $5.58 | 4300 |
| 2024-08-05 | 5.62 | $5.64 | 7700 |
| 2024-08-02 | 5.61 | $5.47 | 1732 |
| 2024-08-01 | 5.64 | $5.75 | 818 |
| 2024-07-31 | 5.62 | $5.72 | 2900 |
| 2024-07-30 | 5.59 | $5.69 | 2001 |
| 2024-07-29 | 5.58 | $5.72 | 5100 |
| 2024-07-26 | 5.55 | $5.73 | 1300 |
| 2024-07-25 | 5.51 | $5.46 | 9900 |
| 2024-07-24 | 5.53 | $5.42 | 3100 |
| 2024-07-23 | 5.55 | $5.38 | 7200 |
| 2024-07-22 | 5.59 | $5.55 | 7732 |
| 2024-07-19 | 5.60 | $5.56 | 3900 |
| 2024-07-18 | 5.61 | $5.66 | 1700 |
| 2024-07-17 | 5.60 | $5.65 | 3339 |
| 2024-07-16 | 5.60 | $5.50 | 1917 |
| 2024-07-15 | 5.62 | $5.63 | 4200 |
| 2024-07-12 | 5.62 | $5.51 | 7500 |
| 2024-07-11 | 5.64 | $5.56 | 10619 |
| 2024-07-10 | 5.65 | $5.50 | 2700 |
| 2024-07-09 | 5.69 | $5.58 | 413 |
| 2024-07-08 | 5.71 | $5.50 | 7336 |
| 2024-07-05 | 5.74 | $5.69 | 3748 |
| 2024-07-03 | 5.75 | $5.73 | — |
| 2024-07-02 | 5.75 | $5.73 | 5014 |
| 2024-07-01 | 5.74 | $5.85 | 2741 |
| 2024-06-28 | 5.71 | $5.72 | 600 |
| 2024-06-27 | 5.70 | $5.77 | 600 |
| 2024-06-26 | 5.68 | $5.64 | 1700 |
| 2024-06-25 | 5.69 | $5.71 | 1134 |
| 2024-06-24 | 5.67 | $5.72 | 2200 |
| 2024-06-21 | 5.66 | $5.71 | 5100 |
| 2024-06-20 | 5.64 | $5.68 | 1500 |
| 2024-06-18 | 5.63 | $5.60 | 500 |
| 2024-06-17 | 5.63 | $5.61 | 4011 |
| 2024-06-14 | 5.63 | $5.66 | 454 |
| 2024-06-13 | 5.62 | $5.60 | 3302 |
| 2024-06-12 | 5.62 | $5.71 | 1041 |
| 2024-06-11 | 5.60 | $5.58 | 2723 |
| 2024-06-10 | 5.60 | $5.58 | 1300 |
| 2024-06-07 | 5.60 | $5.63 | 2100 |
| 2024-06-06 | 5.59 | $5.64 | 10700 |
| 2024-06-05 | 5.58 | $5.53 | 3200 |
| 2024-06-04 | 5.58 | $5.55 | 1786 |
| 2024-06-03 | 5.58 | $5.64 | 3744 |
| 2024-05-31 | 5.57 | $5.65 | 5231 |
| 2024-05-30 | 5.55 | $5.61 | 16532 |
| 2024-05-29 | 5.53 | $5.68 | 13300 |
| 2024-05-28 | 5.50 | $5.53 | 7802 |
| 2024-05-24 | 5.49 | $5.46 | 7823 |
| 2024-05-23 | 5.50 | $5.46 | 4533 |
| 2024-05-22 | 5.51 | $5.59 | 6500 |
| 2024-05-21 | 5.49 | $5.50 | 6700 |
| 2024-05-20 | 5.49 | $5.56 | 6300 |
| 2024-05-17 | 5.47 | $5.57 | 3422 |
| 2024-05-16 | 5.45 | $5.46 | 4200 |
| 2024-05-15 | 5.45 | $5.50 | 6100 |
| 2024-05-14 | 5.45 | $5.50 | 10824 |
| 2024-05-13 | 5.44 | $5.51 | 4700 |
| 2024-05-10 | 5.42 | $5.42 | 9849 |
| 2024-05-09 | 5.43 | $5.42 | 317 |
| 2024-05-08 | 5.44 | $5.52 | 4500 |
| 2024-05-07 | 5.42 | $5.66 | 2400 |
| 2024-05-06 | 5.38 | $5.63 | 6700 |
| 2024-05-03 | 5.33 | $5.65 | 5519 |
| 2024-05-02 | 5.27 | $5.55 | 3723 |
| 2024-05-01 | 5.23 | $5.42 | 300 |
| 2024-04-30 | 5.21 | $5.33 | 4733 |
| 2024-04-29 | 5.20 | $5.43 | 2200 |
| 2024-04-26 | 5.17 | $5.32 | 5336 |
| 2024-04-25 | 5.16 | $5.25 | 2700 |
| 2024-04-24 | 5.17 | $5.24 | 1000 |
| 2024-04-23 | 5.18 | $5.24 | 7844 |
| 2024-04-22 | 5.19 | $5.14 | 8500 |
| 2024-04-19 | 5.23 | $5.23 | 5619 |
| 2024-04-18 | 5.26 | $5.28 | 2000 |
| 2024-04-17 | 5.28 | $5.20 | 8300 |
| 2024-04-16 | 5.32 | $5.16 | 2437 |
| 2024-04-15 | 5.38 | $5.14 | 3414 |
| 2024-04-12 | 5.45 | $5.16 | 5510 |
| 2024-04-11 | 5.54 | $5.17 | 3468 |
| 2024-04-10 | 5.63 | $5.15 | 6207 |
| 2024-04-09 | 5.75 | $5.17 | 58422 |
| 2024-04-08 | 5.88 | $5.32 | 5900 |
| 2024-04-05 | 6.00 | $5.56 | 28237 |
| 2024-04-04 | 6.09 | $5.82 | 13213 |
| 2024-04-03 | 6.14 | $5.68 | 1500 |
| 2024-04-02 | 6.22 | $5.68 | 14700 |
| 2024-04-01 | 6.32 | $5.80 | 13035 |
| 2024-03-28 | 6.40 | $6.11 | 6200 |
| 2024-03-27 | 6.44 | $5.99 | 6300 |
| 2024-03-26 | 6.50 | $6.30 | 9100 |
| 2024-03-25 | 6.51 | $6.35 | 2607 |
| 2024-03-22 | 6.50 | $6.30 | 823 |
| 2024-03-21 | 6.50 | $6.34 | 4028 |
| 2024-03-20 | 6.49 | $6.40 | 3012 |
| 2024-03-19 | 6.47 | $6.44 | 6003 |
| 2024-03-18 | 6.43 | $6.50 | 5616 |
| 2024-03-15 | 6.37 | $6.52 | 1301 |
| 2024-03-14 | 6.29 | $6.54 | 8648 |
| 2024-03-13 | 6.20 | $6.46 | 5435 |
| 2024-03-12 | 6.10 | $6.50 | 6600 |
| 2024-03-11 | 5.98 | $6.44 | 16504 |
| 2024-03-08 | 5.85 | $6.02 | 7749 |
| 2024-03-07 | 5.79 | $6.11 | 20200 |
| 2024-03-06 | 5.69 | $5.73 | 3739 |
| 2024-03-05 | 5.66 | $5.77 | 3737 |
| 2024-03-04 | 5.62 | $5.76 | 2602 |
| 2024-03-01 | 5.57 | $5.80 | 10340 |
| 2024-02-29 | 5.50 | $5.60 | 2700 |
| 2024-02-28 | 5.46 | $5.55 | 1211 |
| 2024-02-27 | 5.42 | $5.60 | 7229 |
| 2024-02-26 | 5.37 | $5.60 | 15801 |
| 2024-02-23 | 5.31 | $5.38 | 6442 |
| 2024-02-22 | 5.28 | $5.45 | 12500 |
| 2024-02-21 | 5.24 | $5.43 | 37421 |
| 2024-02-20 | 5.19 | $5.28 | 139900 |
| 2024-02-16 | 5.16 | $5.35 | 6847 |
| 2024-02-15 | 5.12 | $5.19 | 600 |
| 2024-02-14 | 5.10 | $5.12 | 5539 |
| 2024-02-13 | 5.10 | $5.15 | 4200 |
| 2024-02-12 | 5.09 | $5.08 | 7500 |
| 2024-02-09 | 5.09 | $5.03 | 1900 |
| 2024-02-08 | 5.10 | $5.05 | 8200 |
| 2024-02-07 | 5.10 | $5.01 | 2500 |
| 2024-02-06 | 5.12 | $5.09 | 3100 |
| 2024-02-05 | 5.13 | $5.04 | 4500 |
| 2024-02-02 | 5.14 | $5.05 | 4600 |
| 2024-02-01 | 5.16 | $5.18 | 1300 |
| 2024-01-31 | 5.14 | $5.13 | 3109 |
| 2024-01-30 | 5.14 | $5.19 | 12100 |
| 2024-01-29 | 5.13 | $5.17 | 2227 |
| 2024-01-26 | 5.11 | $5.20 | 2900 |
| 2024-01-25 | 5.09 | $5.15 | 1403 |
| 2024-01-24 | 5.07 | $5.10 | 6142 |
| 2024-01-23 | 5.07 | $5.07 | 24200 |
| 2024-01-22 | 5.06 | $5.09 | 24000 |
| 2024-01-19 | 5.05 | $5.08 | 13820 |
| 2024-01-18 | 5.05 | $5.06 | 4300 |
| 2024-01-17 | 5.04 | $5.02 | 2901 |
| 2024-01-16 | 5.04 | $4.98 | 8200 |
| 2024-01-12 | 5.06 | $4.96 | 6737 |
| 2024-01-11 | 5.07 | $5.01 | 5500 |
| 2024-01-10 | 5.08 | $5.03 | 2300 |
| 2024-01-09 | 5.09 | $5.11 | 3243 |
| 2024-01-08 | 5.08 | $5.08 | 3000 |
| 2024-01-05 | 5.08 | $5.02 | 8422 |
| 2024-01-04 | 5.08 | $5.09 | 10233 |
| 2024-01-03 | 5.08 | $5.12 | 20400 |
| 2024-01-02 | 5.06 | $5.19 | 20938 |
| 2023-12-29 | 5.03 | $5.14 | 13500 |
| 2023-12-28 | 5.00 | $5.12 | 28306 |
| 2023-12-27 | 4.98 | $5.07 | 6813 |
| 2023-12-26 | 4.96 | $5.10 | 2811 |
| 2023-12-22 | 4.93 | $5.15 | 5507 |
| 2023-12-21 | 4.88 | $5.15 | 12000 |
| 2023-12-20 | 4.83 | $4.94 | 17200 |
| 2023-12-19 | 4.81 | $4.89 | 11000 |
| 2023-12-18 | 4.81 | $4.89 | 11300 |
| 2023-12-15 | 4.80 | $4.97 | 8300 |
| 2023-12-14 | 4.77 | $4.94 | 25911 |
| 2023-12-13 | 4.75 | $4.78 | 57300 |
| 2023-12-12 | 4.75 | $4.74 | 38734 |
| 2023-12-11 | 4.77 | $4.75 | 106302 |
| 2023-12-08 | 4.79 | $4.80 | 17300 |
| 2023-12-07 | 4.80 | $4.85 | 134800 |
| 2023-12-06 | 4.81 | $4.72 | 8447 |
| 2023-12-05 | 4.84 | $4.66 | 14000 |
| 2023-12-04 | 4.89 | $4.70 | 18800 |
| 2023-12-01 | 4.94 | $4.70 | 39505 |
| 2023-11-30 | 5.00 | $4.72 | 86300 |
| 2023-11-29 | 5.07 | $4.82 | 12834 |
| 2023-11-28 | 5.12 | $4.88 | 8333 |
| 2023-11-27 | 5.18 | $4.80 | 16114 |
| 2023-11-24 | 5.25 | $4.92 | 7000 |
| 2023-11-22 | 5.32 | $4.96 | 26236 |
| 2023-11-21 | 5.38 | $5.45 | 34900 |
| 2023-11-20 | 5.36 | $5.55 | 33262 |
| 2023-11-17 | 5.30 | $5.37 | 11339 |
| 2023-11-16 | 5.28 | $5.48 | 7900 |
| 2023-11-15 | 5.22 | $5.48 | 24700 |
| 2023-11-14 | 5.16 | $5.30 | 11646 |
| 2023-11-13 | 5.13 | $5.30 | 9719 |
| 2023-11-10 | 5.09 | $5.18 | 3846 |
| 2023-11-09 | 5.07 | $5.21 | 5200 |
| 2023-11-08 | 5.04 | $5.15 | 7000 |
| 2023-11-07 | 5.01 | $5.03 | 10845 |
| 2023-11-06 | 5.01 | $5.09 | 12600 |
| 2023-11-03 | 5.00 | $5.03 | 3038 |
| 2023-11-02 | 4.99 | $5.04 | 8548 |
| 2023-11-01 | 4.99 | $5.05 | 1924 |
| 2023-10-31 | 4.98 | $5.00 | 11528 |
| 2023-10-30 | 4.98 | $5.01 | 3500 |
| 2023-10-27 | 4.98 | $4.94 | 1433 |
| 2023-10-26 | 4.99 | $5.12 | 2047 |
| 2023-10-25 | 4.97 | $5.02 | 4734 |
| 2023-10-24 | 4.97 | $4.99 | 2632 |
| 2023-10-23 | 4.97 | $4.99 | 1827 |
| 2023-10-20 | 4.97 | $4.99 | 3800 |
| 2023-10-19 | 4.97 | $4.95 | 1800 |
| 2023-10-18 | 4.99 | $5.00 | 1538 |
| 2023-10-17 | 4.99 | $4.93 | 2400 |
| 2023-10-16 | 5.01 | $5.07 | 11001 |
| 2023-10-13 | 5.01 | $4.97 | 2300 |
| 2023-10-12 | 5.02 | $5.00 | 5402 |
| 2023-10-11 | 5.03 | $5.00 | 5525 |
| 2023-10-10 | 5.05 | $4.98 | 4800 |
| 2023-10-09 | 5.07 | $5.07 | 900 |
| 2023-10-06 | 5.08 | $5.03 | 2215 |
| 2023-10-05 | 5.09 | $5.14 | 3900 |
| 2023-10-04 | 5.09 | $5.11 | 2839 |
| 2023-10-03 | 5.09 | $5.04 | 10600 |
| 2023-10-02 | 5.10 | $5.15 | 4000 |
| 2023-09-29 | 5.10 | $5.17 | 16736 |
| 2023-09-28 | 5.09 | $5.06 | 6530 |
| 2023-09-27 | 5.10 | $5.07 | 12415 |
| 2023-09-26 | 5.12 | $5.09 | 12840 |
| 2023-09-25 | 5.13 | $5.15 | 9300 |
| 2023-09-22 | 5.13 | $5.16 | 2100 |
| 2023-09-21 | 5.13 | $5.07 | 5612 |
| 2023-09-20 | 5.15 | $5.20 | 4000 |
| 2023-09-19 | 5.15 | $5.15 | 900 |
| 2023-09-18 | 5.15 | $5.16 | 3027 |
| 2023-09-15 | 5.16 | $5.09 | 6532 |
| 2023-09-14 | 5.18 | $5.21 | 4321 |
| 2023-09-13 | 5.18 | $5.15 | 13325 |
| 2023-09-12 | 5.19 | $5.19 | 3500 |
| 2023-09-11 | 5.20 | $5.23 | 1800 |
| 2023-09-08 | 5.20 | $5.10 | 1400 |
| 2023-09-07 | 5.22 | $5.14 | 4200 |
| 2023-09-06 | 5.25 | $5.12 | 2616 |
| 2023-09-05 | 5.28 | $5.20 | 7100 |
| 2023-09-01 | 5.30 | $5.25 | 18400 |
| 2023-08-31 | 5.31 | $5.32 | 18525 |
| 2023-08-30 | 5.31 | $5.27 | 3800 |
| 2023-08-29 | 5.31 | $5.25 | 7843 |
| 2023-08-28 | 5.33 | $5.31 | 7111 |
| 2023-08-25 | 5.33 | $5.33 | 1607 |
| 2023-08-24 | 5.33 | $5.27 | 2500 |
| 2023-08-23 | 5.35 | $5.29 | 3436 |
| 2023-08-22 | 5.36 | $5.35 | 5900 |
| 2023-08-21 | 5.36 | $5.27 | 7600 |
| 2023-08-18 | 5.37 | $5.30 | 3400 |
| 2023-08-17 | 5.39 | $5.28 | 10734 |
| 2023-08-16 | 5.41 | $5.37 | 2300 |
| 2023-08-15 | 5.41 | $5.37 | 58700 |
| 2023-08-14 | 5.41 | $5.40 | 31500 |
| 2023-08-11 | 5.41 | $5.42 | 26200 |
| 2023-08-10 | 5.40 | $5.48 | 5000 |
| 2023-08-09 | 5.38 | $5.40 | 6600 |
| 2023-08-08 | 5.38 | $5.38 | 14946 |
| 2023-08-07 | 5.37 | $5.41 | 113321 |
| 2023-08-04 | 5.36 | $5.36 | 6825 |
| 2023-08-03 | 5.35 | $5.32 | 8226 |
| 2023-08-02 | 5.36 | $5.42 | 600 |
| 2023-08-01 | 5.34 | $5.33 | 1249 |
| 2023-07-31 | 5.34 | $5.35 | 4039 |
| 2023-07-28 | 5.33 | $5.24 | 4105 |
| 2023-07-27 | 5.35 | $5.34 | 1705 |
| 2023-07-26 | 5.34 | $5.33 | 1945 |
| 2023-07-25 | 5.34 | $5.38 | 15043 |
| 2023-07-24 | 5.33 | $5.41 | 5147 |
| 2023-07-21 | 5.31 | $5.39 | 2008 |
| 2023-07-20 | 5.29 | $5.42 | 2600 |
| 2023-07-19 | 5.26 | $5.38 | 7113 |
| 2023-07-18 | 5.23 | $5.32 | 1336 |
| 2023-07-17 | 5.21 | $5.22 | 4938 |
| 2023-07-14 | 5.21 | $5.34 | 3200 |
| 2023-07-13 | 5.19 | $5.33 | 3622 |
| 2023-07-12 | 5.16 | $5.26 | 2700 |
| 2023-07-11 | 5.14 | $5.25 | 2300 |
| 2023-07-10 | 5.13 | $5.22 | 1923 |
| 2023-07-07 | 5.12 | $5.10 | 1700 |
| 2023-07-06 | 5.13 | $5.19 | 3600 |
| 2023-07-05 | 5.12 | $5.15 | 1100 |
| 2023-07-03 | 5.12 | $5.10 | 1210 |
| 2023-06-30 | 5.14 | $5.09 | 3100 |
| 2023-06-29 | 5.16 | $5.20 | 800 |
| 2023-06-28 | 5.15 | $5.08 | 6848 |
| 2023-06-27 | 5.18 | $5.07 | 3700 |
| 2023-06-26 | 5.21 | $5.15 | 1600 |
| 2023-06-23 | 5.23 | $5.14 | 7947 |
| 2023-06-22 | 5.25 | $5.20 | 3500 |
| 2023-06-21 | 5.27 | $5.25 | — |
| 2023-06-20 | 5.28 | $5.25 | 611 |
| 2023-06-16 | 5.29 | $5.25 | 1344 |
| 2023-06-15 | 5.30 | $5.21 | 6000 |
| 2023-06-14 | 5.32 | $5.29 | 1000 |
| 2023-06-13 | 5.33 | $5.25 | 2400 |
| 2023-06-12 | 5.34 | $5.33 | 2200 |
| 2023-06-09 | 5.35 | $5.22 | 3022 |
| 2023-06-08 | 5.38 | $5.31 | 2823 |
| 2023-06-07 | 5.39 | $5.28 | 3733 |
| 2023-06-06 | 5.41 | $5.31 | 1900 |
| 2023-06-05 | 5.43 | $5.38 | 1457 |
| 2023-06-02 | 5.44 | $5.33 | 2848 |
| 2023-06-01 | 5.45 | $5.40 | 2903 |
| 2023-05-31 | 5.46 | $5.53 | 2538 |
| 2023-05-30 | 5.44 | $5.37 | 1700 |
| 2023-05-26 | 5.45 | $5.45 | 4200 |
| 2023-05-25 | 5.44 | $5.40 | 8730 |
| 2023-05-24 | 5.45 | $5.46 | 1900 |
| 2023-05-23 | 5.44 | $5.42 | 1840 |
| 2023-05-22 | 5.44 | $5.45 | 1821 |
| 2023-05-19 | 5.43 | $5.45 | 5300 |
| 2023-05-18 | 5.42 | $5.45 | 3400 |
| 2023-05-17 | 5.40 | $5.45 | 2423 |
| 2023-05-16 | 5.39 | $5.48 | 943 |
| 2023-05-15 | 5.36 | $5.36 | 3824 |
| 2023-05-12 | 5.36 | $5.40 | 624 |
| 2023-05-11 | 5.35 | $5.35 | 940 |
| 2023-05-10 | 5.35 | $5.35 | 426 |
| 2023-05-09 | 5.34 | $5.36 | 8202 |
| 2023-05-08 | 5.33 | $5.43 | 3000 |
| 2023-05-05 | 5.31 | $5.35 | 1600 |
| 2023-05-04 | 5.30 | $5.35 | 2412 |
| 2023-05-03 | 5.28 | $5.11 | 1700 |
| 2023-05-02 | 5.32 | $5.25 | 818 |
| 2023-05-01 | 5.33 | $5.35 | 1200 |
| 2023-04-28 | 5.32 | $5.40 | 1600 |
| 2023-04-27 | 5.30 | $5.38 | 3818 |
| 2023-04-26 | 5.28 | $5.35 | 1008 |
| 2023-04-25 | 5.27 | $5.35 | 1300 |
| 2023-04-24 | 5.25 | $5.38 | 800 |
| 2023-04-21 | 5.22 | $5.35 | 3313 |
| 2023-04-20 | 5.19 | $5.25 | 816 |
| 2023-04-19 | 5.18 | $5.24 | 2200 |
| 2023-04-18 | 5.18 | $5.25 | 3900 |
| 2023-04-17 | 5.16 | $5.16 | 524 |
| 2023-04-14 | 5.17 | $5.16 | 4844 |
| 2023-04-13 | 5.18 | $5.05 | 1500 |
| 2023-04-12 | 5.21 | $5.07 | 12900 |
| 2023-04-11 | 5.24 | $5.13 | 2014 |
| 2023-04-10 | 5.26 | $5.23 | 512 |
| 2023-04-06 | 5.27 | $5.17 | 527 |
| 2023-04-05 | 5.29 | $5.20 | 2900 |
| 2023-04-04 | 5.31 | $5.35 | 3222 |
| 2023-04-03 | 5.30 | $5.35 | 2200 |
| 2023-03-31 | 5.29 | $5.28 | 558 |
| 2023-03-30 | 5.29 | $5.28 | 5500 |
| 2023-03-29 | 5.29 | $5.34 | 1637 |
| 2023-03-28 | 5.27 | $5.32 | 645 |
| 2023-03-27 | 5.26 | $5.36 | 8200 |
| 2023-03-24 | 5.24 | $5.21 | 500 |
| 2023-03-23 | 5.25 | $5.28 | 1429 |
| 2023-03-22 | 5.24 | $5.29 | 2513 |
| 2023-03-21 | 5.23 | $5.22 | 4947 |
| 2023-03-20 | 5.24 | $5.28 | 4742 |
| 2023-03-17 | 5.23 | $5.32 | 4535 |
| 2023-03-16 | 5.21 | $5.31 | 6100 |
| 2023-03-15 | 5.19 | $5.18 | 4300 |
| 2023-03-14 | 5.20 | $5.19 | 4800 |
| 2023-03-13 | 5.21 | $5.22 | 17112 |
| 2023-03-10 | 5.21 | $5.22 | 4905 |
| 2023-03-09 | 5.21 | $5.22 | 2712 |
| 2023-03-08 | 5.21 | $5.26 | 700 |
| 2023-03-07 | 5.20 | $5.34 | 10827 |
| 2023-03-06 | 5.18 | $5.20 | 7940 |
| 2023-03-03 | 5.18 | $5.20 | 3533 |
| 2023-03-02 | 5.18 | $5.21 | 4232 |
| 2023-03-01 | 5.18 | $5.15 | 2936 |
| 2023-02-28 | 5.19 | $5.15 | 11600 |
| 2023-02-27 | 5.21 | $5.09 | 7400 |
| 2023-02-24 | 5.24 | $5.10 | 600 |
| 2023-02-23 | 5.27 | $5.15 | 17600 |
| 2023-02-22 | 5.30 | $5.19 | 11400 |
| 2023-02-21 | 5.32 | $5.29 | 9500 |
| 2023-02-17 | 5.33 | $5.20 | 6712 |
| 2023-02-16 | 5.36 | $5.31 | 1400 |
| 2023-02-15 | 5.37 | $5.34 | 1148 |
| 2023-02-14 | 5.38 | $5.34 | 71126 |
| 2023-02-13 | 5.38 | $5.40 | 9227 |
| 2023-02-10 | 5.38 | $5.35 | 4200 |
| 2023-02-09 | 5.38 | $5.35 | 7711 |
| 2023-02-08 | 5.38 | $5.35 | 2638 |
| 2023-02-07 | 5.39 | $5.35 | 4100 |
| 2023-02-06 | 5.39 | $5.37 | 16533 |
| 2023-02-03 | 5.40 | $5.43 | 2110 |
| 2023-02-02 | 5.39 | $5.42 | 7500 |
| 2023-02-01 | 5.37 | $5.38 | 6137 |
| 2023-01-31 | 5.37 | $5.34 | 2310 |
| 2023-01-30 | 5.37 | $5.32 | 53900 |
| 2023-01-27 | 5.38 | $5.35 | 18700 |
| 2023-01-26 | 5.38 | $5.40 | 7424 |
| 2023-01-25 | 5.38 | $5.42 | 3300 |
| 2023-01-24 | 5.36 | $5.39 | 3526 |
| 2023-01-23 | 5.35 | $5.37 | 22400 |
| 2023-01-20 | 5.35 | $5.41 | 12000 |
| 2023-01-19 | 5.33 | $5.38 | 3142 |
| 2023-01-18 | 5.32 | $5.40 | 11718 |
| 2023-01-17 | 5.30 | $5.42 | 12513 |
| 2023-01-13 | 5.27 | $5.49 | 41522 |
| 2023-01-12 | 5.23 | $5.30 | 7400 |
| 2023-01-11 | 5.21 | $5.38 | 3654 |
| 2023-01-10 | 5.18 | $5.23 | 4800 |
| 2023-01-09 | 5.18 | $5.30 | 7700 |
| 2023-01-06 | 5.16 | $5.08 | 5600 |
| 2023-01-05 | 5.18 | $5.11 | 3300 |
| 2023-01-04 | 5.21 | $5.25 | 1739 |
| 2023-01-03 | 5.20 | $5.21 | 3120 |
| 2022-12-30 | 5.21 | $5.16 | 4244 |
| 2022-12-29 | 5.22 | $5.10 | 7312 |
| 2022-12-28 | 5.25 | $5.06 | 4800 |
| 2022-12-27 | 5.30 | $5.02 | 22900 |
| 2022-12-23 | 5.36 | $5.37 | 3600 |
| 2022-12-22 | 5.36 | $5.40 | 434 |
| 2022-12-21 | 5.35 | $5.35 | 13623 |
| 2022-12-20 | 5.35 | $5.31 | 1400 |
| 2022-12-19 | 5.35 | $5.30 | 10628 |
| 2022-12-16 | 5.36 | $5.28 | 10208 |
| 2022-12-15 | 5.38 | $5.43 | 18600 |
| 2022-12-14 | 5.37 | $5.35 | 15214 |
| 2022-12-13 | 5.37 | $5.40 | 10300 |
| 2022-12-12 | 5.36 | $5.38 | 9500 |
| 2022-12-09 | 5.36 | $5.30 | 1814 |
| 2022-12-08 | 5.37 | $5.40 | 6641 |
| 2022-12-07 | 5.36 | $5.27 | 12400 |
| 2022-12-06 | 5.37 | $5.34 | 18203 |
| 2022-12-05 | 5.38 | $5.30 | 14822 |
| 2022-12-02 | 5.39 | $5.40 | 1624 |
| 2022-12-01 | 5.39 | $5.30 | 823 |
| 2022-11-30 | 5.40 | $5.31 | 42400 |
| 2022-11-29 | 5.41 | $5.25 | 6900 |
| 2022-11-28 | 5.44 | $5.32 | 2945 |
| 2022-11-25 | 5.46 | $5.25 | 25800 |
| 2022-11-23 | 5.50 | $5.24 | 2100 |
| 2022-11-22 | 5.54 | $5.26 | 17642 |
| 2022-11-21 | 5.59 | $5.37 | 12000 |
| 2022-11-18 | 5.62 | $5.16 | 7700 |
| 2022-11-17 | 5.69 | $5.37 | 9300 |
| 2022-11-16 | 5.74 | $5.47 | 61627 |
| 2022-11-15 | 5.76 | $5.95 | 66642 |
| 2022-11-14 | 5.69 | $6.00 | 19631 |
| 2022-11-11 | 5.60 | $5.89 | 7440 |
| 2022-11-10 | 5.51 | $5.77 | 9702 |
| 2022-11-09 | 5.44 | $5.55 | 6019 |
| 2022-11-08 | 5.39 | $5.27 | 28000 |
| 2022-11-07 | 5.40 | $5.59 | 13600 |
| 2022-11-04 | 5.34 | $5.03 | 3800 |
| 2022-11-03 | 5.39 | $5.39 | 8217 |
| 2022-11-02 | 5.37 | $5.45 | 4044 |
| 2022-11-01 | 5.33 | $5.50 | 2625 |
| 2022-10-31 | 5.27 | $5.35 | 1900 |
| 2022-10-28 | 5.24 | $5.40 | 7400 |
| 2022-10-27 | 5.19 | $5.44 | 7733 |
| 2022-10-26 | 5.12 | $5.24 | 3400 |
| 2022-10-25 | 5.08 | $5.10 | 17441 |
| 2022-10-24 | 5.06 | $5.10 | 5400 |
| 2022-10-21 | 5.04 | $5.13 | 749 |
| 2022-10-20 | 5.02 | $5.15 | 16139 |
| 2022-10-19 | 4.98 | $5.14 | 1337 |
| 2022-10-18 | 4.94 | $5.10 | 2700 |
| 2022-10-17 | 4.89 | $5.03 | 5819 |
| 2022-10-14 | 4.86 | $5.03 | 1200 |
| 2022-10-13 | 4.82 | $5.05 | 7800 |
| 2022-10-12 | 4.77 | $5.06 | 10226 |
| 2022-10-11 | 4.72 | $5.07 | 22863 |
| 2022-10-10 | 4.65 | $4.55 | 6941 |
| 2022-10-07 | 4.67 | $4.70 | 7343 |
| 2022-10-06 | 4.68 | $4.83 | 3818 |
| 2022-10-05 | 4.65 | $4.72 | 8129 |
| 2022-10-04 | 4.65 | $4.76 | 5521 |
| 2022-10-03 | 4.63 | $4.61 | 1400 |
| 2022-09-30 | 4.65 | $4.67 | 6800 |
| 2022-09-29 | 4.66 | $4.62 | 7100 |
| 2022-09-28 | 4.68 | $4.61 | 600 |
| 2022-09-27 | 4.70 | $4.69 | 5600 |
| 2022-09-26 | 4.72 | $4.55 | 15032 |
| 2022-09-23 | 4.76 | $4.56 | 14717 |
| 2022-09-22 | 4.81 | $4.80 | 5712 |
| 2022-09-21 | 4.82 | $4.79 | 4300 |
| 2022-09-20 | 4.83 | $4.77 | 3100 |
| 2022-09-19 | 4.85 | $4.70 | 9200 |
| 2022-09-16 | 4.88 | $4.79 | 5000 |
| 2022-09-15 | 4.91 | $4.85 | 4640 |
| 2022-09-14 | 4.92 | $4.90 | 2800 |
| 2022-09-13 | 4.93 | $5.01 | 1900 |
| 2022-09-12 | 4.91 | $4.91 | 3519 |
| 2022-09-09 | 4.92 | $4.98 | 2340 |
| 2022-09-08 | 4.90 | $4.94 | 3300 |
| 2022-09-07 | 4.90 | $4.99 | 2446 |
| 2022-09-06 | 4.88 | $4.84 | 6721 |
| 2022-09-02 | 4.90 | $4.81 | 1718 |
| 2022-09-01 | 4.92 | $4.71 | 7209 |
| 2022-08-31 | 4.97 | $4.75 | 30400 |
| 2022-08-30 | 5.01 | $4.79 | 13834 |
| 2022-08-29 | 5.06 | $4.97 | 7700 |
| 2022-08-26 | 5.07 | $4.99 | 1600 |
| 2022-08-25 | 5.09 | $4.94 | 4232 |
| 2022-08-24 | 5.11 | $5.13 | 3505 |
| 2022-08-23 | 5.10 | $5.02 | 14200 |
| 2022-08-22 | 5.11 | $4.97 | 3300 |
| 2022-08-19 | 5.13 | $5.16 | 3630 |
| 2022-08-18 | 5.11 | $5.14 | 4000 |
| 2022-08-17 | 5.09 | $5.15 | 8847 |
| 2022-08-16 | 5.07 | $5.30 | 3304 |
| 2022-08-15 | 5.02 | $5.23 | 9731 |
| 2022-08-12 | 4.97 | $5.15 | 5618 |
| 2022-08-11 | 4.92 | $5.04 | 12526 |
| 2022-08-10 | 4.90 | $5.03 | 4315 |
| 2022-08-09 | 4.87 | $4.89 | 5822 |
| 2022-08-08 | 4.86 | $4.87 | 8800 |
| 2022-08-05 | 4.86 | $4.85 | 3537 |
| 2022-08-04 | 4.87 | $4.86 | 9700 |
| 2022-08-03 | 4.87 | $4.85 | 3546 |
| 2022-08-02 | 4.87 | $4.81 | 3700 |
| 2022-08-01 | 4.89 | $4.86 | 9100 |
| 2022-07-29 | 4.90 | $5.04 | 3619 |
| 2022-07-28 | 4.86 | $5.10 | 4509 |
| 2022-07-27 | 4.82 | $5.14 | 4100 |
| 2022-07-26 | 4.75 | $5.05 | 3000 |
| 2022-07-25 | 4.70 | $5.11 | 15100 |
| 2022-07-22 | 4.62 | $4.98 | 4100 |
| 2022-07-21 | 4.56 | $4.79 | 2122 |
| 2022-07-20 | 4.53 | $4.79 | 4900 |
| 2022-07-19 | 4.50 | $4.74 | 6800 |
| 2022-07-18 | 4.47 | $4.61 | 5900 |
| 2022-07-15 | 4.47 | $4.51 | 7800 |
| 2022-07-14 | 4.49 | $4.52 | 10200 |
| 2022-07-13 | 4.52 | $4.51 | 3600 |
| 2022-07-12 | 4.55 | $4.42 | 5816 |
| 2022-07-11 | 4.61 | $4.56 | 6600 |
| 2022-07-08 | 4.65 | $4.60 | 3400 |
| 2022-07-07 | 4.68 | $4.59 | 4841 |
| 2022-07-06 | 4.73 | $4.60 | 11044 |
| 2022-07-05 | 4.78 | $4.62 | 6326 |
| 2022-07-01 | 4.84 | $4.81 | 5200 |
| 2022-06-30 | 4.87 | $4.70 | 37200 |
| 2022-06-29 | 4.93 | $4.78 | 5100 |
| 2022-06-28 | 4.98 | $4.91 | 9800 |
| 2022-06-27 | 5.02 | $4.98 | 3201 |
| 2022-06-24 | 5.04 | $4.92 | 11500 |
| 2022-06-23 | 5.09 | $4.90 | 23422 |
| 2022-06-22 | 5.14 | $5.06 | 18211 |
| 2022-06-21 | 5.17 | $5.19 | 27472 |
| 2022-06-17 | 5.18 | $5.38 | 17506 |
| 2022-06-16 | 5.15 | $5.20 | 3100 |
| 2022-06-15 | 5.16 | $5.23 | 6035 |
| 2022-06-14 | 5.16 | $5.26 | 8100 |
| 2022-06-13 | 5.16 | $5.24 | 12542 |
| 2022-06-10 | 5.16 | $5.34 | 24326 |
| 2022-06-09 | 5.14 | $5.24 | 4800 |
| 2022-06-08 | 5.14 | $5.25 | 14320 |
| 2022-06-07 | 5.14 | $5.10 | 40908 |
| 2022-06-06 | 5.17 | $5.26 | 29500 |
| 2022-06-03 | 5.17 | $5.25 | 14719 |
| 2022-06-02 | 5.18 | $5.25 | 24900 |
| 2022-06-01 | 5.19 | $5.34 | 16800 |
| 2022-05-31 | 5.19 | $5.39 | 30030 |
| 2022-05-27 | 5.17 | $5.40 | 51724 |
| 2022-05-26 | 5.15 | $5.39 | 42400 |
| 2022-05-25 | 5.13 | $5.30 | 32514 |
| 2022-05-24 | 5.13 | $5.27 | 4300 |
| 2022-05-23 | 5.14 | $5.32 | 18032 |
| 2022-05-20 | 5.14 | $5.29 | 26200 |
| 2022-05-19 | 5.15 | $5.11 | 8900 |
| 2022-05-18 | 5.20 | $5.15 | 5900 |
| 2022-05-17 | 5.26 | $5.28 | 29408 |
| 2022-05-16 | 5.29 | $5.31 | 8200 |
| 2022-05-13 | 5.33 | $5.29 | 16100 |
| 2022-05-12 | 5.38 | $5.20 | 21902 |
| 2022-05-11 | 5.46 | $5.30 | 9700 |
| 2022-05-10 | 5.53 | $5.26 | 28900 |
| 2022-05-09 | 5.62 | $5.37 | 9000 |
| 2022-05-06 | 5.71 | $5.33 | 30506 |
| 2022-05-05 | 5.82 | $5.53 | 12300 |
| 2022-05-04 | 5.91 | $6.22 | 11000 |
| 2022-05-03 | 5.86 | $5.96 | 4533 |
| 2022-05-02 | 5.87 | $5.90 | 5400 |
| 2022-04-29 | 5.89 | $5.86 | 21237 |
| 2022-04-28 | 5.93 | $5.93 | 6002 |
| 2022-04-27 | 5.96 | $5.76 | 5300 |
| 2022-04-26 | 6.03 | $5.60 | 13400 |
| 2022-04-25 | 6.14 | $5.72 | 7648 |
| 2022-04-22 | 6.25 | $5.80 | 40221 |
| 2022-04-21 | 6.37 | $6.05 | 10609 |
| 2022-04-20 | 6.45 | $6.34 | 4447 |
| 2022-04-19 | 6.48 | $6.19 | 6700 |
| 2022-04-18 | 6.54 | $6.17 | 10746 |
| 2022-04-14 | 6.62 | $6.39 | 8300 |
| 2022-04-13 | 6.67 | $6.28 | 24600 |
| 2022-04-12 | 6.75 | $6.64 | 5229 |
| 2022-04-11 | 6.77 | $6.84 | 8600 |
| 2022-04-08 | 6.75 | $6.76 | 3324 |
| 2022-04-07 | 6.73 | $6.62 | 1600 |
| 2022-04-06 | 6.75 | $6.70 | 2312 |
| 2022-04-05 | 6.75 | $6.81 | 5527 |
| 2022-04-04 | 6.73 | $6.98 | 9143 |
| 2022-04-01 | 6.67 | $6.85 | 9000 |
| 2022-03-31 | 6.63 | $6.80 | 12202 |
| 2022-03-30 | 6.59 | $6.73 | 7318 |
| 2022-03-29 | 6.55 | $6.62 | 5736 |
| 2022-03-28 | 6.54 | $6.62 | 14600 |
| 2022-03-25 | 6.52 | $6.68 | 3240 |
| 2022-03-24 | 6.49 | $6.58 | 2000 |
| 2022-03-23 | 6.47 | $6.44 | 8100 |
| 2022-03-22 | 6.49 | $6.47 | 11000 |
| 2022-03-21 | 6.49 | $6.49 | 7519 |
| 2022-03-18 | 6.50 | $6.41 | 10100 |
| 2022-03-17 | 6.52 | $6.48 | 14817 |
| 2022-03-16 | 6.53 | $6.40 | 4634 |
| 2022-03-15 | 6.55 | $6.45 | 8609 |
| 2022-03-14 | 6.58 | $6.64 | 21437 |
| 2022-03-11 | 6.56 | $6.54 | 6200 |
| 2022-03-10 | 6.57 | $6.51 | 3400 |
| 2022-03-09 | 6.58 | $6.50 | 2100 |
| 2022-03-08 | 6.60 | $6.46 | 2437 |
| 2022-03-07 | 6.62 | $6.31 | 17424 |
| 2022-03-04 | 6.69 | $6.59 | 13634 |
| 2022-03-03 | 6.70 | $6.62 | 27105 |
| 2022-03-02 | 6.71 | $6.60 | 25000 |
| 2022-03-01 | 6.72 | $6.64 | 3521 |
| 2022-02-28 | 6.73 | $6.63 | 4220 |
| 2022-02-25 | 6.74 | $6.65 | 2600 |
| 2022-02-24 | 6.75 | $6.41 | 4600 |
| 2022-02-23 | 6.80 | $6.85 | 7940 |
| 2022-02-22 | 6.78 | $6.68 | 5731 |
| 2022-02-18 | 6.78 | $6.79 | 1708 |
| 2022-02-17 | 6.76 | $6.76 | 3010 |
| 2022-02-16 | 6.74 | $6.82 | 5019 |
| 2022-02-15 | 6.71 | $6.67 | 32400 |
| 2022-02-14 | 6.70 | $6.57 | 9407 |
| 2022-02-11 | 6.71 | $6.72 | 1500 |
| 2022-02-10 | 6.70 | $6.71 | 10300 |
| 2022-02-09 | 6.67 | $6.75 | 10000 |
| 2022-02-08 | 6.64 | $6.70 | 8237 |
| 2022-02-07 | 6.61 | $6.74 | 7712 |
| 2022-02-04 | 6.57 | $6.47 | 9400 |
| 2022-02-03 | 6.57 | $6.74 | 6700 |
| 2022-02-02 | 6.52 | $6.61 | 4300 |
| 2022-02-01 | 6.49 | $6.67 | 11100 |
| 2022-01-31 | 6.44 | $6.57 | 4800 |
| 2022-01-28 | 6.40 | $6.39 | 7023 |
| 2022-01-27 | 6.39 | $6.50 | 3400 |
| 2022-01-26 | 6.36 | $6.28 | 3305 |
| 2022-01-25 | 6.36 | $6.19 | 13200 |
| 2022-01-24 | 6.39 | $6.28 | 7500 |
| 2022-01-21 | 6.40 | $6.50 | 7026 |
| 2022-01-20 | 6.37 | $6.54 | 6200 |
| 2022-01-19 | 6.32 | $6.55 | 21009 |
| 2022-01-18 | 6.27 | $6.40 | 3500 |
| 2022-01-14 | 6.23 | $6.31 | 9401 |
| 2022-01-13 | 6.21 | $6.30 | 7253 |
| 2022-01-12 | 6.18 | $6.24 | 29500 |
| 2022-01-11 | 6.17 | $6.21 | 14416 |
| 2022-01-10 | 6.15 | $5.88 | 54900 |
| 2022-01-07 | 6.21 | $6.48 | 20900 |
| 2022-01-06 | 6.15 | $6.35 | 4300 |
| 2022-01-05 | 6.10 | $6.28 | 5100 |
| 2022-01-04 | 6.06 | $6.18 | 6500 |
| 2022-01-03 | 6.04 | $6.25 | 4200 |
| 2021-12-31 | 6.00 | $6.22 | 1311 |
| 2021-12-30 | 5.96 | $6.18 | 4100 |
| 2021-12-29 | 5.92 | $6.11 | 6446 |
| 2021-12-28 | 5.89 | $6.02 | 14300 |
| 2021-12-27 | 5.87 | $5.95 | 16200 |
| 2021-12-23 | 5.87 | $5.96 | 12500 |
| 2021-12-22 | 5.86 | $5.88 | 6500 |
| 2021-12-21 | 5.88 | $5.84 | 2532 |
| 2021-12-20 | 5.90 | $5.79 | 10400 |
| 2021-12-17 | 5.94 | $5.88 | 12832 |
| 2021-12-16 | 5.96 | $5.77 | 12100 |
| 2021-12-15 | 6.02 | $5.82 | 7620 |
| 2021-12-14 | 6.07 | $5.81 | 6649 |
| 2021-12-13 | 6.13 | $5.96 | 5502 |
| 2021-12-10 | 6.18 | $6.07 | 3700 |
| 2021-12-09 | 6.20 | $6.01 | 6100 |
| 2021-12-08 | 6.25 | $6.23 | 2222 |
| 2021-12-07 | 6.25 | $6.00 | 15848 |
| 2021-12-06 | 6.31 | $6.03 | 7834 |
| 2021-12-03 | 6.37 | $5.78 | 12000 |
| 2021-12-02 | 6.48 | $6.06 | 14511 |
| 2021-12-01 | 6.56 | $6.08 | 14900 |
| 2021-11-30 | 6.65 | $6.47 | 5239 |
| 2021-11-29 | 6.66 | $6.44 | 18011 |
| 2021-11-26 | 6.68 | $6.53 | 5246 |
| 2021-11-24 | 6.69 | $6.60 | 13909 |
| 2021-11-23 | 6.68 | $6.44 | 7530 |
| 2021-11-22 | 6.70 | $6.57 | 19600 |
| 2021-11-19 | 6.70 | $6.83 | 28513 |
| 2021-11-18 | 6.64 | $6.83 | 26429 |
| 2021-11-17 | 6.57 | $6.82 | 29841 |
| 2021-11-16 | 6.49 | $6.70 | 54100 |
| 2021-11-15 | 6.42 | $6.69 | 80529 |
| 2021-11-12 | 6.34 | $6.39 | 7900 |
| 2021-11-11 | 6.30 | $6.34 | 16900 |
| 2021-11-10 | 6.27 | $6.30 | 13144 |
| 2021-11-09 | 6.25 | $6.44 | 22800 |
| 2021-11-08 | 6.19 | $6.24 | 56320 |
| 2021-11-05 | 6.16 | $6.04 | 14200 |
| 2021-11-04 | 6.17 | $6.00 | 9909 |
| 2021-11-03 | 6.18 | $6.10 | 15028 |
| 2021-11-02 | 6.18 | $6.02 | 7711 |
| 2021-11-01 | 6.19 | $6.10 | 8448 |
| 2021-10-29 | 6.19 | $6.15 | 4800 |
| 2021-10-28 | 6.18 | $6.17 | 18845 |
| 2021-10-27 | 6.15 | $6.26 | 8300 |
| 2021-10-26 | 6.11 | $6.30 | 14406 |
| 2021-10-25 | 6.04 | $6.27 | 45618 |
| 2021-10-22 | 5.97 | $6.25 | 33200 |
| 2021-10-21 | 5.89 | $6.18 | 31647 |
| 2021-10-20 | 5.82 | $6.10 | 65927 |
| 2021-10-19 | 5.75 | $6.05 | 19200 |
| 2021-10-18 | 5.67 | $5.90 | 51029 |
| 2021-10-15 | 5.62 | $5.84 | 25541 |
| 2021-10-14 | 5.57 | $5.70 | 24500 |
| 2021-10-13 | 5.54 | $5.69 | 13500 |
| 2021-10-12 | 5.51 | $5.67 | 24500 |
| 2021-10-11 | 5.47 | $5.67 | 33709 |
| 2021-10-08 | 5.44 | $5.65 | 15100 |
| 2021-10-07 | 5.40 | $5.56 | 33617 |
| 2021-10-06 | 5.37 | $5.39 | 6100 |
| 2021-10-05 | 5.38 | $5.44 | 8900 |
| 2021-10-04 | 5.38 | $5.38 | 2400 |
| 2021-10-01 | 5.39 | $5.39 | 13645 |
| 2021-09-30 | 5.40 | $5.37 | 10049 |
| 2021-09-29 | 5.42 | $5.33 | 14700 |
| 2021-09-28 | 5.45 | $5.38 | 10500 |
| 2021-09-27 | 5.47 | $5.40 | 41425 |
| 2021-09-24 | 5.49 | $5.61 | 7845 |
| 2021-09-23 | 5.48 | $5.59 | 9100 |
| 2021-09-22 | 5.46 | $5.62 | 13329 |
| 2021-09-21 | 5.44 | $5.50 | 15500 |
| 2021-09-20 | 5.44 | $5.52 | 28500 |
| 2021-09-17 | 5.44 | $5.48 | 4100 |
| 2021-09-16 | 5.44 | $5.50 | 31400 |
| 2021-09-15 | 5.45 | $5.53 | 6817 |
| 2021-09-14 | 5.45 | $5.57 | 9115 |
| 2021-09-13 | 5.44 | $5.59 | 23000 |
| 2021-09-10 | 5.42 | $5.55 | 15300 |
| 2021-09-09 | 5.41 | $5.45 | 19600 |
| 2021-09-08 | 5.42 | $5.53 | 13600 |
| 2021-09-07 | 5.42 | $5.56 | 15837 |
| 2021-09-03 | 5.42 | $5.55 | 9075 |
| 2021-09-02 | 5.41 | $5.50 | 14632 |
| 2021-09-01 | 5.42 | $5.60 | 32241 |
| 2021-08-31 | 5.41 | $5.52 | 12900 |
| 2021-08-30 | 5.41 | $5.50 | 15337 |
| 2021-08-27 | 5.42 | $5.49 | 59600 |
| 2021-08-26 | 5.44 | $5.52 | 235732 |
| 2021-08-25 | 5.45 | $5.60 | 17947 |
| 2021-08-24 | 5.45 | $5.58 | 10608 |
| 2021-08-23 | 5.46 | $5.57 | 39321 |
| 2021-08-20 | 5.47 | $5.42 | 14124 |
| 2021-08-19 | 5.51 | $5.36 | 10009 |
| 2021-08-18 | 5.58 | $5.62 | 37440 |
