Is Enerflex Ltd. (EFXT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enerflex Ltd. (EFXT) research center and poll results.
NYSE : EFXT
Enerflex Ltd. — Technical Indicators
$23.88 USD
$0.16 (0.67%)
- Volume
- 236.93K
- Average Volume
- 508.36K
- Market Capitalization
- $2.91B
- P/E Ratio
- 30.62
- Dividend Yield
- 0.49%
- Price Target
- $31.00
- Year High
- $29.15
- Year Low
- $7.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $1.20
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.85
2026-07-23
Close Price
$23.88
Vol: 413500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.24
Average
8.40
Maximum
27.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.85 | $23.88 | 413500 |
| 2026-07-22 | 23.86 | $23.72 | 351715 |
| 2026-07-21 | 23.94 | $23.97 | 568800 |
| 2026-07-20 | 24.03 | $23.06 | 256300 |
| 2026-07-17 | 24.09 | $23.46 | 246500 |
| 2026-07-16 | 24.10 | $23.46 | 418800 |
| 2026-07-15 | 24.11 | $23.81 | 288571 |
| 2026-07-14 | 24.12 | $24.26 | 289126 |
| 2026-07-13 | 24.12 | $23.83 | 289953 |
| 2026-07-10 | 24.13 | $23.86 | 361600 |
| 2026-07-09 | 24.13 | $24.09 | 167302 |
| 2026-07-08 | 24.17 | $24.41 | 450523 |
| 2026-07-07 | 24.19 | $23.03 | 583152 |
| 2026-07-06 | 24.24 | $22.64 | 387600 |
| 2026-07-02 | 24.43 | $23.08 | 532400 |
| 2026-07-01 | 24.57 | $23.57 | 177910 |
| 2026-06-30 | 24.71 | $24.51 | 349300 |
| 2026-06-29 | 24.75 | $24.80 | 504500 |
| 2026-06-26 | 24.75 | $24.95 | 407300 |
| 2026-06-25 | 24.75 | $24.62 | 529800 |
| 2026-06-24 | 24.79 | $24.11 | 275615 |
| 2026-06-23 | 24.94 | $25.25 | 441513 |
| 2026-06-22 | 25.04 | $25.82 | 490300 |
| 2026-06-18 | 25.11 | $24.15 | 669154 |
| 2026-06-17 | 25.29 | $23.72 | 339311 |
| 2026-06-16 | 25.51 | $23.68 | 393138 |
| 2026-06-15 | 25.73 | $24.05 | 538400 |
| 2026-06-12 | 25.93 | $24.30 | 348600 |
| 2026-06-11 | 26.09 | $23.99 | 882400 |
| 2026-06-10 | 26.26 | $23.91 | 965464 |
| 2026-06-09 | 26.42 | $24.71 | 273467 |
| 2026-06-08 | 26.52 | $24.85 | 442614 |
| 2026-06-05 | 26.63 | $24.15 | 731871 |
| 2026-06-04 | 26.84 | $26.38 | 218502 |
| 2026-06-03 | 26.88 | $25.91 | 243936 |
| 2026-06-02 | 26.97 | $26.24 | 372433 |
| 2026-06-01 | 27.03 | $25.37 | 504848 |
| 2026-05-29 | 27.12 | $24.92 | 1.1M |
| 2026-05-28 | 27.22 | $24.92 | 497906 |
| 2026-05-27 | 27.29 | $25.32 | 794216 |
| 2026-05-26 | 27.29 | $27.08 | 857700 |
| 2026-05-22 | 27.22 | $27.40 | 212413 |
| 2026-05-21 | 27.13 | $27.19 | 249500 |
| 2026-05-20 | 27.02 | $27.75 | 1.6M |
| 2026-05-19 | 26.85 | $28.09 | 338932 |
| 2026-05-18 | 26.60 | $28.16 | 240032 |
| 2026-05-15 | 26.37 | $27.87 | 380192 |
| 2026-05-14 | 26.12 | $27.68 | 362376 |
| 2026-05-13 | 25.91 | $27.39 | 1.2M |
| 2026-05-12 | 25.71 | $27.01 | 482300 |
| 2026-05-11 | 25.49 | $26.69 | 762100 |
| 2026-05-08 | 25.27 | $27.13 | 556427 |
| 2026-05-07 | 24.98 | $28.39 | 948500 |
| 2026-05-06 | 24.62 | $27.05 | 702166 |
| 2026-05-05 | 24.31 | $27.79 | 503809 |
| 2026-05-04 | 23.95 | $27.43 | 828527 |
| 2026-05-01 | 23.59 | $27.16 | 387525 |
| 2026-04-30 | 23.24 | $26.82 | 373795 |
| 2026-04-29 | 22.89 | $26.34 | 299267 |
| 2026-04-28 | 22.62 | $25.42 | 931107 |
| 2026-04-27 | 22.38 | $25.57 | 731848 |
| 2026-04-24 | 22.18 | $25.68 | 406900 |
| 2026-04-23 | 21.96 | $24.88 | 339200 |
| 2026-04-22 | 21.80 | $24.47 | 469400 |
| 2026-04-21 | 21.64 | $23.13 | 367308 |
| 2026-04-20 | 21.54 | $23.48 | 488200 |
| 2026-04-17 | 21.43 | $22.88 | 416500 |
| 2026-04-16 | 21.37 | $23.53 | 322305 |
| 2026-04-15 | 21.26 | $23.32 | 474900 |
| 2026-04-14 | 21.16 | $22.66 | 575049 |
| 2026-04-13 | 21.07 | $22.23 | 326508 |
| 2026-04-10 | 21.00 | $21.42 | 1.0M |
| 2026-04-09 | 20.98 | $21.08 | 678548 |
| 2026-04-08 | 21.02 | $20.98 | 1.4M |
| 2026-04-07 | 21.07 | $20.50 | 569242 |
| 2026-04-06 | 21.14 | $20.18 | 1.1M |
| 2026-04-02 | 21.22 | $20.19 | 1.2M |
| 2026-04-01 | 21.30 | $19.89 | 533832 |
| 2026-03-31 | 21.44 | $20.92 | 782614 |
| 2026-03-30 | 21.50 | $20.55 | 572100 |
| 2026-03-27 | 21.64 | $21.55 | 1.2M |
| 2026-03-26 | 21.68 | $21.32 | 279022 |
| 2026-03-25 | 21.78 | $21.71 | 512812 |
| 2026-03-24 | 21.69 | $21.35 | 470225 |
| 2026-03-23 | 21.62 | $21.05 | 1.1M |
| 2026-03-20 | 21.53 | $21.35 | 1.4M |
| 2026-03-19 | 21.43 | $21.63 | 1.2M |
| 2026-03-18 | 21.32 | $21.38 | 364442 |
| 2026-03-17 | 21.23 | $21.28 | 442700 |
| 2026-03-16 | 21.11 | $20.78 | 391890 |
| 2026-03-13 | 21.02 | $20.93 | 250337 |
| 2026-03-12 | 20.88 | $21.03 | 556700 |
| 2026-03-11 | 20.75 | $21.74 | 2.8M |
| 2026-03-10 | 20.58 | $22.04 | 230739 |
| 2026-03-09 | 20.39 | $21.98 | 344849 |
| 2026-03-06 | 20.18 | $21.67 | 311552 |
| 2026-03-05 | 19.94 | $21.82 | 350223 |
| 2026-03-04 | 19.72 | $22.62 | 2.1M |
| 2026-03-03 | 19.57 | $22.23 | 668112 |
| 2026-03-02 | 19.38 | $23.35 | 625089 |
| 2026-02-27 | 19.13 | $22.40 | 1.6M |
| 2026-02-26 | 18.92 | $23.23 | 866158 |
| 2026-02-25 | 18.64 | $19.86 | 509463 |
| 2026-02-24 | 18.52 | $19.95 | 328327 |
| 2026-02-23 | 18.37 | $19.31 | 286221 |
| 2026-02-20 | 18.23 | $19.45 | 473944 |
| 2026-02-19 | 18.09 | $19.43 | 409534 |
| 2026-02-18 | 17.96 | $19.42 | 391040 |
| 2026-02-17 | 17.80 | $19.02 | 626403 |
| 2026-02-13 | 17.66 | $18.95 | 569139 |
| 2026-02-12 | 17.53 | $18.09 | 255900 |
| 2026-02-11 | 17.42 | $18.53 | 333500 |
| 2026-02-10 | 17.31 | $18.23 | 317513 |
| 2026-02-09 | 17.17 | $18.29 | 292505 |
| 2026-02-06 | 17.00 | $17.83 | 299400 |
| 2026-02-05 | 16.87 | $16.84 | 429094 |
| 2026-02-04 | 16.76 | $17.37 | 823092 |
| 2026-02-03 | 16.64 | $19.53 | 698400 |
| 2026-02-02 | 16.44 | $18.60 | 520623 |
| 2026-01-30 | 16.31 | $18.36 | 430238 |
| 2026-01-29 | 16.16 | $18.11 | 322388 |
| 2026-01-28 | 16.04 | $17.64 | 506525 |
| 2026-01-27 | 15.93 | $17.47 | 502013 |
| 2026-01-26 | 15.82 | $16.94 | 284020 |
| 2026-01-23 | 15.73 | $16.46 | 274542 |
| 2026-01-22 | 15.67 | $16.73 | 445200 |
| 2026-01-21 | 15.59 | $16.85 | 234500 |
| 2026-01-20 | 15.50 | $16.22 | 398400 |
| 2026-01-16 | 15.44 | $16.21 | 354347 |
| 2026-01-15 | 15.41 | $16.28 | 336815 |
| 2026-01-14 | 15.38 | $15.98 | 556423 |
| 2026-01-13 | 15.38 | $16.33 | 1.0M |
| 2026-01-12 | 15.35 | $15.29 | 1.0M |
| 2026-01-09 | 15.38 | $15.01 | 809531 |
| 2026-01-08 | 15.41 | $15.09 | 259946 |
| 2026-01-07 | 15.42 | $14.75 | 362500 |
| 2026-01-06 | 15.39 | $14.88 | 381138 |
| 2026-01-05 | 15.37 | $15.60 | 476900 |
| 2026-01-02 | 15.30 | $15.94 | 254100 |
| 2025-12-31 | 15.19 | $15.43 | 235300 |
| 2025-12-30 | 15.10 | $15.67 | 370489 |
| 2025-12-29 | 15.01 | $15.44 | 373700 |
| 2025-12-26 | 14.94 | $15.21 | 116100 |
| 2025-12-24 | 14.87 | $15.19 | 112849 |
| 2025-12-23 | 14.79 | $15.20 | 231500 |
| 2025-12-22 | 14.72 | $15.32 | 247500 |
| 2025-12-19 | 14.63 | $14.99 | 301400 |
| 2025-12-18 | 14.55 | $15.00 | 583500 |
| 2025-12-17 | 14.47 | $15.67 | 322200 |
| 2025-12-16 | 14.34 | $15.65 | 645307 |
| 2025-12-15 | 14.20 | $15.86 | 565847 |
| 2025-12-12 | 14.08 | $15.76 | 895330 |
| 2025-12-11 | 13.94 | $15.88 | 382400 |
| 2025-12-10 | 13.82 | $15.64 | 1.0M |
| 2025-12-09 | 13.72 | $15.25 | 548862 |
| 2025-12-08 | 13.63 | $14.31 | 795400 |
| 2025-12-05 | 13.59 | $14.43 | 381549 |
| 2025-12-04 | 13.53 | $14.12 | 428126 |
| 2025-12-03 | 13.46 | $13.74 | 388700 |
| 2025-12-02 | 13.40 | $13.60 | 473401 |
| 2025-12-01 | 13.37 | $13.96 | 367035 |
| 2025-11-28 | 13.30 | $13.99 | 172500 |
| 2025-11-26 | 13.23 | $13.79 | 319115 |
| 2025-11-25 | 13.18 | $13.73 | 938711 |
| 2025-11-24 | 13.12 | $13.74 | 591673 |
| 2025-11-21 | 13.07 | $13.55 | 670800 |
| 2025-11-20 | 13.01 | $13.34 | 693308 |
| 2025-11-19 | 12.95 | $13.48 | 487300 |
| 2025-11-18 | 12.85 | $13.05 | 769459 |
| 2025-11-17 | 12.76 | $12.86 | 1.1M |
| 2025-11-14 | 12.68 | $13.31 | 509167 |
| 2025-11-13 | 12.55 | $12.96 | 471309 |
| 2025-11-12 | 12.44 | $13.53 | 470643 |
| 2025-11-11 | 12.31 | $13.62 | 674000 |
| 2025-11-10 | 12.17 | $13.55 | 820722 |
| 2025-11-07 | 12.05 | $13.39 | 395316 |
| 2025-11-06 | 11.92 | $13.37 | 913395 |
| 2025-11-05 | 11.83 | $12.65 | 436431 |
| 2025-11-04 | 11.77 | $12.61 | 370562 |
| 2025-11-03 | 11.72 | $12.98 | 437215 |
| 2025-10-31 | 11.64 | $12.59 | 541517 |
| 2025-10-30 | 11.57 | $12.53 | 347300 |
| 2025-10-29 | 11.50 | $12.71 | 484338 |
| 2025-10-28 | 11.41 | $12.55 | 507635 |
| 2025-10-27 | 11.32 | $12.73 | 452344 |
| 2025-10-24 | 11.23 | $12.46 | 465549 |
| 2025-10-23 | 11.16 | $12.06 | 446000 |
| 2025-10-22 | 11.11 | $11.55 | 269445 |
| 2025-10-21 | 11.08 | $11.28 | 256749 |
| 2025-10-20 | 11.07 | $11.13 | 187300 |
| 2025-10-17 | 11.06 | $10.77 | 484581 |
| 2025-10-16 | 11.05 | $10.73 | 268700 |
| 2025-10-15 | 11.05 | $10.92 | 290100 |
| 2025-10-14 | 11.05 | $10.85 | 624600 |
| 2025-10-13 | 11.04 | $11.16 | 298400 |
| 2025-10-10 | 11.02 | $10.78 | 647600 |
| 2025-10-09 | 11.01 | $11.48 | 534203 |
| 2025-10-08 | 10.96 | $11.53 | 732836 |
| 2025-10-07 | 10.90 | $11.58 | 369246 |
| 2025-10-06 | 10.83 | $11.42 | 892912 |
| 2025-10-03 | 10.76 | $11.27 | 522000 |
| 2025-10-02 | 10.70 | $10.98 | 294231 |
| 2025-10-01 | 10.66 | $11.01 | 281511 |
| 2025-09-30 | 10.62 | $10.78 | 251713 |
| 2025-09-29 | 10.60 | $10.87 | 220011 |
| 2025-09-26 | 10.56 | $10.99 | 178329 |
| 2025-09-25 | 10.51 | $11.12 | 366237 |
| 2025-09-24 | 10.44 | $10.89 | 434505 |
| 2025-09-23 | 10.39 | $11.05 | 408500 |
| 2025-09-22 | 10.32 | $10.93 | 517512 |
| 2025-09-19 | 10.27 | $10.73 | 354628 |
| 2025-09-18 | 10.22 | $10.75 | 302300 |
| 2025-09-17 | 10.16 | $10.73 | 410700 |
| 2025-09-16 | 10.09 | $10.77 | 337130 |
| 2025-09-15 | 10.04 | $10.75 | 528830 |
| 2025-09-12 | 9.98 | $10.58 | 240200 |
| 2025-09-11 | 9.93 | $10.49 | 387800 |
| 2025-09-10 | 9.89 | $10.30 | 303003 |
| 2025-09-09 | 9.85 | $10.14 | 451701 |
| 2025-09-08 | 9.81 | $10.06 | 531600 |