| 2021-08-17 | 5.61 | $5.56 | 176900 |
| 2021-08-16 | 5.65 | $5.72 | 28018 |
| 2021-08-13 | 5.67 | $5.67 | 42940 |
| 2021-08-12 | 5.71 | $5.64 | 12914 |
| 2021-08-11 | 5.76 | $5.62 | 23900 |
| 2021-08-10 | 5.82 | $5.65 | 22800 |
| 2021-08-09 | 5.89 | $5.79 | 26313 |
| 2021-08-06 | 5.94 | $5.84 | 53593 |
| 2021-08-05 | 5.99 | $6.04 | 16125 |
| 2021-08-04 | 6.01 | $5.95 | 10200 |
| 2021-08-03 | 6.05 | $6.09 | 5500 |
| 2021-08-02 | 6.07 | $6.12 | 10100 |
| 2021-07-30 | 6.09 | $6.18 | 12313 |
| 2021-07-29 | 6.10 | $6.35 | 6200 |
| 2021-07-28 | 6.08 | $6.34 | 5138 |
| 2021-07-27 | 6.06 | $6.42 | 11816 |
| 2021-07-26 | 6.02 | $6.36 | 24348 |
| 2021-07-23 | 5.99 | $6.10 | 24941 |
| 2021-07-22 | 6.01 | $6.10 | 17148 |
| 2021-07-21 | 6.03 | $6.14 | 18300 |
| 2021-07-20 | 6.06 | $6.26 | 21314 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.87
2026-07-17
Close Price
$11.70
Vol: 67700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.44
Average
6.27
Maximum
12.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.87 | $11.70 | 67700 |
| 2026-07-16 | 11.91 | $11.72 | 58900 |
| 2026-07-15 | 11.95 | $11.99 | 3536 |
| 2026-07-14 | 11.91 | $11.96 | 14700 |
| 2026-07-13 | 11.87 | $11.75 | 27406 |
| 2026-07-10 | 11.88 | $11.42 | 56840 |
| 2026-07-09 | 11.99 | $11.42 | 272326 |
| 2026-07-08 | 12.13 | $11.85 | 26623 |
| 2026-07-07 | 12.15 | $11.88 | 2700 |
| 2026-07-06 | 12.17 | $11.90 | 17528 |
| 2026-07-02 | 12.17 | $11.92 | 2300 |
| 2026-07-01 | 12.16 | $11.82 | 15420 |
| 2026-06-30 | 12.17 | $11.96 | 6624 |
| 2026-06-29 | 12.14 | $11.91 | 11428 |
| 2026-06-26 | 12.10 | $12.03 | 28130 |
| 2026-06-25 | 12.01 | $11.93 | 48047 |
| 2026-06-24 | 11.92 | $11.99 | 77512 |
| 2026-06-23 | 11.79 | $12.01 | 131835 |
| 2026-06-22 | 11.62 | $11.95 | 269032 |
| 2026-06-18 | 11.42 | $12.70 | 762200 |
| 2026-06-17 | 10.94 | $11.87 | 685300 |
| 2026-06-16 | 10.61 | $10.66 | 1636 |
| 2026-06-15 | 10.59 | $10.72 | 12100 |
| 2026-06-12 | 10.55 | $10.67 | 2038 |
| 2026-06-11 | 10.51 | $10.71 | 9069 |
| 2026-06-10 | 10.45 | $10.57 | 9600 |
| 2026-06-09 | 10.43 | $10.42 | 1600 |
| 2026-06-08 | 10.45 | $10.38 | 32900 |
| 2026-06-05 | 10.49 | $10.40 | 5500 |
| 2026-06-04 | 10.53 | $10.38 | 21708 |
| 2026-06-03 | 10.59 | $10.61 | 9000 |
| 2026-06-02 | 10.59 | $10.65 | 4020 |
| 2026-06-01 | 10.57 | $10.59 | 9800 |
| 2026-05-29 | 10.58 | $10.52 | 42410 |
| 2026-05-28 | 10.60 | $10.62 | 27300 |
| 2026-05-27 | 10.60 | $10.52 | 7600 |
| 2026-05-26 | 10.63 | $10.52 | 34501 |
| 2026-05-22 | 10.66 | $10.76 | 7809 |
| 2026-05-21 | 10.63 | $10.68 | 27100 |
| 2026-05-20 | 10.62 | $10.71 | 6900 |
| 2026-05-19 | 10.59 | $10.73 | 25502 |
| 2026-05-18 | 10.56 | $10.55 | 9400 |
| 2026-05-15 | 10.57 | $10.51 | 4100 |
| 2026-05-14 | 10.59 | $10.51 | 44434 |
| 2026-05-13 | 10.63 | $10.51 | 11948 |
| 2026-05-12 | 10.67 | $10.65 | 14200 |
| 2026-05-11 | 10.67 | $10.75 | 12000 |
| 2026-05-08 | 10.64 | $10.65 | 13600 |
| 2026-05-07 | 10.64 | $10.68 | 11240 |
| 2026-05-06 | 10.63 | $10.49 | 5528 |
| 2026-05-05 | 10.67 | $10.51 | 9645 |
| 2026-05-04 | 10.72 | $10.55 | 61004 |
| 2026-05-01 | 10.77 | $10.65 | 7300 |
| 2026-04-30 | 10.79 | $10.65 | 13604 |
| 2026-04-29 | 10.82 | $10.67 | 9641 |
| 2026-04-28 | 10.84 | $10.76 | 15101 |
| 2026-04-27 | 10.84 | $10.76 | 22100 |
| 2026-04-24 | 10.84 | $10.70 | 15700 |
| 2026-04-23 | 10.85 | $10.72 | 16318 |
| 2026-04-22 | 10.85 | $10.72 | 20400 |
| 2026-04-21 | 10.86 | $10.88 | 163602 |
| 2026-04-20 | 10.81 | $10.76 | 32736 |
| 2026-04-17 | 10.79 | $10.72 | 23908 |
| 2026-04-16 | 10.77 | $10.70 | 106700 |
| 2026-04-15 | 10.75 | $10.65 | 235300 |
| 2026-04-14 | 10.74 | $10.78 | 60500 |
| 2026-04-13 | 10.68 | $10.82 | 111620 |
| 2026-04-10 | 10.60 | $10.71 | 97741 |
| 2026-04-09 | 10.53 | $10.78 | 58724 |
| 2026-04-08 | 10.42 | $10.74 | 22900 |
| 2026-04-07 | 10.30 | $10.51 | 116600 |
| 2026-04-06 | 10.22 | $10.52 | 13800 |
| 2026-04-02 | 10.13 | $10.74 | 2107 |
| 2026-04-01 | 9.95 | $10.39 | 8343 |
| 2026-03-31 | 9.84 | $10.00 | 231934 |
| 2026-03-30 | 9.83 | $9.53 | 41000 |
| 2026-03-27 | 9.98 | $10.19 | 4600 |
| 2026-03-26 | 9.95 | $10.20 | 5605 |
| 2026-03-25 | 9.91 | $10.21 | 1930 |
| 2026-03-24 | 9.87 | $10.20 | 5400 |
| 2026-03-23 | 9.83 | $10.17 | 47800 |
| 2026-03-20 | 9.79 | $9.45 | 33648 |
| 2026-03-19 | 9.97 | $9.90 | 26100 |
| 2026-03-18 | 10.06 | $10.14 | 1044 |
| 2026-03-17 | 10.09 | $10.10 | 7213 |
| 2026-03-16 | 10.14 | $10.23 | 18900 |
| 2026-03-13 | 10.17 | $9.91 | 16436 |
| 2026-03-12 | 10.32 | $10.33 | 34534 |
| 2026-03-11 | 10.36 | $10.48 | 5413 |
| 2026-03-10 | 10.36 | $10.31 | 9800 |
| 2026-03-09 | 10.43 | $10.30 | 23900 |
| 2026-03-06 | 10.51 | $10.48 | 1600 |
| 2026-03-05 | 10.56 | $10.49 | 24428 |
| 2026-03-04 | 10.61 | $10.60 | 13800 |
| 2026-03-03 | 10.64 | $10.78 | 13300 |
| 2026-03-02 | 10.63 | $10.96 | 36000 |
| 2026-02-27 | 10.55 | $10.61 | 6300 |
| 2026-02-26 | 10.57 | $10.65 | 11000 |
| 2026-02-25 | 10.58 | $10.48 | 23400 |
| 2026-02-24 | 10.65 | $10.82 | 19400 |
| 2026-02-23 | 10.62 | $10.74 | 27903 |
| 2026-02-20 | 10.62 | $10.80 | 13700 |
| 2026-02-19 | 10.60 | $10.56 | 19400 |
| 2026-02-18 | 10.65 | $10.65 | 5700 |
| 2026-02-17 | 10.69 | $10.47 | 73800 |
| 2026-02-13 | 10.79 | $10.80 | 8109 |
| 2026-02-12 | 10.81 | $10.64 | 7937 |
| 2026-02-11 | 10.88 | $10.89 | 17219 |
| 2026-02-10 | 10.88 | $10.88 | 7543 |
| 2026-02-09 | 10.89 | $10.83 | 6300 |
| 2026-02-06 | 10.91 | $10.74 | 9118 |
| 2026-02-05 | 10.97 | $10.72 | 23825 |
| 2026-02-04 | 11.04 | $11.10 | 36000 |
| 2026-02-03 | 11.01 | $10.81 | 11811 |
| 2026-02-02 | 11.05 | $10.54 | 15901 |
| 2026-01-30 | 11.18 | $11.01 | 7300 |
| 2026-01-29 | 11.19 | $11.04 | 29805 |
| 2026-01-28 | 11.18 | $11.05 | 9100 |
| 2026-01-27 | 11.17 | $11.01 | 17114 |
| 2026-01-26 | 11.15 | $11.03 | 64700 |
| 2026-01-23 | 11.12 | $11.16 | 25329 |
| 2026-01-22 | 11.03 | $10.98 | 32222 |
| 2026-01-21 | 10.98 | $10.97 | 40408 |
| 2026-01-20 | 10.90 | $10.88 | 35728 |
| 2026-01-16 | 10.83 | $10.22 | 32327 |
| 2026-01-15 | 10.94 | $10.78 | 32220 |
| 2026-01-14 | 10.89 | $10.48 | 27000 |
| 2026-01-13 | 10.92 | $10.59 | 17942 |
| 2026-01-12 | 10.91 | $10.45 | 24300 |
| 2026-01-09 | 10.92 | $10.34 | 40447 |
| 2026-01-08 | 10.96 | $10.37 | 30505 |
| 2026-01-07 | 10.99 | $10.48 | 48100 |
| 2026-01-06 | 10.98 | $10.36 | 41550 |
| 2026-01-05 | 10.98 | $10.24 | 41139 |
| 2026-01-02 | 11.01 | $10.25 | 13928 |
| 2025-12-31 | 11.02 | $10.42 | 17232 |
| 2025-12-30 | 10.97 | $10.56 | 19422 |
| 2025-12-29 | 10.84 | $10.27 | 19700 |
| 2025-12-26 | 10.75 | $10.50 | 25600 |
| 2025-12-24 | 10.55 | $10.58 | 12148 |
| 2025-12-23 | 10.26 | $10.21 | 29100 |
| 2025-12-22 | 10.00 | $10.38 | 54600 |
| 2025-12-19 | 9.62 | $10.63 | 86717 |
| 2025-12-18 | 9.06 | $10.28 | 76294 |
| 2025-12-17 | 8.48 | $10.30 | 165313 |
| 2025-12-16 | 7.75 | $10.64 | 3.3M |
| 2025-12-15 | 6.75 | $6.99 | 21000 |
| 2025-12-12 | 6.69 | $6.99 | 55527 |
| 2025-12-11 | 6.62 | $6.81 | 20449 |
| 2025-12-10 | 6.59 | $6.60 | 11700 |
| 2025-12-09 | 6.62 | $6.68 | 23519 |
| 2025-12-08 | 6.63 | $6.78 | 6083 |
| 2025-12-05 | 6.62 | $6.82 | 15442 |
| 2025-12-04 | 6.60 | $6.77 | 7400 |
| 2025-12-03 | 6.59 | $6.74 | 27550 |
| 2025-12-02 | 6.60 | $6.71 | 20815 |
| 2025-12-01 | 6.62 | $6.77 | 35400 |
| 2025-11-28 | 6.62 | $6.70 | 30522 |
| 2025-11-26 | 6.65 | $6.62 | 30800 |
| 2025-11-25 | 6.72 | $6.38 | 26716 |
| 2025-11-24 | 6.89 | $6.41 | 35319 |
| 2025-11-21 | 7.08 | $6.59 | 28500 |
| 2025-11-20 | 7.26 | $7.23 | 29900 |
| 2025-11-19 | 7.28 | $7.37 | 21600 |
| 2025-11-18 | 7.25 | $7.22 | 60100 |
| 2025-11-17 | 7.27 | $7.28 | 24034 |
| 2025-11-14 | 7.27 | $7.27 | 18800 |
| 2025-11-13 | 7.28 | $7.21 | 17219 |
| 2025-11-12 | 7.30 | $7.23 | 37102 |
| 2025-11-11 | 7.33 | $7.26 | 33800 |
| 2025-11-10 | 7.35 | $7.29 | 49400 |
| 2025-11-07 | 7.36 | $7.30 | 10200 |
| 2025-11-06 | 7.38 | $7.25 | 38234 |
| 2025-11-05 | 7.41 | $7.42 | 19300 |
| 2025-11-04 | 7.39 | $7.36 | 25800 |
| 2025-11-03 | 7.39 | $7.57 | 29544 |
| 2025-10-31 | 7.32 | $7.27 | 8100 |
| 2025-10-30 | 7.33 | $7.30 | 5600 |
| 2025-10-29 | 7.32 | $7.27 | 5600 |
| 2025-10-28 | 7.33 | $7.25 | 11528 |
| 2025-10-27 | 7.34 | $7.38 | 9902 |
| 2025-10-24 | 7.32 | $7.43 | 7608 |
| 2025-10-23 | 7.26 | $7.25 | 6651 |
| 2025-10-22 | 7.26 | $7.23 | 4300 |
| 2025-10-21 | 7.25 | $7.23 | 26700 |
| 2025-10-20 | 7.25 | $7.25 | 14118 |
| 2025-10-17 | 7.24 | $7.21 | 2100 |
| 2025-10-16 | 7.23 | $7.21 | 2200 |
| 2025-10-15 | 7.22 | $7.20 | 5308 |
| 2025-10-14 | 7.21 | $7.23 | 4500 |
| 2025-10-13 | 7.19 | $7.19 | 17300 |
| 2025-10-10 | 7.17 | $7.12 | 6074 |
| 2025-10-09 | 7.17 | $7.13 | 5100 |
| 2025-10-08 | 7.16 | $7.27 | 4847 |
| 2025-10-07 | 7.11 | $7.14 | 2319 |
| 2025-10-06 | 7.08 | $7.03 | 10713 |
| 2025-10-03 | 7.08 | $7.09 | 12733 |
| 2025-10-02 | 7.07 | $7.00 | 3435 |
| 2025-10-01 | 7.07 | $6.92 | 9100 |
| 2025-09-30 | 7.10 | $6.96 | 12000 |
| 2025-09-29 | 7.12 | $7.20 | 15209 |
| 2025-09-26 | 7.07 | $6.95 | 3727 |
| 2025-09-25 | 7.08 | $6.84 | 6900 |
| 2025-09-24 | 7.12 | $7.00 | 1936 |
| 2025-09-23 | 7.12 | $7.01 | 4417 |
| 2025-09-22 | 7.12 | $7.05 | 10502 |
| 2025-09-19 | 7.10 | $7.19 | 13049 |
| 2025-09-18 | 7.02 | $7.06 | 4700 |
| 2025-09-17 | 6.97 | $7.06 | 8490 |
| 2025-09-16 | 6.90 | $6.95 | 4438 |
| 2025-09-15 | 6.85 | $6.95 | 3500 |
| 2025-09-12 | 6.79 | $6.85 | 14100 |
| 2025-09-11 | 6.74 | $6.60 | 6307 |
| 2025-09-10 | 6.76 | $6.78 | 1245 |
| 2025-09-09 | 6.72 | $6.68 | 8000 |
| 2025-09-08 | 6.70 | $6.54 | 2000 |
| 2025-09-05 | 6.73 | $6.78 | 3300 |
| 2025-09-04 | 6.68 | $6.73 | 3030 |
| 2025-09-03 | 6.63 | $6.73 | 3520 |
| 2025-09-02 | 6.57 | $6.79 | 15600 |
| 2025-08-29 | 6.47 | $6.78 | 10051 |
| 2025-08-28 | 6.36 | $6.35 | 5000 |
| 2025-08-27 | 6.35 | $6.32 | 2500 |
| 2025-08-26 | 6.35 | $6.33 | 6047 |
| 2025-08-25 | 6.35 | $6.50 | 6900 |
| 2025-08-22 | 6.30 | $6.43 | 4200 |
| 2025-08-21 | 6.26 | $6.41 | 3800 |
| 2025-08-20 | 6.21 | $6.20 | 1500 |
| 2025-08-19 | 6.22 | $6.20 | 1500 |
| 2025-08-18 | 6.22 | $6.25 | 4303 |
| 2025-08-15 | 6.22 | $6.15 | 3438 |
| 2025-08-14 | 6.25 | $6.10 | 1300 |
| 2025-08-13 | 6.29 | $6.22 | 1030 |
| 2025-08-12 | 6.31 | $6.33 | 500 |
| 2025-08-11 | 6.30 | $6.30 | 15719 |
| 2025-08-08 | 6.30 | $6.24 | 3700 |
| 2025-08-07 | 6.31 | $6.19 | 1400 |
| 2025-08-06 | 6.33 | $6.28 | 11600 |
| 2025-08-05 | 6.34 | $6.34 | 2500 |
| 2025-08-04 | 6.32 | $6.25 | 2000 |
| 2025-08-01 | 6.33 | $6.36 | 936 |
| 2025-07-31 | 6.31 | $6.30 | 1533 |
| 2025-07-30 | 6.30 | $6.37 | 2400 |
| 2025-07-29 | 6.26 | $6.33 | 2300 |
| 2025-07-28 | 6.22 | $6.05 | 6018 |
| 2025-07-25 | 6.27 | $6.38 | 4921 |
| 2025-07-24 | 6.21 | $6.25 | 8800 |
| 2025-07-23 | 6.19 | $6.26 | 4249 |
| 2025-07-22 | 6.16 | $6.25 | 3944 |
| 2025-07-21 | 6.12 | $6.10 | 1100 |
| 2025-07-18 | 6.12 | $6.10 | 1745 |
| 2025-07-17 | 6.12 | $6.08 | 3600 |
| 2025-07-16 | 6.12 | $6.07 | 249 |
| 2025-07-15 | 6.13 | $6.07 | 5103 |
| 2025-07-14 | 6.14 | $6.14 | 5001 |
| 2025-07-11 | 6.13 | $5.93 | 16311 |
| 2025-07-10 | 6.18 | $6.20 | 9800 |
| 2025-07-09 | 6.15 | $6.11 | 900 |
| 2025-07-08 | 6.15 | $6.18 | 21501 |
| 2025-07-07 | 6.12 | $6.15 | 10000 |
| 2025-07-03 | 6.09 | $6.15 | 17812 |
| 2025-07-02 | 6.06 | $6.15 | 6215 |
| 2025-07-01 | 6.01 | $6.13 | 109600 |
| 2025-06-30 | 5.96 | $5.95 | 13110 |
| 2025-06-27 | 5.96 | $6.00 | 639 |
| 2025-06-26 | 5.94 | $5.99 | 5318 |
| 2025-06-25 | 5.92 | $5.96 | 6100 |
| 2025-06-24 | 5.90 | $5.90 | 914 |
| 2025-06-23 | 5.90 | $5.84 | 1115 |
| 2025-06-20 | 5.91 | $5.77 | 1114 |
| 2025-06-18 | 5.95 | $5.85 | 900 |
| 2025-06-17 | 5.97 | $5.85 | 1800 |
| 2025-06-16 | 6.00 | $5.86 | 1000 |
| 2025-06-13 | 6.03 | $5.91 | 4800 |
| 2025-06-12 | 6.04 | $5.97 | 4610 |
| 2025-06-11 | 6.04 | $5.95 | 2819 |
| 2025-06-10 | 6.04 | $6.00 | 2453 |
| 2025-06-09 | 6.02 | $5.98 | 8449 |
| 2025-06-06 | 6.00 | $5.94 | 1800 |
| 2025-06-05 | 5.99 | $5.98 | 1344 |
| 2025-06-04 | 5.96 | $5.98 | 1620 |
| 2025-06-03 | 5.93 | $5.95 | 1900 |
| 2025-06-02 | 5.89 | $5.95 | 4011 |
| 2025-05-30 | 5.84 | $6.00 | 11043 |
| 2025-05-29 | 5.77 | $5.83 | 1406 |
| 2025-05-28 | 5.73 | $5.65 | 3800 |
| 2025-05-27 | 5.74 | $5.82 | 2411 |
| 2025-05-23 | 5.70 | $5.74 | 943 |
| 2025-05-22 | 5.67 | $5.65 | 1947 |
| 2025-05-21 | 5.66 | $5.68 | 1000 |
| 2025-05-20 | 5.64 | $5.74 | 1705 |
| 2025-05-19 | 5.60 | $5.45 | 2136 |
| 2025-05-16 | 5.63 | $5.63 | 3200 |
| 2025-05-15 | 5.62 | $5.63 | 1100 |
| 2025-05-14 | 5.61 | $5.60 | 3500 |
| 2025-05-13 | 5.60 | $5.70 | 1905 |
| 2025-05-12 | 5.56 | $5.65 | 2500 |
| 2025-05-09 | 5.52 | $5.60 | 3300 |
| 2025-05-08 | 5.49 | $5.54 | 800 |
| 2025-05-07 | 5.47 | $5.54 | 6007 |
| 2025-05-06 | 5.45 | $5.45 | 1605 |
| 2025-05-05 | 5.46 | $5.50 | 56234 |
| 2025-05-02 | 5.45 | $5.36 | 11016 |
| 2025-05-01 | 5.48 | $5.49 | 1803 |
| 2025-04-30 | 5.48 | $5.50 | 4200 |
| 2025-04-29 | 5.47 | $5.60 | 426 |
| 2025-04-28 | 5.44 | $5.55 | 4400 |
| 2025-04-25 | 5.41 | $5.50 | 300 |
| 2025-04-24 | 5.39 | $5.45 | 5611 |
| 2025-04-23 | 5.39 | $5.47 | 800 |
| 2025-04-22 | 5.38 | $5.46 | 8029 |
| 2025-04-21 | 5.38 | $5.65 | 1603 |
| 2025-04-17 | 5.31 | $5.47 | 2432 |
| 2025-04-16 | 5.29 | $5.39 | 4700 |
| 2025-04-15 | 5.30 | $5.38 | 3200 |
| 2025-04-14 | 5.31 | $5.32 | 17500 |
| 2025-04-11 | 5.34 | $5.10 | 14300 |
| 2025-04-10 | 5.45 | $5.42 | 8105 |
| 2025-04-09 | 5.49 | $5.27 | 18700 |
| 2025-04-08 | 5.59 | $5.20 | 15700 |
| 2025-04-07 | 5.73 | $5.52 | 11844 |
| 2025-04-04 | 5.80 | $5.80 | 13700 |
| 2025-04-03 | 5.80 | $5.80 | 5706 |
| 2025-04-02 | 5.80 | $5.81 | 5200 |
| 2025-04-01 | 5.79 | $5.81 | 512 |
| 2025-03-31 | 5.79 | $5.80 | 1700 |
| 2025-03-28 | 5.78 | $5.80 | 1200 |
| 2025-03-27 | 5.77 | $5.80 | 7803 |
| 2025-03-26 | 5.76 | $5.81 | 2600 |
| 2025-03-25 | 5.75 | $5.78 | 2637 |
| 2025-03-24 | 5.74 | $5.77 | 2000 |
| 2025-03-21 | 5.73 | $5.77 | 2100 |
| 2025-03-20 | 5.72 | $5.77 | 6425 |
| 2025-03-19 | 5.71 | $5.75 | 4703 |
| 2025-03-18 | 5.71 | $5.71 | 1100 |
| 2025-03-17 | 5.71 | $5.72 | 3700 |
| 2025-03-14 | 5.72 | $5.70 | 1801 |
| 2025-03-13 | 5.73 | $5.75 | 921 |
| 2025-03-12 | 5.73 | $5.71 | 1900 |
| 2025-03-11 | 5.74 | $5.69 | 3000 |
| 2025-03-10 | 5.77 | $5.72 | 11666 |
| 2025-03-07 | 5.79 | $5.76 | 800 |
| 2025-03-06 | 5.80 | $5.75 | 4622 |
| 2025-03-05 | 5.81 | $5.75 | 3738 |
| 2025-03-04 | 5.83 | $5.81 | 6200 |
| 2025-03-03 | 5.83 | $5.80 | 3149 |
| 2025-02-28 | 5.84 | $5.84 | 13900 |
| 2025-02-27 | 5.83 | $5.83 | 911 |
| 2025-02-26 | 5.83 | $5.76 | 8400 |
| 2025-02-25 | 5.85 | $5.78 | 6500 |
| 2025-02-24 | 5.86 | $5.90 | 1100 |
| 2025-02-21 | 5.84 | $5.77 | 7000 |
| 2025-02-20 | 5.86 | $5.78 | 4900 |
| 2025-02-19 | 5.87 | $5.84 | 3714 |
| 2025-02-18 | 5.87 | $5.71 | 6800 |
| 2025-02-14 | 5.91 | $5.90 | 3300 |
| 2025-02-13 | 5.90 | $5.78 | 5870 |
| 2025-02-12 | 5.91 | $5.88 | 2700 |
| 2025-02-11 | 5.90 | $6.00 | 4954 |
| 2025-02-10 | 5.85 | $5.78 | 3600 |
| 2025-02-07 | 5.86 | $5.84 | 300 |
| 2025-02-06 | 5.84 | $5.80 | 10617 |
| 2025-02-05 | 5.84 | $5.70 | 1800 |
| 2025-02-04 | 5.86 | $5.90 | 4142 |
| 2025-02-03 | 5.83 | $5.80 | 8545 |
| 2025-01-31 | 5.81 | $5.89 | 6616 |
| 2025-01-30 | 5.77 | $5.84 | 900 |
| 2025-01-29 | 5.73 | $5.73 | 1939 |
| 2025-01-28 | 5.71 | $5.70 | 3106 |
| 2025-01-27 | 5.71 | $5.68 | 7246 |
| 2025-01-24 | 5.70 | $5.78 | 14200 |
| 2025-01-23 | 5.66 | $5.65 | 4331 |
| 2025-01-22 | 5.65 | $5.77 | 11745 |
| 2025-01-21 | 5.61 | $5.60 | 13200 |
| 2025-01-17 | 5.61 | $5.70 | 4239 |
| 2025-01-16 | 5.57 | $5.70 | 13028 |
| 2025-01-15 | 5.53 | $5.78 | 3900 |
| 2025-01-14 | 5.46 | $5.69 | 8734 |
| 2025-01-13 | 5.39 | $5.52 | 4300 |
| 2025-01-10 | 5.38 | $5.45 | 4532 |
| 2025-01-08 | 5.38 | $5.43 | 2700 |
| 2025-01-07 | 5.39 | $5.51 | 1800 |
| 2025-01-06 | 5.37 | $5.50 | 4300 |
| 2025-01-03 | 5.37 | $5.64 | 5093 |
| 2025-01-02 | 5.31 | $5.59 | 15512 |
| 2024-12-31 | 5.27 | $5.23 | 11600 |
| 2024-12-30 | 5.33 | $5.25 | 23100 |
| 2024-12-27 | 5.41 | $5.35 | 11300 |
| 2024-12-26 | 5.47 | $5.38 | 9200 |
| 2024-12-24 | 5.54 | $5.38 | 1136 |
| 2024-12-23 | 5.63 | $5.37 | 18654 |
| 2024-12-20 | 5.74 | $5.56 | 6206 |
| 2024-12-19 | 5.82 | $5.69 | 2444 |
| 2024-12-18 | 5.88 | $5.86 | 13800 |
| 2024-12-17 | 5.89 | $5.91 | 9600 |
| 2024-12-16 | 5.90 | $6.05 | 9700 |
| 2024-12-13 | 5.86 | $5.98 | 5501 |
| 2024-12-12 | 5.83 | $5.93 | 27800 |
| 2024-12-11 | 5.82 | $5.95 | 7078 |
| 2024-12-10 | 5.80 | $5.98 | 8000 |
| 2024-12-09 | 5.76 | $5.86 | 3300 |
| 2024-12-06 | 5.76 | $5.91 | 3321 |
| 2024-12-05 | 5.74 | $5.93 | 8100 |
| 2024-12-04 | 5.72 | $5.89 | 11600 |
| 2024-12-03 | 5.71 | $5.72 | 9729 |
| 2024-12-02 | 5.75 | $5.69 | 16024 |
| 2024-11-29 | 5.81 | $5.75 | 5841 |
| 2024-11-27 | 5.86 | $5.75 | 5900 |
| 2024-11-26 | 5.93 | $5.66 | 6122 |
| 2024-11-25 | 6.05 | $5.64 | 14980 |
| 2024-11-22 | 6.20 | $5.79 | 18142 |
| 2024-11-21 | 6.33 | $5.93 | 37740 |
| 2024-11-20 | 6.45 | $6.54 | 42342 |
| 2024-11-19 | 6.40 | $6.30 | 55647 |
| 2024-11-18 | 6.41 | $6.35 | 46000 |
| 2024-11-15 | 6.40 | $6.32 | 9200 |
| 2024-11-14 | 6.40 | $6.31 | 11405 |
| 2024-11-13 | 6.40 | $6.35 | 5519 |
| 2024-11-12 | 6.39 | $6.35 | 11400 |
| 2024-11-11 | 6.37 | $6.34 | 38640 |
| 2024-11-08 | 6.35 | $6.19 | 10600 |
| 2024-11-07 | 6.37 | $6.39 | 5640 |
| 2024-11-06 | 6.32 | $6.15 | 15500 |
| 2024-11-05 | 6.34 | $6.16 | 9400 |
| 2024-11-04 | 6.36 | $6.29 | 9039 |
| 2024-11-01 | 6.34 | $6.53 | 14700 |
| 2024-10-31 | 6.23 | $6.50 | 9800 |
| 2024-10-30 | 6.11 | $6.32 | 40138 |
| 2024-10-29 | 6.01 | $6.23 | 73800 |
| 2024-10-28 | 5.93 | $5.94 | 5709 |
| 2024-10-25 | 5.91 | $5.97 | 4717 |
| 2024-10-24 | 5.88 | $5.98 | 2300 |
| 2024-10-23 | 5.84 | $5.84 | 1011 |
| 2024-10-22 | 5.83 | $5.90 | 2000 |
| 2024-10-21 | 5.80 | $5.83 | 1337 |
| 2024-10-18 | 5.79 | $5.78 | 8841 |
| 2024-10-17 | 5.78 | $5.76 | 14500 |
| 2024-10-16 | 5.79 | $5.74 | 3200 |
| 2024-10-15 | 5.80 | $5.79 | 24512 |
| 2024-10-14 | 5.80 | $5.77 | 6147 |
| 2024-10-11 | 5.80 | $5.76 | 6100 |
| 2024-10-10 | 5.81 | $5.72 | 4500 |
| 2024-10-09 | 5.83 | $5.80 | 1000 |
| 2024-10-08 | 5.83 | $5.82 | 400 |
| 2024-10-07 | 5.82 | $5.82 | 1600 |
| 2024-10-04 | 5.81 | $5.80 | 11900 |
| 2024-10-03 | 5.80 | $5.83 | 2507 |
| 2024-10-02 | 5.78 | $5.83 | 1049 |
| 2024-10-01 | 5.75 | $5.71 | 1147 |
| 2024-09-30 | 5.75 | $5.75 | 18400 |
| 2024-09-27 | 5.74 | $5.75 | 12645 |
| 2024-09-26 | 5.73 | $5.74 | 4530 |
| 2024-09-25 | 5.72 | $5.73 | 2600 |
| 2024-09-24 | 5.71 | $5.70 | 913 |
| 2024-09-23 | 5.71 | $5.77 | 266 |
| 2024-09-20 | 5.69 | $5.68 | 300 |
| 2024-09-19 | 5.68 | $5.68 | 1419 |
| 2024-09-18 | 5.68 | $5.71 | 4200 |
| 2024-09-17 | 5.66 | $5.69 | 4600 |
| 2024-09-16 | 5.65 | $5.57 | 6314 |
| 2024-09-13 | 5.67 | $5.67 | 1700 |
| 2024-09-12 | 5.66 | $5.70 | 1500 |
| 2024-09-11 | 5.65 | $5.71 | 8912 |
| 2024-09-10 | 5.62 | $5.62 | 1200 |
| 2024-09-09 | 5.62 | $5.67 | 1100 |
| 2024-09-06 | 5.61 | $5.66 | 9822 |
| 2024-09-05 | 5.59 | $5.57 | 8000 |
| 2024-09-04 | 5.60 | $5.58 | 5238 |
| 2024-09-03 | 5.60 | $5.58 | 2700 |
| 2024-08-30 | 5.61 | $5.55 | 1800 |
| 2024-08-29 | 5.63 | $5.71 | 6815 |
| 2024-08-28 | 5.60 | $5.67 | 2200 |
| 2024-08-27 | 5.58 | $5.60 | 3012 |
| 2024-08-26 | 5.57 | $5.48 | 2500 |
| 2024-08-23 | 5.61 | $5.62 | 832 |
| 2024-08-22 | 5.60 | $5.55 | 342 |
| 2024-08-21 | 5.62 | $5.61 | 849 |
| 2024-08-20 | 5.62 | $5.59 | 620 |
| 2024-08-19 | 5.63 | $5.57 | 5300 |
| 2024-08-16 | 5.65 | $5.69 | 5838 |
| 2024-08-15 | 5.63 | $5.80 | 6200 |
| 2024-08-14 | 5.57 | $5.49 | 6500 |
| 2024-08-13 | 5.60 | $5.61 | 1519 |
| 2024-08-12 | 5.60 | $5.62 | 10311 |
| 2024-08-09 | 5.59 | $5.55 | 6344 |
| 2024-08-08 | 5.61 | $5.65 | 63800 |
| 2024-08-07 | 5.60 | $5.55 | 5811 |
| 2024-08-06 | 5.61 | $5.58 | 4300 |
| 2024-08-05 | 5.62 | $5.64 | 7700 |
| 2024-08-02 | 5.62 | $5.47 | 1732 |
| 2024-08-01 | 5.66 | $5.75 | 818 |
| 2024-07-31 | 5.63 | $5.72 | 2900 |
| 2024-07-30 | 5.59 | $5.69 | 2001 |
| 2024-07-29 | 5.56 | $5.72 | 5100 |
| 2024-07-26 | 5.52 | $5.73 | 1300 |
| 2024-07-25 | 5.46 | $5.46 | 9900 |
| 2024-07-24 | 5.48 | $5.42 | 3100 |
| 2024-07-23 | 5.51 | $5.38 | 7200 |
| 2024-07-22 | 5.56 | $5.55 | 7732 |
| 2024-07-19 | 5.58 | $5.56 | 3900 |
| 2024-07-18 | 5.59 | $5.66 | 1700 |
| 2024-07-17 | 5.57 | $5.65 | 3339 |
| 2024-07-16 | 5.55 | $5.50 | 1917 |
| 2024-07-15 | 5.58 | $5.63 | 4200 |
| 2024-07-12 | 5.57 | $5.51 | 7500 |
| 2024-07-11 | 5.60 | $5.56 | 10619 |
| 2024-07-10 | 5.63 | $5.50 | 2700 |
| 2024-07-09 | 5.67 | $5.58 | 413 |
| 2024-07-08 | 5.70 | $5.50 | 7336 |
| 2024-07-05 | 5.76 | $5.69 | 3748 |
| 2024-07-03 | 5.77 | $5.73 | — |
| 2024-07-02 | 5.77 | $5.73 | 5014 |
| 2024-07-01 | 5.77 | $5.85 | 2741 |
| 2024-06-28 | 5.73 | $5.72 | 600 |
| 2024-06-27 | 5.73 | $5.77 | 600 |
| 2024-06-26 | 5.70 | $5.64 | 1700 |
| 2024-06-25 | 5.71 | $5.71 | 1134 |
| 2024-06-24 | 5.70 | $5.72 | 2200 |
| 2024-06-21 | 5.68 | $5.71 | 5100 |
| 2024-06-20 | 5.66 | $5.68 | 1500 |
| 2024-06-18 | 5.65 | $5.60 | 500 |
| 2024-06-17 | 5.66 | $5.61 | 4011 |
| 2024-06-14 | 5.66 | $5.66 | 454 |
| 2024-06-13 | 5.65 | $5.60 | 3302 |
| 2024-06-12 | 5.66 | $5.71 | 1041 |
| 2024-06-11 | 5.63 | $5.58 | 2723 |
| 2024-06-10 | 5.63 | $5.58 | 1300 |
| 2024-06-07 | 5.64 | $5.63 | 2100 |
| 2024-06-06 | 5.63 | $5.64 | 10700 |
| 2024-06-05 | 5.61 | $5.53 | 3200 |
| 2024-06-04 | 5.63 | $5.55 | 1786 |
| 2024-06-03 | 5.64 | $5.64 | 3744 |
| 2024-05-31 | 5.62 | $5.65 | 5231 |
| 2024-05-30 | 5.60 | $5.61 | 16532 |
| 2024-05-29 | 5.58 | $5.68 | 13300 |
| 2024-05-28 | 5.54 | $5.53 | 7802 |
| 2024-05-24 | 5.53 | $5.46 | 7823 |
| 2024-05-23 | 5.55 | $5.46 | 4533 |
| 2024-05-22 | 5.56 | $5.59 | 6500 |
| 2024-05-21 | 5.54 | $5.50 | 6700 |
| 2024-05-20 | 5.55 | $5.56 | 6300 |
| 2024-05-17 | 5.53 | $5.57 | 3422 |
| 2024-05-16 | 5.51 | $5.46 | 4200 |
| 2024-05-15 | 5.51 | $5.50 | 6100 |
| 2024-05-14 | 5.51 | $5.50 | 10824 |
| 2024-05-13 | 5.50 | $5.51 | 4700 |
| 2024-05-10 | 5.48 | $5.42 | 9849 |
| 2024-05-09 | 5.49 | $5.42 | 317 |
| 2024-05-08 | 5.51 | $5.52 | 4500 |
| 2024-05-07 | 5.49 | $5.66 | 2400 |
| 2024-05-06 | 5.43 | $5.63 | 6700 |
| 2024-05-03 | 5.36 | $5.65 | 5519 |
| 2024-05-02 | 5.28 | $5.55 | 3723 |
| 2024-05-01 | 5.20 | $5.42 | 300 |
| 2024-04-30 | 5.16 | $5.33 | 4733 |
| 2024-04-29 | 5.13 | $5.43 | 2200 |
| 2024-04-26 | 5.07 | $5.32 | 5336 |
| 2024-04-25 | 5.04 | $5.25 | 2700 |
| 2024-04-24 | 5.02 | $5.24 | 1000 |
| 2024-04-23 | 5.01 | $5.24 | 7844 |
| 2024-04-22 | 5.00 | $5.14 | 8500 |
| 2024-04-19 | 5.02 | $5.23 | 5619 |
| 2024-04-18 | 5.03 | $5.28 | 2000 |
| 2024-04-17 | 5.02 | $5.20 | 8300 |
| 2024-04-16 | 5.04 | $5.16 | 2437 |
| 2024-04-15 | 5.09 | $5.14 | 3414 |
| 2024-04-12 | 5.16 | $5.16 | 5510 |
| 2024-04-11 | 5.24 | $5.17 | 3468 |
| 2024-04-10 | 5.35 | $5.15 | 6207 |
| 2024-04-09 | 5.48 | $5.17 | 58422 |
| 2024-04-08 | 5.65 | $5.32 | 5900 |
| 2024-04-05 | 5.80 | $5.56 | 28237 |
| 2024-04-04 | 5.92 | $5.82 | 13213 |
| 2024-04-03 | 5.97 | $5.68 | 1500 |
| 2024-04-02 | 6.09 | $5.68 | 14700 |
| 2024-04-01 | 6.23 | $5.80 | 13035 |
| 2024-03-28 | 6.36 | $6.11 | 6200 |
| 2024-03-27 | 6.42 | $5.99 | 6300 |
| 2024-03-26 | 6.53 | $6.30 | 9100 |
| 2024-03-25 | 6.56 | $6.35 | 2607 |
| 2024-03-22 | 6.58 | $6.30 | 823 |
| 2024-03-21 | 6.61 | $6.34 | 4028 |
| 2024-03-20 | 6.63 | $6.40 | 3012 |
| 2024-03-19 | 6.63 | $6.44 | 6003 |
| 2024-03-18 | 6.61 | $6.50 | 5616 |
| 2024-03-15 | 6.56 | $6.52 | 1301 |
| 2024-03-14 | 6.49 | $6.54 | 8648 |
| 2024-03-13 | 6.38 | $6.46 | 5435 |
| 2024-03-12 | 6.28 | $6.50 | 6600 |
| 2024-03-11 | 6.14 | $6.44 | 16504 |
| 2024-03-08 | 5.97 | $6.02 | 7749 |
| 2024-03-07 | 5.91 | $6.11 | 20200 |
| 2024-03-06 | 5.79 | $5.73 | 3739 |
| 2024-03-05 | 5.77 | $5.77 | 3737 |
| 2024-03-04 | 5.72 | $5.76 | 2602 |
| 2024-03-01 | 5.66 | $5.80 | 10340 |
| 2024-02-29 | 5.58 | $5.60 | 2700 |
| 2024-02-28 | 5.54 | $5.55 | 1211 |
| 2024-02-27 | 5.50 | $5.60 | 7229 |
| 2024-02-26 | 5.44 | $5.60 | 15801 |
| 2024-02-23 | 5.36 | $5.38 | 6442 |
| 2024-02-22 | 5.34 | $5.45 | 12500 |
| 2024-02-21 | 5.28 | $5.43 | 37421 |
| 2024-02-20 | 5.21 | $5.28 | 139900 |
| 2024-02-16 | 5.18 | $5.35 | 6847 |
| 2024-02-15 | 5.12 | $5.19 | 600 |
| 2024-02-14 | 5.10 | $5.12 | 5539 |
| 2024-02-13 | 5.09 | $5.15 | 4200 |
| 2024-02-12 | 5.07 | $5.08 | 7500 |
| 2024-02-09 | 5.07 | $5.03 | 1900 |
| 2024-02-08 | 5.08 | $5.05 | 8200 |
| 2024-02-07 | 5.10 | $5.01 | 2500 |
| 2024-02-06 | 5.12 | $5.09 | 3100 |
| 2024-02-05 | 5.13 | $5.04 | 4500 |
| 2024-02-02 | 5.15 | $5.05 | 4600 |
| 2024-02-01 | 5.18 | $5.18 | 1300 |
| 2024-01-31 | 5.17 | $5.13 | 3109 |
| 2024-01-30 | 5.17 | $5.19 | 12100 |
| 2024-01-29 | 5.15 | $5.17 | 2227 |
| 2024-01-26 | 5.14 | $5.20 | 2900 |
| 2024-01-25 | 5.11 | $5.15 | 1403 |
| 2024-01-24 | 5.09 | $5.10 | 6142 |
| 2024-01-23 | 5.08 | $5.07 | 24200 |
| 2024-01-22 | 5.07 | $5.09 | 24000 |
| 2024-01-19 | 5.06 | $5.08 | 13820 |
| 2024-01-18 | 5.05 | $5.06 | 4300 |
| 2024-01-17 | 5.05 | $5.02 | 2901 |
| 2024-01-16 | 5.05 | $4.98 | 8200 |
| 2024-01-12 | 5.07 | $4.96 | 6737 |
| 2024-01-11 | 5.10 | $5.01 | 5500 |
| 2024-01-10 | 5.12 | $5.03 | 2300 |
| 2024-01-09 | 5.14 | $5.11 | 3243 |
| 2024-01-08 | 5.13 | $5.08 | 3000 |
| 2024-01-05 | 5.13 | $5.02 | 8422 |
| 2024-01-04 | 5.15 | $5.09 | 10233 |
| 2024-01-03 | 5.15 | $5.12 | 20400 |
| 2024-01-02 | 5.14 | $5.19 | 20938 |
| 2023-12-29 | 5.10 | $5.14 | 13500 |
| 2023-12-28 | 5.07 | $5.12 | 28306 |
| 2023-12-27 | 5.04 | $5.07 | 6813 |
| 2023-12-26 | 5.02 | $5.10 | 2811 |
| 2023-12-22 | 4.98 | $5.15 | 5507 |
| 2023-12-21 | 4.92 | $5.15 | 12000 |
| 2023-12-20 | 4.84 | $4.94 | 17200 |
| 2023-12-19 | 4.81 | $4.89 | 11000 |
| 2023-12-18 | 4.80 | $4.89 | 11300 |
| 2023-12-15 | 4.78 | $4.97 | 8300 |
| 2023-12-14 | 4.73 | $4.94 | 25911 |
| 2023-12-13 | 4.69 | $4.78 | 57300 |
| 2023-12-12 | 4.68 | $4.74 | 38734 |
| 2023-12-11 | 4.69 | $4.75 | 106302 |
| 2023-12-08 | 4.71 | $4.80 | 17300 |
| 2023-12-07 | 4.71 | $4.85 | 134800 |
| 2023-12-06 | 4.70 | $4.72 | 8447 |
| 2023-12-05 | 4.73 | $4.66 | 14000 |
| 2023-12-04 | 4.79 | $4.70 | 18800 |
| 2023-12-01 | 4.85 | $4.70 | 39505 |
| 2023-11-30 | 4.92 | $4.72 | 86300 |
| 2023-11-29 | 5.01 | $4.82 | 12834 |
| 2023-11-28 | 5.08 | $4.88 | 8333 |
| 2023-11-27 | 5.16 | $4.80 | 16114 |
| 2023-11-24 | 5.27 | $4.92 | 7000 |
| 2023-11-22 | 5.37 | $4.96 | 26236 |
| 2023-11-21 | 5.48 | $5.45 | 34900 |
| 2023-11-20 | 5.46 | $5.55 | 33262 |
| 2023-11-17 | 5.40 | $5.37 | 11339 |
| 2023-11-16 | 5.37 | $5.48 | 7900 |
| 2023-11-15 | 5.31 | $5.48 | 24700 |
| 2023-11-14 | 5.23 | $5.30 | 11646 |
| 2023-11-13 | 5.19 | $5.30 | 9719 |
| 2023-11-10 | 5.14 | $5.18 | 3846 |
| 2023-11-09 | 5.11 | $5.21 | 5200 |
| 2023-11-08 | 5.07 | $5.15 | 7000 |
| 2023-11-07 | 5.04 | $5.03 | 10845 |
| 2023-11-06 | 5.04 | $5.09 | 12600 |
| 2023-11-03 | 5.02 | $5.03 | 3038 |
| 2023-11-02 | 5.01 | $5.04 | 8548 |
| 2023-11-01 | 5.00 | $5.05 | 1924 |
| 2023-10-31 | 4.99 | $5.00 | 11528 |
| 2023-10-30 | 4.99 | $5.01 | 3500 |
| 2023-10-27 | 4.99 | $4.94 | 1433 |
| 2023-10-26 | 5.01 | $5.12 | 2047 |
| 2023-10-25 | 4.97 | $5.02 | 4734 |
| 2023-10-24 | 4.96 | $4.99 | 2632 |
| 2023-10-23 | 4.96 | $4.99 | 1827 |
| 2023-10-20 | 4.96 | $4.99 | 3800 |
| 2023-10-19 | 4.96 | $4.95 | 1800 |
| 2023-10-18 | 4.98 | $5.00 | 1538 |
| 2023-10-17 | 4.98 | $4.93 | 2400 |
| 2023-10-16 | 5.00 | $5.07 | 11001 |
| 2023-10-13 | 4.99 | $4.97 | 2300 |
| 2023-10-12 | 5.01 | $5.00 | 5402 |
| 2023-10-11 | 5.02 | $5.00 | 5525 |
| 2023-10-10 | 5.04 | $4.98 | 4800 |
| 2023-10-09 | 5.07 | $5.07 | 900 |
| 2023-10-06 | 5.07 | $5.03 | 2215 |
| 2023-10-05 | 5.09 | $5.14 | 3900 |
| 2023-10-04 | 5.08 | $5.11 | 2839 |
| 2023-10-03 | 5.08 | $5.04 | 10600 |
| 2023-10-02 | 5.10 | $5.15 | 4000 |
| 2023-09-29 | 5.09 | $5.17 | 16736 |
| 2023-09-28 | 5.07 | $5.06 | 6530 |
| 2023-09-27 | 5.09 | $5.07 | 12415 |
| 2023-09-26 | 5.10 | $5.09 | 12840 |
| 2023-09-25 | 5.12 | $5.15 | 9300 |
| 2023-09-22 | 5.11 | $5.16 | 2100 |
| 2023-09-21 | 5.11 | $5.07 | 5612 |
| 2023-09-20 | 5.13 | $5.20 | 4000 |
| 2023-09-19 | 5.12 | $5.15 | 900 |