| 2025-09-05 | 9.76 | $10.01 | 281714 |
| 2025-09-04 | 9.70 | $10.29 | 294100 |
| 2025-09-03 | 9.59 | $10.21 | 335500 |
| 2025-09-02 | 9.49 | $10.24 | 383518 |
| 2025-08-29 | 9.37 | $10.09 | 361700 |
| 2025-08-28 | 9.25 | $10.07 | 773132 |
| 2025-08-27 | 9.15 | $9.77 | 221429 |
| 2025-08-26 | 9.07 | $9.80 | 293054 |
| 2025-08-25 | 9.00 | $9.77 | 379142 |
| 2025-08-22 | 8.92 | $9.87 | 561900 |
| 2025-08-21 | 8.83 | $9.72 | 420400 |
| 2025-08-20 | 8.75 | $9.50 | 495346 |
| 2025-08-19 | 8.69 | $9.38 | 660039 |
| 2025-08-18 | 8.62 | $9.71 | 1.6M |
| 2025-08-15 | 8.53 | $9.59 | 696600 |
| 2025-08-14 | 8.45 | $9.60 | 844000 |
| 2025-08-13 | 8.37 | $9.68 | 1.1M |
| 2025-08-12 | 8.28 | $9.58 | 860057 |
| 2025-08-11 | 8.20 | $9.17 | 634800 |
| 2025-08-08 | 8.14 | $9.11 | 755800 |
| 2025-08-07 | 8.08 | $8.89 | 976928 |
| 2025-08-06 | 8.03 | $8.07 | 508800 |
| 2025-08-05 | 8.01 | $8.15 | 589900 |
| 2025-08-04 | 8.00 | $7.78 | 158500 |
| 2025-08-01 | 8.00 | $7.79 | 328326 |
| 2025-07-31 | 8.02 | $7.98 | 137129 |
| 2025-07-30 | 8.02 | $8.26 | 214300 |
| 2025-07-29 | 8.01 | $8.39 | 284200 |
| 2025-07-28 | 7.98 | $8.14 | 611863 |
| 2025-07-25 | 7.96 | $8.02 | 168100 |
| 2025-07-24 | 7.96 | $8.19 | 181213 |
| 2025-07-23 | 7.94 | $8.22 | 397507 |
| 2025-07-22 | 7.91 | $7.99 | 179219 |
| 2025-07-21 | 7.90 | $8.01 | 140114 |
| 2025-07-18 | 7.90 | $7.98 | 172310 |
| 2025-07-17 | 7.89 | $7.97 | 306438 |
| 2025-07-16 | 7.89 | $7.89 | 221000 |
| 2025-07-15 | 7.89 | $7.99 | 250721 |
| 2025-07-14 | 7.89 | $8.05 | 502533 |
| 2025-07-11 | 7.88 | $7.78 | 110623 |
| 2025-07-10 | 7.88 | $7.87 | 171517 |
| 2025-07-09 | 7.87 | $7.84 | 234020 |
| 2025-07-08 | 7.86 | $7.90 | 206600 |
| 2025-07-07 | 7.85 | $7.83 | 240202 |
| 2025-07-03 | 7.83 | $8.11 | 132318 |
| 2025-07-02 | 7.79 | $8.04 | 305510 |
| 2025-07-01 | 7.76 | $7.91 | 311200 |
| 2025-06-30 | 7.73 | $7.89 | 228727 |
| 2025-06-27 | 7.69 | $7.81 | 374230 |
| 2025-06-26 | 7.65 | $7.96 | 362700 |
| 2025-06-25 | 7.62 | $7.77 | 296000 |
| 2025-06-24 | 7.59 | $7.70 | 316700 |
| 2025-06-23 | 7.56 | $7.77 | 302300 |
| 2025-06-20 | 7.51 | $7.97 | 334549 |
| 2025-06-18 | 7.46 | $7.83 | 177700 |
| 2025-06-17 | 7.42 | $7.91 | 184700 |
| 2025-06-16 | 7.38 | $7.87 | 234023 |
| 2025-06-13 | 7.34 | $7.94 | 403439 |
| 2025-06-12 | 7.30 | $7.83 | 243000 |
| 2025-06-11 | 7.27 | $7.81 | 199900 |
| 2025-06-10 | 7.24 | $7.72 | 360200 |
| 2025-06-09 | 7.22 | $7.71 | 601900 |
| 2025-06-06 | 7.17 | $7.58 | 313300 |
| 2025-06-05 | 7.13 | $7.39 | 206000 |
| 2025-06-04 | 7.10 | $7.43 | 296515 |
| 2025-06-03 | 7.06 | $7.49 | 318100 |
| 2025-06-02 | 7.02 | $7.18 | 261501 |
| 2025-05-30 | 7.00 | $7.03 | 148800 |
| 2025-05-29 | 6.98 | $7.18 | 160718 |
| 2025-05-28 | 6.95 | $7.22 | 230712 |
| 2025-05-27 | 6.92 | $7.20 | 319418 |
| 2025-05-23 | 6.89 | $7.05 | 199443 |
| 2025-05-22 | 6.87 | $6.85 | 403700 |
| 2025-05-21 | 6.86 | $6.88 | 1.4M |
| 2025-05-20 | 6.83 | $7.07 | 172903 |
| 2025-05-19 | 6.80 | $7.18 | 270921 |
| 2025-05-16 | 6.77 | $7.10 | 432600 |
| 2025-05-15 | 6.75 | $7.14 | 594314 |
| 2025-05-14 | 6.73 | $7.19 | 870513 |
| 2025-05-13 | 6.71 | $7.27 | 552800 |
| 2025-05-12 | 6.67 | $7.17 | 1.0M |
| 2025-05-09 | 6.64 | $6.83 | 678600 |
| 2025-05-08 | 6.62 | $6.79 | 234800 |
| 2025-05-07 | 6.63 | $6.81 | 264900 |
| 2025-05-06 | 6.61 | $6.66 | 204606 |
| 2025-05-05 | 6.61 | $6.59 | 260864 |
| 2025-05-02 | 6.61 | $6.76 | 311930 |
| 2025-05-01 | 6.65 | $6.69 | 293600 |
| 2025-04-30 | 6.72 | $6.55 | 617600 |
| 2025-04-29 | 6.79 | $6.66 | 330100 |
| 2025-04-28 | 6.84 | $6.53 | 393304 |
| 2025-04-25 | 6.90 | $6.66 | 293344 |
| 2025-04-24 | 6.95 | $6.63 | 228700 |
| 2025-04-23 | 7.01 | $6.41 | 190600 |
| 2025-04-22 | 7.08 | $6.47 | 196604 |
| 2025-04-21 | 7.15 | $6.43 | 217302 |
| 2025-04-17 | 7.21 | $6.73 | 306800 |
| 2025-04-16 | 7.26 | $6.71 | 452656 |
| 2025-04-15 | 7.30 | $6.78 | 710100 |
| 2025-04-14 | 7.33 | $6.54 | 516818 |
| 2025-04-11 | 7.38 | $6.54 | 215600 |
| 2025-04-10 | 7.42 | $6.42 | 395114 |
| 2025-04-09 | 7.46 | $7.08 | 557229 |
| 2025-04-08 | 7.47 | $6.41 | 386747 |
| 2025-04-07 | 7.51 | $6.66 | 339600 |
| 2025-04-04 | 7.53 | $6.52 | 536618 |
| 2025-04-03 | 7.56 | $7.53 | 464000 |
| 2025-04-02 | 7.54 | $8.16 | 312519 |
| 2025-04-01 | 7.50 | $7.89 | 255245 |
| 2025-03-31 | 7.47 | $7.73 | 321100 |
| 2025-03-28 | 7.46 | $7.67 | 177905 |
| 2025-03-27 | 7.48 | $7.64 | 169001 |
| 2025-03-26 | 7.49 | $7.79 | 224400 |
| 2025-03-25 | 7.50 | $7.99 | 308027 |
| 2025-03-24 | 7.52 | $7.86 | 322600 |
| 2025-03-21 | 7.57 | $7.56 | 273800 |
| 2025-03-20 | 7.64 | $7.64 | 468000 |
| 2025-03-19 | 7.72 | $7.53 | 245436 |
| 2025-03-18 | 7.80 | $7.42 | 519000 |
| 2025-03-17 | 7.89 | $7.48 | 595000 |
| 2025-03-14 | 7.97 | $7.46 | 241208 |
| 2025-03-13 | 8.06 | $7.17 | 504700 |
| 2025-03-12 | 8.17 | $7.34 | 223000 |
| 2025-03-11 | 8.27 | $7.21 | 316100 |
| 2025-03-10 | 8.39 | $6.91 | 1.4M |
| 2025-03-07 | 8.51 | $7.19 | 533131 |
| 2025-03-06 | 8.62 | $7.17 | 804100 |
| 2025-03-05 | 8.74 | $7.36 | 849700 |
| 2025-03-04 | 8.85 | $7.26 | 1.2M |
| 2025-03-03 | 8.96 | $7.56 | 732400 |
| 2025-02-28 | 9.06 | $7.97 | 358307 |
| 2025-02-27 | 9.15 | $7.86 | 650600 |
| 2025-02-26 | 9.24 | $8.13 | 550303 |
| 2025-02-25 | 9.32 | $8.40 | 283737 |
| 2025-02-24 | 9.38 | $8.81 | 237097 |
| 2025-02-21 | 9.46 | $8.97 | 163100 |
| 2025-02-20 | 9.52 | $9.18 | 164549 |
| 2025-02-19 | 9.58 | $9.08 | 247600 |
| 2025-02-18 | 9.65 | $9.25 | 284300 |
| 2025-02-14 | 9.71 | $9.16 | 327500 |
| 2025-02-13 | 9.77 | $9.13 | 431134 |
| 2025-02-12 | 9.82 | $9.37 | 224800 |
| 2025-02-11 | 9.86 | $9.40 | 646100 |
| 2025-02-10 | 9.89 | $9.61 | 554280 |
| 2025-02-07 | 9.90 | $9.43 | 788035 |
| 2025-02-06 | 9.94 | $9.35 | 198633 |
| 2025-02-05 | 9.98 | $9.58 | 115200 |
| 2025-02-04 | 10.02 | $9.58 | 244128 |
| 2025-02-03 | 10.05 | $9.43 | 204300 |
| 2025-01-31 | 10.09 | $9.50 | 252946 |
| 2025-01-30 | 10.11 | $9.71 | 482543 |
| 2025-01-29 | 10.13 | $9.70 | 413200 |
| 2025-01-28 | 10.13 | $9.71 | 681600 |
| 2025-01-27 | 10.13 | $9.62 | 434027 |
| 2025-01-24 | 10.14 | $10.44 | 191115 |
| 2025-01-23 | 10.10 | $10.24 | 236900 |
| 2025-01-22 | 10.06 | $10.39 | 404743 |
| 2025-01-21 | 10.01 | $10.47 | 407014 |
| 2025-01-17 | 9.96 | $10.44 | 292426 |
| 2025-01-16 | 9.92 | $10.27 | 1.1M |
| 2025-01-15 | 9.89 | $10.06 | 553150 |
| 2025-01-14 | 9.86 | $10.28 | 333141 |
| 2025-01-13 | 9.82 | $9.92 | 385714 |
| 2025-01-10 | 9.81 | $9.80 | 393132 |
| 2025-01-08 | 9.80 | $10.30 | 375664 |
| 2025-01-07 | 9.76 | $10.19 | 429800 |
| 2025-01-06 | 9.71 | $10.29 | 566900 |
| 2025-01-03 | 9.67 | $10.28 | 460846 |
| 2025-01-02 | 9.62 | $10.18 | 552000 |
| 2024-12-31 | 9.57 | $9.95 | 770437 |
| 2024-12-30 | 9.53 | $10.01 | 549800 |
| 2024-12-27 | 9.49 | $9.71 | 977828 |
| 2024-12-26 | 9.46 | $9.81 | 512847 |
| 2024-12-24 | 9.43 | $9.83 | 294605 |
| 2024-12-23 | 9.41 | $9.65 | 346300 |
| 2024-12-20 | 9.40 | $9.37 | 332111 |
| 2024-12-19 | 9.39 | $9.41 | 402819 |
| 2024-12-18 | 9.37 | $9.44 | 544044 |
| 2024-12-17 | 9.34 | $9.65 | 327100 |
| 2024-12-16 | 9.30 | $9.71 | 425379 |
| 2024-12-13 | 9.23 | $9.48 | 211034 |
| 2024-12-12 | 9.16 | $9.49 | 180500 |
| 2024-12-11 | 9.06 | $9.64 | 251811 |
| 2024-12-10 | 8.95 | $9.60 | 310518 |
| 2024-12-09 | 8.84 | $9.49 | 618600 |
| 2024-12-06 | 8.72 | $9.19 | 362900 |
| 2024-12-05 | 8.63 | $9.52 | 225700 |
| 2024-12-04 | 8.52 | $9.23 | 296430 |
| 2024-12-03 | 8.40 | $9.22 | 260601 |
| 2024-12-02 | 8.29 | $9.14 | 274800 |
| 2024-11-29 | 8.16 | $9.15 | 117824 |
| 2024-11-27 | 8.04 | $9.25 | 236307 |
| 2024-11-26 | 7.90 | $9.21 | 1.4M |
| 2024-11-25 | 7.75 | $9.38 | 489907 |
| 2024-11-22 | 7.61 | $9.40 | 457800 |
| 2024-11-21 | 7.46 | $9.24 | 381100 |
| 2024-11-20 | 7.32 | $9.04 | 358200 |
| 2024-11-19 | 7.19 | $8.78 | 1.3M |
| 2024-11-18 | 7.07 | $8.84 | 592355 |
| 2024-11-15 | 6.96 | $8.34 | 445100 |
| 2024-11-14 | 6.87 | $7.99 | 520323 |
| 2024-11-13 | 6.80 | $7.58 | 220005 |
| 2024-11-12 | 6.75 | $7.48 | 213839 |
| 2024-11-11 | 6.69 | $7.24 | 171300 |
| 2024-11-08 | 6.66 | $7.25 | 120300 |
| 2024-11-07 | 6.62 | $7.31 | 198414 |
| 2024-11-06 | 6.59 | $7.25 | 132613 |
| 2024-11-05 | 6.55 | $6.99 | 88336 |
| 2024-11-04 | 6.53 | $6.87 | 170678 |
| 2024-11-01 | 6.51 | $6.68 | 175515 |
| 2024-10-31 | 6.52 | $6.61 | 121003 |
| 2024-10-30 | 6.52 | $6.44 | 132500 |
| 2024-10-29 | 6.52 | $6.38 | 129807 |
| 2024-10-28 | 6.50 | $6.47 | 96300 |
| 2024-10-25 | 6.47 | $6.48 | 88200 |
| 2024-10-24 | 6.45 | $6.44 | 91900 |
| 2024-10-23 | 6.42 | $6.39 | 139247 |
| 2024-10-22 | 6.39 | $6.44 | 111500 |
| 2024-10-21 | 6.37 | $6.60 | 123200 |
| 2024-10-18 | 6.34 | $6.56 | 104600 |
| 2024-10-17 | 6.30 | $6.52 | 88000 |
| 2024-10-16 | 6.26 | $6.52 | 92016 |
| 2024-10-15 | 6.21 | $6.42 | 149800 |
| 2024-10-14 | 6.17 | $6.52 | 97732 |
| 2024-10-11 | 6.11 | $6.58 | 151549 |
| 2024-10-10 | 6.05 | $6.55 | 272400 |
| 2024-10-09 | 5.99 | $6.59 | 177923 |
| 2024-10-08 | 5.94 | $6.44 | 162200 |
| 2024-10-07 | 5.89 | $6.62 | 115640 |
| 2024-10-04 | 5.84 | $6.78 | 197422 |
| 2024-10-03 | 5.78 | $6.65 | 284500 |
| 2024-10-02 | 5.74 | $6.36 | 186417 |
| 2024-10-01 | 5.71 | $6.03 | 193429 |
| 2024-09-30 | 5.69 | $5.96 | 259542 |
| 2024-09-27 | 5.68 | $5.95 | 136100 |
| 2024-09-26 | 5.67 | $5.87 | 119200 |
| 2024-09-25 | 5.66 | $5.93 | 160418 |
| 2024-09-24 | 5.65 | $5.95 | 122948 |
| 2024-09-23 | 5.63 | $5.90 | 123737 |
| 2024-09-20 | 5.62 | $5.76 | 186821 |
| 2024-09-19 | 5.61 | $5.78 | 134100 |
| 2024-09-18 | 5.60 | $5.54 | 159224 |
| 2024-09-17 | 5.61 | $5.59 | 127005 |
| 2024-09-16 | 5.62 | $5.40 | 93000 |
| 2024-09-13 | 5.65 | $5.34 | 102400 |
| 2024-09-12 | 5.68 | $5.45 | 148300 |
| 2024-09-11 | 5.70 | $5.44 | 175000 |
| 2024-09-10 | 5.73 | $5.43 | 265803 |
| 2024-09-09 | 5.76 | $5.66 | 102900 |
| 2024-09-06 | 5.77 | $5.60 | 159270 |
| 2024-09-05 | 5.77 | $5.77 | 137616 |
| 2024-09-04 | 5.74 | $5.80 | 147200 |
| 2024-09-03 | 5.72 | $5.65 | 174304 |
| 2024-08-30 | 5.68 | $5.85 | 220400 |
| 2024-08-29 | 5.65 | $5.75 | 124500 |
| 2024-08-28 | 5.64 | $5.60 | 167728 |
| 2024-08-27 | 5.64 | $5.67 | 179900 |
| 2024-08-26 | 5.64 | $5.67 | 76300 |
| 2024-08-23 | 5.63 | $5.66 | 67608 |
| 2024-08-22 | 5.62 | $5.55 | 327938 |
| 2024-08-21 | 5.62 | $5.54 | 298029 |
| 2024-08-20 | 5.61 | $5.68 | 156432 |
| 2024-08-19 | 5.61 | $5.94 | 346521 |
| 2024-08-16 | 5.59 | $5.85 | 103815 |
| 2024-08-15 | 5.57 | $6.00 | 148346 |
| 2024-08-14 | 5.55 | $5.91 | 111824 |
| 2024-08-13 | 5.53 | $5.96 | 147733 |
| 2024-08-12 | 5.52 | $5.99 | 294700 |
| 2024-08-09 | 5.50 | $5.90 | 213500 |
| 2024-08-08 | 5.48 | $5.63 | 188208 |
| 2024-08-07 | 5.46 | $5.26 | 80000 |
| 2024-08-06 | 5.47 | $5.29 | 180413 |
| 2024-08-05 | 5.47 | $4.97 | 219800 |
| 2024-08-02 | 5.49 | $5.23 | 264700 |
| 2024-08-01 | 5.50 | $5.54 | 321900 |
| 2024-07-31 | 5.50 | $5.59 | 110532 |
| 2024-07-30 | 5.49 | $5.55 | 111700 |
| 2024-07-29 | 5.48 | $5.47 | 53200 |
| 2024-07-26 | 5.48 | $5.55 | 72903 |
| 2024-07-25 | 5.46 | $5.53 | 104300 |
| 2024-07-24 | 5.45 | $5.38 | 78020 |
| 2024-07-23 | 5.43 | $5.57 | 93800 |
| 2024-07-22 | 5.40 | $5.55 | 71100 |
| 2024-07-19 | 5.38 | $5.47 | 100416 |
| 2024-07-18 | 5.35 | $5.56 | 118000 |
| 2024-07-17 | 5.31 | $5.61 | 284902 |
| 2024-07-16 | 5.28 | $5.66 | 86840 |
| 2024-07-15 | 5.24 | $5.65 | 105214 |
| 2024-07-12 | 5.20 | $5.47 | 49514 |
| 2024-07-11 | 5.18 | $5.39 | 152600 |
| 2024-07-10 | 5.16 | $5.30 | 109020 |
| 2024-07-09 | 5.15 | $5.29 | 142000 |
| 2024-07-08 | 5.13 | $5.41 | 94000 |
| 2024-07-05 | 5.10 | $5.41 | 87600 |
| 2024-07-03 | 5.08 | $5.54 | 50430 |
| 2024-07-02 | 5.04 | $5.47 | 117400 |
| 2024-07-01 | 5.01 | $5.30 | 62300 |
| 2024-06-28 | 5.00 | $5.40 | 104921 |
| 2024-06-27 | 4.99 | $5.28 | 96247 |
| 2024-06-26 | 4.97 | $5.21 | 131100 |
| 2024-06-25 | 4.97 | $5.05 | 62897 |
| 2024-06-24 | 4.97 | $5.03 | 101739 |
| 2024-06-21 | 4.97 | $5.01 | 196431 |
| 2024-06-20 | 4.98 | $5.04 | 170941 |
| 2024-06-18 | 4.98 | $4.76 | 121300 |
| 2024-06-17 | 5.00 | $4.83 | 87628 |
| 2024-06-14 | 5.02 | $4.86 | 100700 |
| 2024-06-13 | 5.03 | $4.89 | 68803 |
| 2024-06-12 | 5.05 | $5.04 | 85600 |
| 2024-06-11 | 5.06 | $5.03 | 50200 |
| 2024-06-10 | 5.07 | $5.05 | 50343 |
| 2024-06-07 | 5.06 | $4.94 | 166000 |
| 2024-06-06 | 5.07 | $4.90 | 117739 |
| 2024-06-05 | 5.06 | $4.89 | 90122 |
| 2024-06-04 | 5.12 | $4.79 | 251600 |
| 2024-06-03 | 5.18 | $4.81 | 208700 |
| 2024-05-31 | 5.23 | $5.20 | 72212 |
| 2024-05-30 | 5.27 | $5.09 | 47600 |
| 2024-05-29 | 5.31 | $5.02 | 124500 |
| 2024-05-28 | 5.35 | $5.12 | 91831 |
| 2024-05-24 | 5.40 | $5.10 | 101541 |
| 2024-05-23 | 5.44 | $5.05 | 55100 |
| 2024-05-22 | 5.47 | $5.10 | 588900 |
| 2024-05-21 | 5.50 | $5.15 | 576800 |
| 2024-05-20 | 5.53 | $5.22 | 34403 |
| 2024-05-17 | 5.56 | $5.21 | 110121 |
| 2024-05-16 | 5.58 | $5.07 | 87001 |
| 2024-05-15 | 5.61 | $5.20 | 186600 |
| 2024-05-14 | 5.65 | $5.30 | 246428 |
| 2024-05-13 | 5.68 | $5.11 | 216516 |
| 2024-05-10 | 5.72 | $4.95 | 455619 |
| 2024-05-09 | 5.78 | $5.09 | 199500 |
| 2024-05-08 | 5.84 | $4.78 | 633218 |
| 2024-05-07 | 5.90 | $6.11 | 236517 |
| 2024-05-06 | 5.90 | $5.94 | 108500 |
| 2024-05-03 | 5.91 | $5.86 | 60022 |
| 2024-05-02 | 5.93 | $5.89 | 122525 |
| 2024-05-01 | 5.94 | $5.90 | 167500 |
| 2024-04-30 | 5.95 | $5.83 | 130836 |
| 2024-04-29 | 5.96 | $6.04 | 191560 |
| 2024-04-26 | 5.95 | $5.96 | 110400 |
| 2024-04-25 | 5.94 | $5.70 | 126639 |
| 2024-04-24 | 5.95 | $5.72 | 74015 |
| 2024-04-23 | 5.95 | $5.81 | 67800 |
| 2024-04-22 | 5.96 | $5.68 | 77610 |
| 2024-04-19 | 5.97 | $5.75 | 145302 |
| 2024-04-18 | 5.98 | $5.66 | 93100 |
| 2024-04-17 | 5.99 | $5.83 | 152234 |
| 2024-04-16 | 6.00 | $5.93 | 103300 |
| 2024-04-15 | 6.00 | $6.02 | 258100 |
| 2024-04-12 | 6.00 | $6.14 | 447800 |
| 2024-04-11 | 6.00 | $6.20 | 140434 |
| 2024-04-10 | 5.99 | $6.10 | 4.7M |
| 2024-04-09 | 5.99 | $6.06 | 130440 |
| 2024-04-08 | 6.00 | $6.19 | 166438 |
| 2024-04-05 | 6.00 | $6.20 | 168515 |
| 2024-04-04 | 6.01 | $6.12 | 147809 |
| 2024-04-03 | 6.01 | $6.15 | 3.3M |
| 2024-04-02 | 6.02 | $5.89 | 366948 |
| 2024-04-01 | 6.04 | $5.80 | 27500 |
| 2024-03-28 | 6.06 | $5.83 | 76600 |
| 2024-03-27 | 6.06 | $5.83 | 426500 |
| 2024-03-26 | 6.03 | $5.86 | 318900 |
| 2024-03-25 | 6.02 | $5.90 | 366500 |
| 2024-03-22 | 5.99 | $5.89 | 281915 |
| 2024-03-21 | 5.95 | $5.95 | 343900 |
| 2024-03-20 | 5.92 | $5.96 | 641900 |
| 2024-03-19 | 5.88 | $5.89 | 351727 |
| 2024-03-18 | 5.84 | $5.93 | 156400 |
| 2024-03-15 | 5.80 | $6.04 | 174900 |
| 2024-03-14 | 5.75 | $6.16 | 164140 |
| 2024-03-13 | 5.69 | $6.10 | 250341 |
| 2024-03-12 | 5.63 | $6.13 | 442600 |
| 2024-03-11 | 5.58 | $6.19 | 118044 |
| 2024-03-08 | 5.53 | $6.23 | 596617 |
| 2024-03-07 | 5.48 | $6.27 | 135421 |
| 2024-03-06 | 5.42 | $6.28 | 43716 |
| 2024-03-05 | 5.35 | $6.23 | 36724 |
| 2024-03-04 | 5.29 | $6.25 | 81400 |
| 2024-03-01 | 5.23 | $6.22 | 111448 |
| 2024-02-29 | 5.18 | $5.79 | 252044 |
| 2024-02-28 | 5.15 | $5.42 | 32600 |
| 2024-02-27 | 5.14 | $5.48 | 42504 |
| 2024-02-26 | 5.13 | $5.29 | 29044 |
| 2024-02-23 | 5.14 | $5.24 | 38132 |
| 2024-02-22 | 5.15 | $5.28 | 155024 |
| 2024-02-21 | 5.14 | $5.18 | 192020 |
| 2024-02-20 | 5.14 | $5.10 | 27500 |
| 2024-02-16 | 5.14 | $5.20 | 27800 |
| 2024-02-15 | 5.14 | $5.04 | 33800 |
| 2024-02-14 | 5.14 | $4.90 | 10600 |
| 2024-02-13 | 5.13 | $4.85 | 38000 |
| 2024-02-12 | 5.13 | $5.11 | 45700 |
| 2024-02-09 | 5.09 | $5.17 | 13050 |
| 2024-02-08 | 5.05 | $5.24 | 27300 |
| 2024-02-07 | 5.02 | $5.07 | 19210 |
| 2024-02-06 | 4.98 | $5.02 | 53319 |
| 2024-02-05 | 4.95 | $4.93 | 34114 |
| 2024-02-02 | 4.93 | $5.07 | 68900 |
| 2024-02-01 | 4.90 | $5.16 | 89512 |
| 2024-01-31 | 4.86 | $5.15 | 47925 |
| 2024-01-30 | 4.83 | $5.29 | 80500 |
| 2024-01-29 | 4.79 | $5.40 | 54312 |
| 2024-01-26 | 4.76 | $5.43 | 42326 |
| 2024-01-25 | 4.72 | $5.35 | 92921 |
| 2024-01-24 | 4.69 | $5.20 | 16800 |
| 2024-01-23 | 4.67 | $5.09 | 16416 |
| 2024-01-22 | 4.65 | $5.20 | 28711 |
| 2024-01-19 | 4.62 | $5.07 | 26900 |
| 2024-01-18 | 4.60 | $5.07 | 45500 |
| 2024-01-17 | 4.59 | $4.74 | 55000 |
| 2024-01-16 | 4.58 | $4.74 | 52400 |
| 2024-01-12 | 4.57 | $4.39 | 40511 |
| 2024-01-11 | 4.58 | $4.43 | 32903 |
| 2024-01-10 | 4.57 | $4.55 | 25200 |
| 2024-01-09 | 4.56 | $4.37 | 33207 |
| 2024-01-08 | 4.55 | $4.41 | 23040 |
| 2024-01-05 | 4.54 | $4.51 | 30046 |
| 2024-01-04 | 4.52 | $4.35 | 46532 |
| 2024-01-03 | 4.51 | $4.48 | 14621 |
| 2024-01-02 | 4.49 | $4.43 | 44702 |
| 2023-12-29 | 4.48 | $4.67 | 9800 |
| 2023-12-28 | 4.46 | $4.66 | 14745 |
| 2023-12-27 | 4.45 | $4.73 | 35108 |
| 2023-12-26 | 4.42 | $4.80 | 3321 |
| 2023-12-22 | 4.39 | $4.65 | 37802 |
| 2023-12-21 | 4.37 | $4.67 | 40825 |
| 2023-12-20 | 4.34 | $4.64 | 28900 |
| 2023-12-19 | 4.32 | $4.77 | 42011 |
| 2023-12-18 | 4.30 | $4.72 | 56101 |
| 2023-12-15 | 4.29 | $4.58 | 20600 |
| 2023-12-14 | 4.27 | $4.61 | 20200 |
| 2023-12-13 | 4.27 | $4.50 | 17600 |
| 2023-12-12 | 4.27 | $4.31 | 11015 |
| 2023-12-11 | 4.27 | $4.32 | 17129 |
| 2023-12-08 | 4.28 | $4.24 | 25001 |
| 2023-12-07 | 4.29 | $4.09 | 14700 |
| 2023-12-06 | 4.29 | $4.12 | 13126 |
| 2023-12-05 | 4.30 | $4.12 | 11500 |
| 2023-12-04 | 4.31 | $4.23 | 30829 |
| 2023-12-01 | 4.31 | $4.24 | 17014 |
| 2023-11-30 | 4.32 | $4.29 | 5700 |
| 2023-11-29 | 4.31 | $4.27 | 7121 |
| 2023-11-28 | 4.30 | $4.28 | 19900 |
| 2023-11-27 | 4.29 | $4.15 | 16043 |
| 2023-11-24 | 4.28 | $4.15 | 11142 |
| 2023-11-22 | 4.28 | $4.15 | 17600 |
| 2023-11-21 | 4.28 | $4.24 | 42100 |
| 2023-11-20 | 4.29 | $4.44 | 11329 |
| 2023-11-17 | 4.28 | $4.40 | 19323 |
| 2023-11-16 | 4.27 | $4.26 | 45536 |
| 2023-11-15 | 4.28 | $4.53 | 22717 |
| 2023-11-14 | 4.26 | $4.53 | 18646 |
| 2023-11-13 | 4.26 | $4.39 | 20300 |
| 2023-11-10 | 4.26 | $4.42 | 46944 |
| 2023-11-09 | 4.25 | $4.55 | 93437 |
| 2023-11-08 | 4.24 | $4.12 | 25700 |
| 2023-11-07 | 4.26 | $4.19 | 24022 |
| 2023-11-06 | 4.27 | $4.34 | 43600 |
| 2023-11-03 | 4.27 | $4.35 | 5012 |
| 2023-11-02 | 4.27 | $4.34 | 7700 |
| 2023-11-01 | 4.27 | $4.19 | 7000 |
| 2023-10-31 | 4.28 | $3.98 | 6218 |
| 2023-10-30 | 4.30 | $4.05 | 15500 |
| 2023-10-27 | 4.31 | $4.06 | 20500 |
| 2023-10-26 | 4.39 | $4.06 | 14532 |
| 2023-10-25 | 4.48 | $4.24 | 5224 |
| 2023-10-24 | 4.55 | $4.29 | 18736 |
| 2023-10-23 | 4.62 | $4.30 | 13517 |
| 2023-10-20 | 4.70 | $4.29 | 14400 |
| 2023-10-19 | 4.77 | $4.30 | 9000 |
| 2023-10-18 | 4.85 | $4.30 | 30203 |
| 2023-10-17 | 4.93 | $4.39 | 21433 |
| 2023-10-16 | 5.00 | $4.36 | 12421 |
| 2023-10-13 | 5.08 | $4.29 | 33716 |
| 2023-10-12 | 5.16 | $4.31 | 31700 |
| 2023-10-11 | 5.24 | $4.47 | 61448 |
| 2023-10-10 | 5.32 | $4.45 | 69800 |
| 2023-10-09 | 5.39 | $4.46 | 14387 |
| 2023-10-06 | 5.47 | $4.30 | 86200 |
| 2023-10-05 | 5.56 | $4.28 | 24100 |
| 2023-10-04 | 5.65 | $4.40 | 35000 |
| 2023-10-03 | 5.74 | $4.40 | 102100 |
| 2023-10-02 | 5.83 | $4.15 | 409000 |
| 2023-09-29 | 5.94 | $5.73 | 21700 |
| 2023-09-28 | 5.96 | $5.80 | 22535 |
| 2023-09-27 | 5.98 | $5.71 | 50300 |
| 2023-09-26 | 5.99 | $5.72 | 8000 |
| 2023-09-25 | 6.01 | $5.82 | 23800 |
| 2023-09-22 | 6.02 | $5.80 | 7100 |
| 2023-09-21 | 6.02 | $5.78 | 15500 |
| 2023-09-20 | 6.04 | $5.91 | 5900 |
| 2023-09-19 | 6.05 | $5.92 | 10400 |
| 2023-09-18 | 6.06 | $5.92 | 8500 |
| 2023-09-15 | 6.07 | $5.93 | 23715 |
| 2023-09-14 | 6.08 | $5.94 | 5814 |
| 2023-09-13 | 6.08 | $5.97 | 8804 |
| 2023-09-12 | 6.08 | $5.94 | 55100 |
| 2023-09-11 | 6.10 | $6.04 | 8800 |
| 2023-09-08 | 6.12 | $6.10 | 33111 |