| 2023-09-18 | 5.12 | $5.16 | 3027 |
| 2023-09-15 | 5.13 | $5.09 | 6532 |
| 2023-09-14 | 5.15 | $5.21 | 4321 |
| 2023-09-13 | 5.14 | $5.15 | 13325 |
| 2023-09-12 | 5.16 | $5.19 | 3500 |
| 2023-09-11 | 5.16 | $5.23 | 1800 |
| 2023-09-08 | 5.15 | $5.10 | 1400 |
| 2023-09-07 | 5.18 | $5.14 | 4200 |
| 2023-09-06 | 5.21 | $5.12 | 2616 |
| 2023-09-05 | 5.25 | $5.20 | 7100 |
| 2023-09-01 | 5.27 | $5.25 | 18400 |
| 2023-08-31 | 5.28 | $5.32 | 18525 |
| 2023-08-30 | 5.28 | $5.27 | 3800 |
| 2023-08-29 | 5.29 | $5.25 | 7843 |
| 2023-08-28 | 5.31 | $5.31 | 7111 |
| 2023-08-25 | 5.31 | $5.33 | 1607 |
| 2023-08-24 | 5.31 | $5.27 | 2500 |
| 2023-08-23 | 5.33 | $5.29 | 3436 |
| 2023-08-22 | 5.34 | $5.35 | 5900 |
| 2023-08-21 | 5.34 | $5.27 | 7600 |
| 2023-08-18 | 5.37 | $5.30 | 3400 |
| 2023-08-17 | 5.39 | $5.28 | 10734 |
| 2023-08-16 | 5.42 | $5.37 | 2300 |
| 2023-08-15 | 5.42 | $5.37 | 58700 |
| 2023-08-14 | 5.43 | $5.40 | 31500 |
| 2023-08-11 | 5.44 | $5.42 | 26200 |
| 2023-08-10 | 5.43 | $5.48 | 5000 |
| 2023-08-09 | 5.40 | $5.40 | 6600 |
| 2023-08-08 | 5.40 | $5.38 | 14946 |
| 2023-08-07 | 5.39 | $5.41 | 113321 |
| 2023-08-04 | 5.38 | $5.36 | 6825 |
| 2023-08-03 | 5.38 | $5.32 | 8226 |
| 2023-08-02 | 5.38 | $5.42 | 600 |
| 2023-08-01 | 5.36 | $5.33 | 1249 |
| 2023-07-31 | 5.37 | $5.35 | 4039 |
| 2023-07-28 | 5.36 | $5.24 | 4105 |
| 2023-07-27 | 5.39 | $5.34 | 1705 |
| 2023-07-26 | 5.39 | $5.33 | 1945 |
| 2023-07-25 | 5.40 | $5.38 | 15043 |
| 2023-07-24 | 5.39 | $5.41 | 5147 |
| 2023-07-21 | 5.36 | $5.39 | 2008 |
| 2023-07-20 | 5.34 | $5.42 | 2600 |
| 2023-07-19 | 5.30 | $5.38 | 7113 |
| 2023-07-18 | 5.26 | $5.32 | 1336 |
| 2023-07-17 | 5.24 | $5.22 | 4938 |
| 2023-07-14 | 5.24 | $5.34 | 3200 |
| 2023-07-13 | 5.21 | $5.33 | 3622 |
| 2023-07-12 | 5.17 | $5.26 | 2700 |
| 2023-07-11 | 5.14 | $5.25 | 2300 |
| 2023-07-10 | 5.11 | $5.22 | 1923 |
| 2023-07-07 | 5.09 | $5.10 | 1700 |
| 2023-07-06 | 5.10 | $5.19 | 3600 |
| 2023-07-05 | 5.09 | $5.15 | 1100 |
| 2023-07-03 | 5.08 | $5.10 | 1210 |
| 2023-06-30 | 5.09 | $5.09 | 3100 |
| 2023-06-29 | 5.11 | $5.20 | 800 |
| 2023-06-28 | 5.10 | $5.08 | 6848 |
| 2023-06-27 | 5.13 | $5.07 | 3700 |
| 2023-06-26 | 5.16 | $5.15 | 1600 |
| 2023-06-23 | 5.18 | $5.14 | 7947 |
| 2023-06-22 | 5.21 | $5.20 | 3500 |
| 2023-06-21 | 5.23 | $5.25 | — |
| 2023-06-20 | 5.23 | $5.25 | 611 |
| 2023-06-16 | 5.24 | $5.25 | 1344 |
| 2023-06-15 | 5.25 | $5.21 | 6000 |
| 2023-06-14 | 5.28 | $5.29 | 1000 |
| 2023-06-13 | 5.28 | $5.25 | 2400 |
| 2023-06-12 | 5.31 | $5.33 | 2200 |
| 2023-06-09 | 5.31 | $5.22 | 3022 |
| 2023-06-08 | 5.34 | $5.31 | 2823 |
| 2023-06-07 | 5.36 | $5.28 | 3733 |
| 2023-06-06 | 5.39 | $5.31 | 1900 |
| 2023-06-05 | 5.42 | $5.38 | 1457 |
| 2023-06-02 | 5.43 | $5.33 | 2848 |
| 2023-06-01 | 5.46 | $5.40 | 2903 |
| 2023-05-31 | 5.47 | $5.53 | 2538 |
| 2023-05-30 | 5.45 | $5.37 | 1700 |
| 2023-05-26 | 5.46 | $5.45 | 4200 |
| 2023-05-25 | 5.46 | $5.40 | 8730 |
| 2023-05-24 | 5.47 | $5.46 | 1900 |
| 2023-05-23 | 5.46 | $5.42 | 1840 |
| 2023-05-22 | 5.46 | $5.45 | 1821 |
| 2023-05-19 | 5.46 | $5.45 | 5300 |
| 2023-05-18 | 5.44 | $5.45 | 3400 |
| 2023-05-17 | 5.43 | $5.45 | 2423 |
| 2023-05-16 | 5.41 | $5.48 | 943 |
| 2023-05-15 | 5.38 | $5.36 | 3824 |
| 2023-05-12 | 5.38 | $5.40 | 624 |
| 2023-05-11 | 5.37 | $5.35 | 940 |
| 2023-05-10 | 5.37 | $5.35 | 426 |
| 2023-05-09 | 5.36 | $5.36 | 8202 |
| 2023-05-08 | 5.35 | $5.43 | 3000 |
| 2023-05-05 | 5.32 | $5.35 | 1600 |
| 2023-05-04 | 5.31 | $5.35 | 2412 |
| 2023-05-03 | 5.29 | $5.11 | 1700 |
| 2023-05-02 | 5.35 | $5.25 | 818 |
| 2023-05-01 | 5.37 | $5.35 | 1200 |
| 2023-04-28 | 5.36 | $5.40 | 1600 |
| 2023-04-27 | 5.34 | $5.38 | 3818 |
| 2023-04-26 | 5.31 | $5.35 | 1008 |
| 2023-04-25 | 5.29 | $5.35 | 1300 |
| 2023-04-24 | 5.27 | $5.38 | 800 |
| 2023-04-21 | 5.23 | $5.35 | 3313 |
| 2023-04-20 | 5.19 | $5.25 | 816 |
| 2023-04-19 | 5.17 | $5.24 | 2200 |
| 2023-04-18 | 5.16 | $5.25 | 3900 |
| 2023-04-17 | 5.14 | $5.16 | 524 |
| 2023-04-14 | 5.14 | $5.16 | 4844 |
| 2023-04-13 | 5.14 | $5.05 | 1500 |
| 2023-04-12 | 5.18 | $5.07 | 12900 |
| 2023-04-11 | 5.23 | $5.13 | 2014 |
| 2023-04-10 | 5.26 | $5.23 | 512 |
| 2023-04-06 | 5.27 | $5.17 | 527 |
| 2023-04-05 | 5.31 | $5.20 | 2900 |
| 2023-04-04 | 5.34 | $5.35 | 3222 |
| 2023-04-03 | 5.32 | $5.35 | 2200 |
| 2023-03-31 | 5.31 | $5.28 | 558 |
| 2023-03-30 | 5.31 | $5.28 | 5500 |
| 2023-03-29 | 5.31 | $5.34 | 1637 |
| 2023-03-28 | 5.30 | $5.32 | 645 |
| 2023-03-27 | 5.28 | $5.36 | 8200 |
| 2023-03-24 | 5.25 | $5.21 | 500 |
| 2023-03-23 | 5.27 | $5.28 | 1429 |
| 2023-03-22 | 5.26 | $5.29 | 2513 |
| 2023-03-21 | 5.25 | $5.22 | 4947 |
| 2023-03-20 | 5.25 | $5.28 | 4742 |
| 2023-03-17 | 5.24 | $5.32 | 4535 |
| 2023-03-16 | 5.22 | $5.31 | 6100 |
| 2023-03-15 | 5.19 | $5.18 | 4300 |
| 2023-03-14 | 5.20 | $5.19 | 4800 |
| 2023-03-13 | 5.20 | $5.22 | 17112 |
| 2023-03-10 | 5.20 | $5.22 | 4905 |
| 2023-03-09 | 5.20 | $5.22 | 2712 |
| 2023-03-08 | 5.20 | $5.26 | 700 |
| 2023-03-07 | 5.19 | $5.34 | 10827 |
| 2023-03-06 | 5.14 | $5.20 | 7940 |
| 2023-03-03 | 5.14 | $5.20 | 3533 |
| 2023-03-02 | 5.13 | $5.21 | 4232 |
| 2023-03-01 | 5.13 | $5.15 | 2936 |
| 2023-02-28 | 5.14 | $5.15 | 11600 |
| 2023-02-27 | 5.15 | $5.09 | 7400 |
| 2023-02-24 | 5.19 | $5.10 | 600 |
| 2023-02-23 | 5.23 | $5.15 | 17600 |
| 2023-02-22 | 5.27 | $5.19 | 11400 |
| 2023-02-21 | 5.30 | $5.29 | 9500 |
| 2023-02-17 | 5.31 | $5.20 | 6712 |
| 2023-02-16 | 5.35 | $5.31 | 1400 |
| 2023-02-15 | 5.37 | $5.34 | 1148 |
| 2023-02-14 | 5.37 | $5.34 | 71126 |
| 2023-02-13 | 5.38 | $5.40 | 9227 |
| 2023-02-10 | 5.38 | $5.35 | 4200 |
| 2023-02-09 | 5.38 | $5.35 | 7711 |
| 2023-02-08 | 5.39 | $5.35 | 2638 |
| 2023-02-07 | 5.40 | $5.35 | 4100 |
| 2023-02-06 | 5.41 | $5.37 | 16533 |
| 2023-02-03 | 5.41 | $5.43 | 2110 |
| 2023-02-02 | 5.40 | $5.42 | 7500 |
| 2023-02-01 | 5.39 | $5.38 | 6137 |
| 2023-01-31 | 5.38 | $5.34 | 2310 |
| 2023-01-30 | 5.39 | $5.32 | 53900 |
| 2023-01-27 | 5.41 | $5.35 | 18700 |
| 2023-01-26 | 5.42 | $5.40 | 7424 |
| 2023-01-25 | 5.41 | $5.42 | 3300 |
| 2023-01-24 | 5.40 | $5.39 | 3526 |
| 2023-01-23 | 5.39 | $5.37 | 22400 |
| 2023-01-20 | 5.38 | $5.41 | 12000 |
| 2023-01-19 | 5.37 | $5.38 | 3142 |
| 2023-01-18 | 5.35 | $5.40 | 11718 |
| 2023-01-17 | 5.33 | $5.42 | 12513 |
| 2023-01-13 | 5.29 | $5.49 | 41522 |
| 2023-01-12 | 5.22 | $5.30 | 7400 |
| 2023-01-11 | 5.20 | $5.38 | 3654 |
| 2023-01-10 | 5.15 | $5.23 | 4800 |
| 2023-01-09 | 5.14 | $5.30 | 7700 |
| 2023-01-06 | 5.10 | $5.08 | 5600 |
| 2023-01-05 | 5.13 | $5.11 | 3300 |
| 2023-01-04 | 5.16 | $5.25 | 1739 |
| 2023-01-03 | 5.14 | $5.21 | 3120 |
| 2022-12-30 | 5.14 | $5.16 | 4244 |
| 2022-12-29 | 5.15 | $5.10 | 7312 |
| 2022-12-28 | 5.19 | $5.06 | 4800 |
| 2022-12-27 | 5.25 | $5.02 | 22900 |
| 2022-12-23 | 5.33 | $5.37 | 3600 |
| 2022-12-22 | 5.33 | $5.40 | 434 |
| 2022-12-21 | 5.31 | $5.35 | 13623 |
| 2022-12-20 | 5.30 | $5.31 | 1400 |
| 2022-12-19 | 5.31 | $5.30 | 10628 |
| 2022-12-16 | 5.32 | $5.28 | 10208 |
| 2022-12-15 | 5.34 | $5.43 | 18600 |
| 2022-12-14 | 5.32 | $5.35 | 15214 |
| 2022-12-13 | 5.32 | $5.40 | 10300 |
| 2022-12-12 | 5.30 | $5.38 | 9500 |
| 2022-12-09 | 5.29 | $5.30 | 1814 |
| 2022-12-08 | 5.30 | $5.40 | 6641 |
| 2022-12-07 | 5.28 | $5.27 | 12400 |
| 2022-12-06 | 5.30 | $5.34 | 18203 |
| 2022-12-05 | 5.30 | $5.30 | 14822 |
| 2022-12-02 | 5.31 | $5.40 | 1624 |
| 2022-12-01 | 5.30 | $5.30 | 823 |
| 2022-11-30 | 5.31 | $5.31 | 42400 |
| 2022-11-29 | 5.32 | $5.25 | 6900 |
| 2022-11-28 | 5.36 | $5.32 | 2945 |
| 2022-11-25 | 5.38 | $5.25 | 25800 |
| 2022-11-23 | 5.43 | $5.24 | 2100 |
| 2022-11-22 | 5.50 | $5.26 | 17642 |
| 2022-11-21 | 5.57 | $5.37 | 12000 |
| 2022-11-18 | 5.62 | $5.16 | 7700 |
| 2022-11-17 | 5.74 | $5.37 | 9300 |
| 2022-11-16 | 5.82 | $5.47 | 61627 |
| 2022-11-15 | 5.89 | $5.95 | 66642 |
| 2022-11-14 | 5.81 | $6.00 | 19631 |
| 2022-11-11 | 5.70 | $5.89 | 7440 |
| 2022-11-10 | 5.59 | $5.77 | 9702 |
| 2022-11-09 | 5.50 | $5.55 | 6019 |
| 2022-11-08 | 5.45 | $5.27 | 28000 |
| 2022-11-07 | 5.47 | $5.59 | 13600 |
| 2022-11-04 | 5.40 | $5.03 | 3800 |
| 2022-11-03 | 5.49 | $5.39 | 8217 |
| 2022-11-02 | 5.48 | $5.45 | 4044 |
| 2022-11-01 | 5.44 | $5.50 | 2625 |
| 2022-10-31 | 5.38 | $5.35 | 1900 |
| 2022-10-28 | 5.35 | $5.40 | 7400 |
| 2022-10-27 | 5.29 | $5.44 | 7733 |
| 2022-10-26 | 5.21 | $5.24 | 3400 |
| 2022-10-25 | 5.16 | $5.10 | 17441 |
| 2022-10-24 | 5.16 | $5.10 | 5400 |
| 2022-10-21 | 5.14 | $5.13 | 749 |
| 2022-10-20 | 5.12 | $5.15 | 16139 |
| 2022-10-19 | 5.07 | $5.14 | 1337 |
| 2022-10-18 | 5.02 | $5.10 | 2700 |
| 2022-10-17 | 4.98 | $5.03 | 5819 |
| 2022-10-14 | 4.94 | $5.03 | 1200 |
| 2022-10-13 | 4.89 | $5.05 | 7800 |
| 2022-10-12 | 4.82 | $5.06 | 10226 |
| 2022-10-11 | 4.74 | $5.07 | 22863 |
| 2022-10-10 | 4.64 | $4.55 | 6941 |
| 2022-10-07 | 4.67 | $4.70 | 7343 |
| 2022-10-06 | 4.67 | $4.83 | 3818 |
| 2022-10-05 | 4.63 | $4.72 | 8129 |
| 2022-10-04 | 4.62 | $4.76 | 5521 |
| 2022-10-03 | 4.59 | $4.61 | 1400 |
| 2022-09-30 | 4.60 | $4.67 | 6800 |
| 2022-09-29 | 4.60 | $4.62 | 7100 |
| 2022-09-28 | 4.62 | $4.61 | 600 |
| 2022-09-27 | 4.65 | $4.69 | 5600 |
| 2022-09-26 | 4.65 | $4.55 | 15032 |
| 2022-09-23 | 4.71 | $4.56 | 14717 |
| 2022-09-22 | 4.78 | $4.80 | 5712 |
| 2022-09-21 | 4.78 | $4.79 | 4300 |
| 2022-09-20 | 4.79 | $4.77 | 3100 |
| 2022-09-19 | 4.81 | $4.70 | 9200 |
| 2022-09-16 | 4.86 | $4.79 | 5000 |
| 2022-09-15 | 4.89 | $4.85 | 4640 |
| 2022-09-14 | 4.91 | $4.90 | 2800 |
| 2022-09-13 | 4.92 | $5.01 | 1900 |
| 2022-09-12 | 4.89 | $4.91 | 3519 |
| 2022-09-09 | 4.90 | $4.98 | 2340 |
| 2022-09-08 | 4.88 | $4.94 | 3300 |
| 2022-09-07 | 4.86 | $4.99 | 2446 |
| 2022-09-06 | 4.83 | $4.84 | 6721 |
| 2022-09-02 | 4.85 | $4.81 | 1718 |
| 2022-09-01 | 4.87 | $4.71 | 7209 |
| 2022-08-31 | 4.94 | $4.75 | 30400 |
| 2022-08-30 | 5.00 | $4.79 | 13834 |
| 2022-08-29 | 5.07 | $4.97 | 7700 |
| 2022-08-26 | 5.10 | $4.99 | 1600 |
| 2022-08-25 | 5.12 | $4.94 | 4232 |
| 2022-08-24 | 5.16 | $5.13 | 3505 |
| 2022-08-23 | 5.16 | $5.02 | 14200 |
| 2022-08-22 | 5.18 | $4.97 | 3300 |
| 2022-08-19 | 5.22 | $5.16 | 3630 |
| 2022-08-18 | 5.21 | $5.14 | 4000 |
| 2022-08-17 | 5.20 | $5.15 | 8847 |
| 2022-08-16 | 5.19 | $5.30 | 3304 |
| 2022-08-15 | 5.12 | $5.23 | 9731 |
| 2022-08-12 | 5.06 | $5.15 | 5618 |
| 2022-08-11 | 5.00 | $5.04 | 12526 |
| 2022-08-10 | 4.97 | $5.03 | 4315 |
| 2022-08-09 | 4.94 | $4.89 | 5822 |
| 2022-08-08 | 4.94 | $4.87 | 8800 |
| 2022-08-05 | 4.95 | $4.85 | 3537 |
| 2022-08-04 | 4.96 | $4.86 | 9700 |
| 2022-08-03 | 4.97 | $4.85 | 3546 |
| 2022-08-02 | 4.99 | $4.81 | 3700 |
| 2022-08-01 | 5.03 | $4.86 | 9100 |
| 2022-07-29 | 5.05 | $5.04 | 3619 |
| 2022-07-28 | 5.02 | $5.10 | 4509 |
| 2022-07-27 | 4.96 | $5.14 | 4100 |
| 2022-07-26 | 4.88 | $5.05 | 3000 |
| 2022-07-25 | 4.81 | $5.11 | 15100 |
| 2022-07-22 | 4.70 | $4.98 | 4100 |
| 2022-07-21 | 4.61 | $4.79 | 2122 |
| 2022-07-20 | 4.56 | $4.79 | 4900 |
| 2022-07-19 | 4.50 | $4.74 | 6800 |
| 2022-07-18 | 4.45 | $4.61 | 5900 |
| 2022-07-15 | 4.44 | $4.51 | 7800 |
| 2022-07-14 | 4.45 | $4.52 | 10200 |
| 2022-07-13 | 4.47 | $4.51 | 3600 |
| 2022-07-12 | 4.49 | $4.42 | 5816 |
| 2022-07-11 | 4.56 | $4.56 | 6600 |
| 2022-07-08 | 4.60 | $4.60 | 3400 |
| 2022-07-07 | 4.63 | $4.59 | 4841 |
| 2022-07-06 | 4.69 | $4.60 | 11044 |
| 2022-07-05 | 4.75 | $4.62 | 6326 |
| 2022-07-01 | 4.82 | $4.81 | 5200 |
| 2022-06-30 | 4.85 | $4.70 | 37200 |
| 2022-06-29 | 4.92 | $4.78 | 5100 |
| 2022-06-28 | 4.99 | $4.91 | 9800 |
| 2022-06-27 | 5.03 | $4.98 | 3201 |
| 2022-06-24 | 5.07 | $4.92 | 11500 |
| 2022-06-23 | 5.12 | $4.90 | 23422 |
| 2022-06-22 | 5.20 | $5.06 | 18211 |
| 2022-06-21 | 5.25 | $5.19 | 27472 |
| 2022-06-17 | 5.27 | $5.38 | 17506 |
| 2022-06-16 | 5.23 | $5.20 | 3100 |
| 2022-06-15 | 5.24 | $5.23 | 6035 |
| 2022-06-14 | 5.24 | $5.26 | 8100 |
| 2022-06-13 | 5.23 | $5.24 | 12542 |
| 2022-06-10 | 5.23 | $5.34 | 24326 |
| 2022-06-09 | 5.20 | $5.24 | 4800 |
| 2022-06-08 | 5.20 | $5.25 | 14320 |
| 2022-06-07 | 5.19 | $5.10 | 40908 |
| 2022-06-06 | 5.23 | $5.26 | 29500 |
| 2022-06-03 | 5.23 | $5.25 | 14719 |
| 2022-06-02 | 5.24 | $5.25 | 24900 |
| 2022-06-01 | 5.25 | $5.34 | 16800 |
| 2022-05-31 | 5.23 | $5.39 | 30030 |
| 2022-05-27 | 5.20 | $5.40 | 51724 |
| 2022-05-26 | 5.16 | $5.39 | 42400 |
| 2022-05-25 | 5.12 | $5.30 | 32514 |
| 2022-05-24 | 5.10 | $5.27 | 4300 |
| 2022-05-23 | 5.09 | $5.32 | 18032 |
| 2022-05-20 | 5.07 | $5.29 | 26200 |
| 2022-05-19 | 5.05 | $5.11 | 8900 |
| 2022-05-18 | 5.10 | $5.15 | 5900 |
| 2022-05-17 | 5.14 | $5.28 | 29408 |
| 2022-05-16 | 5.16 | $5.31 | 8200 |
| 2022-05-13 | 5.19 | $5.29 | 16100 |
| 2022-05-12 | 5.22 | $5.20 | 21902 |
| 2022-05-11 | 5.30 | $5.30 | 9700 |
| 2022-05-10 | 5.38 | $5.26 | 28900 |
| 2022-05-09 | 5.48 | $5.37 | 9000 |
| 2022-05-06 | 5.58 | $5.33 | 30506 |
| 2022-05-05 | 5.72 | $5.53 | 12300 |
| 2022-05-04 | 5.83 | $6.22 | 11000 |
| 2022-05-03 | 5.74 | $5.96 | 4533 |
| 2022-05-02 | 5.73 | $5.90 | 5400 |
| 2022-04-29 | 5.73 | $5.86 | 21237 |
| 2022-04-28 | 5.75 | $5.93 | 6002 |
| 2022-04-27 | 5.76 | $5.76 | 5300 |
| 2022-04-26 | 5.83 | $5.60 | 13400 |
| 2022-04-25 | 5.97 | $5.72 | 7648 |
| 2022-04-22 | 6.11 | $5.80 | 40221 |
| 2022-04-21 | 6.25 | $6.05 | 10609 |
| 2022-04-20 | 6.35 | $6.34 | 4447 |
| 2022-04-19 | 6.38 | $6.19 | 6700 |
| 2022-04-18 | 6.47 | $6.17 | 10746 |
| 2022-04-14 | 6.58 | $6.39 | 8300 |
| 2022-04-13 | 6.65 | $6.28 | 24600 |
| 2022-04-12 | 6.77 | $6.64 | 5229 |
| 2022-04-11 | 6.80 | $6.84 | 8600 |
| 2022-04-08 | 6.78 | $6.76 | 3324 |
| 2022-04-07 | 6.77 | $6.62 | 1600 |
| 2022-04-06 | 6.80 | $6.70 | 2312 |
| 2022-04-05 | 6.81 | $6.81 | 5527 |
| 2022-04-04 | 6.79 | $6.98 | 9143 |
| 2022-04-01 | 6.71 | $6.85 | 9000 |
| 2022-03-31 | 6.65 | $6.80 | 12202 |
| 2022-03-30 | 6.60 | $6.73 | 7318 |
| 2022-03-29 | 6.55 | $6.62 | 5736 |
| 2022-03-28 | 6.53 | $6.62 | 14600 |
| 2022-03-25 | 6.50 | $6.68 | 3240 |
| 2022-03-24 | 6.45 | $6.58 | 2000 |
| 2022-03-23 | 6.42 | $6.44 | 8100 |
| 2022-03-22 | 6.43 | $6.47 | 11000 |
| 2022-03-21 | 6.43 | $6.49 | 7519 |
| 2022-03-18 | 6.43 | $6.41 | 10100 |
| 2022-03-17 | 6.45 | $6.48 | 14817 |
| 2022-03-16 | 6.46 | $6.40 | 4634 |
| 2022-03-15 | 6.49 | $6.45 | 8609 |
| 2022-03-14 | 6.52 | $6.64 | 21437 |
| 2022-03-11 | 6.49 | $6.54 | 6200 |
| 2022-03-10 | 6.49 | $6.51 | 3400 |
| 2022-03-09 | 6.50 | $6.50 | 2100 |
| 2022-03-08 | 6.52 | $6.46 | 2437 |
| 2022-03-07 | 6.55 | $6.31 | 17424 |
| 2022-03-04 | 6.64 | $6.59 | 13634 |
| 2022-03-03 | 6.65 | $6.62 | 27105 |
| 2022-03-02 | 6.67 | $6.60 | 25000 |
| 2022-03-01 | 6.69 | $6.64 | 3521 |
| 2022-02-28 | 6.70 | $6.63 | 4220 |
| 2022-02-25 | 6.72 | $6.65 | 2600 |
| 2022-02-24 | 6.73 | $6.41 | 4600 |
| 2022-02-23 | 6.82 | $6.85 | 7940 |
| 2022-02-22 | 6.79 | $6.68 | 5731 |
| 2022-02-18 | 6.81 | $6.79 | 1708 |
| 2022-02-17 | 6.79 | $6.76 | 3010 |
| 2022-02-16 | 6.78 | $6.82 | 5019 |
| 2022-02-15 | 6.74 | $6.67 | 32400 |
| 2022-02-14 | 6.74 | $6.57 | 9407 |
| 2022-02-11 | 6.77 | $6.72 | 1500 |
| 2022-02-10 | 6.75 | $6.71 | 10300 |
| 2022-02-09 | 6.74 | $6.75 | 10000 |
| 2022-02-08 | 6.70 | $6.70 | 8237 |
| 2022-02-07 | 6.67 | $6.74 | 7712 |
| 2022-02-04 | 6.62 | $6.47 | 9400 |
| 2022-02-03 | 6.64 | $6.74 | 6700 |
| 2022-02-02 | 6.58 | $6.61 | 4300 |
| 2022-02-01 | 6.55 | $6.67 | 11100 |
| 2022-01-31 | 6.48 | $6.57 | 4800 |
| 2022-01-28 | 6.43 | $6.39 | 7023 |
| 2022-01-27 | 6.43 | $6.50 | 3400 |
| 2022-01-26 | 6.39 | $6.28 | 3305 |
| 2022-01-25 | 6.41 | $6.19 | 13200 |
| 2022-01-24 | 6.46 | $6.28 | 7500 |
| 2022-01-21 | 6.49 | $6.50 | 7026 |
| 2022-01-20 | 6.46 | $6.54 | 6200 |
| 2022-01-19 | 6.40 | $6.55 | 21009 |
| 2022-01-18 | 6.33 | $6.40 | 3500 |
| 2022-01-14 | 6.29 | $6.31 | 9401 |
| 2022-01-13 | 6.26 | $6.30 | 7253 |
| 2022-01-12 | 6.23 | $6.24 | 29500 |
| 2022-01-11 | 6.21 | $6.21 | 14416 |
| 2022-01-10 | 6.20 | $5.88 | 54900 |
| 2022-01-07 | 6.29 | $6.48 | 20900 |
| 2022-01-06 | 6.21 | $6.35 | 4300 |
| 2022-01-05 | 6.15 | $6.28 | 5100 |
| 2022-01-04 | 6.10 | $6.18 | 6500 |
| 2022-01-03 | 6.06 | $6.25 | 4200 |
| 2021-12-31 | 6.00 | $6.22 | 1311 |
| 2021-12-30 | 5.94 | $6.18 | 4100 |
| 2021-12-29 | 5.87 | $6.11 | 6446 |
| 2021-12-28 | 5.82 | $6.02 | 14300 |
| 2021-12-27 | 5.78 | $5.95 | 16200 |
| 2021-12-23 | 5.76 | $5.96 | 12500 |
| 2021-12-22 | 5.74 | $5.88 | 6500 |
| 2021-12-21 | 5.73 | $5.84 | 2532 |
| 2021-12-20 | 5.75 | $5.79 | 10400 |
| 2021-12-17 | 5.78 | $5.88 | 12832 |
| 2021-12-16 | 5.79 | $5.77 | 12100 |
| 2021-12-15 | 5.85 | $5.82 | 7620 |
| 2021-12-14 | 5.91 | $5.81 | 6649 |
| 2021-12-13 | 5.98 | $5.96 | 5502 |
| 2021-12-10 | 6.03 | $6.07 | 3700 |
| 2021-12-09 | 6.05 | $6.01 | 6100 |
| 2021-12-08 | 6.10 | $6.23 | 2222 |
| 2021-12-07 | 6.09 | $6.00 | 15848 |
| 2021-12-06 | 6.15 | $6.03 | 7834 |
| 2021-12-03 | 6.22 | $5.78 | 12000 |
| 2021-12-02 | 6.39 | $6.06 | 14511 |
| 2021-12-01 | 6.50 | $6.08 | 14900 |
| 2021-11-30 | 6.63 | $6.47 | 5239 |
| 2021-11-29 | 6.66 | $6.44 | 18011 |
| 2021-11-26 | 6.71 | $6.53 | 5246 |
| 2021-11-24 | 6.73 | $6.60 | 13909 |
| 2021-11-23 | 6.74 | $6.44 | 7530 |
| 2021-11-22 | 6.79 | $6.57 | 19600 |
| 2021-11-19 | 6.81 | $6.83 | 28513 |
| 2021-11-18 | 6.75 | $6.83 | 26429 |
| 2021-11-17 | 6.67 | $6.82 | 29841 |
| 2021-11-16 | 6.57 | $6.70 | 54100 |
| 2021-11-15 | 6.49 | $6.69 | 80529 |
| 2021-11-12 | 6.38 | $6.39 | 7900 |
| 2021-11-11 | 6.35 | $6.34 | 16900 |
| 2021-11-10 | 6.32 | $6.30 | 13144 |
| 2021-11-09 | 6.30 | $6.44 | 22800 |
| 2021-11-08 | 6.22 | $6.24 | 56320 |
| 2021-11-05 | 6.19 | $6.04 | 14200 |
| 2021-11-04 | 6.22 | $6.00 | 9909 |
| 2021-11-03 | 6.26 | $6.10 | 15028 |
| 2021-11-02 | 6.27 | $6.02 | 7711 |
| 2021-11-01 | 6.31 | $6.10 | 8448 |
| 2021-10-29 | 6.33 | $6.15 | 4800 |
| 2021-10-28 | 6.33 | $6.17 | 18845 |
| 2021-10-27 | 6.33 | $6.26 | 8300 |
| 2021-10-26 | 6.29 | $6.30 | 14406 |
| 2021-10-25 | 6.22 | $6.27 | 45618 |
| 2021-10-22 | 6.14 | $6.25 | 33200 |
| 2021-10-21 | 6.06 | $6.18 | 31647 |
| 2021-10-20 | 5.97 | $6.10 | 65927 |
| 2021-10-19 | 5.88 | $6.05 | 19200 |
| 2021-10-18 | 5.79 | $5.90 | 51029 |
| 2021-10-15 | 5.72 | $5.84 | 25541 |
| 2021-10-14 | 5.66 | $5.70 | 24500 |
| 2021-10-13 | 5.63 | $5.69 | 13500 |
| 2021-10-12 | 5.59 | $5.67 | 24500 |
| 2021-10-11 | 5.55 | $5.67 | 33709 |
| 2021-10-08 | 5.50 | $5.65 | 15100 |
| 2021-10-07 | 5.45 | $5.56 | 33617 |
| 2021-10-06 | 5.41 | $5.39 | 6100 |
| 2021-10-05 | 5.42 | $5.44 | 8900 |
| 2021-10-04 | 5.41 | $5.38 | 2400 |
| 2021-10-01 | 5.43 | $5.39 | 13645 |
| 2021-09-30 | 5.44 | $5.37 | 10049 |
| 2021-09-29 | 5.47 | $5.33 | 14700 |
| 2021-09-28 | 5.51 | $5.38 | 10500 |
| 2021-09-27 | 5.55 | $5.40 | 41425 |
| 2021-09-24 | 5.59 | $5.61 | 7845 |
| 2021-09-23 | 5.57 | $5.59 | 9100 |
| 2021-09-22 | 5.55 | $5.62 | 13329 |
| 2021-09-21 | 5.52 | $5.50 | 15500 |
| 2021-09-20 | 5.52 | $5.52 | 28500 |
| 2021-09-17 | 5.52 | $5.48 | 4100 |
| 2021-09-16 | 5.53 | $5.50 | 31400 |
| 2021-09-15 | 5.54 | $5.53 | 6817 |
| 2021-09-14 | 5.54 | $5.57 | 9115 |
| 2021-09-13 | 5.52 | $5.59 | 23000 |
| 2021-09-10 | 5.50 | $5.55 | 15300 |
| 2021-09-09 | 5.49 | $5.45 | 19600 |
| 2021-09-08 | 5.50 | $5.53 | 13600 |
| 2021-09-07 | 5.50 | $5.56 | 15837 |
| 2021-09-03 | 5.49 | $5.55 | 9075 |
| 2021-09-02 | 5.47 | $5.50 | 14632 |
| 2021-09-01 | 5.48 | $5.60 | 32241 |
| 2021-08-31 | 5.45 | $5.52 | 12900 |
| 2021-08-30 | 5.45 | $5.50 | 15337 |
| 2021-08-27 | 5.45 | $5.49 | 59600 |
| 2021-08-26 | 5.47 | $5.52 | 235732 |
| 2021-08-25 | 5.47 | $5.60 | 17947 |
| 2021-08-24 | 5.46 | $5.58 | 10608 |
| 2021-08-23 | 5.45 | $5.57 | 39321 |
| 2021-08-20 | 5.45 | $5.42 | 14124 |
| 2021-08-19 | 5.50 | $5.36 | 10009 |
| 2021-08-18 | 5.59 | $5.62 | 37440 |
| 2021-08-17 | 5.61 | $5.56 | 176900 |
| 2021-08-16 | 5.66 | $5.72 | 28018 |
| 2021-08-13 | 5.67 | $5.67 | 42940 |
| 2021-08-12 | 5.71 | $5.64 | 12914 |
| 2021-08-11 | 5.77 | $5.62 | 23900 |
| 2021-08-10 | 5.85 | $5.65 | 22800 |
| 2021-08-09 | 5.93 | $5.79 | 26313 |
| 2021-08-06 | 6.00 | $5.84 | 53593 |
| 2021-08-05 | 6.07 | $6.04 | 16125 |
| 2021-08-04 | 6.09 | $5.95 | 10200 |
| 2021-08-03 | 6.15 | $6.09 | 5500 |
| 2021-08-02 | 6.17 | $6.12 | 10100 |
| 2021-07-30 | 6.20 | $6.18 | 12313 |
| 2021-07-29 | 6.21 | $6.35 | 6200 |
| 2021-07-28 | 6.18 | $6.34 | 5138 |
| 2021-07-27 | 6.14 | $6.42 | 11816 |
| 2021-07-26 | 6.07 | $6.36 | 24348 |
| 2021-07-23 | 6.00 | $6.10 | 24941 |
| 2021-07-22 | 6.01 | $6.10 | 17148 |
| 2021-07-21 | 6.03 | $6.14 | 18300 |
| 2021-07-20 | 6.04 | $6.26 | 21314 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.81
2026-07-17
Close Price
$11.70
Vol: 67700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.18
Average
51.09
Maximum
83.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.81 | $11.70 | 67700 |
| 2026-07-16 | 55.17 | $11.72 | 58900 |
| 2026-07-15 | 60.19 | $11.99 | 3536 |
| 2026-07-14 | 59.80 | $11.96 | 14700 |
| 2026-07-13 | 57.03 | $11.75 | 27406 |
| 2026-07-10 | 52.10 | $11.42 | 56840 |
| 2026-07-09 | 52.10 | $11.42 | 272326 |
| 2026-07-08 | 60.23 | $11.85 | 26623 |
| 2026-07-07 | 60.86 | $11.88 | 2700 |
| 2026-07-06 | 61.26 | $11.90 | 17528 |
| 2026-07-02 | 61.65 | $11.92 | 2300 |
| 2026-07-01 | 60.46 | $11.82 | 15420 |
| 2026-06-30 | 63.08 | $11.96 | 6624 |
| 2026-06-29 | 62.52 | $11.91 | 11428 |
| 2026-06-26 | 64.73 | $12.03 | 28130 |
| 2026-06-25 | 63.71 | $11.93 | 48047 |
| 2026-06-24 | 64.77 | $11.99 | 77512 |
| 2026-06-23 | 65.12 | $12.01 | 131835 |
| 2026-06-22 | 64.58 | $11.95 | 269032 |
| 2026-06-18 | 78.92 | $12.70 | 762200 |
| 2026-06-17 | 72.50 | $11.87 | 685300 |
| 2026-06-16 | 52.45 | $10.66 | 1636 |
| 2026-06-15 | 54.31 | $10.72 | 12100 |
| 2026-06-12 | 52.99 | $10.67 | 2038 |
| 2026-06-11 | 54.18 | $10.71 | 9069 |
| 2026-06-10 | 50.48 | $10.57 | 9600 |
| 2026-06-09 | 46.03 | $10.42 | 1600 |
| 2026-06-08 | 44.77 | $10.38 | 32900 |
| 2026-06-05 | 45.27 | $10.40 | 5500 |
| 2026-06-04 | 44.69 | $10.38 | 21708 |
| 2026-06-03 | 50.62 | $10.61 | 9000 |
| 2026-06-02 | 51.76 | $10.65 | 4020 |
| 2026-06-01 | 50.17 | $10.59 | 9800 |
| 2026-05-29 | 48.27 | $10.52 | 42410 |
| 2026-05-28 | 50.90 | $10.62 | 27300 |
| 2026-05-27 | 48.22 | $10.52 | 7600 |
| 2026-05-26 | 48.22 | $10.52 | 34501 |
| 2026-05-22 | 54.67 | $10.76 | 7809 |
| 2026-05-21 | 52.67 | $10.68 | 27100 |
| 2026-05-20 | 53.51 | $10.71 | 6900 |
| 2026-05-19 | 54.06 | $10.73 | 25502 |
| 2026-05-18 | 49.65 | $10.55 | 9400 |
| 2026-05-15 | 48.61 | $10.51 | 4100 |
| 2026-05-14 | 48.61 | $10.51 | 44434 |
| 2026-05-13 | 48.61 | $10.51 | 11948 |
| 2026-05-12 | 51.82 | $10.65 | 14200 |
| 2026-05-11 | 54.26 | $10.75 | 12000 |
| 2026-05-08 | 52.12 | $10.65 | 13600 |
| 2026-05-07 | 52.83 | $10.68 | 11240 |
| 2026-05-06 | 48.65 | $10.49 | 5528 |
| 2026-05-05 | 49.09 | $10.51 | 9645 |
| 2026-05-04 | 49.93 | $10.55 | 61004 |
| 2026-05-01 | 52.07 | $10.65 | 7300 |
| 2026-04-30 | 52.07 | $10.65 | 13604 |
| 2026-04-29 | 52.47 | $10.67 | 9641 |
| 2026-04-28 | 54.27 | $10.76 | 15101 |
| 2026-04-27 | 54.27 | $10.76 | 22100 |
| 2026-04-24 | 53.31 | $10.70 | 15700 |
| 2026-04-23 | 53.67 | $10.72 | 16318 |
| 2026-04-22 | 53.67 | $10.72 | 20400 |
| 2026-04-21 | 56.41 | $10.88 | 163602 |
| 2026-04-20 | 54.76 | $10.76 | 32736 |
| 2026-04-17 | 54.21 | $10.72 | 23908 |
| 2026-04-16 | 53.95 | $10.70 | 106700 |
| 2026-04-15 | 53.31 | $10.65 | 235300 |
| 2026-04-14 | 55.21 | $10.78 | 60500 |
| 2026-04-13 | 55.79 | $10.82 | 111620 |
| 2026-04-10 | 54.54 | $10.71 | 97741 |
| 2026-04-09 | 55.49 | $10.78 | 58724 |
| 2026-04-08 | 55.06 | $10.74 | 22900 |
| 2026-04-07 | 52.60 | $10.51 | 116600 |
| 2026-04-06 | 52.72 | $10.52 | 13800 |
| 2026-04-02 | 55.34 | $10.74 | 2107 |
| 2026-04-01 | 51.70 | $10.39 | 8343 |
| 2026-03-31 | 47.14 | $10.00 | 231934 |
| 2026-03-30 | 40.74 | $9.53 | 41000 |
| 2026-03-27 | 48.60 | $10.19 | 4600 |
| 2026-03-26 | 48.73 | $10.20 | 5605 |
| 2026-03-25 | 48.86 | $10.21 | 1930 |
| 2026-03-24 | 48.73 | $10.20 | 5400 |
| 2026-03-23 | 48.36 | $10.17 | 47800 |
| 2026-03-20 | 38.13 | $9.45 | 33648 |
| 2026-03-19 | 43.21 | $9.90 | 26100 |
| 2026-03-18 | 46.34 | $10.14 | 1044 |
| 2026-03-17 | 45.72 | $10.10 | 7213 |
| 2026-03-16 | 47.42 | $10.23 | 18900 |
| 2026-03-13 | 42.42 | $9.91 | 16436 |
| 2026-03-12 | 48.12 | $10.33 | 34534 |
| 2026-03-11 | 50.43 | $10.48 | 5413 |
| 2026-03-10 | 47.74 | $10.31 | 9800 |
| 2026-03-09 | 47.58 | $10.30 | 23900 |
| 2026-03-06 | 50.19 | $10.48 | 1600 |
| 2026-03-05 | 50.33 | $10.49 | 24428 |
| 2026-03-04 | 51.91 | $10.60 | 13800 |
| 2026-03-03 | 54.56 | $10.78 | 13300 |
| 2026-03-02 | 57.35 | $10.96 | 36000 |
| 2026-02-27 | 52.91 | $10.61 | 6300 |
| 2026-02-26 | 53.51 | $10.65 | 11000 |
| 2026-02-25 | 51.26 | $10.48 | 23400 |
| 2026-02-24 | 56.46 | $10.82 | 19400 |
| 2026-02-23 | 55.45 | $10.74 | 27903 |
| 2026-02-20 | 56.38 | $10.80 | 13700 |
| 2026-02-19 | 53.41 | $10.56 | 19400 |
| 2026-02-18 | 54.73 | $10.65 | 5700 |
| 2026-02-17 | 52.49 | $10.47 | 73800 |
| 2026-02-13 | 57.45 | $10.80 | 8109 |
| 2026-02-12 | 55.52 | $10.64 | 7937 |
| 2026-02-11 | 59.54 | $10.89 | 17219 |
| 2026-02-10 | 59.43 | $10.88 | 7543 |
| 2026-02-09 | 58.89 | $10.83 | 6300 |
| 2026-02-06 | 57.93 | $10.74 | 9118 |
| 2026-02-05 | 57.73 | $10.72 | 23825 |
| 2026-02-04 | 63.38 | $11.10 | 36000 |
| 2026-02-03 | 60.58 | $10.81 | 11811 |
| 2026-02-02 | 57.72 | $10.54 | 15901 |
| 2026-01-30 | 65.58 | $11.01 | 7300 |
| 2026-01-29 | 66.13 | $11.04 | 29805 |
| 2026-01-28 | 66.30 | $11.05 | 9100 |
| 2026-01-27 | 65.96 | $11.01 | 17114 |
| 2026-01-26 | 66.28 | $11.03 | 64700 |
| 2026-01-23 | 68.32 | $11.16 | 25329 |
| 2026-01-22 | 66.98 | $10.98 | 32222 |
| 2026-01-21 | 66.91 | $10.97 | 40408 |
| 2026-01-20 | 66.26 | $10.88 | 35728 |
| 2026-01-16 | 60.97 | $10.22 | 32327 |
| 2026-01-15 | 69.80 | $10.78 | 32220 |
| 2026-01-14 | 67.40 | $10.48 | 27000 |
| 2026-01-13 | 69.32 | $10.59 | 17942 |
| 2026-01-12 | 68.22 | $10.45 | 24300 |
| 2026-01-09 | 67.35 | $10.34 | 40447 |
| 2026-01-08 | 67.83 | $10.37 | 30505 |
| 2026-01-07 | 69.57 | $10.48 | 48100 |
| 2026-01-06 | 68.74 | $10.36 | 41550 |
| 2026-01-05 | 67.91 | $10.24 | 41139 |
| 2026-01-02 | 68.05 | $10.25 | 13928 |
| 2025-12-31 | 70.45 | $10.42 | 17232 |
| 2025-12-30 | 72.44 | $10.56 | 19422 |
| 2025-12-29 | 70.81 | $10.27 | 19700 |
| 2025-12-26 | 74.10 | $10.50 | 25600 |
| 2025-12-24 | 75.26 | $10.58 | 12148 |
| 2025-12-23 | 73.44 | $10.21 | 29100 |
| 2025-12-22 | 75.88 | $10.38 | 54600 |
| 2025-12-19 | 79.56 | $10.63 | 86717 |
| 2025-12-18 | 78.15 | $10.28 | 76294 |
| 2025-12-17 | 78.45 | $10.30 | 165313 |
| 2025-12-16 | 83.53 | $10.64 | 3.3M |
| 2025-12-15 | 51.49 | $6.99 | 21000 |
| 2025-12-12 | 51.49 | $6.99 | 55527 |
| 2025-12-11 | 46.89 | $6.81 | 20449 |
| 2025-12-10 | 40.66 | $6.60 | 11700 |
| 2025-12-09 | 42.47 | $6.68 | 23519 |
| 2025-12-08 | 44.83 | $6.78 | 6083 |
| 2025-12-05 | 45.80 | $6.82 | 15442 |
| 2025-12-04 | 44.37 | $6.77 | 7400 |
| 2025-12-03 | 43.52 | $6.74 | 27550 |
| 2025-12-02 | 42.69 | $6.71 | 20815 |
| 2025-12-01 | 43.92 | $6.77 | 35400 |
| 2025-11-28 | 42.08 | $6.70 | 30522 |
| 2025-11-26 | 39.94 | $6.62 | 30800 |
| 2025-11-25 | 32.87 | $6.38 | 26716 |
| 2025-11-24 | 33.33 | $6.41 | 35319 |
| 2025-11-21 | 36.26 | $6.59 | 28500 |
| 2025-11-20 | 51.58 | $7.23 | 29900 |
| 2025-11-19 | 56.54 | $7.37 | 21600 |
| 2025-11-18 | 51.82 | $7.22 | 60100 |
| 2025-11-17 | 54.05 | $7.28 | 24034 |
| 2025-11-14 | 53.74 | $7.27 | 18800 |
| 2025-11-13 | 51.85 | $7.21 | 17219 |
| 2025-11-12 | 52.53 | $7.23 | 37102 |
| 2025-11-11 | 53.53 | $7.26 | 33800 |
| 2025-11-10 | 54.51 | $7.29 | 49400 |
| 2025-11-07 | 54.83 | $7.30 | 10200 |
| 2025-11-06 | 53.54 | $7.25 | 38234 |
| 2025-11-05 | 58.97 | $7.42 | 19300 |
| 2025-11-04 | 57.53 | $7.36 | 25800 |
| 2025-11-03 | 65.16 | $7.57 | 29544 |
| 2025-10-31 | 57.51 | $7.27 | 8100 |
| 2025-10-30 | 58.73 | $7.30 | 5600 |
| 2025-10-29 | 57.88 | $7.27 | 5600 |
| 2025-10-28 | 57.32 | $7.25 | 11528 |
| 2025-10-27 | 62.43 | $7.38 | 9902 |
| 2025-10-24 | 64.54 | $7.43 | 7608 |