| 2023-09-07 | 6.17 | $6.03 | 29200 |
| 2023-09-06 | 6.27 | $6.12 | 13800 |
| 2023-09-05 | 6.37 | $6.26 | 12129 |
| 2023-09-01 | 6.45 | $6.26 | 16149 |
| 2023-08-31 | 6.53 | $6.16 | 16024 |
| 2023-08-30 | 6.62 | $6.17 | 29600 |
| 2023-08-29 | 6.70 | $6.07 | 7205 |
| 2023-08-28 | 6.80 | $6.01 | 25228 |
| 2023-08-25 | 6.91 | $5.98 | 12728 |
| 2023-08-24 | 7.02 | $5.98 | 6600 |
| 2023-08-23 | 7.11 | $6.17 | 6500 |
| 2023-08-22 | 7.20 | $6.11 | 22027 |
| 2023-08-21 | 7.29 | $6.10 | 19425 |
| 2023-08-18 | 7.38 | $6.08 | 36000 |
| 2023-08-17 | 7.46 | $6.04 | 24318 |
| 2023-08-16 | 7.55 | $5.93 | 49007 |
| 2023-08-15 | 7.64 | $6.12 | 98928 |
| 2023-08-14 | 7.72 | $6.34 | 53400 |
| 2023-08-11 | 7.77 | $6.42 | 125915 |
| 2023-08-10 | 7.81 | $7.08 | 228621 |
| 2023-08-09 | 7.82 | $7.98 | 27404 |
| 2023-08-08 | 7.79 | $8.04 | 8037 |
| 2023-08-07 | 7.75 | $7.93 | 4002 |
| 2023-08-04 | 7.72 | $7.92 | 20723 |
| 2023-08-03 | 7.68 | $7.83 | 16024 |
| 2023-08-02 | 7.62 | $7.84 | 21000 |
| 2023-08-01 | 7.57 | $8.10 | 9825 |
| 2023-07-31 | 7.51 | $8.12 | 53247 |
| 2023-07-28 | 7.44 | $8.19 | 49500 |
| 2023-07-27 | 7.36 | $7.88 | 32500 |
| 2023-07-26 | 7.27 | $7.87 | 27200 |
| 2023-07-25 | 7.19 | $7.97 | 31906 |
| 2023-07-24 | 7.10 | $7.98 | 74743 |
| 2023-07-21 | 7.01 | $7.70 | 17400 |
| 2023-07-20 | 6.93 | $7.81 | 46200 |
| 2023-07-19 | 6.85 | $7.74 | 24100 |
| 2023-07-18 | 6.77 | $7.74 | 194308 |
| 2023-07-17 | 6.69 | $7.28 | 42600 |
| 2023-07-14 | 6.64 | $7.18 | 21100 |
| 2023-07-13 | 6.60 | $7.37 | 7400 |
| 2023-07-12 | 6.55 | $7.34 | 94220 |
| 2023-07-11 | 6.49 | $7.28 | 17000 |
| 2023-07-10 | 6.43 | $7.20 | 17900 |
| 2023-07-07 | 6.37 | $7.08 | 45430 |
| 2023-07-06 | 6.32 | $6.67 | 20015 |
| 2023-07-05 | 6.29 | $6.86 | 21700 |
| 2023-07-03 | 6.24 | $6.89 | 3520 |
| 2023-06-30 | 6.20 | $6.82 | 75000 |
| 2023-06-29 | 6.14 | $6.55 | 147700 |
| 2023-06-28 | 6.11 | $6.12 | 5333 |
| 2023-06-27 | 6.09 | $6.18 | 12800 |
| 2023-06-26 | 6.08 | $6.22 | 7405 |
| 2023-06-23 | 6.06 | $6.09 | 101700 |
| 2023-06-22 | 6.05 | $6.23 | 17400 |
| 2023-06-21 | 6.05 | $6.23 | 19102 |
| 2023-06-20 | 6.05 | $6.09 | 12503 |
| 2023-06-16 | 6.05 | $6.20 | 14400 |
| 2023-06-15 | 6.05 | $6.14 | 23222 |
| 2023-06-14 | 6.05 | $6.48 | 20243 |
| 2023-06-13 | 6.03 | $6.35 | 43040 |
| 2023-06-12 | 6.03 | $6.18 | 16014 |
| 2023-06-09 | 6.02 | $5.98 | 12000 |
| 2023-06-08 | 6.03 | $6.00 | 17242 |
| 2023-06-07 | 6.05 | $6.05 | 25615 |
| 2023-06-06 | 6.07 | $6.04 | 28100 |
| 2023-06-05 | 6.09 | $5.97 | 11640 |
| 2023-06-02 | 6.11 | $6.04 | 38000 |
| 2023-06-01 | 6.10 | $5.74 | 26237 |
| 2023-05-31 | 6.10 | $5.82 | 31700 |
| 2023-05-30 | 6.10 | $5.82 | 28000 |
| 2023-05-26 | 6.11 | $5.86 | 6608 |
| 2023-05-25 | 6.12 | $5.87 | 24610 |
| 2023-05-24 | 6.11 | $5.99 | 17800 |
| 2023-05-23 | 6.10 | $6.19 | 166400 |
| 2023-05-22 | 6.07 | $6.18 | 6500 |
| 2023-05-19 | 6.06 | $6.14 | 23400 |
| 2023-05-18 | 6.05 | $6.23 | 14400 |
| 2023-05-17 | 6.03 | $6.14 | 28032 |
| 2023-05-16 | 6.01 | $6.04 | 41013 |
| 2023-05-15 | 6.01 | $6.26 | 45400 |
| 2023-05-12 | 6.00 | $6.13 | 293022 |
| 2023-05-11 | 6.00 | $6.12 | 31200 |
| 2023-05-10 | 6.00 | $6.41 | 34000 |
| 2023-05-09 | 5.98 | $6.50 | 29420 |
| 2023-05-08 | 5.96 | $6.39 | 25200 |
| 2023-05-05 | 5.94 | $6.23 | 95200 |
| 2023-05-04 | 5.93 | $6.02 | 195200 |
| 2023-05-03 | 5.94 | $5.68 | 47716 |
| 2023-05-02 | 5.96 | $5.78 | 81200 |
| 2023-05-01 | 5.98 | $6.04 | 138300 |
| 2023-04-28 | 5.98 | $6.07 | 110500 |
| 2023-04-27 | 5.96 | $5.71 | 32026 |
| 2023-04-26 | 5.97 | $5.65 | 39846 |
| 2023-04-25 | 5.97 | $5.70 | 100000 |
| 2023-04-24 | 5.96 | $5.95 | 33400 |
| 2023-04-21 | 5.94 | $5.85 | 32400 |
| 2023-04-20 | 5.92 | $5.84 | 61737 |
| 2023-04-19 | 5.91 | $5.88 | 79538 |
| 2023-04-18 | 5.90 | $6.04 | 48711 |
| 2023-04-17 | 5.88 | $6.08 | 66800 |
| 2023-04-14 | 5.86 | $6.08 | 117200 |
| 2023-04-13 | 5.85 | $6.10 | 40600 |
| 2023-04-12 | 5.84 | $6.04 | 166600 |
| 2023-04-11 | 5.85 | $6.10 | 404800 |
| 2023-04-10 | 5.86 | $6.02 | 76900 |
| 2023-04-06 | 5.87 | $6.04 | 33749 |
| 2023-04-05 | 5.90 | $6.12 | 30305 |
| 2023-04-04 | 5.93 | $6.11 | 28415 |
| 2023-04-03 | 5.96 | $6.21 | 32400 |
| 2023-03-31 | 6.01 | $5.96 | 49719 |
| 2023-03-30 | 6.05 | $5.81 | 14500 |
| 2023-03-29 | 6.10 | $5.77 | 59900 |
| 2023-03-28 | 6.15 | $5.64 | 19321 |
| 2023-03-27 | 6.20 | $5.61 | 59737 |
| 2023-03-24 | 6.24 | $5.47 | 70310 |
| 2023-03-23 | 6.29 | $5.56 | 41400 |
| 2023-03-22 | 6.33 | $5.57 | 41800 |
| 2023-03-21 | 6.36 | $5.69 | 87300 |
| 2023-03-20 | 6.38 | $5.55 | 114200 |
| 2023-03-17 | 6.42 | $5.75 | 264400 |
| 2023-03-16 | 6.45 | $5.86 | 442700 |
| 2023-03-15 | 6.49 | $5.93 | 158228 |
| 2023-03-14 | 6.52 | $6.24 | 84721 |
| 2023-03-13 | 6.53 | $6.27 | 50600 |
| 2023-03-10 | 6.54 | $6.31 | 62100 |
| 2023-03-09 | 6.55 | $6.59 | 23700 |
| 2023-03-08 | 6.56 | $6.76 | 20300 |
| 2023-03-07 | 6.56 | $6.73 | 40441 |
| 2023-03-06 | 6.56 | $7.05 | 59932 |
| 2023-03-03 | 6.56 | $6.81 | 66618 |
| 2023-03-02 | 6.56 | $6.87 | 137200 |
| 2023-03-01 | 6.56 | $6.72 | 51500 |
| 2023-02-28 | 6.59 | $6.60 | 394400 |
| 2023-02-27 | 6.63 | $6.51 | 95119 |
| 2023-02-24 | 6.68 | $6.45 | 22332 |
| 2023-02-23 | 6.73 | $6.29 | 38600 |
| 2023-02-22 | 6.78 | $6.12 | 16500 |
| 2023-02-21 | 6.84 | $6.15 | 31208 |
| 2023-02-17 | 6.90 | $6.35 | 22000 |
| 2023-02-16 | 6.96 | $6.39 | 39100 |
| 2023-02-15 | 7.00 | $6.62 | 21318 |
| 2023-02-14 | 7.04 | $6.53 | 25800 |
| 2023-02-13 | 7.07 | $6.42 | 39200 |
| 2023-02-10 | 7.12 | $6.55 | 52741 |
| 2023-02-09 | 7.15 | $6.48 | 82000 |
| 2023-02-08 | 7.19 | $6.72 | 60900 |
| 2023-02-07 | 7.20 | $6.74 | 70900 |
| 2023-02-06 | 7.21 | $6.81 | 51100 |
| 2023-02-03 | 7.18 | $7.04 | 67805 |
| 2023-02-02 | 7.13 | $6.76 | 46200 |
| 2023-02-01 | 7.09 | $7.00 | 90100 |
| 2023-01-31 | 7.05 | $7.20 | 119820 |
| 2023-01-30 | 7.00 | $7.37 | 45504 |
| 2023-01-27 | 6.95 | $7.56 | 54100 |
| 2023-01-26 | 6.88 | $7.51 | 214135 |
| 2023-01-25 | 6.81 | $7.30 | 92900 |
| 2023-01-24 | 6.77 | $7.22 | 30725 |
| 2023-01-23 | 6.72 | $7.45 | 77335 |
| 2023-01-20 | 6.67 | $7.43 | 94407 |
| 2023-01-19 | 6.60 | $7.35 | 93800 |
| 2023-01-18 | 6.54 | $7.34 | 145100 |
| 2023-01-17 | 6.47 | $7.23 | 41500 |
| 2023-01-13 | 6.42 | $7.25 | 61400 |
| 2023-01-12 | 6.37 | $7.30 | 76900 |
| 2023-01-11 | 6.32 | $7.19 | 95121 |
| 2023-01-10 | 6.26 | $6.95 | 178600 |
| 2023-01-09 | 6.22 | $6.85 | 100613 |
| 2023-01-06 | 6.18 | $6.25 | 111300 |
| 2023-01-05 | 6.17 | $6.08 | 35000 |
| 2023-01-04 | 6.17 | $6.04 | 92447 |
| 2023-01-03 | 6.18 | $6.03 | 57500 |
| 2022-12-30 | 6.21 | $6.32 | 42000 |
| 2022-12-29 | 6.23 | $6.31 | 63338 |
| 2022-12-28 | 6.24 | $6.12 | 62135 |
| 2022-12-27 | 6.25 | $6.28 | 75648 |
| 2022-12-23 | 6.25 | $6.35 | 50500 |
| 2022-12-22 | 6.26 | $6.18 | 26600 |
| 2022-12-21 | 6.28 | $6.46 | 202625 |
| 2022-12-20 | 6.29 | $6.21 | 207300 |
| 2022-12-19 | 6.29 | $6.00 | 61600 |
| 2022-12-16 | 6.30 | $6.04 | 26100 |
| 2022-12-15 | 6.30 | $6.15 | 14945 |
| 2022-12-14 | 6.28 | $6.37 | 44400 |
| 2022-12-13 | 6.25 | $6.18 | 341644 |
| 2022-12-12 | 6.23 | $6.10 | 27937 |
| 2022-12-09 | 6.22 | $6.03 | 57600 |
| 2022-12-08 | 6.20 | $6.10 | 51100 |
| 2022-12-07 | 6.17 | $6.08 | 36700 |
| 2022-12-06 | 6.14 | $6.09 | 49200 |
| 2022-12-05 | 6.13 | $6.25 | 46500 |
| 2022-12-02 | 6.10 | $6.60 | 182515 |
| 2022-12-01 | 6.05 | $6.61 | 98118 |
| 2022-11-30 | 5.99 | $6.57 | 140200 |
| 2022-11-29 | 5.93 | $6.31 | 37500 |
| 2022-11-28 | 5.87 | $6.30 | 49700 |
| 2022-11-25 | 5.81 | $6.61 | 45608 |
| 2022-11-23 | 5.74 | $6.62 | 3.8M |
| 2022-11-22 | 5.66 | $6.52 | 168600 |
| 2022-11-21 | 5.57 | $6.21 | 136721 |
| 2022-11-18 | 5.49 | $6.33 | 209100 |
| 2022-11-17 | 5.42 | $5.87 | 28007 |
| 2022-11-16 | 5.36 | $5.84 | 59413 |
| 2022-11-15 | 5.30 | $5.83 | 22228 |
| 2022-11-14 | 5.25 | $5.77 | 15749 |
| 2022-11-11 | 5.20 | $5.86 | 64700 |
| 2022-11-10 | 5.14 | $5.65 | 64900 |
| 2022-11-09 | 5.11 | $5.40 | 39822 |
| 2022-11-08 | 5.07 | $5.65 | 44400 |
| 2022-11-07 | 5.02 | $5.78 | 66100 |
| 2022-11-04 | 4.98 | $5.71 | 95701 |
| 2022-11-03 | 4.95 | $5.54 | 192500 |
| 2022-11-02 | 4.92 | $5.39 | 153649 |
| 2022-11-01 | 4.90 | $5.37 | 108318 |
| 2022-10-31 | 4.86 | $5.17 | 60406 |
| 2022-10-28 | 4.82 | $5.14 | 19416 |
| 2022-10-27 | 4.78 | $5.12 | 96100 |
| 2022-10-26 | 4.74 | $5.03 | 114700 |
| 2022-10-25 | 4.70 | $4.80 | 52031 |
| 2022-10-24 | 4.67 | $4.64 | 123328 |
| 2022-10-21 | 4.64 | $4.75 | 80628 |
| 2022-10-20 | 4.62 | $4.68 | 129700 |
| 2022-10-19 | 4.63 | $4.76 | 222725 |
| 2022-10-18 | 4.63 | $4.78 | 235500 |
| 2022-10-17 | 4.63 | $4.77 | 637719 |
| 2022-10-14 | 4.63 | $4.73 | 430207 |
| 2022-10-13 | 4.63 | $5.00 | 779400 |
| 2022-10-12 | 4.63 | $4.56 | 100 |
| 2022-10-11 | 4.67 | $4.69 | 1200 |
| 2022-10-10 | 4.71 | $5.03 | 4700 |
| 2022-10-07 | 4.73 | $5.03 | 2900 |
| 2022-10-06 | 4.74 | $5.03 | 1000 |
| 2022-10-05 | 4.73 | $4.83 | 600 |
| 2022-10-04 | 4.73 | $4.61 | 1023 |
| 2022-10-03 | 4.74 | $4.49 | 1643 |
| 2022-09-30 | 4.76 | $4.26 | 627 |
| 2022-09-29 | 4.80 | $4.27 | 800 |
| 2022-09-28 | 4.85 | $4.23 | 212 |
| 2022-09-27 | 4.91 | $4.16 | 603 |
| 2022-09-26 | 4.97 | $4.11 | 1104 |
| 2022-09-23 | 5.03 | $4.39 | 1030 |
| 2022-09-22 | 5.08 | $4.80 | 1100 |
| 2022-09-21 | 5.10 | $4.80 | 1700 |
| 2022-09-20 | 5.11 | $4.80 | 2000 |
| 2022-09-19 | 5.12 | $4.80 | 1701 |
| 2022-09-16 | 5.12 | $4.79 | 200 |
| 2022-09-15 | 5.12 | $4.89 | 2500 |
| 2022-09-14 | 5.12 | $5.41 | 2150 |
| 2022-09-13 | 5.09 | $5.41 | 2225 |
| 2022-09-12 | 5.06 | $5.41 | 208 |
| 2022-09-09 | 5.03 | $5.22 | 600 |
| 2022-09-08 | 5.02 | $4.83 | 2300 |
| 2022-09-07 | 5.00 | $4.83 | 1819 |
| 2022-09-06 | 4.97 | $4.94 | — |
| 2022-09-02 | 4.94 | $4.94 | — |
| 2022-09-01 | 4.91 | $4.94 | 1120 |
| 2022-08-31 | 4.88 | $5.36 | 1200 |
| 2022-08-30 | 4.84 | $5.36 | 650 |
| 2022-08-29 | 4.79 | $5.36 | 375 |
| 2022-08-26 | 4.75 | $5.36 | 237 |
| 2022-08-25 | 4.71 | $5.36 | 100 |
| 2022-08-24 | 4.68 | $5.19 | 1400 |
| 2022-08-23 | 4.63 | $5.07 | 207 |
| 2022-08-22 | 4.59 | $4.86 | 168 |
| 2022-08-19 | 4.55 | $4.86 | 100 |
| 2022-08-18 | 4.52 | $4.86 | 400 |
| 2022-08-17 | 4.48 | $4.84 | 3600 |
| 2022-08-16 | 4.45 | $4.78 | — |
| 2022-08-15 | 4.42 | $4.78 | 42200 |
| 2022-08-12 | 4.38 | $4.91 | 1225 |
| 2022-08-11 | 4.33 | $4.96 | 8830 |
| 2022-08-10 | 4.28 | $4.35 | 6433 |
| 2022-08-09 | 4.27 | $4.35 | 100 |
| 2022-08-08 | 4.27 | $4.35 | 200 |
| 2022-08-05 | 4.28 | $4.29 | — |
| 2022-08-04 | 4.29 | $4.29 | 600 |
| 2022-08-03 | 4.29 | $4.56 | 100 |
| 2022-08-02 | 4.28 | $4.46 | 100 |
| 2022-08-01 | 4.28 | $4.58 | — |
| 2022-07-29 | 4.28 | $4.58 | 2205 |
| 2022-07-28 | 4.29 | $4.66 | 530 |
| 2022-07-27 | 4.30 | $4.27 | 6300 |
| 2022-07-26 | 4.33 | $4.23 | 7010 |
| 2022-07-25 | 4.36 | $4.08 | 500 |
| 2022-07-22 | 4.39 | $4.15 | 4400 |
| 2022-07-21 | 4.42 | $4.21 | — |
| 2022-07-20 | 4.47 | $4.21 | 400 |
| 2022-07-19 | 4.53 | $4.05 | — |
| 2022-07-18 | 4.57 | $4.05 | 310 |
| 2022-07-15 | 4.63 | $3.87 | 500 |
| 2022-07-14 | 4.71 | $3.91 | 2400 |
| 2022-07-13 | 4.79 | $4.21 | 631 |
| 2022-07-12 | 4.86 | $4.29 | 410 |
| 2022-07-11 | 4.95 | $4.58 | — |
| 2022-07-08 | 5.03 | $4.58 | 2344 |
| 2022-07-07 | 5.12 | $4.32 | — |
| 2022-07-06 | 5.22 | $4.32 | 1000 |
| 2022-07-05 | 5.31 | $4.42 | 8011 |
| 2022-07-01 | 5.41 | $4.69 | — |
| 2022-06-30 | 5.50 | $4.69 | 8100 |
| 2022-06-29 | 5.58 | $4.78 | 15400 |
| 2022-06-28 | 5.66 | $4.89 | 20600 |
| 2022-06-27 | 5.71 | $4.87 | 600 |
| 2022-06-24 | 5.77 | $4.75 | — |
| 2022-06-23 | 5.83 | $4.75 | 900 |
| 2022-06-22 | 5.90 | $5.26 | — |
| 2022-06-21 | 5.93 | $5.26 | 2012 |
| 2022-06-17 | 5.97 | $4.90 | 16300 |
| 2022-06-16 | 6.04 | $5.18 | 210 |
| 2022-06-15 | 6.08 | $5.50 | 700 |
| 2022-06-14 | 6.12 | $5.47 | 2038 |
| 2022-06-13 | 6.15 | $5.72 | 1218 |
| 2022-06-10 | 6.15 | $5.99 | 500 |
| 2022-06-09 | 6.14 | $6.30 | 100 |
| 2022-06-08 | 6.13 | $6.29 | — |
| 2022-06-07 | 6.11 | $6.29 | — |
| 2022-06-06 | 6.08 | $6.29 | 114 |
| 2022-06-03 | 6.08 | $6.27 | 200 |
| 2022-06-02 | 6.08 | $6.51 | 1400 |
| 2022-06-01 | 6.10 | $6.33 | 1000 |
| 2022-05-31 | 6.11 | $6.29 | 1200 |
| 2022-05-27 | 6.13 | $6.02 | — |
| 2022-05-26 | 6.17 | $6.02 | — |
| 2022-05-25 | 6.21 | $6.02 | 311 |
| 2022-05-24 | 6.25 | $6.02 | — |
| 2022-05-23 | 6.29 | $6.02 | — |
| 2022-05-20 | 6.31 | $6.02 | 3801 |
| 2022-05-19 | 6.36 | $6.16 | — |
| 2022-05-18 | 6.41 | $6.16 | — |
| 2022-05-17 | 6.48 | $6.16 | — |
| 2022-05-16 | 6.56 | $6.16 | 915 |
| 2022-05-13 | 6.63 | $5.73 | — |
| 2022-05-12 | 6.71 | $5.73 | 500 |
| 2022-05-11 | 6.80 | $6.12 | 200 |
| 2022-05-10 | 6.86 | $5.89 | 1000 |
| 2022-05-09 | 6.91 | $5.77 | 800 |
| 2022-05-06 | 6.97 | $6.11 | 3703 |
| 2022-05-05 | 7.00 | $6.42 | 2500 |
| 2022-05-04 | 7.00 | $6.87 | 505 |
| 2022-05-03 | 7.00 | $6.59 | — |
| 2022-05-02 | 7.00 | $6.59 | 1800 |
| 2022-04-29 | 6.99 | $6.88 | 100 |
| 2022-04-28 | 6.97 | $6.75 | 500 |
| 2022-04-27 | 6.96 | $6.80 | — |
| 2022-04-26 | 6.94 | $6.80 | 314 |
| 2022-04-25 | 6.93 | $6.57 | 1600 |
| 2022-04-22 | 6.94 | $6.86 | 5400 |
| 2022-04-21 | 6.93 | $7.26 | 504 |
| 2022-04-20 | 6.90 | $7.60 | — |
| 2022-04-19 | 6.84 | $7.60 | 7616 |
| 2022-04-18 | 6.78 | $7.57 | 300 |
| 2022-04-14 | 6.72 | $7.51 | 4004 |
| 2022-04-13 | 6.66 | $7.34 | 814 |
| 2022-04-12 | 6.60 | $7.33 | 700 |
| 2022-04-11 | 6.53 | $6.95 | 100 |
| 2022-04-08 | 6.49 | $7.00 | 1700 |
| 2022-04-07 | 6.46 | $6.61 | — |
| 2022-04-06 | 6.45 | $6.61 | 500 |
| 2022-04-05 | 6.44 | $6.70 | 1525 |
| 2022-04-04 | 6.43 | $6.73 | 6100 |
| 2022-04-01 | 6.42 | $6.42 | 2200 |
| 2022-03-31 | 6.42 | $6.46 | 700 |
| 2022-03-30 | 6.41 | $6.42 | 72901 |
| 2022-03-29 | 6.41 | $6.53 | 1108 |
| 2022-03-28 | 6.40 | $6.55 | 1200 |
| 2022-03-25 | 6.38 | $6.74 | 1300 |
| 2022-03-24 | 6.35 | $6.66 | 707 |
| 2022-03-23 | 6.30 | $6.66 | 1000 |
| 2022-03-22 | 6.26 | $6.38 | 19500 |
| 2022-03-21 | 6.24 | $6.50 | 1808 |
| 2022-03-18 | 6.22 | $6.28 | 1508 |
| 2022-03-17 | 6.22 | $6.28 | 1800 |
| 2022-03-16 | 6.21 | $6.09 | — |
| 2022-03-15 | 6.21 | $6.09 | — |
| 2022-03-14 | 6.20 | $6.09 | 3005 |
| 2022-03-11 | 6.21 | $6.45 | — |
| 2022-03-10 | 6.19 | $6.45 | 414 |
| 2022-03-09 | 6.17 | $6.36 | 2000 |
| 2022-03-08 | 6.15 | $6.50 | — |
| 2022-03-07 | 6.13 | $6.50 | 901 |
| 2022-03-04 | 6.11 | $6.38 | — |
| 2022-03-03 | 6.07 | $6.38 | 243 |
| 2022-03-02 | 6.04 | $6.42 | 1100 |
| 2022-03-01 | 6.00 | $6.30 | 200 |
| 2022-02-28 | 5.97 | $6.10 | 1300 |
| 2022-02-25 | 5.93 | $6.05 | 3621 |
| 2022-02-24 | 5.89 | $5.74 | 1600 |
| 2022-02-23 | 5.87 | $5.94 | 300 |
| 2022-02-22 | 5.83 | $5.85 | 3200 |
| 2022-02-18 | 5.80 | $6.18 | — |
| 2022-02-17 | 5.82 | $6.18 | — |
| 2022-02-16 | 5.85 | $6.18 | 2400 |
| 2022-02-15 | 5.88 | $6.03 | 2400 |
| 2022-02-14 | 5.92 | $5.97 | 5400 |
| 2022-02-11 | 5.96 | $6.18 | 9300 |
| 2022-02-10 | 5.99 | $6.02 | 1100 |
| 2022-02-09 | 6.04 | $6.10 | 200 |
| 2022-02-08 | 6.07 | $6.00 | 1521 |
| 2022-02-07 | 6.09 | $6.18 | 10212 |
| 2022-02-04 | 6.10 | $5.95 | 14000 |
| 2022-02-03 | 6.12 | $5.70 | 704 |
| 2022-02-02 | 6.15 | $5.76 | 7630 |
| 2022-02-01 | 6.19 | $5.65 | 6300 |
| 2022-01-31 | 6.21 | $5.68 | 9200 |
| 2022-01-28 | 6.22 | $5.31 | 15327 |
| 2022-01-27 | 6.26 | $5.27 | 5700 |
| 2022-01-26 | 6.30 | $5.20 | 113500 |
| 2022-01-25 | 6.35 | $5.18 | 14000 |
| 2022-01-24 | 6.38 | $5.26 | 35040 |
| 2022-01-21 | 6.40 | $6.64 | — |
| 2022-01-20 | 6.36 | $6.64 | 12000 |
| 2022-01-19 | 6.31 | $6.78 | 16110 |
| 2022-01-18 | 6.23 | $6.90 | 12500 |
| 2022-01-14 | 6.16 | $6.71 | 3000 |
| 2022-01-13 | 6.11 | $6.94 | — |
| 2022-01-12 | 6.06 | $6.94 | 500 |
| 2022-01-11 | 6.00 | $6.71 | 1400 |
| 2022-01-10 | 5.95 | $6.37 | 1600 |
| 2022-01-07 | 5.93 | $6.39 | — |
| 2022-01-06 | 5.90 | $6.39 | 100 |
| 2022-01-05 | 5.88 | $6.37 | — |
| 2022-01-04 | 5.86 | $6.37 | 4547 |
| 2022-01-03 | 5.82 | $6.05 | — |
| 2021-12-31 | 5.81 | $6.05 | — |
| 2021-12-30 | 5.79 | $6.05 | 3600 |
| 2021-12-29 | 5.77 | $6.10 | — |
| 2021-12-28 | 5.75 | $6.10 | 100 |
| 2021-12-27 | 5.75 | $5.75 | — |
| 2021-12-23 | 5.77 | $5.75 | — |
| 2021-12-22 | 5.80 | $5.75 | — |
| 2021-12-21 | 5.84 | $5.75 | 700 |
| 2021-12-20 | 5.87 | $5.12 | 1300 |
| 2021-12-17 | 5.94 | $5.57 | 100 |
| 2021-12-16 | 5.99 | $5.77 | — |
| 2021-12-15 | 6.04 | $5.77 | — |
| 2021-12-14 | 6.10 | $5.77 | — |
| 2021-12-13 | 6.14 | $5.77 | 100 |
| 2021-12-10 | 6.19 | $5.94 | 1700 |
| 2021-12-09 | 6.23 | $5.89 | — |
| 2021-12-08 | 6.27 | $5.89 | — |
| 2021-12-07 | 6.33 | $5.89 | 200 |
| 2021-12-06 | 6.39 | $5.75 | 200 |
| 2021-12-03 | 6.45 | $5.69 | 500 |
| 2021-12-02 | 6.60 | $5.73 | 300 |
| 2021-12-01 | 6.74 | $5.65 | 1400 |
| 2021-11-30 | 6.90 | $5.79 | 3100 |
| 2021-11-29 | 7.06 | $6.02 | 1400 |
| 2021-11-26 | 7.18 | $6.16 | 1000 |
| 2021-11-24 | 7.30 | $6.41 | 3645 |
| 2021-11-23 | 7.41 | $6.44 | 610 |
| 2021-11-22 | 7.53 | $6.39 | 1600 |
| 2021-11-19 | 7.66 | $6.48 | 5818 |
| 2021-11-18 | 7.76 | $6.66 | 600 |
| 2021-11-17 | 7.86 | $6.74 | 1919 |
| 2021-11-16 | 7.96 | $6.90 | 7100 |
| 2021-11-15 | 8.06 | $6.70 | 2200 |
| 2021-11-12 | 8.16 | $6.69 | 200 |
| 2021-11-11 | 8.27 | $6.65 | 3400 |
| 2021-11-10 | 8.36 | $6.79 | 1100 |
| 2021-11-09 | 8.42 | $7.11 | 5220 |
| 2021-11-08 | 8.46 | $7.05 | 700 |
| 2021-11-05 | 8.50 | $7.04 | 3903 |
| 2021-11-04 | 8.54 | $8.59 | 500 |
| 2021-11-03 | 8.49 | $8.51 | 300 |
| 2021-11-02 | 8.44 | $8.91 | — |
| 2021-11-01 | 8.37 | $8.91 | 926 |
| 2021-10-29 | 8.29 | $8.55 | 1143 |
| 2021-10-28 | 8.24 | $8.55 | 902 |
| 2021-10-27 | 8.17 | $8.59 | 817 |
| 2021-10-26 | 8.11 | $8.88 | 800 |
| 2021-10-25 | 8.03 | $8.80 | 100 |
| 2021-10-22 | 7.97 | $8.61 | 2200 |
| 2021-10-21 | 7.88 | $8.56 | 3827 |
| 2021-10-20 | 7.80 | $8.82 | 1000 |
| 2021-10-19 | 7.68 | $8.83 | 231 |
| 2021-10-18 | 7.56 | $8.85 | 1500 |
| 2021-10-15 | 7.43 | $8.76 | 4519 |
| 2021-10-14 | 7.33 | $8.46 | 14149 |
| 2021-10-13 | 7.24 | $7.95 | 300 |
| 2021-10-12 | 7.15 | $7.98 | 4000 |
| 2021-10-11 | 7.06 | $7.81 | — |
| 2021-10-08 | 6.98 | $7.81 | 500 |
| 2021-10-07 | 6.89 | $7.65 | 11719 |
| 2021-10-06 | 6.81 | $7.58 | 3000 |
| 2021-10-05 | 6.74 | $7.42 | 1300 |
| 2021-10-04 | 6.67 | $7.43 | 3800 |
| 2021-10-01 | 6.60 | $7.37 | 1000 |
| 2021-09-30 | 6.53 | $7.32 | 800 |
| 2021-09-29 | 6.47 | $7.36 | 300 |
| 2021-09-28 | 6.41 | $7.31 | 725 |
| 2021-09-27 | 6.35 | $7.48 | 10700 |
| 2021-09-24 | 6.28 | $6.90 | 5100 |
| 2021-09-23 | 6.25 | $6.91 | 500 |
| 2021-09-22 | 6.21 | $6.38 | — |
| 2021-09-21 | 6.20 | $6.38 | — |
| 2021-09-20 | 6.19 | $6.38 | 2501 |
| 2021-09-17 | 6.17 | $6.73 | — |
| 2021-09-16 | 6.12 | $6.73 | 100 |
| 2021-09-15 | 6.10 | $6.12 | — |
| 2021-09-14 | 6.11 | $6.12 | — |
| 2021-09-13 | 6.13 | $6.12 | — |
| 2021-09-10 | 6.14 | $6.12 | — |
| 2021-09-09 | 6.16 | $6.12 | 400 |
| 2021-09-08 | 6.17 | $6.05 | — |
| 2021-09-07 | 6.18 | $6.05 | — |
| 2021-09-03 | 6.19 | $6.05 | 100 |
| 2021-09-02 | 6.20 | $6.05 | — |
| 2021-09-01 | 6.18 | $6.05 | 2100 |
| 2021-08-31 | 6.17 | $6.09 | 1800 |
| 2021-08-30 | 6.15 | $6.14 | 1100 |
| 2021-08-27 | 6.13 | $6.18 | — |
| 2021-08-26 | 6.11 | $6.18 | — |
| 2021-08-25 | 6.10 | $6.18 | — |
| 2021-08-24 | 6.08 | $6.18 | — |
| 2021-08-23 | 6.07 | $6.18 | 1910 |
| 2021-08-20 | 6.05 | $5.87 | 1000 |
| 2021-08-19 | 6.05 | $5.74 | 300 |
| 2021-08-18 | 6.06 | $6.41 | — |
| 2021-08-17 | 6.02 | $6.41 | — |
| 2021-08-16 | 5.99 | $6.41 | 100 |
| 2021-08-13 | 5.96 | $6.42 | — |
| 2021-08-12 | 5.94 | $6.42 | 100 |
| 2021-08-11 | 5.92 | $6.25 | — |