| 2025-10-23 | 59.92 | $7.25 | 6651 |
| 2025-10-22 | 59.36 | $7.23 | 4300 |
| 2025-10-21 | 59.36 | $7.23 | 26700 |
| 2025-10-20 | 60.12 | $7.25 | 14118 |
| 2025-10-17 | 59.13 | $7.21 | 2100 |
| 2025-10-16 | 59.13 | $7.21 | 2200 |
| 2025-10-15 | 58.90 | $7.20 | 5308 |
| 2025-10-14 | 59.86 | $7.23 | 4500 |
| 2025-10-13 | 59.01 | $7.19 | 17300 |
| 2025-10-10 | 57.52 | $7.12 | 6074 |
| 2025-10-09 | 57.81 | $7.13 | 5100 |
| 2025-10-08 | 61.88 | $7.27 | 4847 |
| 2025-10-07 | 59.36 | $7.14 | 2319 |
| 2025-10-06 | 57.07 | $7.03 | 10713 |
| 2025-10-03 | 58.78 | $7.09 | 12733 |
| 2025-10-02 | 56.94 | $7.00 | 3435 |
| 2025-10-01 | 55.25 | $6.92 | 9100 |
| 2025-09-30 | 56.30 | $6.96 | 12000 |
| 2025-09-29 | 63.14 | $7.20 | 15209 |
| 2025-09-26 | 58.10 | $6.95 | 3727 |
| 2025-09-25 | 55.56 | $6.84 | 6900 |
| 2025-09-24 | 60.64 | $7.00 | 1936 |
| 2025-09-23 | 60.97 | $7.01 | 4417 |
| 2025-09-22 | 62.26 | $7.05 | 10502 |
| 2025-09-19 | 66.97 | $7.19 | 13049 |
| 2025-09-18 | 64.61 | $7.06 | 4700 |
| 2025-09-17 | 64.61 | $7.06 | 8490 |
| 2025-09-16 | 62.56 | $6.95 | 4438 |
| 2025-09-15 | 62.56 | $6.95 | 3500 |
| 2025-09-12 | 60.70 | $6.85 | 14100 |
| 2025-09-11 | 55.43 | $6.60 | 6307 |
| 2025-09-10 | 61.03 | $6.78 | 1245 |
| 2025-09-09 | 58.83 | $6.68 | 8000 |
| 2025-09-08 | 55.50 | $6.54 | 2000 |
| 2025-09-05 | 63.93 | $6.78 | 3300 |
| 2025-09-04 | 62.81 | $6.73 | 3030 |
| 2025-09-03 | 62.81 | $6.73 | 3520 |
| 2025-09-02 | 64.99 | $6.79 | 15600 |
| 2025-08-29 | 64.80 | $6.78 | 10051 |
| 2025-08-28 | 54.52 | $6.35 | 5000 |
| 2025-08-27 | 53.63 | $6.32 | 2500 |
| 2025-08-26 | 53.96 | $6.33 | 6047 |
| 2025-08-25 | 60.06 | $6.50 | 6900 |
| 2025-08-22 | 58.21 | $6.43 | 4200 |
| 2025-08-21 | 57.68 | $6.41 | 3800 |
| 2025-08-20 | 51.54 | $6.20 | 1500 |
| 2025-08-19 | 51.54 | $6.20 | 1500 |
| 2025-08-18 | 53.20 | $6.25 | 4303 |
| 2025-08-15 | 50.15 | $6.15 | 3438 |
| 2025-08-14 | 48.56 | $6.10 | 1300 |
| 2025-08-13 | 52.37 | $6.22 | 1030 |
| 2025-08-12 | 56.21 | $6.33 | 500 |
| 2025-08-11 | 55.37 | $6.30 | 15719 |
| 2025-08-08 | 53.66 | $6.24 | 3700 |
| 2025-08-07 | 52.21 | $6.19 | 1400 |
| 2025-08-06 | 55.16 | $6.28 | 11600 |
| 2025-08-05 | 57.20 | $6.34 | 2500 |
| 2025-08-04 | 54.81 | $6.25 | 2000 |
| 2025-08-01 | 58.61 | $6.36 | 936 |
| 2025-07-31 | 57.07 | $6.30 | 1533 |
| 2025-07-30 | 59.52 | $6.37 | 2400 |
| 2025-07-29 | 58.55 | $6.33 | 2300 |
| 2025-07-28 | 50.72 | $6.05 | 6018 |
| 2025-07-25 | 64.34 | $6.38 | 4921 |
| 2025-07-24 | 60.35 | $6.25 | 8800 |
| 2025-07-23 | 60.85 | $6.26 | 4249 |
| 2025-07-22 | 60.54 | $6.25 | 3944 |
| 2025-07-21 | 55.55 | $6.10 | 1100 |
| 2025-07-18 | 55.55 | $6.10 | 1745 |
| 2025-07-17 | 54.87 | $6.08 | 3600 |
| 2025-07-16 | 54.53 | $6.07 | 249 |
| 2025-07-15 | 54.53 | $6.07 | 5103 |
| 2025-07-14 | 57.20 | $6.14 | 5001 |
| 2025-07-11 | 50.26 | $5.93 | 16311 |
| 2025-07-10 | 62.68 | $6.20 | 9800 |
| 2025-07-09 | 59.51 | $6.11 | 900 |
| 2025-07-08 | 63.50 | $6.18 | 21501 |
| 2025-07-07 | 62.48 | $6.15 | 10000 |
| 2025-07-03 | 62.48 | $6.15 | 17812 |
| 2025-07-02 | 62.48 | $6.15 | 6215 |
| 2025-07-01 | 61.86 | $6.13 | 109600 |
| 2025-06-30 | 55.70 | $5.95 | 13110 |
| 2025-06-27 | 58.18 | $6.00 | 639 |
| 2025-06-26 | 57.82 | $5.99 | 5318 |
| 2025-06-25 | 56.77 | $5.96 | 6100 |
| 2025-06-24 | 54.62 | $5.90 | 914 |
| 2025-06-23 | 52.37 | $5.84 | 1115 |
| 2025-06-20 | 49.60 | $5.77 | 1114 |
| 2025-06-18 | 52.94 | $5.85 | 900 |
| 2025-06-17 | 52.94 | $5.85 | 1800 |
| 2025-06-16 | 53.35 | $5.86 | 1000 |
| 2025-06-13 | 55.36 | $5.91 | 4800 |
| 2025-06-12 | 57.86 | $5.97 | 4610 |
| 2025-06-11 | 57.25 | $5.95 | 2819 |
| 2025-06-10 | 59.28 | $6.00 | 2453 |
| 2025-06-09 | 58.73 | $5.98 | 8449 |
| 2025-06-06 | 57.62 | $5.94 | 1800 |
| 2025-06-05 | 59.12 | $5.98 | 1344 |
| 2025-06-04 | 59.12 | $5.98 | 1620 |
| 2025-06-03 | 58.39 | $5.95 | 1900 |
| 2025-06-02 | 58.39 | $5.95 | 4011 |
| 2025-05-30 | 60.01 | $6.00 | 11043 |
| 2025-05-29 | 56.07 | $5.83 | 1406 |
| 2025-05-28 | 51.24 | $5.65 | 3800 |
| 2025-05-27 | 56.85 | $5.82 | 2411 |
| 2025-05-23 | 54.63 | $5.74 | 943 |
| 2025-05-22 | 51.99 | $5.65 | 1947 |
| 2025-05-21 | 52.97 | $5.68 | 1000 |
| 2025-05-20 | 54.93 | $5.74 | 1705 |
| 2025-05-19 | 45.71 | $5.45 | 2136 |
| 2025-05-16 | 51.98 | $5.63 | 3200 |
| 2025-05-15 | 51.98 | $5.63 | 1100 |
| 2025-05-14 | 50.96 | $5.60 | 3500 |
| 2025-05-13 | 54.61 | $5.70 | 1905 |
| 2025-05-12 | 53.01 | $5.65 | 2500 |
| 2025-05-09 | 51.39 | $5.60 | 3300 |
| 2025-05-08 | 49.39 | $5.54 | 800 |
| 2025-05-07 | 49.39 | $5.54 | 6007 |
| 2025-05-06 | 46.42 | $5.45 | 1605 |
| 2025-05-05 | 47.91 | $5.50 | 56234 |
| 2025-05-02 | 43.06 | $5.36 | 11016 |
| 2025-05-01 | 46.91 | $5.49 | 1803 |
| 2025-04-30 | 47.22 | $5.50 | 4200 |
| 2025-04-29 | 50.37 | $5.60 | 426 |
| 2025-04-28 | 48.74 | $5.55 | 4400 |
| 2025-04-25 | 47.10 | $5.50 | 300 |
| 2025-04-24 | 45.44 | $5.45 | 5611 |
| 2025-04-23 | 45.99 | $5.47 | 800 |
| 2025-04-22 | 45.68 | $5.46 | 8029 |
| 2025-04-21 | 50.99 | $5.65 | 1603 |
| 2025-04-17 | 45.26 | $5.47 | 2432 |
| 2025-04-16 | 42.42 | $5.39 | 4700 |
| 2025-04-15 | 42.06 | $5.38 | 3200 |
| 2025-04-14 | 39.94 | $5.32 | 17500 |
| 2025-04-11 | 31.15 | $5.10 | 14300 |
| 2025-04-10 | 39.04 | $5.42 | 8105 |
| 2025-04-09 | 31.29 | $5.27 | 18700 |
| 2025-04-08 | 27.18 | $5.20 | 15700 |
| 2025-04-07 | 36.71 | $5.52 | 11844 |
| 2025-04-04 | 51.81 | $5.80 | 13700 |
| 2025-04-03 | 51.81 | $5.80 | 5706 |
| 2025-04-02 | 52.51 | $5.81 | 5200 |
| 2025-04-01 | 52.51 | $5.81 | 512 |
| 2025-03-31 | 51.92 | $5.80 | 1700 |
| 2025-03-28 | 51.92 | $5.80 | 1200 |
| 2025-03-27 | 51.92 | $5.80 | 7803 |
| 2025-03-26 | 52.47 | $5.81 | 2600 |
| 2025-03-25 | 50.99 | $5.78 | 2637 |
| 2025-03-24 | 50.50 | $5.77 | 2000 |
| 2025-03-21 | 50.50 | $5.77 | 2100 |
| 2025-03-20 | 50.50 | $5.77 | 6425 |
| 2025-03-19 | 49.64 | $5.75 | 4703 |
| 2025-03-18 | 47.91 | $5.71 | 1100 |
| 2025-03-17 | 48.30 | $5.72 | 3700 |
| 2025-03-14 | 47.48 | $5.70 | 1801 |
| 2025-03-13 | 49.34 | $5.75 | 921 |
| 2025-03-12 | 47.79 | $5.71 | 1900 |
| 2025-03-11 | 47.02 | $5.69 | 3000 |
| 2025-03-10 | 48.03 | $5.72 | 11666 |
| 2025-03-07 | 49.37 | $5.76 | 800 |
| 2025-03-06 | 49.03 | $5.75 | 4622 |
| 2025-03-05 | 49.03 | $5.75 | 3738 |
| 2025-03-04 | 50.88 | $5.81 | 6200 |
| 2025-03-03 | 50.58 | $5.80 | 3149 |
| 2025-02-28 | 51.76 | $5.84 | 13900 |
| 2025-02-27 | 51.49 | $5.83 | 911 |
| 2025-02-26 | 49.63 | $5.76 | 8400 |
| 2025-02-25 | 50.15 | $5.78 | 6500 |
| 2025-02-24 | 53.35 | $5.90 | 1100 |
| 2025-02-21 | 50.07 | $5.77 | 7000 |
| 2025-02-20 | 50.33 | $5.78 | 4900 |
| 2025-02-19 | 51.86 | $5.84 | 3714 |
| 2025-02-18 | 48.65 | $5.71 | 6800 |
| 2025-02-14 | 53.61 | $5.90 | 3300 |
| 2025-02-13 | 50.59 | $5.78 | 5870 |
| 2025-02-12 | 53.34 | $5.88 | 2700 |
| 2025-02-11 | 56.86 | $6.00 | 4954 |
| 2025-02-10 | 51.25 | $5.78 | 3600 |
| 2025-02-07 | 53.04 | $5.84 | 300 |
| 2025-02-06 | 51.98 | $5.80 | 10617 |
| 2025-02-05 | 49.26 | $5.70 | 1800 |
| 2025-02-04 | 55.20 | $5.90 | 4142 |
| 2025-02-03 | 52.48 | $5.80 | 8545 |
| 2025-01-31 | 55.35 | $5.89 | 6616 |
| 2025-01-30 | 54.03 | $5.84 | 900 |
| 2025-01-29 | 50.97 | $5.73 | 1939 |
| 2025-01-28 | 50.12 | $5.70 | 3106 |
| 2025-01-27 | 49.56 | $5.68 | 7246 |
| 2025-01-24 | 52.34 | $5.78 | 14200 |
| 2025-01-23 | 48.79 | $5.65 | 4331 |
| 2025-01-22 | 52.20 | $5.77 | 11745 |
| 2025-01-21 | 47.23 | $5.60 | 13200 |
| 2025-01-17 | 50.15 | $5.70 | 4239 |
| 2025-01-16 | 50.15 | $5.70 | 13028 |
| 2025-01-15 | 52.48 | $5.78 | 3900 |
| 2025-01-14 | 49.99 | $5.69 | 8734 |
| 2025-01-13 | 44.80 | $5.52 | 4300 |
| 2025-01-10 | 42.46 | $5.45 | 4532 |
| 2025-01-08 | 41.79 | $5.43 | 2700 |
| 2025-01-07 | 43.72 | $5.51 | 1800 |
| 2025-01-06 | 43.41 | $5.50 | 4300 |
| 2025-01-03 | 46.85 | $5.64 | 5093 |
| 2025-01-02 | 45.38 | $5.59 | 15512 |
| 2024-12-31 | 32.65 | $5.23 | 11600 |
| 2024-12-30 | 33.06 | $5.25 | 23100 |
| 2024-12-27 | 35.14 | $5.35 | 11300 |
| 2024-12-26 | 35.78 | $5.38 | 9200 |
| 2024-12-24 | 35.78 | $5.38 | 1136 |
| 2024-12-23 | 35.42 | $5.37 | 18654 |
| 2024-12-20 | 39.34 | $5.56 | 6206 |
| 2024-12-19 | 42.39 | $5.69 | 2444 |
| 2024-12-18 | 46.91 | $5.86 | 13800 |
| 2024-12-17 | 48.35 | $5.91 | 9600 |
| 2024-12-16 | 52.65 | $6.05 | 9700 |
| 2024-12-13 | 50.56 | $5.98 | 5501 |
| 2024-12-12 | 49.04 | $5.93 | 27800 |
| 2024-12-11 | 49.62 | $5.95 | 7078 |
| 2024-12-10 | 50.47 | $5.98 | 8000 |
| 2024-12-09 | 47.01 | $5.86 | 3300 |
| 2024-12-06 | 48.35 | $5.91 | 3321 |
| 2024-12-05 | 48.88 | $5.93 | 8100 |
| 2024-12-04 | 47.79 | $5.89 | 11600 |
| 2024-12-03 | 42.91 | $5.72 | 9729 |
| 2024-12-02 | 41.99 | $5.69 | 16024 |
| 2024-11-29 | 43.31 | $5.75 | 5841 |
| 2024-11-27 | 43.31 | $5.75 | 5900 |
| 2024-11-26 | 40.80 | $5.66 | 6122 |
| 2024-11-25 | 40.25 | $5.64 | 14980 |
| 2024-11-22 | 43.14 | $5.79 | 18142 |
| 2024-11-21 | 46.07 | $5.93 | 37740 |
| 2024-11-20 | 64.14 | $6.54 | 42342 |
| 2024-11-19 | 57.98 | $6.30 | 55647 |
| 2024-11-18 | 60.02 | $6.35 | 46000 |
| 2024-11-15 | 59.21 | $6.32 | 9200 |
| 2024-11-14 | 58.94 | $6.31 | 11405 |
| 2024-11-13 | 60.44 | $6.35 | 5519 |
| 2024-11-12 | 60.44 | $6.35 | 11400 |
| 2024-11-11 | 60.21 | $6.34 | 38640 |
| 2024-11-08 | 56.65 | $6.19 | 10600 |
| 2024-11-07 | 63.90 | $6.39 | 5640 |
| 2024-11-06 | 57.73 | $6.15 | 15500 |
| 2024-11-05 | 58.12 | $6.16 | 9400 |
| 2024-11-04 | 63.46 | $6.29 | 9039 |
| 2024-11-01 | 75.63 | $6.53 | 14700 |
| 2024-10-31 | 75.06 | $6.50 | 9800 |
| 2024-10-30 | 71.24 | $6.32 | 40138 |
| 2024-10-29 | 68.98 | $6.23 | 73800 |
| 2024-10-28 | 59.17 | $5.94 | 5709 |
| 2024-10-25 | 61.07 | $5.97 | 4717 |
| 2024-10-24 | 61.70 | $5.98 | 2300 |
| 2024-10-23 | 55.64 | $5.84 | 1011 |
| 2024-10-22 | 59.47 | $5.90 | 2000 |
| 2024-10-21 | 56.12 | $5.83 | 1337 |
| 2024-10-18 | 53.52 | $5.78 | 8841 |
| 2024-10-17 | 52.44 | $5.76 | 14500 |
| 2024-10-16 | 51.38 | $5.74 | 3200 |
| 2024-10-15 | 54.27 | $5.79 | 24512 |
| 2024-10-14 | 53.27 | $5.77 | 6147 |
| 2024-10-11 | 52.78 | $5.76 | 6100 |
| 2024-10-10 | 50.82 | $5.72 | 4500 |
| 2024-10-09 | 55.17 | $5.80 | 1000 |
| 2024-10-08 | 56.31 | $5.82 | 400 |
| 2024-10-07 | 56.31 | $5.82 | 1600 |
| 2024-10-04 | 55.48 | $5.80 | 11900 |
| 2024-10-03 | 57.03 | $5.83 | 2507 |
| 2024-10-02 | 57.03 | $5.83 | 1049 |
| 2024-10-01 | 52.21 | $5.71 | 1147 |
| 2024-09-30 | 54.13 | $5.75 | 18400 |
| 2024-09-27 | 54.13 | $5.75 | 12645 |
| 2024-09-26 | 53.75 | $5.74 | 4530 |
| 2024-09-25 | 53.38 | $5.73 | 2600 |
| 2024-09-24 | 52.29 | $5.70 | 913 |
| 2024-09-23 | 55.15 | $5.77 | 266 |
| 2024-09-20 | 51.93 | $5.68 | 300 |
| 2024-09-19 | 51.93 | $5.68 | 1419 |
| 2024-09-18 | 53.08 | $5.71 | 4200 |
| 2024-09-17 | 52.41 | $5.69 | 4600 |
| 2024-09-16 | 48.24 | $5.57 | 6314 |
| 2024-09-13 | 51.84 | $5.67 | 1700 |
| 2024-09-12 | 52.97 | $5.70 | 1500 |
| 2024-09-11 | 53.33 | $5.71 | 8912 |
| 2024-09-10 | 50.40 | $5.62 | 1200 |
| 2024-09-09 | 52.13 | $5.67 | 1100 |
| 2024-09-06 | 51.81 | $5.66 | 9822 |
| 2024-09-05 | 48.94 | $5.57 | 8000 |
| 2024-09-04 | 49.25 | $5.58 | 5238 |
| 2024-09-03 | 49.25 | $5.58 | 2700 |
| 2024-08-30 | 48.37 | $5.55 | 1800 |
| 2024-08-29 | 53.05 | $5.71 | 6815 |
| 2024-08-28 | 51.95 | $5.67 | 2200 |
| 2024-08-27 | 49.99 | $5.60 | 3012 |
| 2024-08-26 | 46.44 | $5.48 | 2500 |
| 2024-08-23 | 50.41 | $5.62 | 832 |
| 2024-08-22 | 48.31 | $5.55 | 342 |
| 2024-08-21 | 50.03 | $5.61 | 849 |
| 2024-08-20 | 49.46 | $5.59 | 620 |
| 2024-08-19 | 48.91 | $5.57 | 5300 |
| 2024-08-16 | 52.17 | $5.69 | 5838 |
| 2024-08-15 | 55.39 | $5.80 | 6200 |
| 2024-08-14 | 46.56 | $5.49 | 6500 |
| 2024-08-13 | 50.22 | $5.61 | 1519 |
| 2024-08-12 | 50.53 | $5.62 | 10311 |
| 2024-08-09 | 48.39 | $5.55 | 6344 |
| 2024-08-08 | 51.41 | $5.65 | 63800 |
| 2024-08-07 | 48.34 | $5.55 | 5811 |
| 2024-08-06 | 49.23 | $5.58 | 4300 |
| 2024-08-05 | 51.00 | $5.64 | 7700 |
| 2024-08-02 | 45.74 | $5.47 | 1732 |
| 2024-08-01 | 54.98 | $5.75 | 818 |
| 2024-07-31 | 54.04 | $5.72 | 2900 |
| 2024-07-30 | 53.10 | $5.69 | 2001 |
| 2024-07-29 | 54.15 | $5.72 | 5100 |
| 2024-07-26 | 54.49 | $5.73 | 1300 |
| 2024-07-25 | 45.74 | $5.46 | 9900 |
| 2024-07-24 | 44.23 | $5.42 | 3100 |
| 2024-07-23 | 42.72 | $5.38 | 7200 |
| 2024-07-22 | 47.97 | $5.55 | 7732 |
| 2024-07-19 | 48.31 | $5.56 | 3900 |
| 2024-07-18 | 51.71 | $5.66 | 1700 |
| 2024-07-17 | 51.38 | $5.65 | 3339 |
| 2024-07-16 | 46.22 | $5.50 | 1917 |
| 2024-07-15 | 50.65 | $5.63 | 4200 |
| 2024-07-12 | 46.12 | $5.51 | 7500 |
| 2024-07-11 | 47.86 | $5.56 | 10619 |
| 2024-07-10 | 45.52 | $5.50 | 2700 |
| 2024-07-09 | 48.26 | $5.58 | 413 |
| 2024-07-08 | 45.12 | $5.50 | 7336 |
| 2024-07-05 | 52.28 | $5.69 | 3748 |
| 2024-07-03 | 54.00 | $5.73 | — |
| 2024-07-02 | 54.00 | $5.73 | 5014 |
| 2024-07-01 | 59.26 | $5.85 | 2741 |
| 2024-06-28 | 54.72 | $5.72 | 600 |
| 2024-06-27 | 57.04 | $5.77 | 600 |
| 2024-06-26 | 52.01 | $5.64 | 1700 |
| 2024-06-25 | 55.33 | $5.71 | 1134 |
| 2024-06-24 | 55.81 | $5.72 | 2200 |
| 2024-06-21 | 55.44 | $5.71 | 5100 |
| 2024-06-20 | 54.35 | $5.68 | 1500 |
| 2024-06-18 | 51.34 | $5.60 | 500 |
| 2024-06-17 | 51.75 | $5.61 | 4011 |
| 2024-06-14 | 53.76 | $5.66 | 454 |
| 2024-06-13 | 51.62 | $5.60 | 3302 |
| 2024-06-12 | 56.16 | $5.71 | 1041 |
| 2024-06-11 | 51.35 | $5.58 | 2723 |
| 2024-06-10 | 51.35 | $5.58 | 1300 |
| 2024-06-07 | 53.38 | $5.63 | 2100 |
| 2024-06-06 | 53.79 | $5.64 | 10700 |
| 2024-06-05 | 49.82 | $5.53 | 3200 |
| 2024-06-04 | 50.57 | $5.55 | 1786 |
| 2024-06-03 | 54.05 | $5.64 | 3744 |
| 2024-05-31 | 54.44 | $5.65 | 5231 |
| 2024-05-30 | 53.14 | $5.61 | 16532 |
| 2024-05-29 | 55.79 | $5.68 | 13300 |
| 2024-05-28 | 50.79 | $5.53 | 7802 |
| 2024-05-24 | 48.19 | $5.46 | 7823 |
| 2024-05-23 | 48.19 | $5.46 | 4533 |
| 2024-05-22 | 52.87 | $5.59 | 6500 |
| 2024-05-21 | 49.66 | $5.50 | 6700 |
| 2024-05-20 | 51.90 | $5.56 | 6300 |
| 2024-05-17 | 52.27 | $5.57 | 3422 |
| 2024-05-16 | 48.39 | $5.46 | 4200 |
| 2024-05-15 | 49.79 | $5.50 | 6100 |
| 2024-05-14 | 49.79 | $5.50 | 10824 |
| 2024-05-13 | 50.12 | $5.51 | 4700 |
| 2024-05-10 | 47.15 | $5.42 | 9849 |
| 2024-05-09 | 47.15 | $5.42 | 317 |
| 2024-05-08 | 50.14 | $5.52 | 4500 |
| 2024-05-07 | 54.76 | $5.66 | 2400 |
| 2024-05-06 | 53.90 | $5.63 | 6700 |
| 2024-05-03 | 54.56 | $5.65 | 5519 |
| 2024-05-02 | 51.75 | $5.55 | 3723 |
| 2024-05-01 | 47.75 | $5.42 | 300 |
| 2024-04-30 | 44.75 | $5.33 | 4733 |
| 2024-04-29 | 47.64 | $5.43 | 2200 |
| 2024-04-26 | 43.85 | $5.32 | 5336 |
| 2024-04-25 | 41.28 | $5.25 | 2700 |
| 2024-04-24 | 40.91 | $5.24 | 1000 |
| 2024-04-23 | 40.91 | $5.24 | 7844 |
| 2024-04-22 | 37.37 | $5.14 | 8500 |
| 2024-04-19 | 39.39 | $5.23 | 5619 |
| 2024-04-18 | 40.54 | $5.28 | 2000 |
| 2024-04-17 | 37.77 | $5.20 | 8300 |
| 2024-04-16 | 36.36 | $5.16 | 2437 |
| 2024-04-15 | 35.67 | $5.14 | 3414 |
| 2024-04-12 | 36.04 | $5.16 | 5510 |
| 2024-04-11 | 36.22 | $5.17 | 3468 |
| 2024-04-10 | 35.61 | $5.15 | 6207 |
| 2024-04-09 | 35.94 | $5.17 | 58422 |
| 2024-04-08 | 38.45 | $5.32 | 5900 |
| 2024-04-05 | 43.01 | $5.56 | 28237 |
| 2024-04-04 | 49.00 | $5.82 | 13213 |
| 2024-04-03 | 45.09 | $5.68 | 1500 |
| 2024-04-02 | 45.09 | $5.68 | 14700 |
| 2024-04-01 | 47.93 | $5.80 | 13035 |
| 2024-03-28 | 56.71 | $6.11 | 6200 |
| 2024-03-27 | 53.58 | $5.99 | 6300 |
| 2024-03-26 | 65.12 | $6.30 | 9100 |
| 2024-03-25 | 67.34 | $6.35 | 2607 |
| 2024-03-22 | 66.24 | $6.30 | 823 |
| 2024-03-21 | 67.97 | $6.34 | 4028 |
| 2024-03-20 | 70.60 | $6.40 | 3012 |
| 2024-03-19 | 72.37 | $6.44 | 6003 |
| 2024-03-18 | 75.06 | $6.50 | 5616 |
| 2024-03-15 | 75.95 | $6.52 | 1301 |
| 2024-03-14 | 76.81 | $6.54 | 8648 |
| 2024-03-13 | 75.76 | $6.46 | 5435 |
| 2024-03-12 | 77.43 | $6.50 | 6600 |
| 2024-03-11 | 76.70 | $6.44 | 16504 |
| 2024-03-08 | 70.30 | $6.02 | 7749 |
| 2024-03-07 | 74.47 | $6.11 | 20200 |
| 2024-03-06 | 66.51 | $5.73 | 3739 |
| 2024-03-05 | 68.65 | $5.77 | 3737 |
| 2024-03-04 | 68.41 | $5.76 | 2602 |
| 2024-03-01 | 70.47 | $5.80 | 10340 |
| 2024-02-29 | 65.54 | $5.60 | 2700 |
| 2024-02-28 | 64.12 | $5.55 | 1211 |
| 2024-02-27 | 66.74 | $5.60 | 7229 |
| 2024-02-26 | 66.74 | $5.60 | 15801 |
| 2024-02-23 | 60.30 | $5.38 | 6442 |
| 2024-02-22 | 64.05 | $5.45 | 12500 |
| 2024-02-21 | 63.43 | $5.43 | 37421 |
| 2024-02-20 | 58.34 | $5.28 | 139900 |
| 2024-02-16 | 62.18 | $5.35 | 6847 |
| 2024-02-15 | 55.88 | $5.19 | 600 |
| 2024-02-14 | 52.60 | $5.12 | 5539 |
| 2024-02-13 | 54.24 | $5.15 | 4200 |
| 2024-02-12 | 50.83 | $5.08 | 7500 |
| 2024-02-09 | 48.22 | $5.03 | 1900 |
| 2024-02-08 | 49.22 | $5.05 | 8200 |
| 2024-02-07 | 47.15 | $5.01 | 2500 |
| 2024-02-06 | 51.10 | $5.09 | 3100 |
| 2024-02-05 | 48.54 | $5.04 | 4500 |
| 2024-02-02 | 49.03 | $5.05 | 4600 |
| 2024-02-01 | 55.99 | $5.18 | 1300 |
| 2024-01-31 | 53.58 | $5.13 | 3109 |
| 2024-01-30 | 57.14 | $5.19 | 12100 |
| 2024-01-29 | 56.22 | $5.17 | 2227 |
| 2024-01-26 | 58.00 | $5.20 | 2900 |
| 2024-01-25 | 55.78 | $5.15 | 1403 |
| 2024-01-24 | 53.45 | $5.10 | 6142 |
| 2024-01-23 | 52.01 | $5.07 | 24200 |
| 2024-01-22 | 53.05 | $5.09 | 24000 |
| 2024-01-19 | 52.60 | $5.08 | 13820 |
| 2024-01-18 | 51.72 | $5.06 | 4300 |
| 2024-01-17 | 49.95 | $5.02 | 2901 |
| 2024-01-16 | 48.15 | $4.98 | 8200 |
| 2024-01-12 | 47.25 | $4.96 | 6737 |
| 2024-01-11 | 49.29 | $5.01 | 5500 |
| 2024-01-10 | 50.11 | $5.03 | 2300 |
| 2024-01-09 | 53.49 | $5.11 | 3243 |
| 2024-01-08 | 52.35 | $5.08 | 3000 |
| 2024-01-05 | 50.00 | $5.02 | 8422 |
| 2024-01-04 | 52.88 | $5.09 | 10233 |
| 2024-01-03 | 54.16 | $5.12 | 20400 |
| 2024-01-02 | 57.20 | $5.19 | 20938 |
| 2023-12-29 | 55.50 | $5.14 | 13500 |
| 2023-12-28 | 54.82 | $5.12 | 28306 |
| 2023-12-27 | 53.12 | $5.07 | 6813 |
| 2023-12-26 | 54.28 | $5.10 | 2811 |
| 2023-12-22 | 56.24 | $5.15 | 5507 |
| 2023-12-21 | 56.24 | $5.15 | 12000 |
| 2023-12-20 | 49.31 | $4.94 | 17200 |
| 2023-12-19 | 47.43 | $4.89 | 11000 |
| 2023-12-18 | 47.43 | $4.89 | 11300 |
| 2023-12-15 | 50.12 | $4.97 | 8300 |
| 2023-12-14 | 49.09 | $4.94 | 25911 |
| 2023-12-13 | 43.16 | $4.78 | 57300 |
| 2023-12-12 | 41.54 | $4.74 | 38734 |
| 2023-12-11 | 41.82 | $4.75 | 106302 |
| 2023-12-08 | 43.22 | $4.80 | 17300 |
| 2023-12-07 | 44.64 | $4.85 | 134800 |
| 2023-12-06 | 39.76 | $4.72 | 8447 |
| 2023-12-05 | 37.33 | $4.66 | 14000 |
| 2023-12-04 | 38.31 | $4.70 | 18800 |
| 2023-12-01 | 38.31 | $4.70 | 39505 |
| 2023-11-30 | 38.77 | $4.72 | 86300 |
| 2023-11-29 | 41.09 | $4.82 | 12834 |
| 2023-11-28 | 42.55 | $4.88 | 8333 |
| 2023-11-27 | 39.85 | $4.80 | 16114 |
| 2023-11-24 | 42.71 | $4.92 | 7000 |
| 2023-11-22 | 43.71 | $4.96 | 26236 |
| 2023-11-21 | 59.94 | $5.45 | 34900 |
| 2023-11-20 | 64.59 | $5.55 | 33262 |
| 2023-11-17 | 59.17 | $5.37 | 11339 |
| 2023-11-16 | 64.94 | $5.48 | 7900 |
| 2023-11-15 | 64.94 | $5.48 | 24700 |
| 2023-11-14 | 59.05 | $5.30 | 11646 |
| 2023-11-13 | 59.05 | $5.30 | 9719 |
| 2023-11-10 | 54.44 | $5.18 | 3846 |
| 2023-11-09 | 55.93 | $5.21 | 5200 |
| 2023-11-08 | 53.50 | $5.15 | 7000 |
| 2023-11-07 | 48.07 | $5.03 | 10845 |
| 2023-11-06 | 50.90 | $5.09 | 12600 |
| 2023-11-03 | 47.99 | $5.03 | 3038 |
| 2023-11-02 | 48.45 | $5.04 | 8548 |
| 2023-11-01 | 48.88 | $5.05 | 1924 |
| 2023-10-31 | 46.59 | $5.00 | 11528 |
| 2023-10-30 | 46.99 | $5.01 | 3500 |
| 2023-10-27 | 43.77 | $4.94 | 1433 |
| 2023-10-26 | 51.40 | $5.12 | 2047 |
| 2023-10-25 | 46.47 | $5.02 | 4734 |
| 2023-10-24 | 44.88 | $4.99 | 2632 |
| 2023-10-23 | 44.88 | $4.99 | 1827 |
| 2023-10-20 | 44.88 | $4.99 | 3800 |
| 2023-10-19 | 42.94 | $4.95 | 1800 |
| 2023-10-18 | 44.81 | $5.00 | 1538 |
| 2023-10-17 | 41.41 | $4.93 | 2400 |
| 2023-10-16 | 46.90 | $5.07 | 11001 |
| 2023-10-13 | 41.65 | $4.97 | 2300 |
| 2023-10-12 | 42.86 | $5.00 | 5402 |
| 2023-10-11 | 42.86 | $5.00 | 5525 |
| 2023-10-10 | 41.85 | $4.98 | 4800 |
| 2023-10-09 | 45.28 | $5.07 | 900 |
| 2023-10-06 | 43.32 | $5.03 | 2215 |
| 2023-10-05 | 47.80 | $5.14 | 3900 |
| 2023-10-04 | 46.36 | $5.11 | 2839 |
| 2023-10-03 | 42.87 | $5.04 | 10600 |
| 2023-10-02 | 47.49 | $5.15 | 4000 |
| 2023-09-29 | 48.39 | $5.17 | 16736 |
| 2023-09-28 | 42.72 | $5.06 | 6530 |
| 2023-09-27 | 43.12 | $5.07 | 12415 |
| 2023-09-26 | 43.92 | $5.09 | 12840 |
| 2023-09-25 | 46.37 | $5.15 | 9300 |
| 2023-09-22 | 46.79 | $5.16 | 2100 |
| 2023-09-21 | 42.40 | $5.07 | 5612 |
| 2023-09-20 | 47.81 | $5.20 | 4000 |
| 2023-09-19 | 45.26 | $5.15 | 900 |
| 2023-09-18 | 45.68 | $5.16 | 3027 |
| 2023-09-15 | 42.07 | $5.09 | 6532 |
| 2023-09-14 | 47.18 | $5.21 | 4321 |
| 2023-09-13 | 43.94 | $5.15 | 13325 |
| 2023-09-12 | 45.72 | $5.19 | 3500 |
| 2023-09-11 | 47.54 | $5.23 | 1800 |
| 2023-09-08 | 40.18 | $5.10 | 1400 |
| 2023-09-07 | 41.90 | $5.14 | 4200 |
| 2023-09-06 | 40.69 | $5.12 | 2616 |
| 2023-09-05 | 44.17 | $5.20 | 7100 |
| 2023-09-01 | 46.53 | $5.25 | 18400 |
| 2023-08-31 | 50.10 | $5.32 | 18525 |
| 2023-08-30 | 47.36 | $5.27 | 3800 |
| 2023-08-29 | 46.24 | $5.25 | 7843 |
| 2023-08-28 | 49.23 | $5.31 | 7111 |
| 2023-08-25 | 50.26 | $5.33 | 1607 |
| 2023-08-24 | 47.11 | $5.27 | 2500 |
| 2023-08-23 | 48.07 | $5.29 | 3436 |
| 2023-08-22 | 51.05 | $5.35 | 5900 |
| 2023-08-21 | 46.89 | $5.27 | 7600 |
| 2023-08-18 | 48.35 | $5.30 | 3400 |
| 2023-08-17 | 47.31 | $5.28 | 10734 |
| 2023-08-16 | 51.77 | $5.37 | 2300 |
| 2023-08-15 | 51.77 | $5.37 | 58700 |
| 2023-08-14 | 53.29 | $5.40 | 31500 |
| 2023-08-11 | 54.29 | $5.42 | 26200 |
| 2023-08-10 | 57.38 | $5.48 | 5000 |
| 2023-08-09 | 54.07 | $5.40 | 6600 |
| 2023-08-08 | 53.21 | $5.38 | 14946 |
| 2023-08-07 | 54.67 | $5.41 | 113321 |
| 2023-08-04 | 52.61 | $5.36 | 6825 |
| 2023-08-03 | 50.91 | $5.32 | 8226 |
| 2023-08-02 | 55.64 | $5.42 | 600 |
| 2023-08-01 | 51.82 | $5.33 | 1249 |
| 2023-07-31 | 52.78 | $5.35 | 4039 |
| 2023-07-28 | 47.71 | $5.24 | 4105 |
| 2023-07-27 | 52.58 | $5.34 | 1705 |
| 2023-07-26 | 52.12 | $5.33 | 1945 |
| 2023-07-25 | 54.66 | $5.38 | 15043 |
| 2023-07-24 | 56.23 | $5.41 | 5147 |
| 2023-07-21 | 55.42 | $5.39 | 2008 |
| 2023-07-20 | 56.92 | $5.42 | 2600 |
| 2023-07-19 | 55.39 | $5.38 | 7113 |
| 2023-07-18 | 53.02 | $5.32 | 1336 |
| 2023-07-17 | 48.70 | $5.22 | 4938 |
| 2023-07-14 | 54.40 | $5.34 | 3200 |
| 2023-07-13 | 53.98 | $5.33 | 3622 |
| 2023-07-12 | 50.92 | $5.26 | 2700 |
| 2023-07-11 | 50.47 | $5.25 | 2300 |
| 2023-07-10 | 49.15 | $5.22 | 1923 |
| 2023-07-07 | 43.44 | $5.10 | 1700 |
| 2023-07-06 | 47.22 | $5.19 | 3600 |
| 2023-07-05 | 45.20 | $5.15 | 1100 |
| 2023-07-03 | 42.60 | $5.10 | 1210 |
| 2023-06-30 | 42.08 | $5.09 | 3100 |
| 2023-06-29 | 46.50 | $5.20 | 800 |
| 2023-06-28 | 39.96 | $5.08 | 6848 |
| 2023-06-27 | 39.37 | $5.07 | 3700 |
| 2023-06-26 | 42.53 | $5.15 | 1600 |
| 2023-06-23 | 41.98 | $5.14 | 7947 |
| 2023-06-22 | 44.42 | $5.20 | 3500 |
| 2023-06-21 | 46.56 | $5.25 | — |
| 2023-06-20 | 46.56 | $5.25 | 611 |
| 2023-06-16 | 46.56 | $5.25 | 1344 |
| 2023-06-15 | 44.73 | $5.21 | 6000 |
| 2023-06-14 | 47.84 | $5.29 | 1000 |
| 2023-06-13 | 46.06 | $5.25 | 2400 |
| 2023-06-12 | 49.25 | $5.33 | 2200 |
| 2023-06-09 | 44.20 | $5.22 | 3022 |
| 2023-06-08 | 47.91 | $5.31 | 2823 |
| 2023-06-07 | 46.48 | $5.28 | 3733 |
| 2023-06-06 | 47.72 | $5.31 | 1900 |
| 2023-06-05 | 50.71 | $5.38 | 1457 |
| 2023-06-02 | 48.52 | $5.33 | 2848 |
| 2023-06-01 | 51.57 | $5.40 | 2903 |
| 2023-05-31 | 58.00 | $5.53 | 2538 |
| 2023-05-30 | 50.83 | $5.37 | 1700 |
| 2023-05-26 | 55.31 | $5.45 | 4200 |
| 2023-05-25 | 52.85 | $5.40 | 8730 |
| 2023-05-24 | 56.40 | $5.46 | 1900 |
| 2023-05-23 | 54.46 | $5.42 | 1840 |
| 2023-05-22 | 56.24 | $5.45 | 1821 |
| 2023-05-19 | 56.24 | $5.45 | 5300 |
| 2023-05-18 | 56.24 | $5.45 | 3400 |
| 2023-05-17 | 56.24 | $5.45 | 2423 |
| 2023-05-16 | 57.78 | $5.48 | 943 |
| 2023-05-15 | 52.88 | $5.36 | 3824 |
| 2023-05-12 | 54.90 | $5.40 | 624 |
| 2023-05-11 | 52.76 | $5.35 | 940 |
| 2023-05-10 | 52.76 | $5.35 | 426 |
| 2023-05-09 | 53.21 | $5.36 | 8202 |
| 2023-05-08 | 56.46 | $5.43 | 3000 |
| 2023-05-05 | 53.37 | $5.35 | 1600 |
| 2023-05-04 | 53.37 | $5.35 | 2412 |
| 2023-05-03 | 42.29 | $5.11 | 1700 |
| 2023-05-02 | 48.71 | $5.25 | 818 |
| 2023-05-01 | 54.29 | $5.35 | 1200 |
| 2023-04-28 | 57.42 | $5.40 | 1600 |
| 2023-04-27 | 56.46 | $5.38 | 3818 |
| 2023-04-26 | 55.03 | $5.35 | 1008 |
| 2023-04-25 | 55.03 | $5.35 | 1300 |
| 2023-04-24 | 56.71 | $5.38 | 800 |
| 2023-04-21 | 55.42 | $5.35 | 3313 |
| 2023-04-20 | 50.74 | $5.25 | 816 |
| 2023-04-19 | 50.25 | $5.24 | 2200 |
| 2023-04-18 | 50.73 | $5.25 | 3900 |
| 2023-04-17 | 46.30 | $5.16 | 524 |
| 2023-04-14 | 46.30 | $5.16 | 4844 |
| 2023-04-13 | 40.38 | $5.05 | 1500 |
| 2023-04-12 | 41.17 | $5.07 | 12900 |
| 2023-04-11 | 43.58 | $5.13 | 2014 |
| 2023-04-10 | 48.02 | $5.23 | 512 |
| 2023-04-06 | 44.81 | $5.17 | 527 |
| 2023-04-05 | 46.17 | $5.20 | 2900 |
| 2023-04-04 | 53.91 | $5.35 | 3222 |
| 2023-04-03 | 53.91 | $5.35 | 2200 |
| 2023-03-31 | 50.41 | $5.28 | 558 |
| 2023-03-30 | 50.41 | $5.28 | 5500 |
| 2023-03-29 | 53.56 | $5.34 | 1637 |
| 2023-03-28 | 52.62 | $5.32 | 645 |
| 2023-03-27 | 54.72 | $5.36 | 8200 |
| 2023-03-24 | 47.22 | $5.21 | 500 |
| 2023-03-23 | 50.96 | $5.28 | 1429 |
| 2023-03-22 | 51.52 | $5.29 | 2513 |
| 2023-03-21 | 47.74 | $5.22 | 4947 |
| 2023-03-20 | 50.97 | $5.28 | 4742 |
| 2023-03-17 | 53.26 | $5.32 | 4535 |
| 2023-03-16 | 52.75 | $5.31 | 6100 |
| 2023-03-15 | 45.51 | $5.18 | 4300 |
| 2023-03-14 | 46.03 | $5.19 | 4800 |
| 2023-03-13 | 47.57 | $5.22 | 17112 |
| 2023-03-10 | 47.57 | $5.22 | 4905 |
| 2023-03-09 | 47.57 | $5.22 | 2712 |
| 2023-03-08 | 49.45 | $5.26 | 700 |
| 2023-03-07 | 53.48 | $5.34 | 10827 |
| 2023-03-06 | 46.19 | $5.20 | 7940 |
| 2023-03-03 | 46.19 | $5.20 | 3533 |
| 2023-03-02 | 46.66 | $5.21 | 4232 |
| 2023-03-01 | 43.37 | $5.15 | 2936 |
| 2023-02-28 | 43.37 | $5.15 | 11600 |
| 2023-02-27 | 40.03 | $5.09 | 7400 |
| 2023-02-24 | 40.41 | $5.10 | 600 |
| 2023-02-23 | 42.30 | $5.15 | 17600 |
| 2023-02-22 | 43.86 | $5.19 | 11400 |
| 2023-02-21 | 48.09 | $5.29 | 9500 |
| 2023-02-17 | 43.43 | $5.20 | 6712 |
| 2023-02-16 | 48.48 | $5.31 | 1400 |
| 2023-02-15 | 49.98 | $5.34 | 1148 |
| 2023-02-14 | 49.98 | $5.34 | 71126 |
| 2023-02-13 | 52.95 | $5.40 | 9227 |
| 2023-02-10 | 50.63 | $5.35 | 4200 |
| 2023-02-09 | 50.63 | $5.35 | 7711 |
| 2023-02-08 | 50.63 | $5.35 | 2638 |
| 2023-02-07 | 50.63 | $5.35 | 4100 |
| 2023-02-06 | 51.45 | $5.37 | 16533 |
| 2023-02-03 | 53.96 | $5.43 | 2110 |
| 2023-02-02 | 53.61 | $5.42 | 7500 |
| 2023-02-01 | 52.19 | $5.38 | 6137 |
| 2023-01-31 | 50.77 | $5.34 | 2310 |
| 2023-01-30 | 50.06 | $5.32 | 53900 |
| 2023-01-27 | 51.11 | $5.35 | 18700 |
| 2023-01-26 | 52.85 | $5.40 | 7424 |
| 2023-01-25 | 53.55 | $5.42 | 3300 |
| 2023-01-24 | 52.66 | $5.39 | 3526 |
| 2023-01-23 | 52.08 | $5.37 | 22400 |
| 2023-01-20 | 53.32 | $5.41 | 12000 |
| 2023-01-19 | 52.52 | $5.38 | 3142 |
| 2023-01-18 | 53.10 | $5.40 | 11718 |
| 2023-01-17 | 53.66 | $5.42 | 12513 |
| 2023-01-13 | 55.63 | $5.49 | 41522 |
| 2023-01-12 | 51.00 | $5.30 | 7400 |
| 2023-01-11 | 53.22 | $5.38 | 3654 |
| 2023-01-10 | 49.28 | $5.23 | 4800 |
| 2023-01-09 | 51.19 | $5.30 | 7700 |
| 2023-01-06 | 44.81 | $5.08 | 5600 |
| 2023-01-05 | 45.58 | $5.11 | 3300 |
| 2023-01-04 | 49.35 | $5.25 | 1739 |
| 2023-01-03 | 48.19 | $5.21 | 3120 |
| 2022-12-30 | 46.73 | $5.16 | 4244 |
| 2022-12-29 | 44.97 | $5.10 | 7312 |
| 2022-12-28 | 43.80 | $5.06 | 4800 |
| 2022-12-27 | 42.63 | $5.02 | 22900 |
| 2022-12-23 | 51.51 | $5.37 | 3600 |
| 2022-12-22 | 52.40 | $5.40 | 434 |
| 2022-12-21 | 51.06 | $5.35 | 13623 |
| 2022-12-20 | 49.99 | $5.31 | 1400 |
| 2022-12-19 | 49.73 | $5.30 | 10628 |
| 2022-12-16 | 49.23 | $5.28 | 10208 |
| 2022-12-15 | 53.00 | $5.43 | 18600 |
| 2022-12-14 | 51.11 | $5.35 | 15214 |
| 2022-12-13 | 52.36 | $5.40 | 10300 |
| 2022-12-12 | 51.91 | $5.38 | 9500 |
| 2022-12-09 | 50.13 | $5.30 | 1814 |
| 2022-12-08 | 52.44 | $5.40 | 6641 |
| 2022-12-07 | 49.56 | $5.27 | 12400 |
| 2022-12-06 | 51.15 | $5.34 | 18203 |
| 2022-12-05 | 50.28 | $5.30 | 14822 |
| 2022-12-02 | 52.48 | $5.40 | 1624 |
| 2022-12-01 | 50.42 | $5.30 | 823 |
| 2022-11-30 | 50.63 | $5.31 | 42400 |
| 2022-11-29 | 49.44 | $5.25 | 6900 |