| 2021-08-10 | 5.93 | $6.25 | — |
| 2021-08-09 | 5.93 | $6.25 | — |
| 2021-08-06 | 5.94 | $6.25 | 1000 |
| 2021-08-05 | 5.94 | $5.77 | — |
| 2021-08-04 | 5.97 | $5.77 | — |
| 2021-08-03 | 6.01 | $5.77 | 200 |
| 2021-08-02 | 6.05 | $5.78 | — |
| 2021-07-30 | 6.10 | $5.78 | 1000 |
| 2021-07-29 | 6.15 | $5.94 | 500 |
| 2021-07-28 | 6.19 | $5.80 | 400 |
| 2021-07-27 | 6.24 | $5.92 | 200 |
| 2021-07-26 | 6.28 | $5.85 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.91
2026-07-23
Close Price
$23.88
Vol: 413500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.25
Average
8.40
Maximum
26.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.91 | $23.88 | 413500 |
| 2026-07-22 | 23.92 | $23.72 | 351715 |
| 2026-07-21 | 23.94 | $23.97 | 568800 |
| 2026-07-20 | 23.93 | $23.06 | 256300 |
| 2026-07-17 | 24.03 | $23.46 | 246500 |
| 2026-07-16 | 24.09 | $23.46 | 418800 |
| 2026-07-15 | 24.15 | $23.81 | 288571 |
| 2026-07-14 | 24.19 | $24.26 | 289126 |
| 2026-07-13 | 24.18 | $23.83 | 289953 |
| 2026-07-10 | 24.22 | $23.86 | 361600 |
| 2026-07-09 | 24.25 | $24.09 | 167302 |
| 2026-07-08 | 24.27 | $24.41 | 450523 |
| 2026-07-07 | 24.26 | $23.03 | 583152 |
| 2026-07-06 | 24.39 | $22.64 | 387600 |
| 2026-07-02 | 24.57 | $23.08 | 532400 |
| 2026-07-01 | 24.73 | $23.57 | 177910 |
| 2026-06-30 | 24.85 | $24.51 | 349300 |
| 2026-06-29 | 24.89 | $24.80 | 504500 |
| 2026-06-26 | 24.89 | $24.95 | 407300 |
| 2026-06-25 | 24.89 | $24.62 | 529800 |
| 2026-06-24 | 24.92 | $24.11 | 275615 |
| 2026-06-23 | 25.00 | $25.25 | 441513 |
| 2026-06-22 | 24.97 | $25.82 | 490300 |
| 2026-06-18 | 24.89 | $24.15 | 669154 |
| 2026-06-17 | 24.96 | $23.72 | 339311 |
| 2026-06-16 | 25.09 | $23.68 | 393138 |
| 2026-06-15 | 25.24 | $24.05 | 538400 |
| 2026-06-12 | 25.37 | $24.30 | 348600 |
| 2026-06-11 | 25.48 | $23.99 | 882400 |
| 2026-06-10 | 25.64 | $23.91 | 965464 |
| 2026-06-09 | 25.82 | $24.71 | 273467 |
| 2026-06-08 | 25.94 | $24.85 | 442614 |
| 2026-06-05 | 26.05 | $24.15 | 731871 |
| 2026-06-04 | 26.25 | $26.38 | 218502 |
| 2026-06-03 | 26.24 | $25.91 | 243936 |
| 2026-06-02 | 26.27 | $26.24 | 372433 |
| 2026-06-01 | 26.28 | $25.37 | 504848 |
| 2026-05-29 | 26.37 | $24.92 | 1.1M |
| 2026-05-28 | 26.52 | $24.92 | 497906 |
| 2026-05-27 | 26.69 | $25.32 | 794216 |
| 2026-05-26 | 26.84 | $27.08 | 857700 |
| 2026-05-22 | 26.81 | $27.40 | 212413 |
| 2026-05-21 | 26.75 | $27.19 | 249500 |
| 2026-05-20 | 26.70 | $27.75 | 1.6M |
| 2026-05-19 | 26.59 | $28.09 | 338932 |
| 2026-05-18 | 26.44 | $28.16 | 240032 |
| 2026-05-15 | 26.26 | $27.87 | 380192 |
| 2026-05-14 | 26.09 | $27.68 | 362376 |
| 2026-05-13 | 25.92 | $27.39 | 1.2M |
| 2026-05-12 | 25.76 | $27.01 | 482300 |
| 2026-05-11 | 25.63 | $26.69 | 762100 |
| 2026-05-08 | 25.52 | $27.13 | 556427 |
| 2026-05-07 | 25.35 | $28.39 | 948500 |
| 2026-05-06 | 25.03 | $27.05 | 702166 |
| 2026-05-05 | 24.82 | $27.79 | 503809 |
| 2026-05-04 | 24.50 | $27.43 | 828527 |
| 2026-05-01 | 24.20 | $27.16 | 387525 |
| 2026-04-30 | 23.88 | $26.82 | 373795 |
| 2026-04-29 | 23.58 | $26.34 | 299267 |
| 2026-04-28 | 23.28 | $25.42 | 931107 |
| 2026-04-27 | 23.06 | $25.57 | 731848 |
| 2026-04-24 | 22.79 | $25.68 | 406900 |
| 2026-04-23 | 22.49 | $24.88 | 339200 |
| 2026-04-22 | 22.24 | $24.47 | 469400 |
| 2026-04-21 | 22.01 | $23.13 | 367308 |
| 2026-04-20 | 21.89 | $23.48 | 488200 |
| 2026-04-17 | 21.72 | $22.88 | 416500 |
| 2026-04-16 | 21.60 | $23.53 | 322305 |
| 2026-04-15 | 21.39 | $23.32 | 474900 |
| 2026-04-14 | 21.19 | $22.66 | 575049 |
| 2026-04-13 | 21.04 | $22.23 | 326508 |
| 2026-04-10 | 20.91 | $21.42 | 1.0M |
| 2026-04-09 | 20.86 | $21.08 | 678548 |
| 2026-04-08 | 20.83 | $20.98 | 1.4M |
| 2026-04-07 | 20.82 | $20.50 | 569242 |
| 2026-04-06 | 20.85 | $20.18 | 1.1M |
| 2026-04-02 | 20.92 | $20.19 | 1.2M |
| 2026-04-01 | 21.00 | $19.89 | 533832 |
| 2026-03-31 | 21.11 | $20.92 | 782614 |
| 2026-03-30 | 21.14 | $20.55 | 572100 |
| 2026-03-27 | 21.20 | $21.55 | 1.2M |
| 2026-03-26 | 21.16 | $21.32 | 279022 |
| 2026-03-25 | 21.14 | $21.71 | 512812 |
| 2026-03-24 | 21.08 | $21.35 | 470225 |
| 2026-03-23 | 21.06 | $21.05 | 1.1M |
| 2026-03-20 | 21.06 | $21.35 | 1.4M |
| 2026-03-19 | 21.02 | $21.63 | 1.2M |
| 2026-03-18 | 20.96 | $21.38 | 364442 |
| 2026-03-17 | 20.92 | $21.28 | 442700 |
| 2026-03-16 | 20.88 | $20.78 | 391890 |
| 2026-03-13 | 20.89 | $20.93 | 250337 |
| 2026-03-12 | 20.88 | $21.03 | 556700 |
| 2026-03-11 | 20.87 | $21.74 | 2.8M |
| 2026-03-10 | 20.78 | $22.04 | 230739 |
| 2026-03-09 | 20.64 | $21.98 | 344849 |
| 2026-03-06 | 20.50 | $21.67 | 311552 |
| 2026-03-05 | 20.38 | $21.82 | 350223 |
| 2026-03-04 | 20.23 | $22.62 | 2.1M |
| 2026-03-03 | 19.98 | $22.23 | 668112 |
| 2026-03-02 | 19.74 | $23.35 | 625089 |
| 2026-02-27 | 19.36 | $22.40 | 1.6M |
| 2026-02-26 | 19.04 | $23.23 | 866158 |
| 2026-02-25 | 18.60 | $19.86 | 509463 |
| 2026-02-24 | 18.47 | $19.95 | 328327 |
| 2026-02-23 | 18.31 | $19.31 | 286221 |
| 2026-02-20 | 18.21 | $19.45 | 473944 |
| 2026-02-19 | 18.08 | $19.43 | 409534 |
| 2026-02-18 | 17.93 | $19.42 | 391040 |
| 2026-02-17 | 17.78 | $19.02 | 626403 |
| 2026-02-13 | 17.65 | $18.95 | 569139 |
| 2026-02-12 | 17.51 | $18.09 | 255900 |
| 2026-02-11 | 17.45 | $18.53 | 333500 |
| 2026-02-10 | 17.34 | $18.23 | 317513 |
| 2026-02-09 | 17.24 | $18.29 | 292505 |
| 2026-02-06 | 17.13 | $17.83 | 299400 |
| 2026-02-05 | 17.06 | $16.84 | 429094 |
| 2026-02-04 | 17.08 | $17.37 | 823092 |
| 2026-02-03 | 17.05 | $19.53 | 698400 |
| 2026-02-02 | 16.79 | $18.60 | 520623 |
| 2026-01-30 | 16.60 | $18.36 | 430238 |
| 2026-01-29 | 16.41 | $18.11 | 322388 |
| 2026-01-28 | 16.24 | $17.64 | 506525 |
| 2026-01-27 | 16.09 | $17.47 | 502013 |
| 2026-01-26 | 15.94 | $16.94 | 284020 |
| 2026-01-23 | 15.84 | $16.46 | 274542 |
| 2026-01-22 | 15.77 | $16.73 | 445200 |
| 2026-01-21 | 15.67 | $16.85 | 234500 |
| 2026-01-20 | 15.55 | $16.22 | 398400 |
| 2026-01-16 | 15.47 | $16.21 | 354347 |
| 2026-01-15 | 15.40 | $16.28 | 336815 |
| 2026-01-14 | 15.30 | $15.98 | 556423 |
| 2026-01-13 | 15.23 | $16.33 | 1.0M |
| 2026-01-12 | 15.12 | $15.29 | 1.0M |
| 2026-01-09 | 15.10 | $15.01 | 809531 |
| 2026-01-08 | 15.11 | $15.09 | 259946 |
| 2026-01-07 | 15.11 | $14.75 | 362500 |
| 2026-01-06 | 15.15 | $14.88 | 381138 |
| 2026-01-05 | 15.18 | $15.60 | 476900 |
| 2026-01-02 | 15.13 | $15.94 | 254100 |
| 2025-12-31 | 15.05 | $15.43 | 235300 |
| 2025-12-30 | 15.01 | $15.67 | 370489 |
| 2025-12-29 | 14.94 | $15.44 | 373700 |
| 2025-12-26 | 14.88 | $15.21 | 116100 |
| 2025-12-24 | 14.85 | $15.19 | 112849 |
| 2025-12-23 | 14.82 | $15.20 | 231500 |
| 2025-12-22 | 14.77 | $15.32 | 247500 |
| 2025-12-19 | 14.72 | $14.99 | 301400 |
| 2025-12-18 | 14.69 | $15.00 | 583500 |
| 2025-12-17 | 14.66 | $15.67 | 322200 |
| 2025-12-16 | 14.55 | $15.65 | 645307 |
| 2025-12-15 | 14.43 | $15.86 | 565847 |
| 2025-12-12 | 14.28 | $15.76 | 895330 |
| 2025-12-11 | 14.13 | $15.88 | 382400 |
| 2025-12-10 | 13.94 | $15.64 | 1.0M |
| 2025-12-09 | 13.76 | $15.25 | 548862 |
| 2025-12-08 | 13.61 | $14.31 | 795400 |
| 2025-12-05 | 13.53 | $14.43 | 381549 |
| 2025-12-04 | 13.44 | $14.12 | 428126 |
| 2025-12-03 | 13.37 | $13.74 | 388700 |
| 2025-12-02 | 13.33 | $13.60 | 473401 |
| 2025-12-01 | 13.30 | $13.96 | 367035 |
| 2025-11-28 | 13.23 | $13.99 | 172500 |
| 2025-11-26 | 13.15 | $13.79 | 319115 |
| 2025-11-25 | 13.08 | $13.73 | 938711 |
| 2025-11-24 | 13.01 | $13.74 | 591673 |
| 2025-11-21 | 12.94 | $13.55 | 670800 |
| 2025-11-20 | 12.87 | $13.34 | 693308 |
| 2025-11-19 | 12.82 | $13.48 | 487300 |
| 2025-11-18 | 12.76 | $13.05 | 769459 |
| 2025-11-17 | 12.72 | $12.86 | 1.1M |
| 2025-11-14 | 12.71 | $13.31 | 509167 |
| 2025-11-13 | 12.65 | $12.96 | 471309 |
| 2025-11-12 | 12.61 | $13.53 | 470643 |
| 2025-11-11 | 12.52 | $13.62 | 674000 |
| 2025-11-10 | 12.40 | $13.55 | 820722 |
| 2025-11-07 | 12.28 | $13.39 | 395316 |
| 2025-11-06 | 12.16 | $13.37 | 913395 |
| 2025-11-05 | 12.04 | $12.65 | 436431 |
| 2025-11-04 | 11.97 | $12.61 | 370562 |
| 2025-11-03 | 11.91 | $12.98 | 437215 |
| 2025-10-31 | 11.79 | $12.59 | 541517 |
| 2025-10-30 | 11.71 | $12.53 | 347300 |
| 2025-10-29 | 11.62 | $12.71 | 484338 |
| 2025-10-28 | 11.51 | $12.55 | 507635 |
| 2025-10-27 | 11.40 | $12.73 | 452344 |
| 2025-10-24 | 11.26 | $12.46 | 465549 |
| 2025-10-23 | 11.13 | $12.06 | 446000 |
| 2025-10-22 | 11.03 | $11.55 | 269445 |
| 2025-10-21 | 10.98 | $11.28 | 256749 |
| 2025-10-20 | 10.95 | $11.13 | 187300 |
| 2025-10-17 | 10.93 | $10.77 | 484581 |
| 2025-10-16 | 10.94 | $10.73 | 268700 |
| 2025-10-15 | 10.96 | $10.92 | 290100 |
| 2025-10-14 | 10.97 | $10.85 | 624600 |
| 2025-10-13 | 10.98 | $11.16 | 298400 |
| 2025-10-10 | 10.96 | $10.78 | 647600 |
| 2025-10-09 | 10.98 | $11.48 | 534203 |
| 2025-10-08 | 10.93 | $11.53 | 732836 |
| 2025-10-07 | 10.87 | $11.58 | 369246 |
| 2025-10-06 | 10.79 | $11.42 | 892912 |
| 2025-10-03 | 10.73 | $11.27 | 522000 |
| 2025-10-02 | 10.67 | $10.98 | 294231 |
| 2025-10-01 | 10.64 | $11.01 | 281511 |
| 2025-09-30 | 10.60 | $10.78 | 251713 |
| 2025-09-29 | 10.58 | $10.87 | 220011 |
| 2025-09-26 | 10.55 | $10.99 | 178329 |
| 2025-09-25 | 10.50 | $11.12 | 366237 |
| 2025-09-24 | 10.43 | $10.89 | 434505 |
| 2025-09-23 | 10.39 | $11.05 | 408500 |
| 2025-09-22 | 10.32 | $10.93 | 517512 |
| 2025-09-19 | 10.25 | $10.73 | 354628 |
| 2025-09-18 | 10.20 | $10.75 | 302300 |
| 2025-09-17 | 10.14 | $10.73 | 410700 |
| 2025-09-16 | 10.08 | $10.77 | 337130 |
| 2025-09-15 | 10.01 | $10.75 | 528830 |
| 2025-09-12 | 9.93 | $10.58 | 240200 |
| 2025-09-11 | 9.86 | $10.49 | 387800 |
| 2025-09-10 | 9.80 | $10.30 | 303003 |
| 2025-09-09 | 9.75 | $10.14 | 451701 |
| 2025-09-08 | 9.70 | $10.06 | 531600 |
| 2025-09-05 | 9.67 | $10.01 | 281714 |