| 2022-11-28 | 50.80 | $5.32 | 2945 |
| 2022-11-25 | 49.48 | $5.25 | 25800 |
| 2022-11-23 | 49.30 | $5.24 | 2100 |
| 2022-11-22 | 49.64 | $5.26 | 17642 |
| 2022-11-21 | 51.52 | $5.37 | 12000 |
| 2022-11-18 | 47.95 | $5.16 | 7700 |
| 2022-11-17 | 51.56 | $5.37 | 9300 |
| 2022-11-16 | 53.38 | $5.47 | 61627 |
| 2022-11-15 | 63.61 | $5.95 | 66642 |
| 2022-11-14 | 64.84 | $6.00 | 19631 |
| 2022-11-11 | 63.36 | $5.89 | 7440 |
| 2022-11-10 | 61.68 | $5.77 | 9702 |
| 2022-11-09 | 58.38 | $5.55 | 6019 |
| 2022-11-08 | 53.52 | $5.27 | 28000 |
| 2022-11-07 | 61.28 | $5.59 | 13600 |
| 2022-11-04 | 48.99 | $5.03 | 3800 |
| 2022-11-03 | 60.77 | $5.39 | 8217 |
| 2022-11-02 | 63.17 | $5.45 | 4044 |
| 2022-11-01 | 65.21 | $5.50 | 2625 |
| 2022-10-31 | 61.68 | $5.35 | 1900 |
| 2022-10-28 | 63.73 | $5.40 | 7400 |
| 2022-10-27 | 65.38 | $5.44 | 7733 |
| 2022-10-26 | 60.53 | $5.24 | 3400 |
| 2022-10-25 | 56.47 | $5.10 | 17441 |
| 2022-10-24 | 56.47 | $5.10 | 5400 |
| 2022-10-21 | 57.61 | $5.13 | 749 |
| 2022-10-20 | 58.36 | $5.15 | 16139 |
| 2022-10-19 | 58.11 | $5.14 | 1337 |
| 2022-10-18 | 57.09 | $5.10 | 2700 |
| 2022-10-17 | 55.29 | $5.03 | 5819 |
| 2022-10-14 | 55.29 | $5.03 | 1200 |
| 2022-10-13 | 55.90 | $5.05 | 7800 |
| 2022-10-12 | 56.19 | $5.06 | 10226 |
| 2022-10-11 | 56.47 | $5.07 | 22863 |
| 2022-10-10 | 42.24 | $4.55 | 6941 |
| 2022-10-07 | 46.40 | $4.70 | 7343 |
| 2022-10-06 | 50.49 | $4.83 | 3818 |
| 2022-10-05 | 46.71 | $4.72 | 8129 |
| 2022-10-04 | 47.98 | $4.76 | 5521 |
| 2022-10-03 | 42.43 | $4.61 | 1400 |
| 2022-09-30 | 44.22 | $4.67 | 6800 |
| 2022-09-29 | 42.29 | $4.62 | 7100 |
| 2022-09-28 | 41.91 | $4.61 | 600 |
| 2022-09-27 | 44.13 | $4.69 | 5600 |
| 2022-09-26 | 38.74 | $4.55 | 15032 |
| 2022-09-23 | 38.99 | $4.56 | 14717 |
| 2022-09-22 | 45.89 | $4.80 | 5712 |
| 2022-09-21 | 45.51 | $4.79 | 4300 |
| 2022-09-20 | 44.77 | $4.77 | 3100 |
| 2022-09-19 | 42.16 | $4.70 | 9200 |
| 2022-09-16 | 44.74 | $4.79 | 5000 |
| 2022-09-15 | 46.54 | $4.85 | 4640 |
| 2022-09-14 | 48.08 | $4.90 | 2800 |
| 2022-09-13 | 51.65 | $5.01 | 1900 |
| 2022-09-12 | 48.34 | $4.91 | 3519 |
| 2022-09-09 | 50.64 | $4.98 | 2340 |
| 2022-09-08 | 49.33 | $4.94 | 3300 |
| 2022-09-07 | 50.94 | $4.99 | 2446 |
| 2022-09-06 | 45.92 | $4.84 | 6721 |
| 2022-09-02 | 44.85 | $4.81 | 1718 |
| 2022-09-01 | 41.15 | $4.71 | 7209 |
| 2022-08-31 | 42.23 | $4.75 | 30400 |
| 2022-08-30 | 43.30 | $4.79 | 13834 |
| 2022-08-29 | 48.59 | $4.97 | 7700 |
| 2022-08-26 | 49.22 | $4.99 | 1600 |
| 2022-08-25 | 47.60 | $4.94 | 4232 |
| 2022-08-24 | 53.81 | $5.13 | 3505 |
| 2022-08-23 | 50.23 | $5.02 | 14200 |
| 2022-08-22 | 48.52 | $4.97 | 3300 |
| 2022-08-19 | 55.43 | $5.16 | 3630 |
| 2022-08-18 | 54.78 | $5.14 | 4000 |
| 2022-08-17 | 55.16 | $5.15 | 8847 |
| 2022-08-16 | 61.19 | $5.30 | 3304 |
| 2022-08-15 | 59.21 | $5.23 | 9731 |
| 2022-08-12 | 56.83 | $5.15 | 5618 |
| 2022-08-11 | 53.25 | $5.04 | 12526 |
| 2022-08-10 | 52.92 | $5.03 | 4315 |
| 2022-08-09 | 47.93 | $4.89 | 5822 |
| 2022-08-08 | 47.18 | $4.87 | 8800 |
| 2022-08-05 | 46.43 | $4.85 | 3537 |
| 2022-08-04 | 46.75 | $4.86 | 9700 |
| 2022-08-03 | 46.40 | $4.85 | 3546 |
| 2022-08-02 | 45.06 | $4.81 | 3700 |
| 2022-08-01 | 46.44 | $4.86 | 9100 |
| 2022-07-29 | 51.87 | $5.04 | 3619 |
| 2022-07-28 | 53.87 | $5.10 | 4509 |
| 2022-07-27 | 55.21 | $5.14 | 4100 |
| 2022-07-26 | 52.69 | $5.05 | 3000 |
| 2022-07-25 | 54.63 | $5.11 | 15100 |
| 2022-07-22 | 50.90 | $4.98 | 4100 |
| 2022-07-21 | 44.55 | $4.79 | 2122 |
| 2022-07-20 | 44.55 | $4.79 | 4900 |
| 2022-07-19 | 42.79 | $4.74 | 6800 |
| 2022-07-18 | 37.94 | $4.61 | 5900 |
| 2022-07-15 | 33.84 | $4.51 | 7800 |
| 2022-07-14 | 34.05 | $4.52 | 10200 |
| 2022-07-13 | 33.65 | $4.51 | 3600 |
| 2022-07-12 | 30.04 | $4.42 | 5816 |
| 2022-07-11 | 32.67 | $4.56 | 6600 |
| 2022-07-08 | 33.46 | $4.60 | 3400 |
| 2022-07-07 | 33.07 | $4.59 | 4841 |
| 2022-07-06 | 33.26 | $4.60 | 11044 |
| 2022-07-05 | 33.61 | $4.62 | 6326 |
| 2022-07-01 | 37.19 | $4.81 | 5200 |
| 2022-06-30 | 33.28 | $4.70 | 37200 |
| 2022-06-29 | 34.78 | $4.78 | 5100 |
| 2022-06-28 | 37.37 | $4.91 | 9800 |
| 2022-06-27 | 38.85 | $4.98 | 3201 |
| 2022-06-24 | 36.81 | $4.92 | 11500 |
| 2022-06-23 | 36.14 | $4.90 | 23422 |
| 2022-06-22 | 39.33 | $5.06 | 18211 |
| 2022-06-21 | 42.20 | $5.19 | 27472 |
| 2022-06-17 | 46.97 | $5.38 | 17506 |
| 2022-06-16 | 40.97 | $5.20 | 3100 |
| 2022-06-15 | 41.71 | $5.23 | 6035 |
| 2022-06-14 | 42.45 | $5.26 | 8100 |
| 2022-06-13 | 41.80 | $5.24 | 12542 |
| 2022-06-10 | 44.17 | $5.34 | 24326 |
| 2022-06-09 | 40.99 | $5.24 | 4800 |
| 2022-06-08 | 41.21 | $5.25 | 14320 |
| 2022-06-07 | 36.28 | $5.10 | 40908 |
| 2022-06-06 | 39.65 | $5.26 | 29500 |
| 2022-06-03 | 39.32 | $5.25 | 14719 |
| 2022-06-02 | 39.32 | $5.25 | 24900 |
| 2022-06-01 | 41.17 | $5.34 | 16800 |
| 2022-05-31 | 42.23 | $5.39 | 30030 |
| 2022-05-27 | 42.43 | $5.40 | 51724 |
| 2022-05-26 | 42.16 | $5.39 | 42400 |
| 2022-05-25 | 39.76 | $5.30 | 32514 |
| 2022-05-24 | 38.96 | $5.27 | 4300 |
| 2022-05-23 | 39.80 | $5.32 | 18032 |
| 2022-05-20 | 39.05 | $5.29 | 26200 |
| 2022-05-19 | 34.41 | $5.11 | 8900 |
| 2022-05-18 | 34.97 | $5.15 | 5900 |
| 2022-05-17 | 36.83 | $5.28 | 29408 |
| 2022-05-16 | 37.26 | $5.31 | 8200 |
| 2022-05-13 | 36.79 | $5.29 | 16100 |
| 2022-05-12 | 34.69 | $5.20 | 21902 |
| 2022-05-11 | 35.95 | $5.30 | 9700 |
| 2022-05-10 | 35.05 | $5.26 | 28900 |
| 2022-05-09 | 36.39 | $5.37 | 9000 |
| 2022-05-06 | 35.54 | $5.33 | 30506 |
| 2022-05-05 | 37.94 | $5.53 | 12300 |
| 2022-05-04 | 48.71 | $6.22 | 11000 |
| 2022-05-03 | 42.91 | $5.96 | 4533 |
| 2022-05-02 | 41.46 | $5.90 | 5400 |
| 2022-04-29 | 40.50 | $5.86 | 21237 |
| 2022-04-28 | 41.63 | $5.93 | 6002 |
| 2022-04-27 | 37.60 | $5.76 | 5300 |
| 2022-04-26 | 33.50 | $5.60 | 13400 |
| 2022-04-25 | 35.15 | $5.72 | 7648 |
| 2022-04-22 | 36.28 | $5.80 | 40221 |
| 2022-04-21 | 40.10 | $6.05 | 10609 |
| 2022-04-20 | 45.38 | $6.34 | 4447 |
| 2022-04-19 | 41.60 | $6.19 | 6700 |
| 2022-04-18 | 41.09 | $6.17 | 10746 |
| 2022-04-14 | 45.26 | $6.39 | 8300 |
| 2022-04-13 | 42.49 | $6.28 | 24600 |
| 2022-04-12 | 50.44 | $6.64 | 5229 |
| 2022-04-11 | 55.97 | $6.84 | 8600 |
| 2022-04-08 | 54.06 | $6.76 | 3324 |
| 2022-04-07 | 50.48 | $6.62 | 1600 |
| 2022-04-06 | 52.71 | $6.70 | 2312 |
| 2022-04-05 | 55.94 | $6.81 | 5527 |
| 2022-04-04 | 61.46 | $6.98 | 9143 |
| 2022-04-01 | 58.48 | $6.85 | 9000 |
| 2022-03-31 | 57.28 | $6.80 | 12202 |
| 2022-03-30 | 55.56 | $6.73 | 7318 |
| 2022-03-29 | 52.72 | $6.62 | 5736 |
| 2022-03-28 | 52.72 | $6.62 | 14600 |
| 2022-03-25 | 54.43 | $6.68 | 3240 |
| 2022-03-24 | 51.96 | $6.58 | 2000 |
| 2022-03-23 | 48.23 | $6.44 | 8100 |
| 2022-03-22 | 49.00 | $6.47 | 11000 |
| 2022-03-21 | 49.51 | $6.49 | 7519 |
| 2022-03-18 | 47.45 | $6.41 | 10100 |
| 2022-03-17 | 49.11 | $6.48 | 14817 |
| 2022-03-16 | 47.11 | $6.40 | 4634 |
| 2022-03-15 | 48.24 | $6.45 | 8609 |
| 2022-03-14 | 52.81 | $6.64 | 21437 |
| 2022-03-11 | 50.46 | $6.54 | 6200 |
| 2022-03-10 | 49.75 | $6.51 | 3400 |
| 2022-03-09 | 49.52 | $6.50 | 2100 |
| 2022-03-08 | 48.63 | $6.46 | 2437 |
| 2022-03-07 | 45.17 | $6.31 | 17424 |
| 2022-03-04 | 51.29 | $6.59 | 13634 |
| 2022-03-03 | 52.01 | $6.62 | 27105 |
| 2022-03-02 | 51.58 | $6.60 | 25000 |
| 2022-03-01 | 52.47 | $6.64 | 3521 |
| 2022-02-28 | 52.27 | $6.63 | 4220 |
| 2022-02-25 | 52.69 | $6.65 | 2600 |
| 2022-02-24 | 48.01 | $6.41 | 4600 |
| 2022-02-23 | 57.99 | $6.85 | 7940 |
| 2022-02-22 | 54.52 | $6.68 | 5731 |
| 2022-02-18 | 57.44 | $6.79 | 1708 |
| 2022-02-17 | 56.84 | $6.76 | 3010 |
| 2022-02-16 | 58.40 | $6.82 | 5019 |
| 2022-02-15 | 55.50 | $6.67 | 32400 |
| 2022-02-14 | 53.44 | $6.57 | 9407 |
| 2022-02-11 | 57.21 | $6.72 | 1500 |
| 2022-02-10 | 57.02 | $6.71 | 10300 |
| 2022-02-09 | 58.01 | $6.75 | 10000 |
| 2022-02-08 | 57.13 | $6.70 | 8237 |
| 2022-02-07 | 58.05 | $6.74 | 7712 |
| 2022-02-04 | 53.18 | $6.47 | 9400 |
| 2022-02-03 | 59.78 | $6.74 | 6700 |
| 2022-02-02 | 57.36 | $6.61 | 4300 |
| 2022-02-01 | 58.91 | $6.67 | 11100 |
| 2022-01-31 | 57.07 | $6.57 | 4800 |
| 2022-01-28 | 53.51 | $6.39 | 7023 |
| 2022-01-27 | 56.22 | $6.50 | 3400 |
| 2022-01-26 | 51.55 | $6.28 | 3305 |
| 2022-01-25 | 49.46 | $6.19 | 13200 |
| 2022-01-24 | 51.58 | $6.28 | 7500 |
| 2022-01-21 | 57.27 | $6.50 | 7026 |
| 2022-01-20 | 58.38 | $6.54 | 6200 |
| 2022-01-19 | 58.65 | $6.55 | 21009 |
| 2022-01-18 | 55.72 | $6.40 | 3500 |
| 2022-01-14 | 53.87 | $6.31 | 9401 |
| 2022-01-13 | 53.66 | $6.30 | 7253 |
| 2022-01-12 | 52.45 | $6.24 | 29500 |
| 2022-01-11 | 51.86 | $6.21 | 14416 |
| 2022-01-10 | 44.61 | $5.88 | 54900 |
| 2022-01-07 | 60.29 | $6.48 | 20900 |
| 2022-01-06 | 57.19 | $6.35 | 4300 |
| 2022-01-05 | 55.41 | $6.28 | 5100 |
| 2022-01-04 | 52.75 | $6.18 | 6500 |
| 2022-01-03 | 54.93 | $6.25 | 4200 |
| 2021-12-31 | 54.16 | $6.22 | 1311 |
| 2021-12-30 | 53.14 | $6.18 | 4100 |
| 2021-12-29 | 51.35 | $6.11 | 6446 |
| 2021-12-28 | 48.96 | $6.02 | 14300 |
| 2021-12-27 | 47.04 | $5.95 | 16200 |
| 2021-12-23 | 47.28 | $5.96 | 12500 |
| 2021-12-22 | 45.14 | $5.88 | 6500 |
| 2021-12-21 | 44.06 | $5.84 | 2532 |
| 2021-12-20 | 42.72 | $5.79 | 10400 |
| 2021-12-17 | 44.54 | $5.88 | 12832 |
| 2021-12-16 | 41.66 | $5.77 | 12100 |
| 2021-12-15 | 42.61 | $5.82 | 7620 |
| 2021-12-14 | 42.36 | $5.81 | 6649 |
| 2021-12-13 | 45.19 | $5.96 | 5502 |
| 2021-12-10 | 47.39 | $6.07 | 3700 |
| 2021-12-09 | 46.03 | $6.01 | 6100 |
| 2021-12-08 | 50.60 | $6.23 | 2222 |
| 2021-12-07 | 45.20 | $6.00 | 15848 |
| 2021-12-06 | 45.82 | $6.03 | 7834 |
| 2021-12-03 | 39.21 | $5.78 | 12000 |
| 2021-12-02 | 45.05 | $6.06 | 14511 |
| 2021-12-01 | 45.52 | $6.08 | 14900 |
| 2021-11-30 | 56.15 | $6.47 | 5239 |
| 2021-11-29 | 55.39 | $6.44 | 18011 |
| 2021-11-26 | 58.28 | $6.53 | 5246 |
| 2021-11-24 | 60.61 | $6.60 | 13909 |
| 2021-11-23 | 56.86 | $6.44 | 7530 |
| 2021-11-22 | 61.37 | $6.57 | 19600 |
| 2021-11-19 | 72.26 | $6.83 | 28513 |
| 2021-11-18 | 72.26 | $6.83 | 26429 |
| 2021-11-17 | 72.09 | $6.82 | 29841 |
| 2021-11-16 | 69.97 | $6.70 | 54100 |
| 2021-11-15 | 69.79 | $6.69 | 80529 |
| 2021-11-12 | 63.48 | $6.39 | 7900 |
| 2021-11-11 | 62.24 | $6.34 | 16900 |
| 2021-11-10 | 61.23 | $6.30 | 13144 |
| 2021-11-09 | 67.18 | $6.44 | 22800 |
| 2021-11-08 | 62.19 | $6.24 | 56320 |
| 2021-11-05 | 55.81 | $6.04 | 14200 |
| 2021-11-04 | 54.35 | $6.00 | 9909 |
| 2021-11-03 | 58.99 | $6.10 | 15028 |
| 2021-11-02 | 56.14 | $6.02 | 7711 |
| 2021-11-01 | 60.11 | $6.10 | 8448 |
| 2021-10-29 | 62.74 | $6.15 | 4800 |
| 2021-10-28 | 63.80 | $6.17 | 18845 |
| 2021-10-27 | 68.77 | $6.26 | 8300 |
| 2021-10-26 | 71.11 | $6.30 | 14406 |
| 2021-10-25 | 70.39 | $6.27 | 45618 |
| 2021-10-22 | 69.92 | $6.25 | 33200 |
| 2021-10-21 | 68.23 | $6.18 | 31647 |
| 2021-10-20 | 66.17 | $6.10 | 65927 |
| 2021-10-19 | 64.81 | $6.05 | 19200 |
| 2021-10-18 | 60.28 | $5.90 | 51029 |
| 2021-10-15 | 58.23 | $5.84 | 25541 |
| 2021-10-14 | 52.85 | $5.70 | 24500 |
| 2021-10-13 | 52.43 | $5.69 | 13500 |
| 2021-10-12 | 51.62 | $5.67 | 24500 |
| 2021-10-11 | 51.62 | $5.67 | 33709 |
| 2021-10-08 | 50.86 | $5.65 | 15100 |
| 2021-10-07 | 47.34 | $5.56 | 33617 |
| 2021-10-06 | 39.58 | $5.39 | 6100 |
| 2021-10-05 | 41.28 | $5.44 | 8900 |
| 2021-10-04 | 38.26 | $5.38 | 2400 |
| 2021-10-01 | 38.57 | $5.39 | 13645 |
| 2021-09-30 | 37.60 | $5.37 | 10049 |
| 2021-09-29 | 35.66 | $5.33 | 14700 |
| 2021-09-28 | 37.02 | $5.38 | 10500 |
| 2021-09-27 | 37.57 | $5.40 | 41425 |
| 2021-09-24 | 44.07 | $5.61 | 7845 |
| 2021-09-23 | 43.18 | $5.59 | 9100 |
| 2021-09-22 | 44.18 | $5.62 | 13329 |
| 2021-09-21 | 38.79 | $5.50 | 15500 |
| 2021-09-20 | 39.39 | $5.52 | 28500 |
| 2021-09-17 | 37.55 | $5.48 | 4100 |
| 2021-09-16 | 38.10 | $5.50 | 31400 |
| 2021-09-15 | 38.91 | $5.53 | 6817 |
| 2021-09-14 | 39.99 | $5.57 | 9115 |
| 2021-09-13 | 40.53 | $5.59 | 23000 |
| 2021-09-10 | 38.98 | $5.55 | 15300 |
| 2021-09-09 | 34.95 | $5.45 | 19600 |
| 2021-09-08 | 36.80 | $5.53 | 13600 |
| 2021-09-07 | 37.50 | $5.56 | 15837 |
| 2021-09-03 | 37.12 | $5.55 | 9075 |
| 2021-09-02 | 35.24 | $5.50 | 14632 |
| 2021-09-01 | 37.36 | $5.60 | 32241 |
| 2021-08-31 | 34.36 | $5.52 | 12900 |
| 2021-08-30 | 33.61 | $5.50 | 15337 |
| 2021-08-27 | 33.24 | $5.49 | 59600 |
| 2021-08-26 | 33.77 | $5.52 | 235732 |
| 2021-08-25 | 35.19 | $5.60 | 17947 |
| 2021-08-24 | 34.53 | $5.58 | 10608 |
| 2021-08-23 | 34.22 | $5.57 | 39321 |
| 2021-08-20 | 29.38 | $5.42 | 14124 |
| 2021-08-19 | 27.35 | $5.36 | 10009 |
| 2021-08-18 | 31.02 | $5.62 | 37440 |
| 2021-08-17 | 28.93 | $5.56 | 176900 |
| 2021-08-16 | 31.34 | $5.72 | 28018 |
| 2021-08-13 | 29.60 | $5.67 | 42940 |
| 2021-08-12 | 28.57 | $5.64 | 12914 |
| 2021-08-11 | 27.90 | $5.62 | 23900 |
| 2021-08-10 | 28.27 | $5.65 | 22800 |
| 2021-08-09 | 30.08 | $5.79 | 26313 |
| 2021-08-06 | 30.74 | $5.84 | 53593 |
| 2021-08-05 | 33.57 | $6.04 | 16125 |
| 2021-08-04 | 30.85 | $5.95 | 10200 |
| 2021-08-03 | 32.84 | $6.09 | 5500 |
| 2021-08-02 | 33.27 | $6.12 | 10100 |
| 2021-07-30 | 34.13 | $6.18 | 12313 |
| 2021-07-29 | 36.68 | $6.35 | 6200 |
| 2021-07-28 | 36.42 | $6.34 | 5138 |
| 2021-07-27 | 37.62 | $6.42 | 11816 |
| 2021-07-26 | 36.12 | $6.36 | 24348 |
| 2021-07-23 | 29.10 | $6.10 | 24941 |
| 2021-07-22 | 29.10 | $6.10 | 17148 |
| 2021-07-21 | 29.55 | $6.14 | 18300 |
| 2021-07-20 | 30.92 | $6.26 | 21314 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.07
2026-07-17
Close Price
$11.70
Vol: 67700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -74.07 | $11.70 | 67700 |
| 2026-07-16 | -70.00 | $11.72 | 58900 |
| 2026-07-15 | -34.47 | $11.99 | 3536 |
| 2026-07-14 | -35.07 | $11.96 | 14700 |
| 2026-07-13 | -45.02 | $11.75 | 27406 |
| 2026-07-10 | -59.26 | $11.42 | 56840 |
| 2026-07-09 | -55.90 | $11.42 | 272326 |
| 2026-07-08 | -37.12 | $11.85 | 26623 |
| 2026-07-07 | -32.80 | $11.88 | 2700 |
| 2026-07-06 | -32.00 | $11.90 | 17528 |
| 2026-07-02 | -31.20 | $11.92 | 2300 |
| 2026-07-01 | -35.20 | $11.82 | 15420 |
| 2026-06-30 | -29.60 | $11.96 | 6624 |
| 2026-06-29 | -31.60 | $11.91 | 11428 |
| 2026-06-26 | -26.80 | $12.03 | 28130 |
| 2026-06-25 | -30.80 | $11.93 | 48047 |
| 2026-06-24 | -28.40 | $11.99 | 77512 |
| 2026-06-23 | -27.60 | $12.01 | 131835 |
| 2026-06-22 | -30.00 | $11.95 | 269032 |
| 2026-06-18 | 0.00 | $12.70 | 762200 |
| 2026-06-17 | -19.32 | $11.87 | 685300 |
| 2026-06-16 | -20.69 | $10.66 | 1636 |
| 2026-06-15 | -10.34 | $10.72 | 12100 |
| 2026-06-12 | -18.97 | $10.67 | 2038 |
| 2026-06-11 | -12.07 | $10.71 | 9069 |
| 2026-06-10 | -36.21 | $10.57 | 9600 |
| 2026-06-09 | -62.07 | $10.42 | 1600 |
| 2026-06-08 | -68.97 | $10.38 | 32900 |
| 2026-06-05 | -82.61 | $10.40 | 5500 |
| 2026-06-04 | -97.56 | $10.38 | 21708 |
| 2026-06-03 | -44.74 | $10.61 | 9000 |
| 2026-06-02 | -34.21 | $10.65 | 4020 |
| 2026-06-01 | -40.43 | $10.59 | 9800 |
| 2026-05-29 | -55.32 | $10.52 | 42410 |
| 2026-05-28 | -35.42 | $10.62 | 27300 |
| 2026-05-27 | -56.25 | $10.52 | 7600 |
| 2026-05-26 | -56.25 | $10.52 | 34501 |
| 2026-05-22 | -6.25 | $10.76 | 7809 |
| 2026-05-21 | -26.00 | $10.68 | 27100 |
| 2026-05-20 | -29.82 | $10.71 | 6900 |
| 2026-05-19 | -34.38 | $10.73 | 25502 |
| 2026-05-18 | -62.50 | $10.55 | 9400 |
| 2026-05-15 | -68.75 | $10.51 | 4100 |
| 2026-05-14 | -68.75 | $10.51 | 44434 |
| 2026-05-13 | -68.75 | $10.51 | 11948 |
| 2026-05-12 | -46.88 | $10.65 | 14200 |
| 2026-05-11 | -31.25 | $10.75 | 12000 |
| 2026-05-08 | -46.88 | $10.65 | 13600 |
| 2026-05-07 | -42.19 | $10.68 | 11240 |
| 2026-05-06 | -71.88 | $10.49 | 5528 |
| 2026-05-05 | -68.75 | $10.51 | 9645 |
| 2026-05-04 | -60.61 | $10.55 | 61004 |
| 2026-05-01 | -45.45 | $10.65 | 7300 |
| 2026-04-30 | -45.45 | $10.65 | 13604 |
| 2026-04-29 | -32.18 | $10.67 | 9641 |
| 2026-04-28 | -14.39 | $10.76 | 15101 |
| 2026-04-27 | -13.19 | $10.76 | 22100 |
| 2026-04-24 | -17.36 | $10.70 | 15700 |
| 2026-04-23 | -15.97 | $10.72 | 16318 |
| 2026-04-22 | -15.97 | $10.72 | 20400 |
| 2026-04-21 | -4.86 | $10.88 | 163602 |
| 2026-04-20 | -12.26 | $10.76 | 32736 |
| 2026-04-17 | -14.84 | $10.72 | 23908 |
| 2026-04-16 | -16.13 | $10.70 | 106700 |
| 2026-04-15 | -19.35 | $10.65 | 235300 |
| 2026-04-14 | -10.97 | $10.78 | 60500 |
| 2026-04-13 | -8.39 | $10.82 | 111620 |
| 2026-04-10 | -15.48 | $10.71 | 97741 |
| 2026-04-09 | -10.97 | $10.78 | 58724 |
| 2026-04-08 | -13.55 | $10.74 | 22900 |
| 2026-04-07 | -28.39 | $10.51 | 116600 |
| 2026-04-06 | -27.74 | $10.52 | 13800 |
| 2026-04-02 | -4.96 | $10.74 | 2107 |
| 2026-04-01 | -29.79 | $10.39 | 8343 |
| 2026-03-31 | -64.91 | $10.00 | 231934 |
| 2026-03-30 | -92.40 | $9.53 | 41000 |
| 2026-03-27 | -56.11 | $10.19 | 4600 |
| 2026-03-26 | -55.56 | $10.20 | 5605 |
| 2026-03-25 | -55.00 | $10.21 | 1930 |
| 2026-03-24 | -55.56 | $10.20 | 5400 |
| 2026-03-23 | -57.22 | $10.17 | 47800 |
| 2026-03-20 | -100.00 | $9.45 | 33648 |
| 2026-03-19 | -100.00 | $9.90 | 26100 |
| 2026-03-18 | -81.54 | $10.14 | 1044 |
| 2026-03-17 | -84.62 | $10.10 | 7213 |
| 2026-03-16 | -79.11 | $10.23 | 18900 |
| 2026-03-13 | -99.37 | $9.91 | 16436 |
| 2026-03-12 | -93.50 | $10.33 | 34534 |
| 2026-03-11 | -84.75 | $10.48 | 5413 |
| 2026-03-10 | -99.15 | $10.31 | 9800 |
| 2026-03-09 | -100.00 | $10.30 | 23900 |
| 2026-03-06 | -84.75 | $10.48 | 1600 |
| 2026-03-05 | -83.90 | $10.49 | 24428 |
| 2026-03-04 | -74.58 | $10.60 | 13800 |
| 2026-03-03 | -59.32 | $10.78 | 13300 |
| 2026-03-02 | -44.07 | $10.96 | 36000 |
| 2026-02-27 | -73.73 | $10.61 | 6300 |
| 2026-02-26 | -70.34 | $10.65 | 11000 |
| 2026-02-25 | -84.75 | $10.48 | 23400 |
| 2026-02-24 | -55.93 | $10.82 | 19400 |
| 2026-02-23 | -62.71 | $10.74 | 27903 |
| 2026-02-20 | -58.33 | $10.80 | 13700 |
| 2026-02-19 | -78.33 | $10.56 | 19400 |
| 2026-02-18 | -77.27 | $10.65 | 5700 |
| 2026-02-17 | -80.47 | $10.47 | 73800 |
| 2026-02-13 | -54.69 | $10.80 | 8109 |
| 2026-02-12 | -67.19 | $10.64 | 7937 |
| 2026-02-11 | -47.66 | $10.89 | 17219 |
| 2026-02-10 | -48.44 | $10.88 | 7543 |
| 2026-02-09 | -52.34 | $10.83 | 6300 |
| 2026-02-06 | -55.88 | $10.74 | 9118 |
| 2026-02-05 | -57.35 | $10.72 | 23825 |
| 2026-02-04 | -27.78 | $11.10 | 36000 |
| 2026-02-03 | -47.92 | $10.81 | 11811 |
| 2026-02-02 | -65.75 | $10.54 | 15901 |
| 2026-01-30 | -33.56 | $11.01 | 7300 |
| 2026-01-29 | -31.51 | $11.04 | 29805 |
| 2026-01-28 | -30.82 | $11.05 | 9100 |
| 2026-01-27 | -33.56 | $11.01 | 17114 |
| 2026-01-26 | -32.19 | $11.03 | 64700 |
| 2026-01-23 | -23.29 | $11.16 | 25329 |
| 2026-01-22 | -5.05 | $10.98 | 32222 |
| 2026-01-21 | -2.11 | $10.97 | 40408 |
| 2026-01-20 | -11.58 | $10.88 | 35728 |
| 2026-01-16 | -81.05 | $10.22 | 32327 |
| 2026-01-15 | -7.50 | $10.78 | 32220 |
| 2026-01-14 | -24.85 | $10.48 | 27000 |
| 2026-01-13 | -15.78 | $10.59 | 17942 |
| 2026-01-12 | -18.28 | $10.45 | 24300 |
| 2026-01-09 | -20.65 | $10.34 | 40447 |
| 2026-01-08 | -19.75 | $10.37 | 30505 |
| 2026-01-07 | -17.41 | $10.48 | 48100 |
| 2026-01-06 | -19.96 | $10.36 | 41550 |
| 2026-01-05 | -22.51 | $10.24 | 41139 |
| 2026-01-02 | -22.29 | $10.25 | 13928 |
| 2025-12-31 | -18.68 | $10.42 | 17232 |
| 2025-12-30 | -15.71 | $10.56 | 19422 |
| 2025-12-29 | -21.87 | $10.27 | 19700 |
| 2025-12-26 | -16.88 | $10.50 | 25600 |
| 2025-12-24 | -14.66 | $10.58 | 12148 |
| 2025-12-23 | -21.84 | $10.21 | 29100 |
| 2025-12-22 | -18.22 | $10.38 | 54600 |
| 2025-12-19 | -13.27 | $10.63 | 86717 |
| 2025-12-18 | -20.20 | $10.28 | 76294 |
| 2025-12-17 | -19.80 | $10.30 | 165313 |
| 2025-12-16 | -13.07 | $10.64 | 3.3M |
| 2025-12-15 | -40.80 | $6.99 | 21000 |
| 2025-12-12 | -40.80 | $6.99 | 55527 |
| 2025-12-11 | -55.20 | $6.81 | 20449 |
| 2025-12-10 | -72.00 | $6.60 | 11700 |
| 2025-12-09 | -65.60 | $6.68 | 23519 |
| 2025-12-08 | -57.60 | $6.78 | 6083 |
| 2025-12-05 | -54.40 | $6.82 | 15442 |
| 2025-12-04 | -58.40 | $6.77 | 7400 |
| 2025-12-03 | -60.80 | $6.74 | 27550 |
| 2025-12-02 | -64.62 | $6.71 | 20815 |
| 2025-12-01 | -60.61 | $6.77 | 35400 |
| 2025-11-28 | -65.91 | $6.70 | 30522 |
| 2025-11-26 | -71.97 | $6.62 | 30800 |
| 2025-11-25 | -90.15 | $6.38 | 26716 |
| 2025-11-24 | -87.88 | $6.41 | 35319 |
| 2025-11-21 | -97.03 | $6.59 | 28500 |
| 2025-11-20 | -79.07 | $7.23 | 29900 |
| 2025-11-19 | -46.51 | $7.37 | 21600 |
| 2025-11-18 | -81.40 | $7.22 | 60100 |
| 2025-11-17 | -65.91 | $7.28 | 24034 |
| 2025-11-14 | -68.18 | $7.27 | 18800 |
| 2025-11-13 | -81.82 | $7.21 | 17219 |
| 2025-11-12 | -77.27 | $7.23 | 37102 |
| 2025-11-11 | -70.45 | $7.26 | 33800 |
| 2025-11-10 | -63.64 | $7.29 | 49400 |
| 2025-11-07 | -58.70 | $7.30 | 10200 |
| 2025-11-06 | -69.57 | $7.25 | 38234 |
| 2025-11-05 | -28.85 | $7.42 | 19300 |
| 2025-11-04 | -40.38 | $7.36 | 25800 |
| 2025-11-03 | 0.00 | $7.57 | 29544 |
| 2025-10-31 | -41.07 | $7.27 | 8100 |
| 2025-10-30 | -35.71 | $7.30 | 5600 |
| 2025-10-29 | -41.07 | $7.27 | 5600 |
| 2025-10-28 | -38.46 | $7.25 | 11528 |
| 2025-10-27 | -18.46 | $7.38 | 9902 |
| 2025-10-24 | -10.77 | $7.43 | 7608 |
| 2025-10-23 | -38.46 | $7.25 | 6651 |
| 2025-10-22 | -30.00 | $7.23 | 4300 |
| 2025-10-21 | -30.00 | $7.23 | 26700 |
| 2025-10-20 | -27.78 | $7.25 | 14118 |
| 2025-10-17 | -15.28 | $7.21 | 2100 |
| 2025-10-16 | -15.28 | $7.21 | 2200 |
| 2025-10-15 | -16.67 | $7.20 | 5308 |
| 2025-10-14 | -12.50 | $7.23 | 4500 |
| 2025-10-13 | -18.06 | $7.19 | 17300 |
| 2025-10-10 | -27.78 | $7.12 | 6074 |
| 2025-10-09 | -26.39 | $7.13 | 5100 |
| 2025-10-08 | -6.10 | $7.27 | 4847 |
| 2025-10-07 | -21.95 | $7.14 | 2319 |
| 2025-10-06 | -35.37 | $7.03 | 10713 |
| 2025-10-03 | -28.05 | $7.09 | 12733 |
| 2025-10-02 | -39.02 | $7.00 | 3435 |
| 2025-10-01 | -48.78 | $6.92 | 9100 |
| 2025-09-30 | -43.90 | $6.96 | 12000 |
| 2025-09-29 | -13.95 | $7.20 | 15209 |
| 2025-09-26 | -37.76 | $6.95 | 3727 |
| 2025-09-25 | -45.28 | $6.84 | 6900 |
| 2025-09-24 | -30.19 | $7.00 | 1936 |
| 2025-09-23 | -29.25 | $7.01 | 4417 |
| 2025-09-22 | -25.47 | $7.05 | 10502 |
| 2025-09-19 | -12.15 | $7.19 | 13049 |
| 2025-09-18 | -24.30 | $7.06 | 4700 |
| 2025-09-17 | -23.21 | $7.06 | 8490 |
| 2025-09-16 | -6.25 | $6.95 | 4438 |
| 2025-09-15 | -2.22 | $6.95 | 3500 |
| 2025-09-12 | -13.04 | $6.85 | 14100 |
| 2025-09-11 | -33.71 | $6.60 | 6307 |
| 2025-09-10 | -13.48 | $6.78 | 1245 |
| 2025-09-09 | -24.72 | $6.68 | 8000 |
| 2025-09-08 | -40.45 | $6.54 | 2000 |
| 2025-09-05 | -13.48 | $6.78 | 3300 |
| 2025-09-04 | -19.10 | $6.73 | 3030 |
| 2025-09-03 | -19.10 | $6.73 | 3520 |
| 2025-09-02 | -12.36 | $6.79 | 15600 |
| 2025-08-29 | 0.00 | $6.78 | 10051 |
| 2025-08-28 | -30.61 | $6.35 | 5000 |
| 2025-08-27 | -36.73 | $6.32 | 2500 |
| 2025-08-26 | -34.69 | $6.33 | 6047 |
| 2025-08-25 | 0.00 | $6.50 | 6900 |
| 2025-08-22 | -3.75 | $6.43 | 4200 |
| 2025-08-21 | -6.25 | $6.41 | 3800 |
| 2025-08-20 | -29.87 | $6.20 | 1500 |
| 2025-08-19 | -29.87 | $6.20 | 1500 |
| 2025-08-18 | -23.38 | $6.25 | 4303 |
| 2025-08-15 | -36.36 | $6.15 | 3438 |
| 2025-08-14 | -42.86 | $6.10 | 1300 |
| 2025-08-13 | -27.27 | $6.22 | 1030 |
| 2025-08-12 | -12.99 | $6.33 | 500 |
| 2025-08-11 | -16.88 | $6.30 | 15719 |
| 2025-08-08 | -24.68 | $6.24 | 3700 |
| 2025-08-07 | -31.17 | $6.19 | 1400 |
| 2025-08-06 | -19.48 | $6.28 | 11600 |
| 2025-08-05 | -11.69 | $6.34 | 2500 |
| 2025-08-04 | -23.38 | $6.25 | 2000 |
| 2025-08-01 | -9.09 | $6.36 | 936 |
| 2025-07-31 | -16.88 | $6.30 | 1533 |
| 2025-07-30 | -7.79 | $6.37 | 2400 |
| 2025-07-29 | -32.32 | $6.33 | 2300 |
| 2025-07-28 | -60.61 | $6.05 | 6018 |
| 2025-07-25 | -32.53 | $6.38 | 4921 |
| 2025-07-24 | -48.19 | $6.25 | 8800 |
| 2025-07-23 | -46.99 | $6.26 | 4249 |
| 2025-07-22 | -48.19 | $6.25 | 3944 |
| 2025-07-21 | -61.80 | $6.10 | 1100 |
| 2025-07-18 | -59.78 | $6.10 | 1745 |
| 2025-07-17 | -61.96 | $6.08 | 3600 |
| 2025-07-16 | -63.04 | $6.07 | 249 |
| 2025-07-15 | -63.04 | $6.07 | 5103 |
| 2025-07-14 | -55.43 | $6.14 | 5001 |
| 2025-07-11 | -78.26 | $5.93 | 16311 |
| 2025-07-10 | -48.91 | $6.20 | 9800 |
| 2025-07-09 | -58.06 | $6.11 | 900 |
| 2025-07-08 | -50.54 | $6.18 | 21501 |
| 2025-07-07 | -53.76 | $6.15 | 10000 |
| 2025-07-03 | -53.76 | $6.15 | 17812 |
| 2025-07-02 | -53.76 | $6.15 | 6215 |
| 2025-07-01 | -55.91 | $6.13 | 109600 |
| 2025-06-30 | -17.86 | $5.95 | 13110 |
| 2025-06-27 | 0.00 | $6.00 | 639 |
| 2025-06-26 | -3.33 | $5.99 | 5318 |
| 2025-06-25 | -11.43 | $5.96 | 6100 |
| 2025-06-24 | -28.57 | $5.90 | 914 |
| 2025-06-23 | -45.71 | $5.84 | 1115 |
| 2025-06-20 | -45.10 | $5.77 | 1114 |
| 2025-06-18 | -29.41 | $5.85 | 900 |
| 2025-06-17 | -28.30 | $5.85 | 1800 |
| 2025-06-16 | -25.45 | $5.86 | 1000 |
| 2025-06-13 | -16.36 | $5.91 | 4800 |
| 2025-06-12 | -5.45 | $5.97 | 4610 |
| 2025-06-11 | -9.09 | $5.95 | 2819 |
| 2025-06-10 | 0.00 | $6.00 | 2453 |
| 2025-06-09 | -3.64 | $5.98 | 8449 |
| 2025-06-06 | -10.91 | $5.94 | 1800 |
| 2025-06-05 | -3.51 | $5.98 | 1344 |
| 2025-06-04 | -3.45 | $5.98 | 1620 |
| 2025-06-03 | -8.33 | $5.95 | 1900 |
| 2025-06-02 | -6.25 | $5.95 | 4011 |
| 2025-05-30 | 0.00 | $6.00 | 11043 |
| 2025-05-29 | 0.00 | $5.83 | 1406 |
| 2025-05-28 | -28.57 | $5.65 | 3800 |
| 2025-05-27 | 0.00 | $5.82 | 2411 |
| 2025-05-23 | -3.57 | $5.74 | 943 |
| 2025-05-22 | -19.64 | $5.65 | 1947 |
| 2025-05-21 | -14.29 | $5.68 | 1000 |
| 2025-05-20 | -1.82 | $5.74 | 1705 |
| 2025-05-19 | -54.55 | $5.45 | 2136 |
| 2025-05-16 | -21.82 | $5.63 | 3200 |
| 2025-05-15 | -21.82 | $5.63 | 1100 |
| 2025-05-14 | -27.27 | $5.60 | 3500 |
| 2025-05-13 | -9.09 | $5.70 | 1905 |
| 2025-05-12 | -6.12 | $5.65 | 2500 |
| 2025-05-09 | -13.79 | $5.60 | 3300 |
| 2025-05-08 | -24.14 | $5.54 | 800 |
| 2025-05-07 | -24.14 | $5.54 | 6007 |
| 2025-05-06 | -39.66 | $5.45 | 1605 |
| 2025-05-05 | -39.39 | $5.50 | 56234 |
| 2025-05-02 | -63.38 | $5.36 | 11016 |
| 2025-05-01 | -45.07 | $5.49 | 1803 |
| 2025-04-30 | -43.66 | $5.50 | 4200 |
| 2025-04-29 | -29.58 | $5.60 | 426 |
| 2025-04-28 | -36.62 | $5.55 | 4400 |
| 2025-04-25 | -43.66 | $5.50 | 300 |
| 2025-04-24 | -50.70 | $5.45 | 5611 |
| 2025-04-23 | -47.89 | $5.47 | 800 |
| 2025-04-22 | -49.30 | $5.46 | 8029 |
| 2025-04-21 | -22.54 | $5.65 | 1603 |
| 2025-04-17 | -47.89 | $5.47 | 2432 |
| 2025-04-16 | -59.15 | $5.39 | 4700 |
| 2025-04-15 | -60.56 | $5.38 | 3200 |
| 2025-04-14 | -69.01 | $5.32 | 17500 |
| 2025-04-11 | -100.00 | $5.10 | 14300 |
| 2025-04-10 | -58.21 | $5.42 | 8105 |
| 2025-04-09 | -80.60 | $5.27 | 18700 |
| 2025-04-08 | -100.00 | $5.20 | 15700 |
| 2025-04-07 | -85.29 | $5.52 | 11844 |
| 2025-04-04 | -6.25 | $5.80 | 13700 |
| 2025-04-03 | -6.25 | $5.80 | 5706 |
| 2025-04-02 | 0.00 | $5.81 | 5200 |
| 2025-04-01 | 0.00 | $5.81 | 512 |
| 2025-03-31 | -6.25 | $5.80 | 1700 |
| 2025-03-28 | -44.44 | $5.80 | 1200 |
| 2025-03-27 | -50.00 | $5.80 | 7803 |
| 2025-03-26 | -46.67 | $5.81 | 2600 |
| 2025-03-25 | -56.67 | $5.78 | 2637 |
| 2025-03-24 | -60.00 | $5.77 | 2000 |
| 2025-03-21 | -60.00 | $5.77 | 2100 |
| 2025-03-20 | -60.00 | $5.77 | 6425 |
| 2025-03-19 | -71.43 | $5.75 | 4703 |
| 2025-03-18 | -82.86 | $5.71 | 1100 |
| 2025-03-17 | -80.00 | $5.72 | 3700 |
| 2025-03-14 | -85.71 | $5.70 | 1801 |
| 2025-03-13 | -71.43 | $5.75 | 921 |
| 2025-03-12 | -82.86 | $5.71 | 1900 |
| 2025-03-11 | -88.57 | $5.69 | 3000 |
| 2025-03-10 | -90.32 | $5.72 | 11666 |
| 2025-03-07 | -80.00 | $5.76 | 800 |
| 2025-03-06 | -73.53 | $5.75 | 4622 |
| 2025-03-05 | -73.53 | $5.75 | 3738 |
| 2025-03-04 | -55.88 | $5.81 | 6200 |
| 2025-03-03 | -58.82 | $5.80 | 3149 |
| 2025-02-28 | -47.06 | $5.84 | 13900 |
| 2025-02-27 | -50.00 | $5.83 | 911 |
| 2025-02-26 | -68.57 | $5.76 | 8400 |
| 2025-02-25 | -62.86 | $5.78 | 6500 |
| 2025-02-24 | -28.57 | $5.90 | 1100 |
| 2025-02-21 | -57.50 | $5.77 | 7000 |
| 2025-02-20 | -55.00 | $5.78 | 4900 |
| 2025-02-19 | -40.00 | $5.84 | 3714 |
| 2025-02-18 | -72.50 | $5.71 | 6800 |
| 2025-02-14 | -25.00 | $5.90 | 3300 |
| 2025-02-13 | -70.00 | $5.78 | 5870 |
| 2025-02-12 | -53.33 | $5.88 | 2700 |
| 2025-02-11 | -33.33 | $6.00 | 4954 |
| 2025-02-10 | -57.53 | $5.78 | 3600 |
| 2025-02-07 | -43.37 | $5.84 | 300 |
| 2025-02-06 | -48.19 | $5.80 | 10617 |
| 2025-02-05 | -60.24 | $5.70 | 1800 |