| 2025-09-04 | 9.63 | $10.29 | 294100 |
| 2025-09-03 | 9.56 | $10.21 | 335500 |
| 2025-09-02 | 9.49 | $10.24 | 383518 |
| 2025-08-29 | 9.41 | $10.09 | 361700 |
| 2025-08-28 | 9.34 | $10.07 | 773132 |
| 2025-08-27 | 9.27 | $9.77 | 221429 |
| 2025-08-26 | 9.21 | $9.80 | 293054 |
| 2025-08-25 | 9.15 | $9.77 | 379142 |
| 2025-08-22 | 9.09 | $9.87 | 561900 |
| 2025-08-21 | 9.00 | $9.72 | 420400 |
| 2025-08-20 | 8.93 | $9.50 | 495346 |
| 2025-08-19 | 8.87 | $9.38 | 660039 |
| 2025-08-18 | 8.82 | $9.71 | 1.6M |
| 2025-08-15 | 8.72 | $9.59 | 696600 |
| 2025-08-14 | 8.63 | $9.60 | 844000 |
| 2025-08-13 | 8.53 | $9.68 | 1.1M |
| 2025-08-12 | 8.41 | $9.58 | 860057 |
| 2025-08-11 | 8.28 | $9.17 | 634800 |
| 2025-08-08 | 8.19 | $9.11 | 755800 |
| 2025-08-07 | 8.09 | $8.89 | 976928 |
| 2025-08-06 | 8.01 | $8.07 | 508800 |
| 2025-08-05 | 8.00 | $8.15 | 589900 |
| 2025-08-04 | 7.99 | $7.78 | 158500 |
| 2025-08-01 | 8.01 | $7.79 | 328326 |
| 2025-07-31 | 8.03 | $7.98 | 137129 |
| 2025-07-30 | 8.04 | $8.26 | 214300 |
| 2025-07-29 | 8.01 | $8.39 | 284200 |
| 2025-07-28 | 7.97 | $8.14 | 611863 |
| 2025-07-25 | 7.96 | $8.02 | 168100 |
| 2025-07-24 | 7.95 | $8.19 | 181213 |
| 2025-07-23 | 7.92 | $8.22 | 397507 |
| 2025-07-22 | 7.89 | $7.99 | 179219 |
| 2025-07-21 | 7.88 | $8.01 | 140114 |
| 2025-07-18 | 7.87 | $7.98 | 172310 |
| 2025-07-17 | 7.86 | $7.97 | 306438 |
| 2025-07-16 | 7.85 | $7.89 | 221000 |
| 2025-07-15 | 7.84 | $7.99 | 250721 |
| 2025-07-14 | 7.83 | $8.05 | 502533 |
| 2025-07-11 | 7.80 | $7.78 | 110623 |
| 2025-07-10 | 7.81 | $7.87 | 171517 |
| 2025-07-09 | 7.80 | $7.84 | 234020 |
| 2025-07-08 | 7.80 | $7.90 | 206600 |
| 2025-07-07 | 7.78 | $7.83 | 240202 |
| 2025-07-03 | 7.78 | $8.11 | 132318 |
| 2025-07-02 | 7.74 | $8.04 | 305510 |
| 2025-07-01 | 7.71 | $7.91 | 311200 |
| 2025-06-30 | 7.69 | $7.89 | 228727 |
| 2025-06-27 | 7.67 | $7.81 | 374230 |
| 2025-06-26 | 7.66 | $7.96 | 362700 |
| 2025-06-25 | 7.63 | $7.77 | 296000 |
| 2025-06-24 | 7.61 | $7.70 | 316700 |
| 2025-06-23 | 7.60 | $7.77 | 302300 |
| 2025-06-20 | 7.58 | $7.97 | 334549 |
| 2025-06-18 | 7.54 | $7.83 | 177700 |
| 2025-06-17 | 7.51 | $7.91 | 184700 |
| 2025-06-16 | 7.47 | $7.87 | 234023 |
| 2025-06-13 | 7.43 | $7.94 | 403439 |
| 2025-06-12 | 7.38 | $7.83 | 243000 |
| 2025-06-11 | 7.33 | $7.81 | 199900 |
| 2025-06-10 | 7.28 | $7.72 | 360200 |
| 2025-06-09 | 7.23 | $7.71 | 601900 |
| 2025-06-06 | 7.18 | $7.58 | 313300 |
| 2025-06-05 | 7.14 | $7.39 | 206000 |
| 2025-06-04 | 7.11 | $7.43 | 296515 |
| 2025-06-03 | 7.08 | $7.49 | 318100 |
| 2025-06-02 | 7.03 | $7.18 | 261501 |
| 2025-05-30 | 7.02 | $7.03 | 148800 |
| 2025-05-29 | 7.02 | $7.18 | 160718 |
| 2025-05-28 | 7.00 | $7.22 | 230712 |
| 2025-05-27 | 6.98 | $7.20 | 319418 |
| 2025-05-23 | 6.95 | $7.05 | 199443 |
| 2025-05-22 | 6.94 | $6.85 | 403700 |
| 2025-05-21 | 6.95 | $6.88 | 1.4M |
| 2025-05-20 | 6.96 | $7.07 | 172903 |
| 2025-05-19 | 6.95 | $7.18 | 270921 |
| 2025-05-16 | 6.92 | $7.10 | 432600 |
| 2025-05-15 | 6.90 | $7.14 | 594314 |
| 2025-05-14 | 6.88 | $7.19 | 870513 |
| 2025-05-13 | 6.85 | $7.27 | 552800 |
| 2025-05-12 | 6.80 | $7.17 | 1.0M |
| 2025-05-09 | 6.76 | $6.83 | 678600 |
| 2025-05-08 | 6.76 | $6.79 | 234800 |
| 2025-05-07 | 6.75 | $6.81 | 264900 |
| 2025-05-06 | 6.75 | $6.66 | 204606 |
| 2025-05-05 | 6.76 | $6.59 | 260864 |
| 2025-05-02 | 6.77 | $6.76 | 311930 |
| 2025-05-01 | 6.78 | $6.69 | 293600 |
| 2025-04-30 | 6.78 | $6.55 | 617600 |
| 2025-04-29 | 6.81 | $6.66 | 330100 |
| 2025-04-28 | 6.82 | $6.53 | 393304 |
| 2025-04-25 | 6.86 | $6.66 | 293344 |
| 2025-04-24 | 6.88 | $6.63 | 228700 |
| 2025-04-23 | 6.90 | $6.41 | 190600 |
| 2025-04-22 | 6.95 | $6.47 | 196604 |
| 2025-04-21 | 7.01 | $6.43 | 217302 |
| 2025-04-17 | 7.07 | $6.73 | 306800 |
| 2025-04-16 | 7.10 | $6.71 | 452656 |
| 2025-04-15 | 7.14 | $6.78 | 710100 |
| 2025-04-14 | 7.18 | $6.54 | 516818 |
| 2025-04-11 | 7.25 | $6.54 | 215600 |
| 2025-04-10 | 7.32 | $6.42 | 395114 |
| 2025-04-09 | 7.42 | $7.08 | 557229 |
| 2025-04-08 | 7.45 | $6.41 | 386747 |
| 2025-04-07 | 7.56 | $6.66 | 339600 |
| 2025-04-04 | 7.66 | $6.52 | 536618 |
| 2025-04-03 | 7.78 | $7.53 | 464000 |
| 2025-04-02 | 7.80 | $8.16 | 312519 |
| 2025-04-01 | 7.77 | $7.89 | 255245 |
| 2025-03-31 | 7.75 | $7.73 | 321100 |
| 2025-03-28 | 7.75 | $7.67 | 177905 |
| 2025-03-27 | 7.76 | $7.64 | 169001 |
| 2025-03-26 | 7.78 | $7.79 | 224400 |
| 2025-03-25 | 7.77 | $7.99 | 308027 |
| 2025-03-24 | 7.75 | $7.86 | 322600 |
| 2025-03-21 | 7.74 | $7.56 | 273800 |
| 2025-03-20 | 7.76 | $7.64 | 468000 |
| 2025-03-19 | 7.77 | $7.53 | 245436 |
| 2025-03-18 | 7.80 | $7.42 | 519000 |
| 2025-03-17 | 7.84 | $7.48 | 595000 |
| 2025-03-14 | 7.88 | $7.46 | 241208 |
| 2025-03-13 | 7.92 | $7.17 | 504700 |
| 2025-03-12 | 8.00 | $7.34 | 223000 |
| 2025-03-11 | 8.07 | $7.21 | 316100 |
| 2025-03-10 | 8.16 | $6.91 | 1.4M |
| 2025-03-07 | 8.29 | $7.19 | 533131 |
| 2025-03-06 | 8.40 | $7.17 | 804100 |
| 2025-03-05 | 8.53 | $7.36 | 849700 |
| 2025-03-04 | 8.66 | $7.26 | 1.2M |
| 2025-03-03 | 8.81 | $7.56 | 732400 |
| 2025-02-28 | 8.94 | $7.97 | 358307 |
| 2025-02-27 | 9.04 | $7.86 | 650600 |
| 2025-02-26 | 9.16 | $8.13 | 550303 |
| 2025-02-25 | 9.27 | $8.40 | 283737 |
| 2025-02-24 | 9.36 | $8.81 | 237097 |
| 2025-02-21 | 9.42 | $8.97 | 163100 |
| 2025-02-20 | 9.47 | $9.18 | 164549 |
| 2025-02-19 | 9.50 | $9.08 | 247600 |
| 2025-02-18 | 9.54 | $9.25 | 284300 |
| 2025-02-14 | 9.57 | $9.16 | 327500 |
| 2025-02-13 | 9.62 | $9.13 | 431134 |
| 2025-02-12 | 9.67 | $9.37 | 224800 |
| 2025-02-11 | 9.70 | $9.40 | 646100 |
| 2025-02-10 | 9.73 | $9.61 | 554280 |
| 2025-02-07 | 9.74 | $9.43 | 788035 |
| 2025-02-06 | 9.78 | $9.35 | 198633 |
| 2025-02-05 | 9.82 | $9.58 | 115200 |
| 2025-02-04 | 9.85 | $9.58 | 244128 |
| 2025-02-03 | 9.87 | $9.43 | 204300 |
| 2025-01-31 | 9.92 | $9.50 | 252946 |
| 2025-01-30 | 9.96 | $9.71 | 482543 |
| 2025-01-29 | 9.99 | $9.70 | 413200 |
| 2025-01-28 | 10.02 | $9.71 | 681600 |
| 2025-01-27 | 10.05 | $9.62 | 434027 |
| 2025-01-24 | 10.10 | $10.44 | 191115 |
| 2025-01-23 | 10.06 | $10.24 | 236900 |
| 2025-01-22 | 10.05 | $10.39 | 404743 |
| 2025-01-21 | 10.01 | $10.47 | 407014 |
| 2025-01-17 | 9.96 | $10.44 | 292426 |
| 2025-01-16 | 9.91 | $10.27 | 1.1M |
| 2025-01-15 | 9.87 | $10.06 | 553150 |
| 2025-01-14 | 9.85 | $10.28 | 333141 |
| 2025-01-13 | 9.81 | $9.92 | 385714 |
| 2025-01-10 | 9.80 | $9.80 | 393132 |
| 2025-01-08 | 9.80 | $10.30 | 375664 |
| 2025-01-07 | 9.74 | $10.19 | 429800 |
| 2025-01-06 | 9.70 | $10.29 | 566900 |
| 2025-01-03 | 9.63 | $10.28 | 460846 |
| 2025-01-02 | 9.56 | $10.18 | 552000 |
| 2024-12-31 | 9.50 | $9.95 | 770437 |
| 2024-12-30 | 9.45 | $10.01 | 549800 |
| 2024-12-27 | 9.39 | $9.71 | 977828 |
| 2024-12-26 | 9.36 | $9.81 | 512847 |
| 2024-12-24 | 9.31 | $9.83 | 294605 |
| 2024-12-23 | 9.26 | $9.65 | 346300 |
| 2024-12-20 | 9.22 | $9.37 | 332111 |
| 2024-12-19 | 9.20 | $9.41 | 402819 |
| 2024-12-18 | 9.18 | $9.44 | 544044 |
| 2024-12-17 | 9.15 | $9.65 | 327100 |
| 2024-12-16 | 9.10 | $9.71 | 425379 |
| 2024-12-13 | 9.04 | $9.48 | 211034 |
| 2024-12-12 | 8.99 | $9.49 | 180500 |
| 2024-12-11 | 8.94 | $9.64 | 251811 |
| 2024-12-10 | 8.86 | $9.60 | 310518 |
| 2024-12-09 | 8.78 | $9.49 | 618600 |
| 2024-12-06 | 8.71 | $9.19 | 362900 |
| 2024-12-05 | 8.66 | $9.52 | 225700 |
| 2024-12-04 | 8.57 | $9.23 | 296430 |
| 2024-12-03 | 8.50 | $9.22 | 260601 |
| 2024-12-02 | 8.42 | $9.14 | 274800 |
| 2024-11-29 | 8.35 | $9.15 | 117824 |
| 2024-11-27 | 8.26 | $9.25 | 236307 |
| 2024-11-26 | 8.16 | $9.21 | 1.4M |
| 2024-11-25 | 8.05 | $9.38 | 489907 |
| 2024-11-22 | 7.91 | $9.40 | 457800 |
| 2024-11-21 | 7.75 | $9.24 | 381100 |
| 2024-11-20 | 7.59 | $9.04 | 358200 |
| 2024-11-19 | 7.44 | $8.78 | 1.3M |
| 2024-11-18 | 7.30 | $8.84 | 592355 |
| 2024-11-15 | 7.14 | $8.34 | 445100 |
| 2024-11-14 | 7.01 | $7.99 | 520323 |
| 2024-11-13 | 6.91 | $7.58 | 220005 |
| 2024-11-12 | 6.84 | $7.48 | 213839 |
| 2024-11-11 | 6.77 | $7.24 | 171300 |
| 2024-11-08 | 6.72 | $7.25 | 120300 |
| 2024-11-07 | 6.67 | $7.31 | 198414 |
| 2024-11-06 | 6.60 | $7.25 | 132613 |
| 2024-11-05 | 6.53 | $6.99 | 88336 |
| 2024-11-04 | 6.48 | $6.87 | 170678 |
| 2024-11-01 | 6.44 | $6.68 | 175515 |
| 2024-10-31 | 6.42 | $6.61 | 121003 |
| 2024-10-30 | 6.40 | $6.44 | 132500 |
| 2024-10-29 | 6.39 | $6.38 | 129807 |
| 2024-10-28 | 6.39 | $6.47 | 96300 |
| 2024-10-25 | 6.39 | $6.48 | 88200 |
| 2024-10-24 | 6.38 | $6.44 | 91900 |
| 2024-10-23 | 6.37 | $6.39 | 139247 |
| 2024-10-22 | 6.37 | $6.44 | 111500 |
| 2024-10-21 | 6.36 | $6.60 | 123200 |
| 2024-10-18 | 6.33 | $6.56 | 104600 |
| 2024-10-17 | 6.31 | $6.52 | 88000 |
| 2024-10-16 | 6.29 | $6.52 | 92016 |
| 2024-10-15 | 6.26 | $6.42 | 149800 |
| 2024-10-14 | 6.25 | $6.52 | 97732 |
| 2024-10-11 | 6.22 | $6.58 | 151549 |
| 2024-10-10 | 6.18 | $6.55 | 272400 |
| 2024-10-09 | 6.14 | $6.59 | 177923 |
| 2024-10-08 | 6.09 | $6.44 | 162200 |
| 2024-10-07 | 6.05 | $6.62 | 115640 |
| 2024-10-04 | 6.00 | $6.78 | 197422 |
| 2024-10-03 | 5.91 | $6.65 | 284500 |
| 2024-10-02 | 5.83 | $6.36 | 186417 |
| 2024-10-01 | 5.78 | $6.03 | 193429 |
| 2024-09-30 | 5.75 | $5.96 | 259542 |
| 2024-09-27 | 5.73 | $5.95 | 136100 |
| 2024-09-26 | 5.71 | $5.87 | 119200 |
| 2024-09-25 | 5.69 | $5.93 | 160418 |
| 2024-09-24 | 5.67 | $5.95 | 122948 |
| 2024-09-23 | 5.64 | $5.90 | 123737 |
| 2024-09-20 | 5.61 | $5.76 | 186821 |
| 2024-09-19 | 5.59 | $5.78 | 134100 |
| 2024-09-18 | 5.57 | $5.54 | 159224 |
| 2024-09-17 | 5.58 | $5.59 | 127005 |
| 2024-09-16 | 5.57 | $5.40 | 93000 |
| 2024-09-13 | 5.59 | $5.34 | 102400 |
| 2024-09-12 | 5.62 | $5.45 | 148300 |
| 2024-09-11 | 5.64 | $5.44 | 175000 |
| 2024-09-10 | 5.66 | $5.43 | 265803 |