| 2025-02-04 | -36.14 | $5.90 | 4142 |
| 2025-02-03 | -48.19 | $5.80 | 8545 |
| 2025-01-31 | -32.63 | $5.89 | 6616 |
| 2025-01-30 | -36.73 | $5.84 | 900 |
| 2025-01-29 | -46.08 | $5.73 | 1939 |
| 2025-01-28 | -49.02 | $5.70 | 3106 |
| 2025-01-27 | -50.98 | $5.68 | 7246 |
| 2025-01-24 | -41.18 | $5.78 | 14200 |
| 2025-01-23 | -53.92 | $5.65 | 4331 |
| 2025-01-22 | -42.16 | $5.77 | 11745 |
| 2025-01-21 | -58.82 | $5.60 | 13200 |
| 2025-01-17 | -49.02 | $5.70 | 4239 |
| 2025-01-16 | -49.02 | $5.70 | 13028 |
| 2025-01-15 | -34.78 | $5.78 | 3900 |
| 2025-01-14 | -44.57 | $5.69 | 8734 |
| 2025-01-13 | -63.04 | $5.52 | 4300 |
| 2025-01-10 | -70.65 | $5.45 | 4532 |
| 2025-01-08 | -72.83 | $5.43 | 2700 |
| 2025-01-07 | -64.13 | $5.51 | 1800 |
| 2025-01-06 | -65.22 | $5.50 | 4300 |
| 2025-01-03 | -50.00 | $5.64 | 5093 |
| 2025-01-02 | -55.43 | $5.59 | 15512 |
| 2024-12-31 | -94.57 | $5.23 | 11600 |
| 2024-12-30 | -92.39 | $5.25 | 23100 |
| 2024-12-27 | -89.29 | $5.35 | 11300 |
| 2024-12-26 | -85.71 | $5.38 | 9200 |
| 2024-12-24 | -91.14 | $5.38 | 1136 |
| 2024-12-23 | -92.41 | $5.37 | 18654 |
| 2024-12-20 | -79.41 | $5.56 | 6206 |
| 2024-12-19 | -82.00 | $5.69 | 2444 |
| 2024-12-18 | -72.92 | $5.86 | 13800 |
| 2024-12-17 | -70.19 | $5.91 | 9600 |
| 2024-12-16 | -56.73 | $6.05 | 9700 |
| 2024-12-13 | -63.46 | $5.98 | 5501 |
| 2024-12-12 | -68.27 | $5.93 | 27800 |
| 2024-12-11 | -66.35 | $5.95 | 7078 |
| 2024-12-10 | -63.46 | $5.98 | 8000 |
| 2024-12-09 | -75.00 | $5.86 | 3300 |
| 2024-12-06 | -70.19 | $5.91 | 3321 |
| 2024-12-05 | -68.27 | $5.93 | 8100 |
| 2024-12-04 | -72.12 | $5.89 | 11600 |
| 2024-12-03 | -88.46 | $5.72 | 9729 |
| 2024-12-02 | -91.43 | $5.69 | 16024 |
| 2024-11-29 | -85.71 | $5.75 | 5841 |
| 2024-11-27 | -85.71 | $5.75 | 5900 |
| 2024-11-26 | -94.29 | $5.66 | 6122 |
| 2024-11-25 | -96.19 | $5.64 | 14980 |
| 2024-11-22 | -88.66 | $5.79 | 18142 |
| 2024-11-21 | -81.82 | $5.93 | 37740 |
| 2024-11-20 | -14.67 | $6.54 | 42342 |
| 2024-11-19 | -43.21 | $6.30 | 55647 |
| 2024-11-18 | -33.33 | $6.35 | 46000 |
| 2024-11-15 | -36.26 | $6.32 | 9200 |
| 2024-11-14 | -36.17 | $6.31 | 11405 |
| 2024-11-13 | -31.91 | $6.35 | 5519 |
| 2024-11-12 | -31.58 | $6.35 | 11400 |
| 2024-11-11 | -32.63 | $6.34 | 38640 |
| 2024-11-08 | -48.42 | $6.19 | 10600 |
| 2024-11-07 | -27.37 | $6.39 | 5640 |
| 2024-11-06 | -52.63 | $6.15 | 15500 |
| 2024-11-05 | -51.58 | $6.16 | 9400 |
| 2024-11-04 | -37.89 | $6.29 | 9039 |
| 2024-11-01 | -10.75 | $6.53 | 14700 |
| 2024-10-31 | -13.98 | $6.50 | 9800 |
| 2024-10-30 | -29.55 | $6.32 | 40138 |
| 2024-10-29 | -1.85 | $6.23 | 73800 |
| 2024-10-28 | -14.29 | $5.94 | 5709 |
| 2024-10-25 | -3.57 | $5.97 | 4717 |
| 2024-10-24 | 0.00 | $5.98 | 2300 |
| 2024-10-23 | -50.00 | $5.84 | 1011 |
| 2024-10-22 | 0.00 | $5.90 | 2000 |
| 2024-10-21 | -27.78 | $5.83 | 1337 |
| 2024-10-18 | -55.56 | $5.78 | 8841 |
| 2024-10-17 | -60.00 | $5.76 | 14500 |
| 2024-10-16 | -70.00 | $5.74 | 3200 |
| 2024-10-15 | -39.13 | $5.79 | 24512 |
| 2024-10-14 | -40.74 | $5.77 | 6147 |
| 2024-10-11 | -34.29 | $5.76 | 6100 |
| 2024-10-10 | -45.71 | $5.72 | 4500 |
| 2024-10-09 | -15.63 | $5.80 | 1000 |
| 2024-10-08 | -9.38 | $5.82 | 400 |
| 2024-10-07 | -9.38 | $5.82 | 1600 |
| 2024-10-04 | -15.63 | $5.80 | 11900 |
| 2024-10-03 | -6.25 | $5.83 | 2507 |
| 2024-10-02 | 0.00 | $5.83 | 1049 |
| 2024-10-01 | -32.14 | $5.71 | 1147 |
| 2024-09-30 | -17.24 | $5.75 | 18400 |
| 2024-09-27 | -14.71 | $5.75 | 12645 |
| 2024-09-26 | -17.65 | $5.74 | 4530 |
| 2024-09-25 | -20.59 | $5.73 | 2600 |
| 2024-09-24 | -28.57 | $5.70 | 913 |
| 2024-09-23 | -8.11 | $5.77 | 266 |
| 2024-09-20 | -32.43 | $5.68 | 300 |
| 2024-09-19 | -32.43 | $5.68 | 1419 |
| 2024-09-18 | -24.32 | $5.71 | 4200 |
| 2024-09-17 | -29.73 | $5.69 | 4600 |
| 2024-09-16 | -62.16 | $5.57 | 6314 |
| 2024-09-13 | -35.14 | $5.67 | 1700 |
| 2024-09-12 | -35.71 | $5.70 | 1500 |
| 2024-09-11 | -33.33 | $5.71 | 8912 |
| 2024-09-10 | -54.76 | $5.62 | 1200 |
| 2024-09-09 | -42.86 | $5.67 | 1100 |
| 2024-09-06 | -45.24 | $5.66 | 9822 |
| 2024-09-05 | -66.67 | $5.57 | 8000 |
| 2024-09-04 | -64.29 | $5.58 | 5238 |
| 2024-09-03 | -64.29 | $5.58 | 2700 |
| 2024-08-30 | -55.56 | $5.55 | 1800 |
| 2024-08-29 | -25.93 | $5.71 | 6815 |
| 2024-08-28 | -33.33 | $5.67 | 2200 |
| 2024-08-27 | -46.30 | $5.60 | 3012 |
| 2024-08-26 | -68.52 | $5.48 | 2500 |
| 2024-08-23 | -42.59 | $5.62 | 832 |
| 2024-08-22 | -55.56 | $5.55 | 342 |
| 2024-08-21 | -44.44 | $5.61 | 849 |
| 2024-08-20 | -48.15 | $5.59 | 620 |
| 2024-08-19 | -51.85 | $5.57 | 5300 |
| 2024-08-16 | -29.63 | $5.69 | 5838 |
| 2024-08-15 | -9.26 | $5.80 | 6200 |
| 2024-08-14 | -63.27 | $5.49 | 6500 |
| 2024-08-13 | -38.78 | $5.61 | 1519 |
| 2024-08-12 | -36.73 | $5.62 | 10311 |
| 2024-08-09 | -51.02 | $5.55 | 6344 |
| 2024-08-08 | -30.61 | $5.65 | 63800 |
| 2024-08-07 | -51.02 | $5.55 | 5811 |
| 2024-08-06 | -44.90 | $5.58 | 4300 |
| 2024-08-05 | -32.65 | $5.64 | 7700 |
| 2024-08-02 | -62.26 | $5.47 | 1732 |
| 2024-08-01 | -9.43 | $5.75 | 818 |
| 2024-07-31 | -15.09 | $5.72 | 2900 |
| 2024-07-30 | -42.47 | $5.69 | 2001 |
| 2024-07-29 | -38.36 | $5.72 | 5100 |
| 2024-07-26 | -36.99 | $5.73 | 1300 |
| 2024-07-25 | -73.97 | $5.46 | 9900 |
| 2024-07-24 | -79.45 | $5.42 | 3100 |
| 2024-07-23 | -84.93 | $5.38 | 7200 |
| 2024-07-22 | -61.64 | $5.55 | 7732 |
| 2024-07-19 | -60.27 | $5.56 | 3900 |
| 2024-07-18 | -46.58 | $5.66 | 1700 |
| 2024-07-17 | -47.95 | $5.65 | 3339 |
| 2024-07-16 | -68.49 | $5.50 | 1917 |
| 2024-07-15 | -50.68 | $5.63 | 4200 |
| 2024-07-12 | -67.12 | $5.51 | 7500 |
| 2024-07-11 | -60.27 | $5.56 | 10619 |
| 2024-07-10 | -68.49 | $5.50 | 2700 |
| 2024-07-09 | -57.53 | $5.58 | 413 |
| 2024-07-08 | -68.49 | $5.50 | 7336 |
| 2024-07-05 | -63.27 | $5.69 | 3748 |
| 2024-07-03 | -55.10 | $5.73 | — |
| 2024-07-02 | -55.10 | $5.73 | 5014 |
| 2024-07-01 | -30.61 | $5.85 | 2741 |
| 2024-06-28 | -50.00 | $5.72 | 600 |
| 2024-06-27 | -35.42 | $5.77 | 600 |
| 2024-06-26 | -48.96 | $5.64 | 1700 |
| 2024-06-25 | -41.67 | $5.71 | 1134 |
| 2024-06-24 | -40.63 | $5.72 | 2200 |
| 2024-06-21 | -41.67 | $5.71 | 5100 |
| 2024-06-20 | -44.79 | $5.68 | 1500 |
| 2024-06-18 | -53.13 | $5.60 | 500 |
| 2024-06-17 | -52.08 | $5.61 | 4011 |
| 2024-06-14 | -46.88 | $5.66 | 454 |
| 2024-06-13 | -53.13 | $5.60 | 3302 |
| 2024-06-12 | -41.67 | $5.71 | 1041 |
| 2024-06-11 | -55.21 | $5.58 | 2723 |
| 2024-06-10 | -55.21 | $5.58 | 1300 |
| 2024-06-07 | -50.00 | $5.63 | 2100 |
| 2024-06-06 | -48.96 | $5.64 | 10700 |
| 2024-06-05 | -60.42 | $5.53 | 3200 |
| 2024-06-04 | -58.33 | $5.55 | 1786 |
| 2024-06-03 | -48.96 | $5.64 | 3744 |
| 2024-05-31 | -47.92 | $5.65 | 5231 |
| 2024-05-30 | -52.08 | $5.61 | 16532 |
| 2024-05-29 | -39.34 | $5.68 | 13300 |
| 2024-05-28 | -63.93 | $5.53 | 7802 |
| 2024-05-24 | -75.41 | $5.46 | 7823 |
| 2024-05-23 | -63.89 | $5.46 | 4533 |
| 2024-05-22 | -45.83 | $5.59 | 6500 |
| 2024-05-21 | -56.00 | $5.50 | 6700 |
| 2024-05-20 | -43.90 | $5.56 | 6300 |
| 2024-05-17 | -42.68 | $5.57 | 3422 |
| 2024-05-16 | -56.10 | $5.46 | 4200 |
| 2024-05-15 | -51.22 | $5.50 | 6100 |
| 2024-05-14 | -51.22 | $5.50 | 10824 |
| 2024-05-13 | -50.00 | $5.51 | 4700 |
| 2024-05-10 | -60.98 | $5.42 | 9849 |
| 2024-05-09 | -60.98 | $5.42 | 317 |
| 2024-05-08 | -48.78 | $5.52 | 4500 |
| 2024-05-07 | -31.71 | $5.66 | 2400 |
| 2024-05-06 | -20.90 | $5.63 | 6700 |
| 2024-05-03 | -17.91 | $5.65 | 5519 |
| 2024-05-02 | -37.50 | $5.55 | 3723 |
| 2024-05-01 | -64.44 | $5.42 | 300 |
| 2024-04-30 | -74.44 | $5.33 | 4733 |
| 2024-04-29 | -63.33 | $5.43 | 2200 |
| 2024-04-26 | -78.00 | $5.32 | 5336 |
| 2024-04-25 | -85.29 | $5.25 | 2700 |
| 2024-04-24 | -87.83 | $5.24 | 1000 |
| 2024-04-23 | -88.52 | $5.24 | 7844 |
| 2024-04-22 | -97.58 | $5.14 | 8500 |
| 2024-04-19 | -90.32 | $5.23 | 5619 |
| 2024-04-18 | -86.29 | $5.28 | 2000 |
| 2024-04-17 | -93.38 | $5.20 | 8300 |
| 2024-04-16 | -96.32 | $5.16 | 2437 |
| 2024-04-15 | -98.01 | $5.14 | 3414 |
| 2024-04-12 | -96.73 | $5.16 | 5510 |
| 2024-04-11 | -96.08 | $5.17 | 3468 |
| 2024-04-10 | -97.39 | $5.15 | 6207 |
| 2024-04-09 | -97.35 | $5.17 | 58422 |
| 2024-04-08 | -95.65 | $5.32 | 5900 |
| 2024-04-05 | -80.60 | $5.56 | 28237 |
| 2024-04-04 | -70.09 | $5.82 | 13213 |
| 2024-04-03 | -78.05 | $5.68 | 1500 |
| 2024-04-02 | -78.05 | $5.68 | 14700 |
| 2024-04-01 | -68.29 | $5.80 | 13035 |
| 2024-03-28 | -43.09 | $6.11 | 6200 |
| 2024-03-27 | -52.85 | $5.99 | 6300 |
| 2024-03-26 | -27.64 | $6.30 | 9100 |
| 2024-03-25 | -23.58 | $6.35 | 2607 |
| 2024-03-22 | -27.64 | $6.30 | 823 |
| 2024-03-21 | -23.81 | $6.34 | 4028 |
| 2024-03-20 | -19.05 | $6.40 | 3012 |
| 2024-03-19 | -14.93 | $6.44 | 6003 |
| 2024-03-18 | -9.21 | $6.50 | 5616 |
| 2024-03-15 | -7.89 | $6.52 | 1301 |
| 2024-03-14 | -3.95 | $6.54 | 8648 |
| 2024-03-13 | -6.41 | $6.46 | 5435 |
| 2024-03-12 | -3.85 | $6.50 | 6600 |
| 2024-03-11 | 0.00 | $6.44 | 16504 |
| 2024-03-08 | -13.56 | $6.02 | 7749 |
| 2024-03-07 | -1.77 | $6.11 | 20200 |
| 2024-03-06 | -14.12 | $5.73 | 3739 |
| 2024-03-05 | -9.41 | $5.77 | 3737 |
| 2024-03-04 | -10.59 | $5.76 | 2602 |
| 2024-03-01 | 0.00 | $5.80 | 10340 |
| 2024-02-29 | -7.69 | $5.60 | 2700 |
| 2024-02-28 | -15.38 | $5.55 | 1211 |
| 2024-02-27 | -7.69 | $5.60 | 7229 |
| 2024-02-26 | 0.00 | $5.60 | 15801 |
| 2024-02-23 | -24.00 | $5.38 | 6442 |
| 2024-02-22 | -8.16 | $5.45 | 12500 |
| 2024-02-21 | -10.42 | $5.43 | 37421 |
| 2024-02-20 | -28.21 | $5.28 | 139900 |
| 2024-02-16 | 0.00 | $5.35 | 6847 |
| 2024-02-15 | -5.00 | $5.19 | 600 |
| 2024-02-14 | -40.00 | $5.12 | 5539 |
| 2024-02-13 | -25.00 | $5.15 | 4200 |
| 2024-02-12 | -54.55 | $5.08 | 7500 |
| 2024-02-09 | -68.00 | $5.03 | 1900 |
| 2024-02-08 | -60.00 | $5.05 | 8200 |
| 2024-02-07 | -76.00 | $5.01 | 2500 |
| 2024-02-06 | -44.00 | $5.09 | 3100 |
| 2024-02-05 | -64.00 | $5.04 | 4500 |
| 2024-02-02 | -60.00 | $5.05 | 4600 |
| 2024-02-01 | -8.00 | $5.18 | 1300 |
| 2024-01-31 | -28.00 | $5.13 | 3109 |
| 2024-01-30 | -40.00 | $5.19 | 12100 |
| 2024-01-29 | -45.00 | $5.17 | 2227 |
| 2024-01-26 | -37.50 | $5.20 | 2900 |
| 2024-01-25 | -50.00 | $5.15 | 1403 |
| 2024-01-24 | -62.50 | $5.10 | 6142 |
| 2024-01-23 | -70.00 | $5.07 | 24200 |
| 2024-01-22 | -65.00 | $5.09 | 24000 |
| 2024-01-19 | -55.10 | $5.08 | 13820 |
| 2024-01-18 | -54.72 | $5.06 | 4300 |
| 2024-01-17 | -62.26 | $5.02 | 2901 |
| 2024-01-16 | -69.81 | $4.98 | 8200 |
| 2024-01-12 | -63.93 | $4.96 | 6737 |
| 2024-01-11 | -54.84 | $5.01 | 5500 |
| 2024-01-10 | -49.23 | $5.03 | 2300 |
| 2024-01-09 | -35.82 | $5.11 | 3243 |
| 2024-01-08 | -40.30 | $5.08 | 3000 |
| 2024-01-05 | -49.25 | $5.02 | 8422 |
| 2024-01-04 | -37.14 | $5.09 | 10233 |
| 2024-01-03 | -32.86 | $5.12 | 20400 |
| 2024-01-02 | -22.86 | $5.19 | 20938 |
| 2023-12-29 | -10.91 | $5.14 | 13500 |
| 2023-12-28 | -14.55 | $5.12 | 28306 |
| 2023-12-27 | -23.64 | $5.07 | 6813 |
| 2023-12-26 | -18.18 | $5.10 | 2811 |
| 2023-12-22 | -9.09 | $5.15 | 5507 |
| 2023-12-21 | -9.09 | $5.15 | 12000 |
| 2023-12-20 | -21.62 | $4.94 | 17200 |
| 2023-12-19 | -74.74 | $4.89 | 11000 |
| 2023-12-18 | -74.74 | $4.89 | 11300 |
| 2023-12-15 | -66.32 | $4.97 | 8300 |
| 2023-12-14 | -69.47 | $4.94 | 25911 |
| 2023-12-13 | -86.32 | $4.78 | 57300 |
| 2023-12-12 | -90.53 | $4.74 | 38734 |
| 2023-12-11 | -89.47 | $4.75 | 106302 |
| 2023-12-08 | -84.21 | $4.80 | 17300 |
| 2023-12-07 | -78.95 | $4.85 | 134800 |
| 2023-12-06 | -92.63 | $4.72 | 8447 |
| 2023-12-05 | -98.95 | $4.66 | 14000 |
| 2023-12-04 | -94.74 | $4.70 | 18800 |
| 2023-12-01 | -94.74 | $4.70 | 39505 |
| 2023-11-30 | -92.63 | $4.72 | 86300 |
| 2023-11-29 | -82.11 | $4.82 | 12834 |
| 2023-11-28 | -75.79 | $4.88 | 8333 |
| 2023-11-27 | -84.21 | $4.80 | 16114 |
| 2023-11-24 | -71.58 | $4.92 | 7000 |
| 2023-11-22 | -67.37 | $4.96 | 26236 |
| 2023-11-21 | -22.39 | $5.45 | 34900 |
| 2023-11-20 | -7.46 | $5.55 | 33262 |
| 2023-11-17 | -34.33 | $5.37 | 11339 |
| 2023-11-16 | -17.91 | $5.48 | 7900 |
| 2023-11-15 | -3.45 | $5.48 | 24700 |
| 2023-11-14 | -22.45 | $5.30 | 11646 |
| 2023-11-13 | -9.52 | $5.30 | 9719 |
| 2023-11-10 | -12.50 | $5.18 | 3846 |
| 2023-11-09 | -3.13 | $5.21 | 5200 |
| 2023-11-08 | -21.88 | $5.15 | 7000 |
| 2023-11-07 | -55.17 | $5.03 | 10845 |
| 2023-11-06 | -34.48 | $5.09 | 12600 |
| 2023-11-03 | -51.85 | $5.03 | 3038 |
| 2023-11-02 | -48.15 | $5.04 | 8548 |
| 2023-11-01 | -46.43 | $5.05 | 1924 |
| 2023-10-31 | -64.29 | $5.00 | 11528 |
| 2023-10-30 | -65.63 | $5.01 | 3500 |
| 2023-10-27 | -87.50 | $4.94 | 1433 |
| 2023-10-26 | -55.10 | $5.12 | 2047 |
| 2023-10-25 | -75.51 | $5.02 | 4734 |
| 2023-10-24 | -81.63 | $4.99 | 2632 |
| 2023-10-23 | -81.63 | $4.99 | 1827 |
| 2023-10-20 | -81.63 | $4.99 | 3800 |
| 2023-10-19 | -89.80 | $4.95 | 1800 |
| 2023-10-18 | -79.59 | $5.00 | 1538 |
| 2023-10-17 | -93.88 | $4.93 | 2400 |
| 2023-10-16 | -65.31 | $5.07 | 11001 |
| 2023-10-13 | -87.50 | $4.97 | 2300 |
| 2023-10-12 | -81.25 | $5.00 | 5402 |
| 2023-10-11 | -81.25 | $5.00 | 5525 |
| 2023-10-10 | -85.42 | $4.98 | 4800 |
| 2023-10-09 | -82.05 | $5.07 | 900 |
| 2023-10-06 | -92.31 | $5.03 | 2215 |
| 2023-10-05 | -64.10 | $5.14 | 3900 |
| 2023-10-04 | -71.79 | $5.11 | 2839 |
| 2023-10-03 | -89.74 | $5.04 | 10600 |
| 2023-10-02 | -61.54 | $5.15 | 4000 |
| 2023-09-29 | -56.41 | $5.17 | 16736 |
| 2023-09-28 | -86.36 | $5.06 | 6530 |
| 2023-09-27 | -92.50 | $5.07 | 12415 |
| 2023-09-26 | -87.80 | $5.09 | 12840 |
| 2023-09-25 | -73.17 | $5.15 | 9300 |
| 2023-09-22 | -70.73 | $5.16 | 2100 |
| 2023-09-21 | -92.68 | $5.07 | 5612 |
| 2023-09-20 | -69.44 | $5.20 | 4000 |
| 2023-09-19 | -83.33 | $5.15 | 900 |
| 2023-09-18 | -80.56 | $5.16 | 3027 |
| 2023-09-15 | -100.00 | $5.09 | 6532 |
| 2023-09-14 | -75.00 | $5.21 | 4321 |
| 2023-09-13 | -88.64 | $5.15 | 13325 |
| 2023-09-12 | -80.85 | $5.19 | 3500 |
| 2023-09-11 | -72.34 | $5.23 | 1800 |
| 2023-09-08 | -100.00 | $5.10 | 1400 |
| 2023-09-07 | -95.56 | $5.14 | 4200 |
| 2023-09-06 | -100.00 | $5.12 | 2616 |
| 2023-09-05 | -86.05 | $5.20 | 7100 |
| 2023-09-01 | -87.50 | $5.25 | 18400 |
| 2023-08-31 | -73.68 | $5.32 | 18525 |
| 2023-08-30 | -86.84 | $5.27 | 3800 |
| 2023-08-29 | -92.11 | $5.25 | 7843 |
| 2023-08-28 | -76.32 | $5.31 | 7111 |
| 2023-08-25 | -71.05 | $5.33 | 1607 |
| 2023-08-24 | -86.84 | $5.27 | 2500 |
| 2023-08-23 | -81.58 | $5.29 | 3436 |
| 2023-08-22 | -69.44 | $5.35 | 5900 |
| 2023-08-21 | -91.67 | $5.27 | 7600 |
| 2023-08-18 | -83.33 | $5.30 | 3400 |
| 2023-08-17 | -88.89 | $5.28 | 10734 |
| 2023-08-16 | -63.89 | $5.37 | 2300 |
| 2023-08-15 | -63.89 | $5.37 | 58700 |
| 2023-08-14 | -55.56 | $5.40 | 31500 |
| 2023-08-11 | -47.37 | $5.42 | 26200 |
| 2023-08-10 | -31.58 | $5.48 | 5000 |
| 2023-08-09 | -52.63 | $5.40 | 6600 |
| 2023-08-08 | -56.41 | $5.38 | 14946 |
| 2023-08-07 | -47.50 | $5.41 | 113321 |
| 2023-08-04 | -40.00 | $5.36 | 6825 |
| 2023-08-03 | -40.91 | $5.32 | 8226 |
| 2023-08-02 | -16.28 | $5.42 | 600 |
| 2023-08-01 | -37.21 | $5.33 | 1249 |
| 2023-07-31 | -32.56 | $5.35 | 4039 |
| 2023-07-28 | -58.14 | $5.24 | 4105 |
| 2023-07-27 | -34.88 | $5.34 | 1705 |
| 2023-07-26 | -37.21 | $5.33 | 1945 |
| 2023-07-25 | -25.58 | $5.38 | 15043 |
| 2023-07-24 | -16.67 | $5.41 | 5147 |
| 2023-07-21 | -15.00 | $5.39 | 2008 |
| 2023-07-20 | 0.00 | $5.42 | 2600 |
| 2023-07-19 | -2.94 | $5.38 | 7113 |
| 2023-07-18 | -10.00 | $5.32 | 1336 |
| 2023-07-17 | -43.33 | $5.22 | 4938 |
| 2023-07-14 | -3.33 | $5.34 | 3200 |
| 2023-07-13 | 0.00 | $5.33 | 3622 |
| 2023-07-12 | -25.00 | $5.26 | 2700 |
| 2023-07-11 | -28.57 | $5.25 | 2300 |
| 2023-07-10 | -39.29 | $5.22 | 1923 |
| 2023-07-07 | -84.85 | $5.10 | 1700 |
| 2023-07-06 | -57.58 | $5.19 | 3600 |
| 2023-07-05 | -76.74 | $5.15 | 1100 |
| 2023-07-03 | -88.37 | $5.10 | 1210 |
| 2023-06-30 | -90.91 | $5.09 | 3100 |
| 2023-06-29 | -65.91 | $5.20 | 800 |
| 2023-06-28 | -94.12 | $5.08 | 6848 |
| 2023-06-27 | -96.08 | $5.07 | 3700 |
| 2023-06-26 | -80.39 | $5.15 | 1600 |
| 2023-06-23 | -82.35 | $5.14 | 7947 |
| 2023-06-22 | -85.71 | $5.20 | 3500 |
| 2023-06-21 | -81.58 | $5.25 | — |
| 2023-06-20 | -81.58 | $5.25 | 611 |
| 2023-06-16 | -81.58 | $5.25 | 1344 |
| 2023-06-15 | -92.11 | $5.21 | 6000 |
| 2023-06-14 | -71.05 | $5.29 | 1000 |
| 2023-06-13 | -81.58 | $5.25 | 2400 |
| 2023-06-12 | -60.53 | $5.33 | 2200 |
| 2023-06-09 | -89.47 | $5.22 | 3022 |
| 2023-06-08 | -65.79 | $5.31 | 2823 |
| 2023-06-07 | -100.00 | $5.28 | 3733 |
| 2023-06-06 | -96.15 | $5.31 | 1900 |
| 2023-06-05 | -69.23 | $5.38 | 1457 |
| 2023-06-02 | -88.46 | $5.33 | 2848 |
| 2023-06-01 | -39.02 | $5.40 | 2903 |
| 2023-05-31 | -6.00 | $5.53 | 2538 |
| 2023-05-30 | -36.73 | $5.37 | 1700 |
| 2023-05-26 | -11.36 | $5.45 | 4200 |
| 2023-05-25 | -22.73 | $5.40 | 8730 |
| 2023-05-24 | -9.09 | $5.46 | 1900 |
| 2023-05-23 | -18.18 | $5.42 | 1840 |
| 2023-05-22 | -11.36 | $5.45 | 1821 |
| 2023-05-19 | -11.36 | $5.45 | 5300 |
| 2023-05-18 | -9.30 | $5.45 | 3400 |
| 2023-05-17 | -7.14 | $5.45 | 2423 |
| 2023-05-16 | 0.00 | $5.48 | 943 |
| 2023-05-15 | -28.57 | $5.36 | 3824 |
| 2023-05-12 | -19.05 | $5.40 | 624 |
| 2023-05-11 | -30.95 | $5.35 | 940 |
| 2023-05-10 | -27.66 | $5.35 | 426 |
| 2023-05-09 | -25.53 | $5.36 | 8202 |
| 2023-05-08 | -12.50 | $5.43 | 3000 |
| 2023-05-05 | -29.17 | $5.35 | 1600 |
| 2023-05-04 | -29.17 | $5.35 | 2412 |
| 2023-05-03 | -79.17 | $5.11 | 1700 |
| 2023-05-02 | -50.00 | $5.25 | 818 |
| 2023-05-01 | -29.17 | $5.35 | 1200 |
| 2023-04-28 | -18.75 | $5.40 | 1600 |
| 2023-04-27 | -22.92 | $5.38 | 3818 |
| 2023-04-26 | -29.17 | $5.35 | 1008 |
| 2023-04-25 | -29.17 | $5.35 | 1300 |
| 2023-04-24 | -22.92 | $5.38 | 800 |
| 2023-04-21 | -29.17 | $5.35 | 3313 |
| 2023-04-20 | -50.00 | $5.25 | 816 |
| 2023-04-19 | -52.08 | $5.24 | 2200 |
| 2023-04-18 | -50.00 | $5.25 | 3900 |
| 2023-04-17 | -68.75 | $5.16 | 524 |
| 2023-04-14 | -68.75 | $5.16 | 4844 |
| 2023-04-13 | -91.67 | $5.05 | 1500 |
| 2023-04-12 | -93.33 | $5.07 | 12900 |
| 2023-04-11 | -92.31 | $5.13 | 2014 |
| 2023-04-10 | -66.67 | $5.23 | 512 |
| 2023-04-06 | -82.05 | $5.17 | 527 |
| 2023-04-05 | -74.36 | $5.20 | 2900 |
| 2023-04-04 | -35.90 | $5.35 | 3222 |
| 2023-04-03 | -35.90 | $5.35 | 2200 |
| 2023-03-31 | -53.85 | $5.28 | 558 |
| 2023-03-30 | -53.85 | $5.28 | 5500 |
| 2023-03-29 | -25.00 | $5.34 | 1637 |
| 2023-03-28 | -30.56 | $5.32 | 645 |
| 2023-03-27 | -19.44 | $5.36 | 8200 |
| 2023-03-24 | -59.46 | $5.21 | 500 |
| 2023-03-23 | -40.54 | $5.28 | 1429 |
| 2023-03-22 | -36.84 | $5.29 | 2513 |
| 2023-03-21 | -55.26 | $5.22 | 4947 |
| 2023-03-20 | -28.13 | $5.28 | 4742 |
| 2023-03-17 | -15.63 | $5.32 | 4535 |
| 2023-03-16 | -21.21 | $5.31 | 6100 |
| 2023-03-15 | -60.61 | $5.18 | 4300 |
| 2023-03-14 | -64.10 | $5.19 | 4800 |
| 2023-03-13 | -62.22 | $5.22 | 17112 |
| 2023-03-10 | -62.22 | $5.22 | 4905 |
| 2023-03-09 | -62.22 | $5.22 | 2712 |
| 2023-03-08 | -53.33 | $5.26 | 700 |
| 2023-03-07 | -35.56 | $5.34 | 10827 |
| 2023-03-06 | -66.67 | $5.20 | 7940 |
| 2023-03-03 | -66.67 | $5.20 | 3533 |
| 2023-03-02 | -64.44 | $5.21 | 4232 |
| 2023-03-01 | -77.78 | $5.15 | 2936 |
| 2023-02-28 | -77.78 | $5.15 | 11600 |
| 2023-02-27 | -91.11 | $5.09 | 7400 |
| 2023-02-24 | -88.89 | $5.10 | 600 |
| 2023-02-23 | -77.78 | $5.15 | 17600 |
| 2023-02-22 | -77.50 | $5.19 | 11400 |
| 2023-02-21 | -70.00 | $5.29 | 9500 |
| 2023-02-17 | -100.00 | $5.20 | 6712 |
| 2023-02-16 | -76.00 | $5.31 | 1400 |
| 2023-02-15 | -64.00 | $5.34 | 1148 |
| 2023-02-14 | -64.00 | $5.34 | 71126 |
| 2023-02-13 | -40.00 | $5.40 | 9227 |
| 2023-02-10 | -71.43 | $5.35 | 4200 |
| 2023-02-09 | -42.86 | $5.35 | 7711 |
| 2023-02-08 | -42.86 | $5.35 | 2638 |
| 2023-02-07 | -42.86 | $5.35 | 4100 |
| 2023-02-06 | -32.50 | $5.37 | 16533 |
| 2023-02-03 | -14.00 | $5.43 | 2110 |
| 2023-02-02 | -16.00 | $5.42 | 7500 |
| 2023-02-01 | -24.00 | $5.38 | 6137 |
| 2023-01-31 | -32.00 | $5.34 | 2310 |
| 2023-01-30 | -36.00 | $5.32 | 53900 |
| 2023-01-27 | -30.00 | $5.35 | 18700 |
| 2023-01-26 | -19.23 | $5.40 | 7424 |
| 2023-01-25 | -14.55 | $5.42 | 3300 |
| 2023-01-24 | -20.00 | $5.39 | 3526 |
| 2023-01-23 | -23.64 | $5.37 | 22400 |
| 2023-01-20 | -16.36 | $5.41 | 12000 |
| 2023-01-19 | -21.82 | $5.38 | 3142 |
| 2023-01-18 | -18.18 | $5.40 | 11718 |
| 2023-01-17 | -14.55 | $5.42 | 12513 |
| 2023-01-13 | -1.82 | $5.49 | 41522 |
| 2023-01-12 | -32.69 | $5.30 | 7400 |
| 2023-01-11 | -21.82 | $5.38 | 3654 |
| 2023-01-10 | -49.09 | $5.23 | 4800 |
| 2023-01-09 | -36.36 | $5.30 | 7700 |
| 2023-01-06 | -76.36 | $5.08 | 5600 |
| 2023-01-05 | -70.91 | $5.11 | 3300 |
| 2023-01-04 | -45.45 | $5.25 | 1739 |
| 2023-01-03 | -52.73 | $5.21 | 3120 |
| 2022-12-30 | -61.82 | $5.16 | 4244 |
| 2022-12-29 | -72.73 | $5.10 | 7312 |
| 2022-12-28 | -80.00 | $5.06 | 4800 |
| 2022-12-27 | -87.27 | $5.02 | 22900 |
| 2022-12-23 | -32.50 | $5.37 | 3600 |
| 2022-12-22 | -25.00 | $5.40 | 434 |
| 2022-12-21 | -37.50 | $5.35 | 13623 |
| 2022-12-20 | -47.50 | $5.31 | 1400 |
| 2022-12-19 | -50.00 | $5.30 | 10628 |
| 2022-12-16 | -55.00 | $5.28 | 10208 |
| 2022-12-15 | -17.50 | $5.43 | 18600 |
| 2022-12-14 | -53.70 | $5.35 | 15214 |
| 2022-12-13 | -71.15 | $5.40 | 10300 |
| 2022-12-12 | -73.08 | $5.38 | 9500 |
| 2022-12-09 | -80.77 | $5.30 | 1814 |
| 2022-12-08 | -71.15 | $5.40 | 6641 |
| 2022-12-07 | -83.65 | $5.27 | 12400 |
| 2022-12-06 | -76.92 | $5.34 | 18203 |
| 2022-12-05 | -75.00 | $5.30 | 14822 |
| 2022-12-02 | -66.07 | $5.40 | 1624 |
| 2022-12-01 | -75.00 | $5.30 | 823 |
| 2022-11-30 | -74.11 | $5.31 | 42400 |
| 2022-11-29 | -79.46 | $5.25 | 6900 |
| 2022-11-28 | -73.21 | $5.32 | 2945 |
| 2022-11-25 | -79.46 | $5.25 | 25800 |
| 2022-11-23 | -80.36 | $5.24 | 2100 |
| 2022-11-22 | -78.57 | $5.26 | 17642 |
| 2022-11-21 | -68.75 | $5.37 | 12000 |
| 2022-11-18 | -87.50 | $5.16 | 7700 |
| 2022-11-17 | -68.75 | $5.37 | 9300 |
| 2022-11-16 | -59.82 | $5.47 | 61627 |
| 2022-11-15 | -16.81 | $5.95 | 66642 |
| 2022-11-14 | -6.54 | $6.00 | 19631 |
| 2022-11-11 | 0.00 | $5.89 | 7440 |
| 2022-11-10 | -3.61 | $5.77 | 9702 |
| 2022-11-09 | -11.88 | $5.55 | 6019 |
| 2022-11-08 | -39.60 | $5.27 | 28000 |
| 2022-11-07 | -2.11 | $5.59 | 13600 |
| 2022-11-04 | -47.00 | $5.03 | 3800 |
| 2022-11-03 | -10.00 | $5.39 | 8217 |
| 2022-11-02 | -4.55 | $5.45 | 4044 |
| 2022-11-01 | 0.00 | $5.50 | 2625 |
| 2022-10-31 | -13.64 | $5.35 | 1900 |
| 2022-10-28 | -9.09 | $5.40 | 7400 |
| 2022-10-27 | -0.95 | $5.44 | 7733 |
| 2022-10-26 | -1.18 | $5.24 | 3400 |
| 2022-10-25 | -17.65 | $5.10 | 17441 |
| 2022-10-24 | -17.65 | $5.10 | 5400 |
| 2022-10-21 | -14.12 | $5.13 | 749 |
| 2022-10-20 | -11.76 | $5.15 | 16139 |
| 2022-10-19 | -7.50 | $5.14 | 1337 |
| 2022-10-18 | -12.50 | $5.10 | 2700 |
| 2022-10-17 | -19.23 | $5.03 | 5819 |
| 2022-10-14 | -11.27 | $5.03 | 1200 |
| 2022-10-13 | -8.45 | $5.05 | 7800 |
| 2022-10-12 | -5.71 | $5.06 | 10226 |
| 2022-10-11 | 0.00 | $5.07 | 22863 |
| 2022-10-10 | -75.81 | $4.55 | 6941 |
| 2022-10-07 | -51.61 | $4.70 | 7343 |
| 2022-10-06 | -31.15 | $4.83 | 3818 |
| 2022-10-05 | -49.18 | $4.72 | 8129 |
| 2022-10-04 | -42.62 | $4.76 | 5521 |
| 2022-10-03 | -67.21 | $4.61 | 1400 |
| 2022-09-30 | -57.38 | $4.67 | 6800 |
| 2022-09-29 | -65.57 | $4.62 | 7100 |
| 2022-09-28 | -68.33 | $4.61 | 600 |
| 2022-09-27 | -55.00 | $4.69 | 5600 |
| 2022-09-26 | -78.33 | $4.55 | 15032 |
| 2022-09-23 | -85.71 | $4.56 | 14717 |
| 2022-09-22 | -49.09 | $4.80 | 5712 |
| 2022-09-21 | -57.81 | $4.79 | 4300 |
| 2022-09-20 | -60.94 | $4.77 | 3100 |
| 2022-09-19 | -71.88 | $4.70 | 9200 |
| 2022-09-16 | -64.29 | $4.79 | 5000 |
| 2022-09-15 | -75.00 | $4.85 | 4640 |
| 2022-09-14 | -69.23 | $4.90 | 2800 |
| 2022-09-13 | -54.41 | $5.01 | 1900 |
| 2022-09-12 | -69.12 | $4.91 | 3519 |
| 2022-09-09 | -58.82 | $4.98 | 2340 |
| 2022-09-08 | -64.71 | $4.94 | 3300 |
| 2022-09-07 | -57.35 | $4.99 | 2446 |
| 2022-09-06 | -79.41 | $4.84 | 6721 |
| 2022-09-02 | -83.82 | $4.81 | 1718 |
| 2022-09-01 | -98.53 | $4.71 | 7209 |
| 2022-08-31 | -92.65 | $4.75 | 30400 |
| 2022-08-30 | -86.76 | $4.79 | 13834 |
| 2022-08-29 | -66.13 | $4.97 | 7700 |
| 2022-08-26 | -62.90 | $4.99 | 1600 |
| 2022-08-25 | -70.97 | $4.94 | 4232 |
| 2022-08-24 | -40.32 | $5.13 | 3505 |
| 2022-08-23 | -58.06 | $5.02 | 14200 |
| 2022-08-22 | -66.13 | $4.97 | 3300 |
| 2022-08-19 | -34.38 | $5.16 | 3630 |
| 2022-08-18 | -37.50 | $5.14 | 4000 |
| 2022-08-17 | -35.94 | $5.15 | 8847 |
| 2022-08-16 | -11.76 | $5.30 | 3304 |
| 2022-08-15 | -3.39 | $5.23 | 9731 |
| 2022-08-12 | -12.99 | $5.15 | 5618 |
| 2022-08-11 | -25.61 | $5.04 | 12526 |
| 2022-08-10 | -25.58 | $5.03 | 4315 |
| 2022-08-09 | -41.86 | $4.89 | 5822 |
| 2022-08-08 | -44.19 | $4.87 | 8800 |
| 2022-08-05 | -46.51 | $4.85 | 3537 |
| 2022-08-04 | -45.35 | $4.86 | 9700 |
| 2022-08-03 | -46.51 | $4.85 | 3546 |
| 2022-08-02 | -51.16 | $4.81 | 3700 |
| 2022-08-01 | -45.35 | $4.86 | 9100 |
| 2022-07-29 | -24.42 | $5.04 | 3619 |
| 2022-07-28 | -17.44 | $5.10 | 4509 |
| 2022-07-27 | -1.32 | $5.14 | 4100 |
| 2022-07-26 | -16.46 | $5.05 | 3000 |
| 2022-07-25 | -8.86 | $5.11 | 15100 |
| 2022-07-22 | -25.32 | $4.98 | 4100 |
| 2022-07-21 | -49.37 | $4.79 | 2122 |
| 2022-07-20 | -49.37 | $4.79 | 4900 |
| 2022-07-19 | -63.54 | $4.74 | 6800 |
| 2022-07-18 | -78.64 | $4.61 | 5900 |
| 2022-07-15 | -88.35 | $4.51 | 7800 |
| 2022-07-14 | -87.38 | $4.52 | 10200 |
| 2022-07-13 | -89.22 | $4.51 | 3600 |
| 2022-07-12 | -98.04 | $4.42 | 5816 |
| 2022-07-11 | -89.58 | $4.56 | 6600 |
| 2022-07-08 | -85.42 | $4.60 | 3400 |
| 2022-07-07 | -86.46 | $4.59 | 4841 |
| 2022-07-06 | -85.42 | $4.60 | 11044 |
| 2022-07-05 | -83.33 | $4.62 | 6326 |
| 2022-07-01 | -63.54 | $4.81 | 5200 |
| 2022-06-30 | -75.76 | $4.70 | 37200 |
| 2022-06-29 | -91.78 | $4.78 | 5100 |
| 2022-06-28 | -77.38 | $4.91 | 9800 |
| 2022-06-27 | -69.05 | $4.98 | 3201 |
| 2022-06-24 | -76.19 | $4.92 | 11500 |
| 2022-06-23 | -83.54 | $4.90 | 23422 |
| 2022-06-22 | -89.29 | $5.06 | 18211 |
| 2022-06-21 | -74.00 | $5.19 | 27472 |
| 2022-06-17 | -36.00 | $5.38 | 17506 |
| 2022-06-16 | -72.00 | $5.20 | 3100 |
| 2022-06-15 | -66.00 | $5.23 | 6035 |
| 2022-06-14 | -60.00 | $5.26 | 8100 |
| 2022-06-13 | -64.00 | $5.24 | 12542 |
| 2022-06-10 | -44.00 | $5.34 | 24326 |
| 2022-06-09 | -62.75 | $5.24 | 4800 |
| 2022-06-08 | -60.78 | $5.25 | 14320 |
| 2022-06-07 | -90.20 | $5.10 | 40908 |
| 2022-06-06 | -58.82 | $5.26 | 29500 |
| 2022-06-03 | -71.43 | $5.25 | 14719 |
| 2022-06-02 | -83.05 | $5.25 | 24900 |
| 2022-06-01 | -75.42 | $5.34 | 16800 |
| 2022-05-31 | -71.19 | $5.39 | 30030 |
| 2022-05-27 | -70.34 | $5.40 | 51724 |
| 2022-05-26 | -71.19 | $5.39 | 42400 |
| 2022-05-25 | -78.81 | $5.30 | 32514 |
| 2022-05-24 | -81.36 | $5.27 | 4300 |
| 2022-05-23 | -77.12 | $5.32 | 18032 |
| 2022-05-20 | -79.66 | $5.29 | 26200 |
| 2022-05-19 | -94.92 | $5.11 | 8900 |
| 2022-05-18 | -92.81 | $5.15 | 5900 |
| 2022-05-17 | -83.45 | $5.28 | 29408 |
| 2022-05-16 | -81.69 | $5.31 | 8200 |
| 2022-05-13 | -85.71 | $5.29 | 16100 |
| 2022-05-12 | -91.07 | $5.20 | 21902 |
| 2022-05-11 | -86.55 | $5.30 | 9700 |
| 2022-05-10 | -89.50 | $5.26 | 28900 |
| 2022-05-09 | -93.21 | $5.37 | 9000 |
| 2022-05-06 | -95.68 | $5.33 | 30506 |
| 2022-05-05 | -98.54 | $5.53 | 12300 |
| 2022-05-04 | -55.00 | $6.22 | 11000 |
| 2022-05-03 | -73.76 | $5.96 | 4533 |
| 2022-05-02 | -78.01 | $5.90 | 5400 |
| 2022-04-29 | -80.85 | $5.86 | 21237 |
| 2022-04-28 | -75.89 | $5.93 | 6002 |
| 2022-04-27 | -87.94 | $5.76 | 5300 |
| 2022-04-26 | -99.29 | $5.60 | 13400 |
| 2022-04-25 | -98.46 | $5.72 | 7648 |
| 2022-04-22 | -96.00 | $5.80 | 40221 |
| 2022-04-21 | -100.00 | $6.05 | 10609 |
| 2022-04-20 | -75.86 | $6.34 | 4447 |
| 2022-04-19 | -93.10 | $6.19 | 6700 |
| 2022-04-18 | -95.40 | $6.17 | 10746 |
| 2022-04-14 | -81.33 | $6.39 | 8300 |
| 2022-04-13 | -96.00 | $6.28 | 24600 |
| 2022-04-12 | -51.43 | $6.64 | 5229 |
| 2022-04-11 | -19.05 | $6.84 | 8600 |
| 2022-04-08 | -28.57 | $6.76 | 3324 |
| 2022-04-07 | -45.24 | $6.62 | 1600 |
| 2022-04-06 | -35.71 | $6.70 | 2312 |
| 2022-04-05 | -22.62 | $6.81 | 5527 |
| 2022-04-04 | -2.38 | $6.98 | 9143 |
| 2022-04-01 | -17.86 | $6.85 | 9000 |
| 2022-03-31 | -23.81 | $6.80 | 12202 |
| 2022-03-30 | -6.56 | $6.73 | 7318 |
| 2022-03-29 | -24.59 | $6.62 | 5736 |
| 2022-03-28 | -35.21 | $6.62 | 14600 |
| 2022-03-25 | -26.76 | $6.68 | 3240 |
| 2022-03-24 | -42.47 | $6.58 | 2000 |
| 2022-03-23 | -61.64 | $6.44 | 8100 |
| 2022-03-22 | -59.21 | $6.47 | 11000 |
| 2022-03-21 | -56.58 | $6.49 | 7519 |
| 2022-03-18 | -67.11 | $6.41 | 10100 |
| 2022-03-17 | -57.89 | $6.48 | 14817 |
| 2022-03-16 | -68.42 | $6.40 | 4634 |
| 2022-03-15 | -65.06 | $6.45 | 8609 |
| 2022-03-14 | -46.05 | $6.64 | 21437 |
| 2022-03-11 | -59.21 | $6.54 | 6200 |
| 2022-03-10 | -63.16 | $6.51 | 3400 |
| 2022-03-09 | -64.47 | $6.50 | 2100 |
| 2022-03-08 | -69.74 | $6.46 | 2437 |
| 2022-03-07 | -91.89 | $6.31 | 17424 |
| 2022-03-04 | -54.05 | $6.59 | 13634 |
| 2022-03-03 | -50.00 | $6.62 | 27105 |
| 2022-03-02 | -52.70 | $6.60 | 25000 |
| 2022-03-01 | -47.30 | $6.64 | 3521 |
| 2022-02-28 | -48.65 | $6.63 | 4220 |
| 2022-02-25 | -35.05 | $6.65 | 2600 |
| 2022-02-24 | -59.79 | $6.41 | 4600 |
| 2022-02-23 | -14.43 | $6.85 | 7940 |
| 2022-02-22 | -31.96 | $6.68 | 5731 |
| 2022-02-18 | -20.62 | $6.79 | 1708 |
| 2022-02-17 | -23.71 | $6.76 | 3010 |
| 2022-02-16 | -17.53 | $6.82 | 5019 |
| 2022-02-15 | -32.99 | $6.67 | 32400 |
| 2022-02-14 | -34.52 | $6.57 | 9407 |
| 2022-02-11 | -16.67 | $6.72 | 1500 |
| 2022-02-10 | -17.86 | $6.71 | 10300 |
| 2022-02-09 | -9.88 | $6.75 | 10000 |
| 2022-02-08 | -7.50 | $6.70 | 8237 |
| 2022-02-07 | -0.91 | $6.74 | 7712 |
| 2022-02-04 | -25.45 | $6.47 | 9400 |
| 2022-02-03 | -0.91 | $6.74 | 6700 |
| 2022-02-02 | -12.73 | $6.61 | 4300 |
| 2022-02-01 | 0.00 | $6.67 | 11100 |
| 2022-01-31 | -8.00 | $6.57 | 4800 |
| 2022-01-28 | -26.00 | $6.39 | 7023 |
| 2022-01-27 | -15.00 | $6.50 | 3400 |
| 2022-01-26 | -37.00 | $6.28 | 3305 |
| 2022-01-25 | -46.00 | $6.19 | 13200 |
| 2022-01-24 | -37.00 | $6.28 | 7500 |
| 2022-01-21 | -15.00 | $6.50 | 7026 |
| 2022-01-20 | -11.00 | $6.54 | 6200 |
| 2022-01-19 | -10.00 | $6.55 | 21009 |
| 2022-01-18 | -17.58 | $6.40 | 3500 |
| 2022-01-14 | -27.17 | $6.31 | 9401 |
| 2022-01-13 | -28.26 | $6.30 | 7253 |
| 2022-01-12 | -34.78 | $6.24 | 29500 |
| 2022-01-11 | -38.04 | $6.21 | 14416 |
| 2022-01-10 | -73.91 | $5.88 | 54900 |
| 2022-01-07 | -8.70 | $6.48 | 20900 |
| 2022-01-06 | -1.39 | $6.35 | 4300 |
| 2022-01-05 | -11.11 | $6.28 | 5100 |
| 2022-01-04 | -25.00 | $6.18 | 6500 |
| 2022-01-03 | -15.28 | $6.25 | 4200 |
| 2021-12-31 | -19.44 | $6.22 | 1311 |
| 2021-12-30 | -25.00 | $6.18 | 4100 |
| 2021-12-29 | -41.98 | $6.11 | 6446 |
| 2021-12-28 | -54.22 | $6.02 | 14300 |
| 2021-12-27 | -71.56 | $5.95 | 16200 |
| 2021-12-23 | -70.64 | $5.96 | 12500 |
| 2021-12-22 | -78.18 | $5.88 | 6500 |
| 2021-12-21 | -81.82 | $5.84 | 2532 |
| 2021-12-20 | -88.19 | $5.79 | 10400 |
| 2021-12-17 | -82.22 | $5.88 | 12832 |
| 2021-12-16 | -97.60 | $5.77 | 12100 |
| 2021-12-15 | -95.90 | $5.82 | 7620 |
| 2021-12-14 | -96.72 | $5.81 | 6649 |
| 2021-12-13 | -84.43 | $5.96 | 5502 |
| 2021-12-10 | -75.41 | $6.07 | 3700 |
| 2021-12-09 | -80.33 | $6.01 | 6100 |
| 2021-12-08 | -62.30 | $6.23 | 2222 |
| 2021-12-07 | -81.15 | $6.00 | 15848 |
| 2021-12-06 | -78.69 | $6.03 | 7834 |
| 2021-12-03 | -100.00 | $5.78 | 12000 |
| 2021-12-02 | -86.11 | $6.06 | 14511 |
| 2021-12-01 | -84.26 | $6.08 | 14900 |
| 2021-11-30 | -48.15 | $6.47 | 5239 |
| 2021-11-29 | -50.93 | $6.44 | 18011 |
| 2021-11-26 | -42.59 | $6.53 | 5246 |
| 2021-11-24 | -36.11 | $6.60 | 13909 |
| 2021-11-23 | -50.93 | $6.44 | 7530 |
| 2021-11-22 | -38.89 | $6.57 | 19600 |
| 2021-11-19 | -14.81 | $6.83 | 28513 |
| 2021-11-18 | -6.12 | $6.83 | 26429 |
| 2021-11-17 | -7.14 | $6.82 | 29841 |
| 2021-11-16 | -15.96 | $6.70 | 54100 |
| 2021-11-15 | -17.02 | $6.69 | 80529 |
| 2021-11-12 | -28.75 | $6.39 | 7900 |
| 2021-11-11 | -30.43 | $6.34 | 16900 |
| 2021-11-10 | -16.87 | $6.30 | 13144 |
| 2021-11-09 | 0.00 | $6.44 | 22800 |
| 2021-11-08 | -12.50 | $6.24 | 56320 |
| 2021-11-05 | -37.18 | $6.04 | 14200 |
| 2021-11-04 | -42.31 | $6.00 | 9909 |
| 2021-11-03 | -22.33 | $6.10 | 15028 |
| 2021-11-02 | -30.10 | $6.02 | 7711 |
| 2021-11-01 | -22.33 | $6.10 | 8448 |
| 2021-10-29 | -17.48 | $6.15 | 4800 |
| 2021-10-28 | -15.53 | $6.17 | 18845 |
| 2021-10-27 | -6.80 | $6.26 | 8300 |
| 2021-10-26 | 0.00 | $6.30 | 14406 |
| 2021-10-25 | -1.02 | $6.27 | 45618 |
| 2021-10-22 | -2.56 | $6.25 | 33200 |
| 2021-10-21 | -5.31 | $6.18 | 31647 |
| 2021-10-20 | -10.81 | $6.10 | 65927 |
| 2021-10-19 | -15.32 | $6.05 | 19200 |
| 2021-10-18 | -8.14 | $5.90 | 51029 |
| 2021-10-15 | -1.35 | $5.84 | 25541 |
| 2021-10-14 | -14.49 | $5.70 | 24500 |
| 2021-10-13 | -15.94 | $5.69 | 13500 |
| 2021-10-12 | -18.84 | $5.67 | 24500 |
| 2021-10-11 | -18.84 | $5.67 | 33709 |
| 2021-10-08 | -11.48 | $5.65 | 15100 |
| 2021-10-07 | -23.73 | $5.56 | 33617 |
| 2021-10-06 | -52.54 | $5.39 | 6100 |
| 2021-10-05 | -44.07 | $5.44 | 8900 |
| 2021-10-04 | -58.46 | $5.38 | 2400 |
| 2021-10-01 | -56.92 | $5.39 | 13645 |
| 2021-09-30 | -60.00 | $5.37 | 10049 |
| 2021-09-29 | -66.15 | $5.33 | 14700 |
| 2021-09-28 | -58.46 | $5.38 | 10500 |
| 2021-09-27 | -55.38 | $5.40 | 41425 |
| 2021-09-24 | -44.68 | $5.61 | 7845 |
| 2021-09-23 | -48.94 | $5.59 | 9100 |
| 2021-09-22 | -42.55 | $5.62 | 13329 |
| 2021-09-21 | -68.09 | $5.50 | 15500 |
| 2021-09-20 | -63.83 | $5.52 | 28500 |
| 2021-09-17 | -68.00 | $5.48 | 4100 |
| 2021-09-16 | -64.00 | $5.50 | 31400 |
| 2021-09-15 | -58.00 | $5.53 | 6817 |
| 2021-09-14 | -50.00 | $5.57 | 9115 |
| 2021-09-13 | -54.24 | $5.59 | 23000 |
| 2021-09-10 | -61.02 | $5.55 | 15300 |
| 2021-09-09 | -77.97 | $5.45 | 19600 |
| 2021-09-08 | -64.41 | $5.53 | 13600 |
| 2021-09-07 | -59.32 | $5.56 | 15837 |
| 2021-09-03 | -65.67 | $5.55 | 9075 |
| 2021-09-02 | -78.31 | $5.50 | 14632 |
| 2021-09-01 | -66.27 | $5.60 | 32241 |
| 2021-08-31 | -75.90 | $5.52 | 12900 |
| 2021-08-30 | -78.31 | $5.50 | 15337 |
| 2021-08-27 | -82.29 | $5.49 | 59600 |
| 2021-08-26 | -81.48 | $5.52 | 235732 |
| 2021-08-25 | -74.07 | $5.60 | 17947 |
| 2021-08-24 | -75.93 | $5.58 | 10608 |
| 2021-08-23 | -77.68 | $5.57 | 39321 |
| 2021-08-20 | -91.07 | $5.42 | 14124 |
| 2021-08-19 | -99.08 | $5.36 | 10009 |
| 2021-08-18 | -84.54 | $5.62 | 37440 |
| 2021-08-17 | -90.72 | $5.56 | 176900 |
| 2021-08-16 | -78.26 | $5.72 | 28018 |
| 2021-08-13 | -83.70 | $5.67 | 42940 |
| 2021-08-12 | -86.96 | $5.64 | 12914 |
| 2021-08-11 | -91.11 | $5.62 | 23900 |
| 2021-08-10 | -88.76 | $5.65 | 22800 |
| 2021-08-09 | -84.42 | $5.79 | 26313 |
| 2021-08-06 | -91.43 | $5.84 | 53593 |
| 2021-08-05 | -82.14 | $6.04 | 16125 |
| 2021-08-04 | -98.44 | $5.95 | 10200 |
| 2021-08-03 | -89.09 | $6.09 | 5500 |
| 2021-08-02 | -83.64 | $6.12 | 10100 |
| 2021-07-30 | -73.68 | $6.18 | 12313 |
| 2021-07-29 | -43.86 | $6.35 | 6200 |
| 2021-07-28 | -45.61 | $6.34 | 5138 |
| 2021-07-27 | -32.76 | $6.42 | 11816 |
| 2021-07-26 | -43.10 | $6.36 | 24348 |
| 2021-07-23 | -87.93 | $6.10 | 24941 |
| 2021-07-22 | -87.93 | $6.10 | 17148 |
| 2021-07-21 | -83.93 | $6.14 | 18300 |
| 2021-07-20 | -72.37 | $6.26 | 21314 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.46
2026-07-17
Close Price
$11.70
Vol: 67700Average Directional Index - Detailed Analysis
Minimum
6.70
Average
20.18
Maximum
53.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.46 | $11.70 | 67700 |
| 2026-07-16 | 32.99 | $11.72 | 58900 |
| 2026-07-15 | 33.55 | $11.99 | 3536 |
| 2026-07-14 | 33.01 | $11.96 | 14700 |
| 2026-07-13 | 32.45 | $11.75 | 27406 |
| 2026-07-10 | 32.45 | $11.42 | 56840 |
| 2026-07-09 | 32.94 | $11.42 | 272326 |
| 2026-07-08 | 33.32 | $11.85 | 26623 |
| 2026-07-07 | 32.41 | $11.88 | 2700 |
| 2026-07-06 | 31.59 | $11.90 | 17528 |
| 2026-07-02 | 30.73 | $11.92 | 2300 |
| 2026-07-01 | 29.37 | $11.82 | 15420 |
| 2026-06-30 | 27.94 | $11.96 | 6624 |
| 2026-06-29 | 26.18 | $11.91 | 11428 |
| 2026-06-26 | 24.27 | $12.03 | 28130 |
| 2026-06-25 | 22.26 | $11.93 | 48047 |
| 2026-06-24 | 20.28 | $11.99 | 77512 |
| 2026-06-23 | 18.04 | $12.01 | 131835 |
| 2026-06-22 | 15.59 | $11.95 | 269032 |
| 2026-06-18 | 13.02 | $12.70 | 762200 |
| 2026-06-17 | 10.30 | $11.87 | 685300 |
| 2026-06-16 | 7.74 | $10.66 | 1636 |
| 2026-06-15 | 7.59 | $10.72 | 12100 |
| 2026-06-12 | 7.43 | $10.67 | 2038 |
| 2026-06-11 | 7.57 | $10.71 | 9069 |
| 2026-06-10 | 7.71 | $10.57 | 9600 |
| 2026-06-09 | 8.02 | $10.42 | 1600 |
| 2026-06-08 | 8.05 | $10.38 | 32900 |
| 2026-06-05 | 7.63 | $10.40 | 5500 |
| 2026-06-04 | 7.58 | $10.38 | 21708 |
| 2026-06-03 | 7.71 | $10.61 | 9000 |
| 2026-06-02 | 7.90 | $10.65 | 4020 |
| 2026-06-01 | 8.20 | $10.59 | 9800 |
| 2026-05-29 | 8.49 | $10.52 | 42410 |
| 2026-05-28 | 8.79 | $10.62 | 27300 |
| 2026-05-27 | 9.12 | $10.52 | 7600 |
| 2026-05-26 | 9.22 | $10.52 | 34501 |
| 2026-05-22 | 9.56 | $10.76 | 7809 |
| 2026-05-21 | 9.76 | $10.68 | 27100 |
| 2026-05-20 | 10.03 | $10.71 | 6900 |
| 2026-05-19 | 10.29 | $10.73 | 25502 |
| 2026-05-18 | 10.56 | $10.55 | 9400 |
| 2026-05-15 | 10.70 | $10.51 | 4100 |
| 2026-05-14 | 10.86 | $10.51 | 44434 |
| 2026-05-13 | 10.71 | $10.51 | 11948 |
| 2026-05-12 | 10.72 | $10.65 | 14200 |
| 2026-05-11 | 10.81 | $10.75 | 12000 |
| 2026-05-08 | 11.16 | $10.65 | 13600 |
| 2026-05-07 | 11.37 | $10.68 | 11240 |
| 2026-05-06 | 11.52 | $10.49 | 5528 |
| 2026-05-05 | 11.27 | $10.51 | 9645 |
| 2026-05-04 | 11.03 | $10.55 | 61004 |
| 2026-05-01 | 10.78 | $10.65 | 7300 |
| 2026-04-30 | 11.31 | $10.65 | 13604 |
| 2026-04-29 | 11.86 | $10.67 | 9641 |
| 2026-04-28 | 12.33 | $10.76 | 15101 |
| 2026-04-27 | 12.83 | $10.76 | 22100 |
| 2026-04-24 | 13.35 | $10.70 | 15700 |
| 2026-04-23 | 13.77 | $10.72 | 16318 |
| 2026-04-22 | 14.21 | $10.72 | 20400 |
| 2026-04-21 | 14.67 | $10.88 | 163602 |
| 2026-04-20 | 14.98 | $10.76 | 32736 |
| 2026-04-17 | 15.34 | $10.72 | 23908 |
| 2026-04-16 | 15.65 | $10.70 | 106700 |
| 2026-04-15 | 16.36 | $10.65 | 235300 |
| 2026-04-14 | 17.08 | $10.78 | 60500 |
| 2026-04-13 | 17.42 | $10.82 | 111620 |
| 2026-04-10 | 17.79 | $10.71 | 97741 |
| 2026-04-09 | 18.38 | $10.78 | 58724 |
| 2026-04-08 | 18.88 | $10.74 | 22900 |
| 2026-04-07 | 19.50 | $10.51 | 116600 |
| 2026-04-06 | 20.28 | $10.52 | 13800 |
| 2026-04-02 | 20.93 | $10.74 | 2107 |
| 2026-04-01 | 21.95 | $10.39 | 8343 |
| 2026-03-31 | 23.06 | $10.00 | 231934 |
| 2026-03-30 | 24.22 | $9.53 | 41000 |
| 2026-03-27 | 24.36 | $10.19 | 4600 |
| 2026-03-26 | 25.61 | $10.20 | 5605 |
| 2026-03-25 | 26.88 | $10.21 | 1930 |
| 2026-03-24 | 28.20 | $10.20 | 5400 |
| 2026-03-23 | 29.62 | $10.17 | 47800 |
| 2026-03-20 | 31.12 | $9.45 | 33648 |
| 2026-03-19 | 32.15 | $9.90 | 26100 |
| 2026-03-18 | 33.55 | $10.14 | 1044 |
| 2026-03-17 | 34.48 | $10.10 | 7213 |
| 2026-03-16 | 35.45 | $10.23 | 18900 |
| 2026-03-13 | 36.55 | $9.91 | 16436 |
| 2026-03-12 | 37.71 | $10.33 | 34534 |
| 2026-03-11 | 38.03 | $10.48 | 5413 |
| 2026-03-10 | 38.19 | $10.31 | 9800 |
| 2026-03-09 | 38.36 | $10.30 | 23900 |
| 2026-03-06 | 38.54 | $10.48 | 1600 |
| 2026-03-05 | 39.10 | $10.49 | 24428 |
| 2026-03-04 | 39.68 | $10.60 | 13800 |
| 2026-03-03 | 39.50 | $10.78 | 13300 |
| 2026-03-02 | 39.38 | $10.96 | 36000 |
| 2026-02-27 | 39.26 | $10.61 | 6300 |
| 2026-02-26 | 39.45 | $10.65 | 11000 |
| 2026-02-25 | 39.85 | $10.48 | 23400 |
| 2026-02-24 | 40.26 | $10.82 | 19400 |
| 2026-02-23 | 40.43 | $10.74 | 27903 |
| 2026-02-20 | 40.60 | $10.80 | 13700 |
| 2026-02-19 | 40.97 | $10.56 | 19400 |
| 2026-02-18 | 41.70 | $10.65 | 5700 |
| 2026-02-17 | 42.00 | $10.47 | 73800 |
| 2026-02-13 | 42.31 | $10.80 | 8109 |
| 2026-02-12 | 43.53 | $10.64 | 7937 |
| 2026-02-11 | 44.68 | $10.89 | 17219 |
| 2026-02-10 | 45.89 | $10.88 | 7543 |
| 2026-02-09 | 46.83 | $10.83 | 6300 |
| 2026-02-06 | 48.03 | $10.74 | 9118 |
| 2026-02-05 | 49.31 | $10.72 | 23825 |
| 2026-02-04 | 50.24 | $11.10 | 36000 |
| 2026-02-03 | 51.26 | $10.81 | 11811 |
| 2026-02-02 | 52.26 | $10.54 | 15901 |
| 2026-01-30 | 53.35 | $11.01 | 7300 |
| 2026-01-29 | 53.05 | $11.04 | 29805 |
| 2026-01-28 | 52.73 | $11.05 | 9100 |
| 2026-01-27 | 52.52 | $11.01 | 17114 |
| 2026-01-26 | 52.03 | $11.03 | 64700 |
| 2026-01-23 | 51.48 | $11.16 | 25329 |
| 2026-01-22 | 50.91 | $10.98 | 32222 |
| 2026-01-21 | 50.65 | $10.97 | 40408 |
| 2026-01-20 | 50.41 | $10.88 | 35728 |
| 2026-01-16 | 50.24 | $10.22 | 32327 |
| 2026-01-15 | 50.06 | $10.78 | 32220 |
| 2026-01-14 | 49.16 | $10.48 | 27000 |
| 2026-01-13 | 48.33 | $10.59 | 17942 |
| 2026-01-12 | 47.45 | $10.45 | 24300 |
| 2026-01-09 | 46.63 | $10.34 | 40447 |
| 2026-01-08 | 45.77 | $10.37 | 30505 |
| 2026-01-07 | 45.00 | $10.48 | 48100 |
| 2026-01-06 | 44.23 | $10.36 | 41550 |
| 2026-01-05 | 43.49 | $10.24 | 41139 |
| 2026-01-02 | 42.73 | $10.25 | 13928 |
| 2025-12-31 | 41.45 | $10.42 | 17232 |
| 2025-12-30 | 39.91 | $10.56 | 19422 |
| 2025-12-29 | 38.27 | $10.27 | 19700 |
| 2025-12-26 | 36.54 | $10.50 | 25600 |
| 2025-12-24 | 34.72 | $10.58 | 12148 |
| 2025-12-23 | 32.82 | $10.21 | 29100 |
| 2025-12-22 | 30.85 | $10.38 | 54600 |
| 2025-12-19 | 28.80 | $10.63 | 86717 |
| 2025-12-18 | 26.64 | $10.28 | 76294 |
| 2025-12-17 | 24.40 | $10.30 | 165313 |
| 2025-12-16 | 21.81 | $10.64 | 3.3M |
| 2025-12-15 | 19.08 | $6.99 | 21000 |
| 2025-12-12 | 19.94 | $6.99 | 55527 |
| 2025-12-11 | 20.84 | $6.81 | 20449 |
| 2025-12-10 | 21.44 | $6.60 | 11700 |
| 2025-12-09 | 21.53 | $6.68 | 23519 |
| 2025-12-08 | 21.65 | $6.78 | 6083 |
| 2025-12-05 | 21.99 | $6.82 | 15442 |
| 2025-12-04 | 22.49 | $6.77 | 7400 |
| 2025-12-03 | 23.02 | $6.74 | 27550 |
| 2025-12-02 | 23.58 | $6.71 | 20815 |
| 2025-12-01 | 24.38 | $6.77 | 35400 |
| 2025-11-28 | 25.21 | $6.70 | 30522 |
| 2025-11-26 | 25.79 | $6.62 | 30800 |
| 2025-11-25 | 26.39 | $6.38 | 26716 |
| 2025-11-24 | 26.35 | $6.41 | 35319 |
| 2025-11-21 | 25.98 | $6.59 | 28500 |
| 2025-11-20 | 26.25 | $7.23 | 29900 |
| 2025-11-19 | 26.11 | $7.37 | 21600 |
| 2025-11-18 | 26.14 | $7.22 | 60100 |
| 2025-11-17 | 25.99 | $7.28 | 24034 |
| 2025-11-14 | 26.08 | $7.27 | 18800 |
| 2025-11-13 | 26.28 | $7.21 | 17219 |
| 2025-11-12 | 26.74 | $7.23 | 37102 |
| 2025-11-11 | 26.96 | $7.26 | 33800 |
| 2025-11-10 | 27.12 | $7.29 | 49400 |
| 2025-11-07 | 27.51 | $7.30 | 10200 |
| 2025-11-06 | 27.95 | $7.25 | 38234 |
| 2025-11-05 | 28.41 | $7.42 | 19300 |
| 2025-11-04 | 28.61 | $7.36 | 25800 |
| 2025-11-03 | 28.40 | $7.57 | 29544 |
| 2025-10-31 | 27.79 | $7.27 | 8100 |
| 2025-10-30 | 27.71 | $7.30 | 5600 |
| 2025-10-29 | 27.69 | $7.27 | 5600 |
| 2025-10-28 | 27.67 | $7.25 | 11528 |
| 2025-10-27 | 27.38 | $7.38 | 9902 |
| 2025-10-24 | 27.18 | $7.43 | 7608 |
| 2025-10-23 | 26.76 | $7.25 | 6651 |
| 2025-10-22 | 26.39 | $7.23 | 4300 |
| 2025-10-21 | 26.01 | $7.23 | 26700 |
| 2025-10-20 | 25.60 | $7.25 | 14118 |
| 2025-10-17 | 24.64 | $7.21 | 2100 |
| 2025-10-16 | 24.05 | $7.21 | 2200 |
| 2025-10-15 | 23.69 | $7.20 | 5308 |
| 2025-10-14 | 23.31 | $7.23 | 4500 |
| 2025-10-13 | 22.98 | $7.19 | 17300 |
| 2025-10-10 | 22.63 | $7.12 | 6074 |
| 2025-10-09 | 22.61 | $7.13 | 5100 |
| 2025-10-08 | 22.58 | $7.27 | 4847 |
| 2025-10-07 | 22.20 | $7.14 | 2319 |
| 2025-10-06 | 22.14 | $7.03 | 10713 |
| 2025-10-03 | 22.10 | $7.09 | 12733 |
| 2025-10-02 | 22.05 | $7.00 | 3435 |
| 2025-10-01 | 22.10 | $6.92 | 9100 |
| 2025-09-30 | 22.16 | $6.96 | 12000 |
| 2025-09-29 | 22.00 | $7.20 | 15209 |
| 2025-09-26 | 21.80 | $6.95 | 3727 |
| 2025-09-25 | 22.15 | $6.84 | 6900 |
| 2025-09-24 | 22.53 | $7.00 | 1936 |
| 2025-09-23 | 21.74 | $7.01 | 4417 |
| 2025-09-22 | 20.92 | $7.05 | 10502 |
| 2025-09-19 | 20.05 | $7.19 | 13049 |
| 2025-09-18 | 18.68 | $7.06 | 4700 |
| 2025-09-17 | 17.57 | $7.06 | 8490 |
| 2025-09-16 | 16.39 | $6.95 | 4438 |
| 2025-09-15 | 15.83 | $6.95 | 3500 |
| 2025-09-12 | 15.34 | $6.85 | 14100 |
| 2025-09-11 | 14.82 | $6.60 | 6307 |
| 2025-09-10 | 14.76 | $6.78 | 1245 |
| 2025-09-09 | 14.25 | $6.68 | 8000 |
| 2025-09-08 | 13.99 | $6.54 | 2000 |
| 2025-09-05 | 13.71 | $6.78 | 3300 |
| 2025-09-04 | 13.22 | $6.73 | 3030 |
| 2025-09-03 | 12.29 | $6.73 | 3520 |
| 2025-09-02 | 11.37 | $6.79 | 15600 |
| 2025-08-29 | 10.41 | $6.78 | 10051 |
| 2025-08-28 | 9.67 | $6.35 | 5000 |
| 2025-08-27 | 10.05 | $6.32 | 2500 |
| 2025-08-26 | 10.21 | $6.33 | 6047 |
| 2025-08-25 | 10.39 | $6.50 | 6900 |
| 2025-08-22 | 10.53 | $6.43 | 4200 |
| 2025-08-21 | 10.91 | $6.41 | 3800 |
| 2025-08-20 | 10.94 | $6.20 | 1500 |
| 2025-08-19 | 11.49 | $6.20 | 1500 |
| 2025-08-18 | 12.06 | $6.25 | 4303 |
| 2025-08-15 | 12.67 | $6.15 | 3438 |
| 2025-08-14 | 12.61 | $6.10 | 1300 |
| 2025-08-13 | 12.36 | $6.22 | 1030 |
| 2025-08-12 | 12.51 | $6.33 | 500 |
| 2025-08-11 | 13.01 | $6.30 | 15719 |
| 2025-08-08 | 13.54 | $6.24 | 3700 |
| 2025-08-07 | 14.03 | $6.19 | 1400 |
| 2025-08-06 | 14.39 | $6.28 | 11600 |
| 2025-08-05 | 14.88 | $6.34 | 2500 |
| 2025-08-04 | 15.31 | $6.25 | 2000 |
| 2025-08-01 | 15.43 | $6.36 | 936 |
| 2025-07-31 | 15.55 | $6.30 | 1533 |
| 2025-07-30 | 15.64 | $6.37 | 2400 |
| 2025-07-29 | 15.84 | $6.33 | 2300 |
| 2025-07-28 | 16.43 | $6.05 | 6018 |
| 2025-07-25 | 16.98 | $6.38 | 4921 |
| 2025-07-24 | 16.31 | $6.25 | 8800 |
| 2025-07-23 | 16.10 | $6.26 | 4249 |
| 2025-07-22 | 15.90 | $6.25 | 3944 |
| 2025-07-21 | 15.74 | $6.10 | 1100 |
| 2025-07-18 | 16.04 | $6.10 | 1745 |
| 2025-07-17 | 16.40 | $6.08 | 3600 |
| 2025-07-16 | 16.60 | $6.07 | 249 |
| 2025-07-15 | 17.13 | $6.07 | 5103 |
| 2025-07-14 | 17.68 | $6.14 | 5001 |
| 2025-07-11 | 18.19 | $5.93 | 16311 |
| 2025-07-10 | 19.00 | $6.20 | 9800 |
| 2025-07-09 | 19.42 | $6.11 | 900 |
| 2025-07-08 | 19.57 | $6.18 | 21501 |
| 2025-07-07 | 19.72 | $6.15 | 10000 |
| 2025-07-03 | 19.63 | $6.15 | 17812 |
| 2025-07-02 | 19.65 | $6.15 | 6215 |
| 2025-07-01 | 19.24 | $6.13 | 109600 |
| 2025-06-30 | 18.82 | $5.95 | 13110 |
| 2025-06-27 | 18.76 | $6.00 | 639 |
| 2025-06-26 | 19.29 | $5.99 | 5318 |
| 2025-06-25 | 19.86 | $5.96 | 6100 |
| 2025-06-24 | 20.45 | $5.90 | 914 |
| 2025-06-23 | 20.55 | $5.84 | 1115 |
| 2025-06-20 | 20.27 | $5.77 | 1114 |
| 2025-06-18 | 19.98 | $5.85 | 900 |
| 2025-06-17 | 19.82 | $5.85 | 1800 |
| 2025-06-16 | 19.93 | $5.86 | 1000 |
| 2025-06-13 | 20.04 | $5.91 | 4800 |
| 2025-06-12 | 19.63 | $5.97 | 4610 |
| 2025-06-11 | 19.20 | $5.95 | 2819 |
| 2025-06-10 | 18.85 | $6.00 | 2453 |
| 2025-06-09 | 18.47 | $5.98 | 8449 |
| 2025-06-06 | 18.46 | $5.94 | 1800 |
| 2025-06-05 | 18.78 | $5.98 | 1344 |
| 2025-06-04 | 19.37 | $5.98 | 1620 |
| 2025-06-03 | 20.00 | $5.95 | 1900 |
| 2025-06-02 | 20.65 | $5.95 | 4011 |
| 2025-05-30 | 21.26 | $6.00 | 11043 |
| 2025-05-29 | 21.89 | $5.83 | 1406 |
| 2025-05-28 | 21.77 | $5.65 | 3800 |
| 2025-05-27 | 21.65 | $5.82 | 2411 |
| 2025-05-23 | 22.01 | $5.74 | 943 |
| 2025-05-22 | 22.09 | $5.65 | 1947 |
| 2025-05-21 | 21.60 | $5.68 | 1000 |
| 2025-05-20 | 21.72 | $5.74 | 1705 |
| 2025-05-19 | 21.73 | $5.45 | 2136 |
| 2025-05-16 | 21.74 | $5.63 | 3200 |
| 2025-05-15 | 22.20 | $5.63 | 1100 |
| 2025-05-14 | 22.94 | $5.60 | 3500 |
| 2025-05-13 | 23.72 | $5.70 | 1905 |
| 2025-05-12 | 24.92 | $5.65 | 2500 |
| 2025-05-09 | 25.79 | $5.60 | 3300 |
| 2025-05-08 | 26.44 | $5.54 | 800 |
| 2025-05-07 | 26.80 | $5.54 | 6007 |
| 2025-05-06 | 27.17 | $5.45 | 1605 |
| 2025-05-05 | 27.55 | $5.50 | 56234 |
| 2025-05-02 | 27.91 | $5.36 | 11016 |
| 2025-05-01 | 27.33 | $5.49 | 1803 |
| 2025-04-30 | 27.12 | $5.50 | 4200 |
| 2025-04-29 | 26.92 | $5.60 | 426 |
| 2025-04-28 | 27.06 | $5.55 | 4400 |
| 2025-04-25 | 27.03 | $5.50 | 300 |
| 2025-04-24 | 26.55 | $5.45 | 5611 |
| 2025-04-23 | 26.06 | $5.47 | 800 |
| 2025-04-22 | 25.74 | $5.46 | 8029 |
| 2025-04-21 | 25.41 | $5.65 | 1603 |
| 2025-04-17 | 25.24 | $5.47 | 2432 |
| 2025-04-16 | 23.69 | $5.39 | 4700 |
| 2025-04-15 | 21.83 | $5.38 | 3200 |
| 2025-04-14 | 19.64 | $5.32 | 17500 |
| 2025-04-11 | 17.33 | $5.10 | 14300 |
| 2025-04-10 | 14.90 | $5.42 | 8105 |
| 2025-04-09 | 12.81 | $5.27 | 18700 |
| 2025-04-08 | 10.54 | $5.20 | 15700 |
| 2025-04-07 | 8.29 | $5.52 | 11844 |
| 2025-04-04 | 6.70 | $5.80 | 13700 |
| 2025-04-03 | 6.96 | $5.80 | 5706 |
| 2025-04-02 | 7.23 | $5.81 | 5200 |
| 2025-04-01 | 7.60 | $5.81 | 512 |
| 2025-03-31 | 7.99 | $5.80 | 1700 |
| 2025-03-28 | 8.41 | $5.80 | 1200 |
| 2025-03-27 | 8.84 | $5.80 | 7803 |
| 2025-03-26 | 9.30 | $5.81 | 2600 |
| 2025-03-25 | 9.78 | $5.78 | 2637 |
| 2025-03-24 | 10.09 | $5.77 | 2000 |
| 2025-03-21 | 10.41 | $5.77 | 2100 |
| 2025-03-20 | 10.75 | $5.77 | 6425 |
| 2025-03-19 | 11.29 | $5.75 | 4703 |
| 2025-03-18 | 11.73 | $5.71 | 1100 |
| 2025-03-17 | 12.20 | $5.72 | 3700 |
| 2025-03-14 | 12.52 | $5.70 | 1801 |
| 2025-03-13 | 12.80 | $5.75 | 921 |
| 2025-03-12 | 13.40 | $5.71 | 1900 |
| 2025-03-11 | 14.03 | $5.69 | 3000 |
| 2025-03-10 | 14.69 | $5.72 | 11666 |
| 2025-03-07 | 15.19 | $5.76 | 800 |
| 2025-03-06 | 15.36 | $5.75 | 4622 |
| 2025-03-05 | 15.54 | $5.75 | 3738 |
| 2025-03-04 | 15.84 | $5.81 | 6200 |
| 2025-03-03 | 16.16 | $5.80 | 3149 |
| 2025-02-28 | 16.32 | $5.84 | 13900 |
| 2025-02-27 | 16.48 | $5.83 | 911 |
| 2025-02-26 | 16.93 | $5.76 | 8400 |
| 2025-02-25 | 17.41 | $5.78 | 6500 |
| 2025-02-24 | 17.79 | $5.90 | 1100 |
| 2025-02-21 | 17.59 | $5.77 | 7000 |
| 2025-02-20 | 17.56 | $5.78 | 4900 |
| 2025-02-19 | 17.52 | $5.84 | 3714 |
| 2025-02-18 | 18.00 | $5.71 | 6800 |
| 2025-02-14 | 18.50 | $5.90 | 3300 |
| 2025-02-13 | 18.58 | $5.78 | 5870 |
| 2025-02-12 | 18.88 | $5.88 | 2700 |
| 2025-02-11 | 19.19 | $6.00 | 4954 |
| 2025-02-10 | 19.24 | $5.78 | 3600 |
| 2025-02-07 | 19.59 | $5.84 | 300 |
| 2025-02-06 | 19.36 | $5.80 | 10617 |
| 2025-02-05 | 19.11 | $5.70 | 1800 |
| 2025-02-04 | 19.14 | $5.90 | 4142 |
| 2025-02-03 | 18.71 | $5.80 | 8545 |
| 2025-01-31 | 18.32 | $5.89 | 6616 |
| 2025-01-30 | 17.64 | $5.84 | 900 |
| 2025-01-29 | 17.31 | $5.73 | 1939 |
| 2025-01-28 | 17.04 | $5.70 | 3106 |
| 2025-01-27 | 16.82 | $5.68 | 7246 |
| 2025-01-24 | 16.54 | $5.78 | 14200 |
| 2025-01-23 | 16.35 | $5.65 | 4331 |
| 2025-01-22 | 16.30 | $5.77 | 11745 |
| 2025-01-21 | 16.25 | $5.60 | 13200 |
| 2025-01-17 | 16.19 | $5.70 | 4239 |
| 2025-01-16 | 15.80 | $5.70 | 13028 |
| 2025-01-15 | 15.38 | $5.78 | 3900 |
| 2025-01-14 | 15.29 | $5.69 | 8734 |
| 2025-01-13 | 15.89 | $5.52 | 4300 |
| 2025-01-10 | 16.36 | $5.45 | 4532 |
| 2025-01-08 | 16.33 | $5.43 | 2700 |
| 2025-01-07 | 16.33 | $5.51 | 1800 |
| 2025-01-06 | 16.70 | $5.50 | 4300 |
| 2025-01-03 | 17.08 | $5.64 | 5093 |
| 2025-01-02 | 17.49 | $5.59 | 15512 |
| 2024-12-31 | 17.76 | $5.23 | 11600 |
| 2024-12-30 | 16.94 | $5.25 | 23100 |
| 2024-12-27 | 16.09 | $5.35 | 11300 |
| 2024-12-26 | 15.44 | $5.38 | 9200 |
| 2024-12-24 | 14.39 | $5.38 | 1136 |
| 2024-12-23 | 13.52 | $5.37 | 18654 |
| 2024-12-20 | 12.60 | $5.56 | 6206 |
| 2024-12-19 | 11.88 | $5.69 | 2444 |
| 2024-12-18 | 11.83 | $5.86 | 13800 |
| 2024-12-17 | 12.13 | $5.91 | 9600 |
| 2024-12-16 | 12.62 | $6.05 | 9700 |
| 2024-12-13 | 13.19 | $5.98 | 5501 |
| 2024-12-12 | 13.37 | $5.93 | 27800 |
| 2024-12-11 | 13.84 | $5.95 | 7078 |
| 2024-12-10 | 14.34 | $5.98 | 8000 |
| 2024-12-09 | 14.80 | $5.86 | 3300 |
| 2024-12-06 | 14.85 | $5.91 | 3321 |
| 2024-12-05 | 15.61 | $5.93 | 8100 |
| 2024-12-04 | 16.15 | $5.89 | 11600 |
| 2024-12-03 | 16.68 | $5.72 | 9729 |
| 2024-12-02 | 16.47 | $5.69 | 16024 |
| 2024-11-29 | 16.26 | $5.75 | 5841 |
| 2024-11-27 | 16.20 | $5.75 | 5900 |
| 2024-11-26 | 15.76 | $5.66 | 6122 |
| 2024-11-25 | 15.30 | $5.64 | 14980 |
| 2024-11-22 | 14.64 | $5.79 | 18142 |
| 2024-11-21 | 14.15 | $5.93 | 37740 |
| 2024-11-20 | 13.86 | $6.54 | 42342 |
| 2024-11-19 | 14.29 | $6.30 | 55647 |
| 2024-11-18 | 14.75 | $6.35 | 46000 |
| 2024-11-15 | 14.37 | $6.32 | 9200 |
| 2024-11-14 | 14.38 | $6.31 | 11405 |
| 2024-11-13 | 14.41 | $6.35 | 5519 |
| 2024-11-12 | 14.43 | $6.35 | 11400 |
| 2024-11-11 | 14.89 | $6.34 | 38640 |
| 2024-11-08 | 15.42 | $6.19 | 10600 |
| 2024-11-07 | 15.62 | $6.39 | 5640 |
| 2024-11-06 | 15.71 | $6.15 | 15500 |
| 2024-11-05 | 16.07 | $6.16 | 9400 |
| 2024-11-04 | 15.91 | $6.29 | 9039 |
| 2024-11-01 | 15.05 | $6.53 | 14700 |
| 2024-10-31 | 13.27 | $6.50 | 9800 |
| 2024-10-30 | 11.25 | $6.32 | 40138 |
| 2024-10-29 | 9.24 | $6.23 | 73800 |
| 2024-10-28 | 8.16 | $5.94 | 5709 |
| 2024-10-25 | 8.46 | $5.97 | 4717 |
| 2024-10-24 | 8.27 | $5.98 | 2300 |
| 2024-10-23 | 8.08 | $5.84 | 1011 |
| 2024-10-22 | 7.87 | $5.90 | 2000 |
| 2024-10-21 | 8.20 | $5.83 | 1337 |
| 2024-10-18 | 8.14 | $5.78 | 8841 |
| 2024-10-17 | 7.80 | $5.76 | 14500 |
| 2024-10-16 | 7.65 | $5.74 | 3200 |
| 2024-10-15 | 7.49 | $5.79 | 24512 |
| 2024-10-14 | 7.33 | $5.77 | 6147 |
| 2024-10-11 | 7.15 | $5.76 | 6100 |
| 2024-10-10 | 7.16 | $5.72 | 4500 |
| 2024-10-09 | 7.16 | $5.80 | 1000 |
| 2024-10-08 | 7.46 | $5.82 | 400 |
| 2024-10-07 | 7.57 | $5.82 | 1600 |
| 2024-10-04 | 7.69 | $5.80 | 11900 |
| 2024-10-03 | 7.54 | $5.83 | 2507 |
| 2024-10-02 | 7.38 | $5.83 | 1049 |
| 2024-10-01 | 7.08 | $5.71 | 1147 |
| 2024-09-30 | 7.03 | $5.75 | 18400 |
| 2024-09-27 | 6.97 | $5.75 | 12645 |
| 2024-09-26 | 7.17 | $5.74 | 4530 |
| 2024-09-25 | 7.39 | $5.73 | 2600 |
| 2024-09-24 | 7.71 | $5.70 | 913 |
| 2024-09-23 | 8.05 | $5.77 | 266 |
| 2024-09-20 | 8.05 | $5.68 | 300 |
| 2024-09-19 | 8.47 | $5.68 | 1419 |
| 2024-09-18 | 8.90 | $5.71 | 4200 |
| 2024-09-17 | 9.22 | $5.69 | 4600 |
| 2024-09-16 | 9.45 | $5.57 | 6314 |
| 2024-09-13 | 9.56 | $5.67 | 1700 |
| 2024-09-12 | 9.92 | $5.70 | 1500 |
| 2024-09-11 | 10.06 | $5.71 | 8912 |
| 2024-09-10 | 10.21 | $5.62 | 1200 |
| 2024-09-09 | 10.74 | $5.67 | 1100 |
| 2024-09-06 | 11.13 | $5.66 | 9822 |
| 2024-09-05 | 11.54 | $5.57 | 8000 |
| 2024-09-04 | 11.97 | $5.58 | 5238 |
| 2024-09-03 | 11.94 | $5.58 | 2700 |
| 2024-08-30 | 11.92 | $5.55 | 1800 |
| 2024-08-29 | 11.70 | $5.71 | 6815 |
| 2024-08-28 | 12.04 | $5.67 | 2200 |
| 2024-08-27 | 12.26 | $5.60 | 3012 |
| 2024-08-26 | 12.16 | $5.48 | 2500 |
| 2024-08-23 | 12.05 | $5.62 | 832 |
| 2024-08-22 | 12.19 | $5.55 | 342 |
| 2024-08-21 | 12.01 | $5.61 | 849 |
| 2024-08-20 | 11.83 | $5.59 | 620 |
| 2024-08-19 | 11.90 | $5.57 | 5300 |
| 2024-08-16 | 11.94 | $5.69 | 5838 |
| 2024-08-15 | 11.90 | $5.80 | 6200 |
| 2024-08-14 | 11.95 | $5.49 | 6500 |
| 2024-08-13 | 11.81 | $5.61 | 1519 |
| 2024-08-12 | 12.00 | $5.62 | 10311 |
| 2024-08-09 | 12.20 | $5.55 | 6344 |
| 2024-08-08 | 12.70 | $5.65 | 63800 |
| 2024-08-07 | 13.01 | $5.55 | 5811 |
| 2024-08-06 | 13.16 | $5.58 | 4300 |
| 2024-08-05 | 13.34 | $5.64 | 7700 |
| 2024-08-02 | 13.26 | $5.47 | 1732 |
| 2024-08-01 | 13.62 | $5.75 | 818 |
| 2024-07-31 | 13.95 | $5.72 | 2900 |
| 2024-07-30 | 14.52 | $5.69 | 2001 |
| 2024-07-29 | 15.23 | $5.72 | 5100 |
| 2024-07-26 | 15.77 | $5.73 | 1300 |
| 2024-07-25 | 16.40 | $5.46 | 9900 |
| 2024-07-24 | 16.84 | $5.42 | 3100 |
| 2024-07-23 | 17.43 | $5.38 | 7200 |
| 2024-07-22 | 18.06 | $5.55 | 7732 |
| 2024-07-19 | 18.98 | $5.56 | 3900 |
| 2024-07-18 | 19.32 | $5.66 | 1700 |
| 2024-07-17 | 19.93 | $5.65 | 3339 |
| 2024-07-16 | 20.30 | $5.50 | 1917 |
| 2024-07-15 | 20.75 | $5.63 | 4200 |
| 2024-07-12 | 21.47 | $5.51 | 7500 |
| 2024-07-11 | 22.16 | $5.56 | 10619 |
| 2024-07-10 | 22.89 | $5.50 | 2700 |
| 2024-07-09 | 23.94 | $5.58 | 413 |
| 2024-07-08 | 24.98 | $5.50 | 7336 |
| 2024-07-05 | 26.07 | $5.69 | 3748 |
| 2024-07-03 | 25.99 | $5.73 | — |
| 2024-07-02 | 25.69 | $5.73 | 5014 |
| 2024-07-01 | 25.38 | $5.85 | 2741 |
| 2024-06-28 | 24.64 | $5.72 | 600 |
| 2024-06-27 | 24.24 | $5.77 | 600 |
| 2024-06-26 | 23.71 | $5.64 | 1700 |
| 2024-06-25 | 23.84 | $5.71 | 1134 |
| 2024-06-24 | 23.88 | $5.72 | 2200 |
| 2024-06-21 | 23.91 | $5.71 | 5100 |
| 2024-06-20 | 23.48 | $5.68 | 1500 |
| 2024-06-18 | 23.48 | $5.60 | 500 |
| 2024-06-17 | 23.77 | $5.61 | 4011 |
| 2024-06-14 | 24.08 | $5.66 | 454 |
| 2024-06-13 | 23.92 | $5.60 | 3302 |
| 2024-06-12 | 23.89 | $5.71 | 1041 |
| 2024-06-11 | 23.85 | $5.58 | 2723 |
| 2024-06-10 | 23.84 | $5.58 | 1300 |
| 2024-06-07 | 23.83 | $5.63 | 2100 |
| 2024-06-06 | 23.82 | $5.64 | 10700 |
| 2024-06-05 | 24.16 | $5.53 | 3200 |
| 2024-06-04 | 24.42 | $5.55 | 1786 |
| 2024-06-03 | 24.70 | $5.64 | 3744 |
| 2024-05-31 | 24.99 | $5.65 | 5231 |
| 2024-05-30 | 25.30 | $5.61 | 16532 |
| 2024-05-29 | 25.63 | $5.68 | 13300 |
| 2024-05-28 | 24.68 | $5.53 | 7802 |
| 2024-05-24 | 24.12 | $5.46 | 7823 |
| 2024-05-23 | 23.65 | $5.46 | 4533 |
| 2024-05-22 | 22.96 | $5.59 | 6500 |
| 2024-05-21 | 22.49 | $5.50 | 6700 |
| 2024-05-20 | 21.86 | $5.56 | 6300 |
| 2024-05-17 | 21.20 | $5.57 | 3422 |
| 2024-05-16 | 20.50 | $5.46 | 4200 |
| 2024-05-15 | 20.30 | $5.50 | 6100 |
| 2024-05-14 | 20.10 | $5.50 | 10824 |
| 2024-05-13 | 20.40 | $5.51 | 4700 |
| 2024-05-10 | 20.71 | $5.42 | 9849 |
| 2024-05-09 | 21.00 | $5.42 | 317 |
| 2024-05-08 | 21.76 | $5.52 | 4500 |
| 2024-05-07 | 22.56 | $5.66 | 2400 |
| 2024-05-06 | 22.64 | $5.63 | 6700 |
| 2024-05-03 | 23.17 | $5.65 | 5519 |
| 2024-05-02 | 23.74 | $5.55 | 3723 |
| 2024-05-01 | 24.91 | $5.42 | 300 |
| 2024-04-30 | 25.62 | $5.33 | 4733 |
| 2024-04-29 | 26.20 | $5.43 | 2200 |
| 2024-04-26 | 26.93 | $5.32 | 5336 |
| 2024-04-25 | 27.22 | $5.25 | 2700 |
| 2024-04-24 | 27.35 | $5.24 | 1000 |
| 2024-04-23 | 27.29 | $5.24 | 7844 |
| 2024-04-22 | 27.23 | $5.14 | 8500 |
| 2024-04-19 | 27.27 | $5.23 | 5619 |
| 2024-04-18 | 27.31 | $5.28 | 2000 |
| 2024-04-17 | 27.57 | $5.20 | 8300 |
| 2024-04-16 | 27.68 | $5.16 | 2437 |
| 2024-04-15 | 27.48 | $5.14 | 3414 |
| 2024-04-12 | 27.32 | $5.16 | 5510 |
| 2024-04-11 | 27.14 | $5.17 | 3468 |
| 2024-04-10 | 27.08 | $5.15 | 6207 |
| 2024-04-09 | 27.01 | $5.17 | 58422 |
| 2024-04-08 | 26.97 | $5.32 | 5900 |
| 2024-04-05 | 27.18 | $5.56 | 28237 |
| 2024-04-04 | 27.48 | $5.82 | 13213 |
| 2024-04-03 | 28.33 | $5.68 | 1500 |
| 2024-04-02 | 28.33 | $5.68 | 14700 |
| 2024-04-01 | 28.32 | $5.80 | 13035 |
| 2024-03-28 | 28.48 | $6.11 | 6200 |
| 2024-03-27 | 28.64 | $5.99 | 6300 |
| 2024-03-26 | 29.24 | $6.30 | 9100 |
| 2024-03-25 | 30.48 | $6.35 | 2607 |
| 2024-03-22 | 31.71 | $6.30 | 823 |
| 2024-03-21 | 32.50 | $6.34 | 4028 |
| 2024-03-20 | 33.33 | $6.40 | 3012 |
| 2024-03-19 | 33.86 | $6.44 | 6003 |
| 2024-03-18 | 34.44 | $6.50 | 5616 |
| 2024-03-15 | 34.10 | $6.52 | 1301 |
| 2024-03-14 | 33.31 | $6.54 | 8648 |
| 2024-03-13 | 32.55 | $6.46 | 5435 |
| 2024-03-12 | 31.88 | $6.50 | 6600 |
| 2024-03-11 | 30.94 | $6.44 | 16504 |
| 2024-03-08 | 30.16 | $6.02 | 7749 |
| 2024-03-07 | 29.85 | $6.11 | 20200 |
| 2024-03-06 | 29.65 | $5.73 | 3739 |
| 2024-03-05 | 30.41 | $5.77 | 3737 |
| 2024-03-04 | 28.75 | $5.76 | 2602 |
| 2024-03-01 | 27.00 | $5.80 | 10340 |
| 2024-02-29 | 25.26 | $5.60 | 2700 |
| 2024-02-28 | 23.82 | $5.55 | 1211 |
| 2024-02-27 | 22.62 | $5.60 | 7229 |
| 2024-02-26 | 21.35 | $5.60 | 15801 |
| 2024-02-23 | 20.19 | $5.38 | 6442 |
| 2024-02-22 | 19.37 | $5.45 | 12500 |
| 2024-02-21 | 18.50 | $5.43 | 37421 |
| 2024-02-20 | 17.63 | $5.28 | 139900 |
| 2024-02-16 | 17.10 | $5.35 | 6847 |
| 2024-02-15 | 16.74 | $5.19 | 600 |
| 2024-02-14 | 17.33 | $5.12 | 5539 |
| 2024-02-13 | 17.95 | $5.15 | 4200 |
| 2024-02-12 | 18.60 | $5.08 | 7500 |
| 2024-02-09 | 19.29 | $5.03 | 1900 |
| 2024-02-08 | 19.74 | $5.05 | 8200 |
| 2024-02-07 | 20.13 | $5.01 | 2500 |
| 2024-02-06 | 20.54 | $5.09 | 3100 |
| 2024-02-05 | 20.97 | $5.04 | 4500 |
| 2024-02-02 | 21.42 | $5.05 | 4600 |
| 2024-02-01 | 22.18 | $5.18 | 1300 |
| 2024-01-31 | 23.09 | $5.13 | 3109 |
| 2024-01-30 | 24.11 | $5.19 | 12100 |
| 2024-01-29 | 25.19 | $5.17 | 2227 |
| 2024-01-26 | 25.04 | $5.20 | 2900 |
| 2024-01-25 | 24.89 | $5.15 | 1403 |
| 2024-01-24 | 24.73 | $5.10 | 6142 |
| 2024-01-23 | 24.48 | $5.07 | 24200 |
| 2024-01-22 | 24.44 | $5.09 | 24000 |
| 2024-01-19 | 24.40 | $5.08 | 13820 |
| 2024-01-18 | 24.13 | $5.06 | 4300 |
| 2024-01-17 | 24.02 | $5.02 | 2901 |
| 2024-01-16 | 23.98 | $4.98 | 8200 |
| 2024-01-12 | 23.95 | $4.96 | 6737 |
| 2024-01-11 | 23.99 | $5.01 | 5500 |
| 2024-01-10 | 23.64 | $5.03 | 2300 |
| 2024-01-09 | 23.41 | $5.11 | 3243 |
| 2024-01-08 | 22.85 | $5.08 | 3000 |
| 2024-01-05 | 22.25 | $5.02 | 8422 |
| 2024-01-04 | 21.66 | $5.09 | 10233 |
| 2024-01-03 | 21.03 | $5.12 | 20400 |
| 2024-01-02 | 20.39 | $5.19 | 20938 |
| 2023-12-29 | 19.56 | $5.14 | 13500 |
| 2023-12-28 | 19.32 | $5.12 | 28306 |
| 2023-12-27 | 19.13 | $5.07 | 6813 |
| 2023-12-26 | 18.83 | $5.10 | 2811 |
| 2023-12-22 | 18.40 | $5.15 | 5507 |
| 2023-12-21 | 17.95 | $5.15 | 12000 |
| 2023-12-20 | 17.47 | $4.94 | 17200 |
| 2023-12-19 | 17.70 | $4.89 | 11000 |
| 2023-12-18 | 18.25 | $4.89 | 11300 |
| 2023-12-15 | 18.64 | $4.97 | 8300 |
| 2023-12-14 | 19.17 | $4.94 | 25911 |
| 2023-12-13 | 19.91 | $4.78 | 57300 |
| 2023-12-12 | 20.91 | $4.74 | 38734 |
| 2023-12-11 | 21.96 | $4.75 | 106302 |
| 2023-12-08 | 22.82 | $4.80 | 17300 |
| 2023-12-07 | 23.84 | $4.85 | 134800 |
| 2023-12-06 | 24.91 | $4.72 | 8447 |
| 2023-12-05 | 25.36 | $4.66 | 14000 |
| 2023-12-04 | 25.82 | $4.70 | 18800 |
| 2023-12-01 | 26.35 | $4.70 | 39505 |
| 2023-11-30 | 26.95 | $4.72 | 86300 |
| 2023-11-29 | 27.15 | $4.82 | 12834 |
| 2023-11-28 | 27.36 | $4.88 | 8333 |
| 2023-11-27 | 27.92 | $4.80 | 16114 |
| 2023-11-24 | 28.51 | $4.92 | 7000 |
| 2023-11-22 | 29.21 | $4.96 | 26236 |
| 2023-11-21 | 29.84 | $5.45 | 34900 |
| 2023-11-20 | 29.31 | $5.55 | 33262 |
| 2023-11-17 | 28.87 | $5.37 | 11339 |
| 2023-11-16 | 28.49 | $5.48 | 7900 |
| 2023-11-15 | 26.98 | $5.48 | 24700 |
| 2023-11-14 | 25.62 | $5.30 | 11646 |
| 2023-11-13 | 24.42 | $5.30 | 9719 |
| 2023-11-10 | 23.37 | $5.18 | 3846 |
| 2023-11-09 | 22.67 | $5.21 | 5200 |
| 2023-11-08 | 21.85 | $5.15 | 7000 |
| 2023-11-07 | 20.99 | $5.03 | 10845 |
| 2023-11-06 | 20.67 | $5.09 | 12600 |
| 2023-11-03 | 19.92 | $5.03 | 3038 |
| 2023-11-02 | 19.49 | $5.04 | 8548 |
| 2023-11-01 | 19.37 | $5.05 | 1924 |
| 2023-10-31 | 19.25 | $5.00 | 11528 |
| 2023-10-30 | 19.12 | $5.01 | 3500 |
| 2023-10-27 | 19.33 | $4.94 | 1433 |
| 2023-10-26 | 19.55 | $5.12 | 2047 |
| 2023-10-25 | 19.79 | $5.02 | 4734 |
| 2023-10-24 | 20.56 | $4.99 | 2632 |
| 2023-10-23 | 21.30 | $4.99 | 1827 |
| 2023-10-20 | 21.84 | $4.99 | 3800 |
| 2023-10-19 | 22.45 | $4.95 | 1800 |
| 2023-10-18 | 23.39 | $5.00 | 1538 |
| 2023-10-17 | 24.37 | $4.93 | 2400 |
| 2023-10-16 | 25.41 | $5.07 | 11001 |
| 2023-10-13 | 26.60 | $4.97 | 2300 |
| 2023-10-12 | 27.56 | $5.00 | 5402 |
| 2023-10-11 | 28.25 | $5.00 | 5525 |
| 2023-10-10 | 28.97 | $4.98 | 4800 |
| 2023-10-09 | 30.18 | $5.07 | 900 |
| 2023-10-06 | 30.30 | $5.03 | 2215 |
| 2023-10-05 | 30.43 | $5.14 | 3900 |
| 2023-10-04 | 30.24 | $5.11 | 2839 |
| 2023-10-03 | 30.16 | $5.04 | 10600 |
| 2023-10-02 | 30.00 | $5.15 | 4000 |
| 2023-09-29 | 29.83 | $5.17 | 16736 |
| 2023-09-28 | 29.10 | $5.06 | 6530 |
| 2023-09-27 | 28.80 | $5.07 | 12415 |
| 2023-09-26 | 28.86 | $5.09 | 12840 |
| 2023-09-25 | 28.91 | $5.15 | 9300 |
| 2023-09-22 | 28.97 | $5.16 | 2100 |
| 2023-09-21 | 29.35 | $5.07 | 5612 |
| 2023-09-20 | 29.86 | $5.20 | 4000 |
| 2023-09-19 | 29.93 | $5.15 | 900 |
| 2023-09-18 | 29.59 | $5.16 | 3027 |
| 2023-09-15 | 29.24 | $5.09 | 6532 |
| 2023-09-14 | 28.87 | $5.21 | 4321 |
| 2023-09-13 | 28.25 | $5.15 | 13325 |
| 2023-09-12 | 27.36 | $5.19 | 3500 |
| 2023-09-11 | 26.89 | $5.23 | 1800 |
| 2023-09-08 | 26.24 | $5.10 | 1400 |
| 2023-09-07 | 25.73 | $5.14 | 4200 |
| 2023-09-06 | 24.88 | $5.12 | 2616 |
| 2023-09-05 | 23.98 | $5.20 | 7100 |
| 2023-09-01 | 23.20 | $5.25 | 18400 |
| 2023-08-31 | 21.90 | $5.32 | 18525 |
| 2023-08-30 | 20.37 | $5.27 | 3800 |
| 2023-08-29 | 19.01 | $5.25 | 7843 |
| 2023-08-28 | 17.58 | $5.31 | 7111 |
| 2023-08-25 | 16.49 | $5.33 | 1607 |
| 2023-08-24 | 15.35 | $5.27 | 2500 |
| 2023-08-23 | 14.48 | $5.29 | 3436 |
| 2023-08-22 | 13.57 | $5.35 | 5900 |
| 2023-08-21 | 12.92 | $5.27 | 7600 |
| 2023-08-18 | 12.24 | $5.30 | 3400 |
| 2023-08-17 | 11.65 | $5.28 | 10734 |
| 2023-08-16 | 10.90 | $5.37 | 2300 |
| 2023-08-15 | 10.66 | $5.37 | 58700 |
| 2023-08-14 | 10.34 | $5.40 | 31500 |
| 2023-08-11 | 10.60 | $5.42 | 26200 |
| 2023-08-10 | 10.62 | $5.48 | 5000 |
| 2023-08-09 | 10.39 | $5.40 | 6600 |
| 2023-08-08 | 10.34 | $5.38 | 14946 |
| 2023-08-07 | 10.22 | $5.41 | 113321 |
| 2023-08-04 | 10.11 | $5.36 | 6825 |
| 2023-08-03 | 10.47 | $5.32 | 8226 |
| 2023-08-02 | 10.79 | $5.42 | 600 |
| 2023-08-01 | 11.17 | $5.33 | 1249 |
| 2023-07-31 | 11.39 | $5.35 | 4039 |
| 2023-07-28 | 11.73 | $5.24 | 4105 |
| 2023-07-27 | 11.92 | $5.34 | 1705 |
| 2023-07-26 | 12.54 | $5.33 | 1945 |
| 2023-07-25 | 12.83 | $5.38 | 15043 |
| 2023-07-24 | 13.19 | $5.41 | 5147 |
| 2023-07-21 | 13.80 | $5.39 | 2008 |
| 2023-07-20 | 14.46 | $5.42 | 2600 |
| 2023-07-19 | 14.98 | $5.38 | 7113 |
| 2023-07-18 | 15.68 | $5.32 | 1336 |
| 2023-07-17 | 16.24 | $5.22 | 4938 |
| 2023-07-14 | 16.83 | $5.34 | 3200 |
| 2023-07-13 | 17.65 | $5.33 | 3622 |
| 2023-07-12 | 18.55 | $5.26 | 2700 |
| 2023-07-11 | 19.50 | $5.25 | 2300 |
| 2023-07-10 | 20.50 | $5.22 | 1923 |
| 2023-07-07 | 21.20 | $5.10 | 1700 |
| 2023-07-06 | 21.44 | $5.19 | 3600 |
| 2023-07-05 | 22.05 | $5.15 | 1100 |
| 2023-07-03 | 22.70 | $5.10 | 1210 |
| 2023-06-30 | 22.28 | $5.09 | 3100 |
| 2023-06-29 | 21.84 | $5.20 | 800 |
| 2023-06-28 | 21.83 | $5.08 | 6848 |
| 2023-06-27 | 20.64 | $5.07 | 3700 |
| 2023-06-26 | 19.39 | $5.15 | 1600 |
| 2023-06-23 | 18.32 | $5.14 | 7947 |
| 2023-06-22 | 16.97 | $5.20 | 3500 |
| 2023-06-21 | 15.83 | $5.25 | — |
| 2023-06-20 | 15.04 | $5.25 | 611 |
| 2023-06-16 | 14.22 | $5.25 | 1344 |
| 2023-06-15 | 13.42 | $5.21 | 6000 |
| 2023-06-14 | 12.62 | $5.29 | 1000 |
| 2023-06-13 | 11.94 | $5.25 | 2400 |
| 2023-06-12 | 11.15 | $5.33 | 2200 |
| 2023-06-09 | 10.67 | $5.22 | 3022 |
| 2023-06-08 | 10.10 | $5.31 | 2823 |
| 2023-06-07 | 9.50 | $5.28 | 3733 |
| 2023-06-06 | 9.27 | $5.31 | 1900 |
| 2023-06-05 | 9.10 | $5.38 | 1457 |
| 2023-06-02 | 8.66 | $5.33 | 2848 |
| 2023-06-01 | 8.19 | $5.40 | 2903 |
| 2023-05-31 | 8.05 | $5.53 | 2538 |
| 2023-05-30 | 8.46 | $5.37 | 1700 |
| 2023-05-26 | 8.87 | $5.45 | 4200 |
| 2023-05-25 | 9.09 | $5.40 | 8730 |
| 2023-05-24 | 9.50 | $5.46 | 1900 |
| 2023-05-23 | 9.84 | $5.42 | 1840 |
| 2023-05-22 | 10.11 | $5.45 | 1821 |
| 2023-05-19 | 10.56 | $5.45 | 5300 |
| 2023-05-18 | 11.03 | $5.45 | 3400 |
| 2023-05-17 | 11.56 | $5.45 | 2423 |
| 2023-05-16 | 11.67 | $5.48 | 943 |
| 2023-05-15 | 11.79 | $5.36 | 3824 |
| 2023-05-12 | 12.19 | $5.40 | 624 |
| 2023-05-11 | 12.62 | $5.35 | 940 |
| 2023-05-10 | 13.21 | $5.35 | 426 |
| 2023-05-09 | 13.66 | $5.36 | 8202 |
| 2023-05-08 | 14.12 | $5.43 | 3000 |
| 2023-05-05 | 14.67 | $5.35 | 1600 |
| 2023-05-04 | 15.43 | $5.35 | 2412 |
| 2023-05-03 | 16.12 | $5.11 | 1700 |
| 2023-05-02 | 16.42 | $5.25 | 818 |
| 2023-05-01 | 17.19 | $5.35 | 1200 |
| 2023-04-28 | 17.97 | $5.40 | 1600 |
| 2023-04-27 | 18.45 | $5.38 | 3818 |
| 2023-04-26 | 19.02 | $5.35 | 1008 |
| 2023-04-25 | 18.70 | $5.35 | 1300 |
| 2023-04-24 | 18.17 | $5.38 | 800 |
| 2023-04-21 | 17.60 | $5.35 | 3313 |
| 2023-04-20 | 17.09 | $5.25 | 816 |
| 2023-04-19 | 16.18 | $5.24 | 2200 |
| 2023-04-18 | 15.37 | $5.25 | 3900 |
| 2023-04-17 | 14.29 | $5.16 | 524 |
| 2023-04-14 | 13.98 | $5.16 | 4844 |
| 2023-04-13 | 13.66 | $5.05 | 1500 |
| 2023-04-12 | 13.59 | $5.07 | 12900 |
| 2023-04-11 | 13.40 | $5.13 | 2014 |
| 2023-04-10 | 12.79 | $5.23 | 512 |
| 2023-04-06 | 12.97 | $5.17 | 527 |
| 2023-04-05 | 13.44 | $5.20 | 2900 |
| 2023-04-04 | 13.71 | $5.35 | 3222 |
| 2023-04-03 | 13.23 | $5.35 | 2200 |
| 2023-03-31 | 12.79 | $5.28 | 558 |
| 2023-03-30 | 12.66 | $5.28 | 5500 |
| 2023-03-29 | 12.52 | $5.34 | 1637 |
| 2023-03-28 | 12.98 | $5.32 | 645 |
| 2023-03-27 | 12.96 | $5.36 | 8200 |
| 2023-03-24 | 12.92 | $5.21 | 500 |
| 2023-03-23 | 13.49 | $5.28 | 1429 |
| 2023-03-22 | 14.00 | $5.29 | 2513 |
| 2023-03-21 | 14.68 | $5.22 | 4947 |
| 2023-03-20 | 15.36 | $5.28 | 4742 |
| 2023-03-17 | 15.42 | $5.32 | 4535 |
| 2023-03-16 | 16.01 | $5.31 | 6100 |
| 2023-03-15 | 16.63 | $5.18 | 4300 |
| 2023-03-14 | 17.22 | $5.19 | 4800 |
| 2023-03-13 | 17.84 | $5.22 | 17112 |
| 2023-03-10 | 18.43 | $5.22 | 4905 |
| 2023-03-09 | 19.15 | $5.22 | 2712 |
| 2023-03-08 | 19.77 | $5.26 | 700 |
| 2023-03-07 | 20.78 | $5.34 | 10827 |
| 2023-03-06 | 21.85 | $5.20 | 7940 |
| 2023-03-03 | 22.97 | $5.20 | 3533 |
| 2023-03-02 | 23.46 | $5.21 | 4232 |
| 2023-03-01 | 23.98 | $5.15 | 2936 |
| 2023-02-28 | 23.97 | $5.15 | 11600 |
| 2023-02-27 | 23.48 | $5.09 | 7400 |
| 2023-02-24 | 22.97 | $5.10 | 600 |
| 2023-02-23 | 22.04 | $5.15 | 17600 |
| 2023-02-22 | 21.05 | $5.19 | 11400 |
| 2023-02-21 | 20.19 | $5.29 | 9500 |
| 2023-02-17 | 19.88 | $5.20 | 6712 |
| 2023-02-16 | 19.55 | $5.31 | 1400 |
| 2023-02-15 | 19.68 | $5.34 | 1148 |
| 2023-02-14 | 20.03 | $5.34 | 71126 |
| 2023-02-13 | 20.40 | $5.40 | 9227 |
| 2023-02-10 | 20.79 | $5.35 | 4200 |
| 2023-02-09 | 20.58 | $5.35 | 7711 |
| 2023-02-08 | 20.59 | $5.35 | 2638 |
| 2023-02-07 | 20.46 | $5.35 | 4100 |
| 2023-02-06 | 20.32 | $5.37 | 16533 |
| 2023-02-03 | 20.54 | $5.43 | 2110 |
| 2023-02-02 | 20.63 | $5.42 | 7500 |
| 2023-02-01 | 20.73 | $5.38 | 6137 |
| 2023-01-31 | 20.51 | $5.34 | 2310 |
| 2023-01-30 | 20.28 | $5.32 | 53900 |
| 2023-01-27 | 20.11 | $5.35 | 18700 |
| 2023-01-26 | 20.05 | $5.40 | 7424 |
| 2023-01-25 | 20.13 | $5.42 | 3300 |
| 2023-01-24 | 20.10 | $5.39 | 3526 |
| 2023-01-23 | 20.22 | $5.37 | 22400 |
| 2023-01-20 | 20.35 | $5.41 | 12000 |
| 2023-01-19 | 20.70 | $5.38 | 3142 |
| 2023-01-18 | 20.92 | $5.40 | 11718 |
| 2023-01-17 | 21.15 | $5.42 | 12513 |
| 2023-01-13 | 21.39 | $5.49 | 41522 |
| 2023-01-12 | 21.65 | $5.30 | 7400 |
| 2023-01-11 | 21.41 | $5.38 | 3654 |
| 2023-01-10 | 21.64 | $5.23 | 4800 |
| 2023-01-09 | 21.71 | $5.30 | 7700 |
| 2023-01-06 | 21.65 | $5.08 | 5600 |
| 2023-01-05 | 21.21 | $5.11 | 3300 |
| 2023-01-04 | 21.05 | $5.25 | 1739 |
| 2023-01-03 | 20.74 | $5.21 | 3120 |
| 2022-12-30 | 20.22 | $5.16 | 4244 |
| 2022-12-29 | 19.50 | $5.10 | 7312 |
| 2022-12-28 | 18.68 | $5.06 | 4800 |
| 2022-12-27 | 17.65 | $5.02 | 22900 |
| 2022-12-23 | 16.56 | $5.37 | 3600 |
| 2022-12-22 | 16.35 | $5.40 | 434 |
| 2022-12-21 | 16.30 | $5.35 | 13623 |
| 2022-12-20 | 16.26 | $5.31 | 1400 |
| 2022-12-19 | 15.82 | $5.30 | 10628 |
| 2022-12-16 | 15.36 | $5.28 | 10208 |
| 2022-12-15 | 14.88 | $5.43 | 18600 |
| 2022-12-14 | 14.55 | $5.35 | 15214 |
| 2022-12-13 | 14.20 | $5.40 | 10300 |
| 2022-12-12 | 14.15 | $5.38 | 9500 |
| 2022-12-09 | 13.66 | $5.30 | 1814 |
| 2022-12-08 | 13.16 | $5.40 | 6641 |
| 2022-12-07 | 12.66 | $5.27 | 12400 |
| 2022-12-06 | 12.13 | $5.34 | 18203 |
| 2022-12-05 | 12.02 | $5.30 | 14822 |
| 2022-12-02 | 11.89 | $5.40 | 1624 |
| 2022-12-01 | 12.37 | $5.30 | 823 |
| 2022-11-30 | 12.59 | $5.31 | 42400 |
| 2022-11-29 | 12.82 | $5.25 | 6900 |
| 2022-11-28 | 13.03 | $5.32 | 2945 |
| 2022-11-25 | 13.20 | $5.25 | 25800 |
| 2022-11-23 | 13.20 | $5.24 | 2100 |
| 2022-11-22 | 13.17 | $5.26 | 17642 |
| 2022-11-21 | 13.14 | $5.37 | 12000 |
| 2022-11-18 | 13.38 | $5.16 | 7700 |
| 2022-11-17 | 13.63 | $5.37 | 9300 |
| 2022-11-16 | 14.17 | $5.47 | 61627 |
| 2022-11-15 | 14.73 | $5.95 | 66642 |
| 2022-11-14 | 14.00 | $6.00 | 19631 |
| 2022-11-11 | 13.37 | $5.89 | 7440 |
| 2022-11-10 | 13.07 | $5.77 | 9702 |
| 2022-11-09 | 12.97 | $5.55 | 6019 |
| 2022-11-08 | 13.41 | $5.27 | 28000 |
| 2022-11-07 | 13.79 | $5.59 | 13600 |
| 2022-11-04 | 14.35 | $5.03 | 3800 |
| 2022-11-03 | 14.66 | $5.39 | 8217 |
| 2022-11-02 | 14.79 | $5.45 | 4044 |
| 2022-11-01 | 14.68 | $5.50 | 2625 |
| 2022-10-31 | 14.58 | $5.35 | 1900 |
| 2022-10-28 | 14.63 | $5.40 | 7400 |
| 2022-10-27 | 14.46 | $5.44 | 7733 |
| 2022-10-26 | 14.42 | $5.24 | 3400 |
| 2022-10-25 | 14.93 | $5.10 | 17441 |
| 2022-10-24 | 15.63 | $5.10 | 5400 |
| 2022-10-21 | 16.20 | $5.13 | 749 |
| 2022-10-20 | 16.92 | $5.15 | 16139 |
| 2022-10-19 | 17.67 | $5.14 | 1337 |
| 2022-10-18 | 18.42 | $5.10 | 2700 |
| 2022-10-17 | 19.20 | $5.03 | 5819 |
| 2022-10-14 | 19.97 | $5.03 | 1200 |
| 2022-10-13 | 20.35 | $5.05 | 7800 |
| 2022-10-12 | 20.75 | $5.06 | 10226 |
| 2022-10-11 | 21.81 | $5.07 | 22863 |
| 2022-10-10 | 22.90 | $4.55 | 6941 |
| 2022-10-07 | 22.37 | $4.70 | 7343 |
| 2022-10-06 | 21.80 | $4.83 | 3818 |
| 2022-10-05 | 22.03 | $4.72 | 8129 |
| 2022-10-04 | 21.71 | $4.76 | 5521 |
| 2022-10-03 | 21.38 | $4.61 | 1400 |
| 2022-09-30 | 20.73 | $4.67 | 6800 |
| 2022-09-29 | 20.17 | $4.62 | 7100 |
| 2022-09-28 | 19.19 | $4.61 | 600 |
| 2022-09-27 | 18.67 | $4.69 | 5600 |
| 2022-09-26 | 18.11 | $4.55 | 15032 |
| 2022-09-23 | 16.78 | $4.56 | 14717 |
| 2022-09-22 | 15.52 | $4.80 | 5712 |
| 2022-09-21 | 14.64 | $4.79 | 4300 |
| 2022-09-20 | 13.66 | $4.77 | 3100 |
| 2022-09-19 | 12.83 | $4.70 | 9200 |
| 2022-09-16 | 11.90 | $4.79 | 5000 |
| 2022-09-15 | 10.97 | $4.85 | 4640 |
| 2022-09-14 | 10.85 | $4.90 | 2800 |
| 2022-09-13 | 11.14 | $5.01 | 1900 |
| 2022-09-12 | 11.44 | $4.91 | 3519 |
| 2022-09-09 | 11.85 | $4.98 | 2340 |
| 2022-09-08 | 12.18 | $4.94 | 3300 |
| 2022-09-07 | 12.78 | $4.99 | 2446 |
| 2022-09-06 | 13.42 | $4.84 | 6721 |
| 2022-09-02 | 13.88 | $4.81 | 1718 |
| 2022-09-01 | 13.92 | $4.71 | 7209 |
| 2022-08-31 | 13.97 | $4.75 | 30400 |
| 2022-08-30 | 14.05 | $4.79 | 13834 |
| 2022-08-29 | 14.14 | $4.97 | 7700 |
| 2022-08-26 | 14.76 | $4.99 | 1600 |
| 2022-08-25 | 15.41 | $4.94 | 4232 |
| 2022-08-24 | 15.78 | $5.13 | 3505 |
| 2022-08-23 | 15.84 | $5.02 | 14200 |
| 2022-08-22 | 16.39 | $4.97 | 3300 |
| 2022-08-19 | 16.96 | $5.16 | 3630 |
| 2022-08-18 | 16.77 | $5.14 | 4000 |
| 2022-08-17 | 16.56 | $5.15 | 8847 |
| 2022-08-16 | 16.30 | $5.30 | 3304 |
| 2022-08-15 | 15.66 | $5.23 | 9731 |
| 2022-08-12 | 15.41 | $5.15 | 5618 |
| 2022-08-11 | 15.18 | $5.04 | 12526 |
| 2022-08-10 | 15.10 | $5.03 | 4315 |
| 2022-08-09 | 15.30 | $4.89 | 5822 |
| 2022-08-08 | 15.98 | $4.87 | 8800 |
| 2022-08-05 | 16.54 | $4.85 | 3537 |
| 2022-08-04 | 17.31 | $4.86 | 9700 |
| 2022-08-03 | 18.12 | $4.85 | 3546 |
| 2022-08-02 | 18.88 | $4.81 | 3700 |
| 2022-08-01 | 19.68 | $4.86 | 9100 |
| 2022-07-29 | 20.67 | $5.04 | 3619 |
| 2022-07-28 | 21.03 | $5.10 | 4509 |
| 2022-07-27 | 21.40 | $5.14 | 4100 |
| 2022-07-26 | 22.14 | $5.05 | 3000 |
| 2022-07-25 | 23.09 | $5.11 | 15100 |
| 2022-07-22 | 24.09 | $4.98 | 4100 |
| 2022-07-21 | 24.98 | $4.79 | 2122 |
| 2022-07-20 | 25.59 | $4.79 | 4900 |
| 2022-07-19 | 26.24 | $4.74 | 6800 |
| 2022-07-18 | 26.24 | $4.61 | 5900 |
| 2022-07-15 | 25.83 | $4.51 | 7800 |
| 2022-07-14 | 25.09 | $4.52 | 10200 |
| 2022-07-13 | 24.12 | $4.51 | 3600 |
| 2022-07-12 | 23.23 | $4.42 | 5816 |
| 2022-07-11 | 22.30 | $4.56 | 6600 |
| 2022-07-08 | 21.52 | $4.60 | 3400 |
| 2022-07-07 | 20.92 | $4.59 | 4841 |
| 2022-07-06 | 20.29 | $4.60 | 11044 |
| 2022-07-05 | 19.63 | $4.62 | 6326 |
| 2022-07-01 | 19.13 | $4.81 | 5200 |
| 2022-06-30 | 18.62 | $4.70 | 37200 |
| 2022-06-29 | 17.97 | $4.78 | 5100 |
| 2022-06-28 | 18.02 | $4.91 | 9800 |
| 2022-06-27 | 18.42 | $4.98 | 3201 |
| 2022-06-24 | 18.02 | $4.92 | 11500 |
| 2022-06-23 | 17.42 | $4.90 | 23422 |
| 2022-06-22 | 16.91 | $5.06 | 18211 |
| 2022-06-21 | 17.03 | $5.19 | 27472 |
| 2022-06-17 | 17.67 | $5.38 | 17506 |
| 2022-06-16 | 18.35 | $5.20 | 3100 |
| 2022-06-15 | 18.72 | $5.23 | 6035 |
| 2022-06-14 | 19.10 | $5.26 | 8100 |
| 2022-06-13 | 19.35 | $5.24 | 12542 |
| 2022-06-10 | 19.61 | $5.34 | 24326 |
| 2022-06-09 | 19.88 | $5.24 | 4800 |
| 2022-06-08 | 20.58 | $5.25 | 14320 |
| 2022-06-07 | 21.06 | $5.10 | 40908 |
| 2022-06-06 | 21.57 | $5.26 | 29500 |
| 2022-06-03 | 22.33 | $5.25 | 14719 |
| 2022-06-02 | 22.71 | $5.25 | 24900 |
| 2022-06-01 | 23.10 | $5.34 | 16800 |
| 2022-05-31 | 23.73 | $5.39 | 30030 |
| 2022-05-27 | 24.40 | $5.40 | 51724 |
| 2022-05-26 | 24.90 | $5.39 | 42400 |
| 2022-05-25 | 25.32 | $5.30 | 32514 |
| 2022-05-24 | 25.80 | $5.27 | 4300 |
| 2022-05-23 | 25.77 | $5.32 | 18032 |
| 2022-05-20 | 25.76 | $5.29 | 26200 |
| 2022-05-19 | 25.23 | $5.11 | 8900 |
| 2022-05-18 | 24.59 | $5.15 | 5900 |
| 2022-05-17 | 24.01 | $5.28 | 29408 |
| 2022-05-16 | 23.47 | $5.31 | 8200 |
| 2022-05-13 | 22.68 | $5.29 | 16100 |
| 2022-05-12 | 21.50 | $5.20 | 21902 |
| 2022-05-11 | 20.26 | $5.30 | 9700 |
| 2022-05-10 | 19.25 | $5.26 | 28900 |
| 2022-05-09 | 18.19 | $5.37 | 9000 |
| 2022-05-06 | 17.36 | $5.33 | 30506 |
| 2022-05-05 | 16.49 | $5.53 | 12300 |
| 2022-05-04 | 15.97 | $6.22 | 11000 |
| 2022-05-03 | 16.54 | $5.96 | 4533 |
| 2022-05-02 | 16.24 | $5.90 | 5400 |
| 2022-04-29 | 15.89 | $5.86 | 21237 |
| 2022-04-28 | 15.52 | $5.93 | 6002 |
| 2022-04-27 | 15.06 | $5.76 | 5300 |
| 2022-04-26 | 14.58 | $5.60 | 13400 |
| 2022-04-25 | 13.63 | $5.72 | 7648 |
| 2022-04-22 | 12.84 | $5.80 | 40221 |
| 2022-04-21 | 12.10 | $6.05 | 10609 |
| 2022-04-20 | 11.97 | $6.34 | 4447 |
| 2022-04-19 | 12.20 | $6.19 | 6700 |
| 2022-04-18 | 12.44 | $6.17 | 10746 |
| 2022-04-14 | 12.70 | $6.39 | 8300 |
| 2022-04-13 | 12.16 | $6.28 | 24600 |
| 2022-04-12 | 11.60 | $6.64 | 5229 |
| 2022-04-11 | 12.02 | $6.84 | 8600 |
| 2022-04-08 | 12.33 | $6.76 | 3324 |
| 2022-04-07 | 12.37 | $6.62 | 1600 |
| 2022-04-06 | 12.48 | $6.70 | 2312 |
| 2022-04-05 | 12.59 | $6.81 | 5527 |
| 2022-04-04 | 13.22 | $6.98 | 9143 |
| 2022-04-01 | 13.50 | $6.85 | 9000 |
| 2022-03-31 | 14.00 | $6.80 | 12202 |
| 2022-03-30 | 14.33 | $6.73 | 7318 |
| 2022-03-29 | 14.68 | $6.62 | 5736 |
| 2022-03-28 | 15.05 | $6.62 | 14600 |
| 2022-03-25 | 15.43 | $6.68 | 3240 |
| 2022-03-24 | 15.57 | $6.58 | 2000 |
| 2022-03-23 | 15.39 | $6.44 | 8100 |
| 2022-03-22 | 15.05 | $6.47 | 11000 |
| 2022-03-21 | 14.43 | $6.49 | 7519 |
| 2022-03-18 | 13.92 | $6.41 | 10100 |
| 2022-03-17 | 13.40 | $6.48 | 14817 |
| 2022-03-16 | 13.02 | $6.40 | 4634 |
| 2022-03-15 | 12.63 | $6.45 | 8609 |
| 2022-03-14 | 12.12 | $6.64 | 21437 |
| 2022-03-11 | 12.38 | $6.54 | 6200 |
| 2022-03-10 | 12.60 | $6.51 | 3400 |
| 2022-03-09 | 12.32 | $6.50 | 2100 |
| 2022-03-08 | 12.27 | $6.46 | 2437 |
| 2022-03-07 | 11.70 | $6.31 | 17424 |
| 2022-03-04 | 11.29 | $6.59 | 13634 |
| 2022-03-03 | 10.92 | $6.62 | 27105 |
| 2022-03-02 | 10.54 | $6.60 | 25000 |
| 2022-03-01 | 10.20 | $6.64 | 3521 |
| 2022-02-28 | 10.67 | $6.63 | 4220 |
| 2022-02-25 | 10.65 | $6.65 | 2600 |
| 2022-02-24 | 10.64 | $6.41 | 4600 |
| 2022-02-23 | 10.11 | $6.85 | 7940 |
| 2022-02-22 | 10.32 | $6.68 | 5731 |
| 2022-02-18 | 10.51 | $6.79 | 1708 |
| 2022-02-17 | 10.71 | $6.76 | 3010 |
| 2022-02-16 | 10.89 | $6.82 | 5019 |
| 2022-02-15 | 11.13 | $6.67 | 32400 |
| 2022-02-14 | 11.38 | $6.57 | 9407 |
| 2022-02-11 | 10.74 | $6.72 | 1500 |
| 2022-02-10 | 10.60 | $6.71 | 10300 |
| 2022-02-09 | 10.44 | $6.75 | 10000 |
| 2022-02-08 | 10.18 | $6.70 | 8237 |
| 2022-02-07 | 9.90 | $6.74 | 7712 |
| 2022-02-04 | 9.54 | $6.47 | 9400 |
| 2022-02-03 | 9.45 | $6.74 | 6700 |
| 2022-02-02 | 9.77 | $6.61 | 4300 |
| 2022-02-01 | 10.27 | $6.67 | 11100 |
| 2022-01-31 | 10.58 | $6.57 | 4800 |
| 2022-01-28 | 10.82 | $6.39 | 7023 |
| 2022-01-27 | 10.91 | $6.50 | 3400 |
| 2022-01-26 | 11.34 | $6.28 | 3305 |
| 2022-01-25 | 11.16 | $6.19 | 13200 |
| 2022-01-24 | 10.97 | $6.28 | 7500 |
| 2022-01-21 | 11.27 | $6.50 | 7026 |
| 2022-01-20 | 11.83 | $6.54 | 6200 |
| 2022-01-19 | 12.17 | $6.55 | 21009 |
| 2022-01-18 | 12.36 | $6.40 | 3500 |
| 2022-01-14 | 12.90 | $6.31 | 9401 |
| 2022-01-13 | 13.22 | $6.30 | 7253 |
| 2022-01-12 | 13.38 | $6.24 | 29500 |
| 2022-01-11 | 13.57 | $6.21 | 14416 |
| 2022-01-10 | 13.56 | $5.88 | 54900 |
| 2022-01-07 | 13.55 | $6.48 | 20900 |
| 2022-01-06 | 13.03 | $6.35 | 4300 |
| 2022-01-05 | 13.09 | $6.28 | 5100 |
| 2022-01-04 | 13.39 | $6.18 | 6500 |
| 2022-01-03 | 13.38 | $6.25 | 4200 |
| 2021-12-31 | 13.40 | $6.22 | 1311 |
| 2021-12-30 | 13.43 | $6.18 | 4100 |
| 2021-12-29 | 13.41 | $6.11 | 6446 |
| 2021-12-28 | 13.54 | $6.02 | 14300 |
| 2021-12-27 | 13.70 | $5.95 | 16200 |
| 2021-12-23 | 14.27 | $5.96 | 12500 |
| 2021-12-22 | 14.87 | $5.88 | 6500 |
| 2021-12-21 | 15.63 | $5.84 | 2532 |
| 2021-12-20 | 16.31 | $5.79 | 10400 |
| 2021-12-17 | 16.72 | $5.88 | 12832 |
| 2021-12-16 | 17.16 | $5.77 | 12100 |
| 2021-12-15 | 17.87 | $5.82 | 7620 |
| 2021-12-14 | 18.78 | $5.81 | 6649 |
| 2021-12-13 | 19.76 | $5.96 | 5502 |
| 2021-12-10 | 20.41 | $6.07 | 3700 |
| 2021-12-09 | 21.09 | $6.01 | 6100 |
| 2021-12-08 | 21.94 | $6.23 | 2222 |
| 2021-12-07 | 23.09 | $6.00 | 15848 |
| 2021-12-06 | 24.31 | $6.03 | 7834 |
| 2021-12-03 | 24.92 | $5.78 | 12000 |
| 2021-12-02 | 25.59 | $6.06 | 14511 |
| 2021-12-01 | 26.83 | $6.08 | 14900 |
| 2021-11-30 | 28.17 | $6.47 | 5239 |
| 2021-11-29 | 28.88 | $6.44 | 18011 |
| 2021-11-26 | 29.64 | $6.53 | 5246 |
| 2021-11-24 | 29.79 | $6.60 | 13909 |
| 2021-11-23 | 29.81 | $6.44 | 7530 |
| 2021-11-22 | 29.95 | $6.57 | 19600 |
| 2021-11-19 | 29.77 | $6.83 | 28513 |
| 2021-11-18 | 28.72 | $6.83 | 26429 |
| 2021-11-17 | 27.85 | $6.82 | 29841 |
| 2021-11-16 | 26.94 | $6.70 | 54100 |
| 2021-11-15 | 26.06 | $6.69 | 80529 |
| 2021-11-12 | 25.14 | $6.39 | 7900 |
| 2021-11-11 | 24.89 | $6.34 | 16900 |
| 2021-11-10 | 24.63 | $6.30 | 13144 |
| 2021-11-09 | 24.77 | $6.44 | 22800 |
| 2021-11-08 | 24.72 | $6.24 | 56320 |
| 2021-11-05 | 25.05 | $6.04 | 14200 |
| 2021-11-04 | 25.96 | $6.00 | 9909 |
| 2021-11-03 | 26.57 | $6.10 | 15028 |
| 2021-11-02 | 26.79 | $6.02 | 7711 |
| 2021-11-01 | 27.26 | $6.10 | 8448 |
| 2021-10-29 | 27.35 | $6.15 | 4800 |
| 2021-10-28 | 27.54 | $6.17 | 18845 |
| 2021-10-27 | 27.73 | $6.26 | 8300 |
| 2021-10-26 | 27.32 | $6.30 | 14406 |
| 2021-10-25 | 26.96 | $6.27 | 45618 |
| 2021-10-22 | 26.07 | $6.25 | 33200 |
| 2021-10-21 | 25.13 | $6.18 | 31647 |
| 2021-10-20 | 24.21 | $6.10 | 65927 |
| 2021-10-19 | 23.43 | $6.05 | 19200 |
| 2021-10-18 | 22.61 | $5.90 | 51029 |
| 2021-10-15 | 22.26 | $5.84 | 25541 |
| 2021-10-14 | 22.19 | $5.70 | 24500 |
| 2021-10-13 | 22.26 | $5.69 | 13500 |
| 2021-10-12 | 22.06 | $5.67 | 24500 |
| 2021-10-11 | 21.94 | $5.67 | 33709 |
| 2021-10-08 | 21.82 | $5.65 | 15100 |
| 2021-10-07 | 21.88 | $5.56 | 33617 |
| 2021-10-06 | 22.02 | $5.39 | 6100 |
| 2021-10-05 | 22.92 | $5.44 | 8900 |
| 2021-10-04 | 23.88 | $5.38 | 2400 |
| 2021-10-01 | 24.65 | $5.39 | 13645 |
| 2021-09-30 | 25.46 | $5.37 | 10049 |
| 2021-09-29 | 26.32 | $5.33 | 14700 |
| 2021-09-28 | 27.22 | $5.38 | 10500 |
| 2021-09-27 | 28.57 | $5.40 | 41425 |
| 2021-09-24 | 30.00 | $5.61 | 7845 |
| 2021-09-23 | 30.30 | $5.59 | 9100 |
| 2021-09-22 | 30.31 | $5.62 | 13329 |
| 2021-09-21 | 30.43 | $5.50 | 15500 |
| 2021-09-20 | 30.64 | $5.52 | 28500 |
| 2021-09-17 | 30.94 | $5.48 | 4100 |
| 2021-09-16 | 31.12 | $5.50 | 31400 |
| 2021-09-15 | 31.14 | $5.53 | 6817 |
| 2021-09-14 | 31.06 | $5.57 | 9115 |
| 2021-09-13 | 31.09 | $5.59 | 23000 |
| 2021-09-10 | 31.13 | $5.55 | 15300 |
| 2021-09-09 | 31.40 | $5.45 | 19600 |
| 2021-09-08 | 31.73 | $5.53 | 13600 |
| 2021-09-07 | 31.53 | $5.56 | 15837 |
| 2021-09-03 | 31.31 | $5.55 | 9075 |
| 2021-09-02 | 31.26 | $5.50 | 14632 |
| 2021-09-01 | 31.31 | $5.60 | 32241 |
| 2021-08-31 | 31.35 | $5.52 | 12900 |
| 2021-08-30 | 31.48 | $5.50 | 15337 |
| 2021-08-27 | 31.62 | $5.49 | 59600 |
| 2021-08-26 | 31.77 | $5.52 | 235732 |
| 2021-08-25 | 32.16 | $5.60 | 17947 |
| 2021-08-24 | 32.51 | $5.58 | 10608 |
| 2021-08-23 | 32.79 | $5.57 | 39321 |
| 2021-08-20 | 33.09 | $5.42 | 14124 |
| 2021-08-19 | 33.73 | $5.36 | 10009 |
| 2021-08-18 | 34.36 | $5.62 | 37440 |
| 2021-08-17 | 34.69 | $5.56 | 176900 |
| 2021-08-16 | 35.04 | $5.72 | 28018 |
| 2021-08-13 | 35.10 | $5.67 | 42940 |
| 2021-08-12 | 35.31 | $5.64 | 12914 |
| 2021-08-11 | 35.59 | $5.62 | 23900 |
| 2021-08-10 | 35.88 | $5.65 | 22800 |
| 2021-08-09 | 36.18 | $5.79 | 26313 |
| 2021-08-06 | 36.28 | $5.84 | 53593 |
| 2021-08-05 | 36.20 | $6.04 | 16125 |
| 2021-08-04 | 35.82 | $5.95 | 10200 |
| 2021-08-03 | 35.44 | $6.09 | 5500 |
| 2021-08-02 | 34.85 | $6.12 | 10100 |
| 2021-07-30 | 34.13 | $6.18 | 12313 |
| 2021-07-29 | 33.30 | $6.35 | 6200 |
| 2021-07-28 | 32.13 | $6.34 | 5138 |
| 2021-07-27 | 30.92 | $6.42 | 11816 |
| 2021-07-26 | 29.56 | $6.36 | 24348 |
| 2021-07-23 | 28.17 | $6.10 | 24941 |
| 2021-07-22 | 26.80 | $6.10 | 17148 |
| 2021-07-21 | 25.35 | $6.14 | 18300 |
| 2021-07-20 | 23.72 | $6.26 | 21314 |
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