| 2024-09-09 | 5.68 | $5.66 | 102900 |
| 2024-09-06 | 5.69 | $5.60 | 159270 |
| 2024-09-05 | 5.69 | $5.77 | 137616 |
| 2024-09-04 | 5.69 | $5.80 | 147200 |
| 2024-09-03 | 5.67 | $5.65 | 174304 |
| 2024-08-30 | 5.68 | $5.85 | 220400 |
| 2024-08-29 | 5.66 | $5.75 | 124500 |
| 2024-08-28 | 5.65 | $5.60 | 167728 |
| 2024-08-27 | 5.65 | $5.67 | 179900 |
| 2024-08-26 | 5.65 | $5.67 | 76300 |
| 2024-08-23 | 5.65 | $5.66 | 67608 |
| 2024-08-22 | 5.65 | $5.55 | 327938 |
| 2024-08-21 | 5.66 | $5.54 | 298029 |
| 2024-08-20 | 5.67 | $5.68 | 156432 |
| 2024-08-19 | 5.67 | $5.94 | 346521 |
| 2024-08-16 | 5.64 | $5.85 | 103815 |
| 2024-08-15 | 5.62 | $6.00 | 148346 |
| 2024-08-14 | 5.58 | $5.91 | 111824 |
| 2024-08-13 | 5.55 | $5.96 | 147733 |
| 2024-08-12 | 5.50 | $5.99 | 294700 |
| 2024-08-09 | 5.45 | $5.90 | 213500 |
| 2024-08-08 | 5.41 | $5.63 | 188208 |
| 2024-08-07 | 5.38 | $5.26 | 80000 |
| 2024-08-06 | 5.39 | $5.29 | 180413 |
| 2024-08-05 | 5.41 | $4.97 | 219800 |
| 2024-08-02 | 5.45 | $5.23 | 264700 |
| 2024-08-01 | 5.47 | $5.54 | 321900 |
| 2024-07-31 | 5.47 | $5.59 | 110532 |
| 2024-07-30 | 5.45 | $5.55 | 111700 |
| 2024-07-29 | 5.44 | $5.47 | 53200 |
| 2024-07-26 | 5.44 | $5.55 | 72903 |
| 2024-07-25 | 5.43 | $5.53 | 104300 |
| 2024-07-24 | 5.42 | $5.38 | 78020 |
| 2024-07-23 | 5.42 | $5.57 | 93800 |
| 2024-07-22 | 5.41 | $5.55 | 71100 |
| 2024-07-19 | 5.39 | $5.47 | 100416 |
| 2024-07-18 | 5.39 | $5.56 | 118000 |
| 2024-07-17 | 5.37 | $5.61 | 284902 |
| 2024-07-16 | 5.34 | $5.66 | 86840 |
| 2024-07-15 | 5.31 | $5.65 | 105214 |
| 2024-07-12 | 5.27 | $5.47 | 49514 |
| 2024-07-11 | 5.25 | $5.39 | 152600 |
| 2024-07-10 | 5.24 | $5.30 | 109020 |
| 2024-07-09 | 5.23 | $5.29 | 142000 |
| 2024-07-08 | 5.22 | $5.41 | 94000 |
| 2024-07-05 | 5.20 | $5.41 | 87600 |
| 2024-07-03 | 5.18 | $5.54 | 50430 |
| 2024-07-02 | 5.14 | $5.47 | 117400 |
| 2024-07-01 | 5.11 | $5.30 | 62300 |
| 2024-06-28 | 5.09 | $5.40 | 104921 |
| 2024-06-27 | 5.06 | $5.28 | 96247 |
| 2024-06-26 | 5.03 | $5.21 | 131100 |
| 2024-06-25 | 5.01 | $5.05 | 62897 |
| 2024-06-24 | 5.01 | $5.03 | 101739 |
| 2024-06-21 | 5.01 | $5.01 | 196431 |
| 2024-06-20 | 5.01 | $5.04 | 170941 |
| 2024-06-18 | 5.00 | $4.76 | 121300 |
| 2024-06-17 | 5.03 | $4.83 | 87628 |
| 2024-06-14 | 5.05 | $4.86 | 100700 |
| 2024-06-13 | 5.07 | $4.89 | 68803 |
| 2024-06-12 | 5.09 | $5.04 | 85600 |
| 2024-06-11 | 5.10 | $5.03 | 50200 |
| 2024-06-10 | 5.10 | $5.05 | 50343 |
| 2024-06-07 | 5.11 | $4.94 | 166000 |
| 2024-06-06 | 5.12 | $4.90 | 117739 |
| 2024-06-05 | 5.15 | $4.89 | 90122 |
| 2024-06-04 | 5.18 | $4.79 | 251600 |
| 2024-06-03 | 5.22 | $4.81 | 208700 |
| 2024-05-31 | 5.26 | $5.20 | 72212 |
| 2024-05-30 | 5.27 | $5.09 | 47600 |
| 2024-05-29 | 5.28 | $5.02 | 124500 |
| 2024-05-28 | 5.31 | $5.12 | 91831 |
| 2024-05-24 | 5.33 | $5.10 | 101541 |
| 2024-05-23 | 5.36 | $5.05 | 55100 |
| 2024-05-22 | 5.39 | $5.10 | 588900 |
| 2024-05-21 | 5.42 | $5.15 | 576800 |
| 2024-05-20 | 5.45 | $5.22 | 34403 |
| 2024-05-17 | 5.47 | $5.21 | 110121 |
| 2024-05-16 | 5.50 | $5.07 | 87001 |
| 2024-05-15 | 5.54 | $5.20 | 186600 |
| 2024-05-14 | 5.58 | $5.30 | 246428 |
| 2024-05-13 | 5.61 | $5.11 | 216516 |
| 2024-05-10 | 5.66 | $4.95 | 455619 |
| 2024-05-09 | 5.74 | $5.09 | 199500 |
| 2024-05-08 | 5.81 | $4.78 | 633218 |
| 2024-05-07 | 5.91 | $6.11 | 236517 |
| 2024-05-06 | 5.89 | $5.94 | 108500 |
| 2024-05-03 | 5.89 | $5.86 | 60022 |
| 2024-05-02 | 5.89 | $5.89 | 122525 |
| 2024-05-01 | 5.89 | $5.90 | 167500 |
| 2024-04-30 | 5.89 | $5.83 | 130836 |
| 2024-04-29 | 5.90 | $6.04 | 191560 |
| 2024-04-26 | 5.88 | $5.96 | 110400 |
| 2024-04-25 | 5.87 | $5.70 | 126639 |
| 2024-04-24 | 5.89 | $5.72 | 74015 |
| 2024-04-23 | 5.91 | $5.81 | 67800 |
| 2024-04-22 | 5.92 | $5.68 | 77610 |
| 2024-04-19 | 5.94 | $5.75 | 145302 |
| 2024-04-18 | 5.96 | $5.66 | 93100 |
| 2024-04-17 | 5.99 | $5.83 | 152234 |
| 2024-04-16 | 6.01 | $5.93 | 103300 |
| 2024-04-15 | 6.02 | $6.02 | 258100 |
| 2024-04-12 | 6.02 | $6.14 | 447800 |
| 2024-04-11 | 6.01 | $6.20 | 140434 |
| 2024-04-10 | 5.99 | $6.10 | 4.7M |
| 2024-04-09 | 5.98 | $6.06 | 130440 |
| 2024-04-08 | 5.97 | $6.19 | 166438 |
| 2024-04-05 | 5.94 | $6.20 | 168515 |
| 2024-04-04 | 5.92 | $6.12 | 147809 |
| 2024-04-03 | 5.90 | $6.15 | 3.3M |
| 2024-04-02 | 5.87 | $5.89 | 366948 |
| 2024-04-01 | 5.87 | $5.80 | 27500 |
| 2024-03-28 | 5.87 | $5.83 | 76600 |
| 2024-03-27 | 5.88 | $5.83 | 426500 |
| 2024-03-26 | 5.88 | $5.86 | 318900 |
| 2024-03-25 | 5.89 | $5.90 | 366500 |
| 2024-03-22 | 5.88 | $5.89 | 281915 |
| 2024-03-21 | 5.88 | $5.95 | 343900 |
| 2024-03-20 | 5.88 | $5.96 | 641900 |
| 2024-03-19 | 5.87 | $5.89 | 351727 |
| 2024-03-18 | 5.87 | $5.93 | 156400 |
| 2024-03-15 | 5.86 | $6.04 | 174900 |
| 2024-03-14 | 5.84 | $6.16 | 164140 |
| 2024-03-13 | 5.81 | $6.10 | 250341 |
| 2024-03-12 | 5.78 | $6.13 | 442600 |
| 2024-03-11 | 5.74 | $6.19 | 118044 |
| 2024-03-08 | 5.69 | $6.23 | 596617 |
| 2024-03-07 | 5.63 | $6.27 | 135421 |
| 2024-03-06 | 5.57 | $6.28 | 43716 |
| 2024-03-05 | 5.49 | $6.23 | 36724 |
| 2024-03-04 | 5.41 | $6.25 | 81400 |
| 2024-03-01 | 5.33 | $6.22 | 111448 |
| 2024-02-29 | 5.23 | $5.79 | 252044 |
| 2024-02-28 | 5.17 | $5.42 | 32600 |
| 2024-02-27 | 5.15 | $5.48 | 42504 |
| 2024-02-26 | 5.11 | $5.29 | 29044 |
| 2024-02-23 | 5.09 | $5.24 | 38132 |
| 2024-02-22 | 5.08 | $5.28 | 155024 |
| 2024-02-21 | 5.06 | $5.18 | 192020 |
| 2024-02-20 | 5.04 | $5.10 | 27500 |
| 2024-02-16 | 5.04 | $5.20 | 27800 |
| 2024-02-15 | 5.02 | $5.04 | 33800 |
| 2024-02-14 | 5.02 | $4.90 | 10600 |
| 2024-02-13 | 5.03 | $4.85 | 38000 |
| 2024-02-12 | 5.05 | $5.11 | 45700 |
| 2024-02-09 | 5.04 | $5.17 | 13050 |
| 2024-02-08 | 5.03 | $5.24 | 27300 |
| 2024-02-07 | 5.01 | $5.07 | 19210 |
| 2024-02-06 | 5.00 | $5.02 | 53319 |
| 2024-02-05 | 5.00 | $4.93 | 34114 |
| 2024-02-02 | 5.01 | $5.07 | 68900 |
| 2024-02-01 | 5.00 | $5.16 | 89512 |
| 2024-01-31 | 4.98 | $5.15 | 47925 |
| 2024-01-30 | 4.96 | $5.29 | 80500 |
| 2024-01-29 | 4.93 | $5.40 | 54312 |
| 2024-01-26 | 4.88 | $5.43 | 42326 |
| 2024-01-25 | 4.82 | $5.35 | 92921 |
| 2024-01-24 | 4.77 | $5.20 | 16800 |
| 2024-01-23 | 4.72 | $5.09 | 16416 |
| 2024-01-22 | 4.68 | $5.20 | 28711 |
| 2024-01-19 | 4.63 | $5.07 | 26900 |
| 2024-01-18 | 4.58 | $5.07 | 45500 |
| 2024-01-17 | 4.53 | $4.74 | 55000 |
| 2024-01-16 | 4.51 | $4.74 | 52400 |
| 2024-01-12 | 4.48 | $4.39 | 40511 |
| 2024-01-11 | 4.49 | $4.43 | 32903 |
| 2024-01-10 | 4.50 | $4.55 | 25200 |
| 2024-01-09 | 4.49 | $4.37 | 33207 |
| 2024-01-08 | 4.51 | $4.41 | 23040 |
| 2024-01-05 | 4.52 | $4.51 | 30046 |
| 2024-01-04 | 4.52 | $4.35 | 46532 |
| 2024-01-03 | 4.53 | $4.48 | 14621 |
| 2024-01-02 | 4.54 | $4.43 | 44702 |
| 2023-12-29 | 4.55 | $4.67 | 9800 |
| 2023-12-28 | 4.54 | $4.66 | 14745 |
| 2023-12-27 | 4.53 | $4.73 | 35108 |
| 2023-12-26 | 4.51 | $4.80 | 3321 |
| 2023-12-22 | 4.47 | $4.65 | 37802 |
| 2023-12-21 | 4.46 | $4.67 | 40825 |
| 2023-12-20 | 4.43 | $4.64 | 28900 |
| 2023-12-19 | 4.41 | $4.77 | 42011 |
| 2023-12-18 | 4.37 | $4.72 | 56101 |
| 2023-12-15 | 4.34 | $4.58 | 20600 |
| 2023-12-14 | 4.31 | $4.61 | 20200 |
| 2023-12-13 | 4.28 | $4.50 | 17600 |
| 2023-12-12 | 4.26 | $4.31 | 11015 |
| 2023-12-11 | 4.25 | $4.32 | 17129 |
| 2023-12-08 | 4.25 | $4.24 | 25001 |
| 2023-12-07 | 4.25 | $4.09 | 14700 |
| 2023-12-06 | 4.26 | $4.12 | 13126 |
| 2023-12-05 | 4.28 | $4.12 | 11500 |
| 2023-12-04 | 4.29 | $4.23 | 30829 |
| 2023-12-01 | 4.30 | $4.24 | 17014 |
| 2023-11-30 | 4.31 | $4.29 | 5700 |
| 2023-11-29 | 4.31 | $4.27 | 7121 |
| 2023-11-28 | 4.31 | $4.28 | 19900 |
| 2023-11-27 | 4.32 | $4.15 | 16043 |
| 2023-11-24 | 4.33 | $4.15 | 11142 |
| 2023-11-22 | 4.35 | $4.15 | 17600 |
| 2023-11-21 | 4.37 | $4.24 | 42100 |
| 2023-11-20 | 4.39 | $4.44 | 11329 |
| 2023-11-17 | 4.38 | $4.40 | 19323 |
| 2023-11-16 | 4.38 | $4.26 | 45536 |
| 2023-11-15 | 4.39 | $4.53 | 22717 |
| 2023-11-14 | 4.38 | $4.53 | 18646 |
| 2023-11-13 | 4.36 | $4.39 | 20300 |
| 2023-11-10 | 4.36 | $4.42 | 46944 |
| 2023-11-09 | 4.35 | $4.55 | 93437 |
| 2023-11-08 | 4.33 | $4.12 | 25700 |
| 2023-11-07 | 4.36 | $4.19 | 24022 |
| 2023-11-06 | 4.37 | $4.34 | 43600 |
| 2023-11-03 | 4.38 | $4.35 | 5012 |
| 2023-11-02 | 4.38 | $4.34 | 7700 |
| 2023-11-01 | 4.38 | $4.19 | 7000 |
| 2023-10-31 | 4.40 | $3.98 | 6218 |
| 2023-10-30 | 4.45 | $4.05 | 15500 |
| 2023-10-27 | 4.49 | $4.06 | 20500 |
| 2023-10-26 | 4.54 | $4.06 | 14532 |
| 2023-10-25 | 4.59 | $4.24 | 5224 |
| 2023-10-24 | 4.62 | $4.29 | 18736 |
| 2023-10-23 | 4.66 | $4.30 | 13517 |
| 2023-10-20 | 4.70 | $4.29 | 14400 |
| 2023-10-19 | 4.74 | $4.30 | 9000 |
| 2023-10-18 | 4.78 | $4.30 | 30203 |
| 2023-10-17 | 4.84 | $4.39 | 21433 |
| 2023-10-16 | 4.88 | $4.36 | 12421 |
| 2023-10-13 | 4.94 | $4.29 | 33716 |
| 2023-10-12 | 5.01 | $4.31 | 31700 |
| 2023-10-11 | 5.08 | $4.47 | 61448 |
| 2023-10-10 | 5.14 | $4.45 | 69800 |
| 2023-10-09 | 5.22 | $4.46 | 14387 |
| 2023-10-06 | 5.30 | $4.30 | 86200 |
| 2023-10-05 | 5.40 | $4.28 | 24100 |
| 2023-10-04 | 5.52 | $4.40 | 35000 |
| 2023-10-03 | 5.64 | $4.40 | 102100 |
| 2023-10-02 | 5.77 | $4.15 | 409000 |
| 2023-09-29 | 5.94 | $5.73 | 21700 |
| 2023-09-28 | 5.96 | $5.80 | 22535 |
| 2023-09-27 | 5.98 | $5.71 | 50300 |
| 2023-09-26 | 6.00 | $5.72 | 8000 |
| 2023-09-25 | 6.03 | $5.82 | 23800 |
| 2023-09-22 | 6.06 | $5.80 | 7100 |
| 2023-09-21 | 6.08 | $5.78 | 15500 |
| 2023-09-20 | 6.11 | $5.91 | 5900 |
| 2023-09-19 | 6.14 | $5.92 | 10400 |
| 2023-09-18 | 6.16 | $5.92 | 8500 |
| 2023-09-15 | 6.18 | $5.93 | 23715 |
| 2023-09-14 | 6.21 | $5.94 | 5814 |
| 2023-09-13 | 6.24 | $5.97 | 8804 |
| 2023-09-12 | 6.27 | $5.94 | 55100 |
| 2023-09-11 | 6.30 | $6.04 | 8800 |
| 2023-09-08 | 6.33 | $6.10 | 33111 |
| 2023-09-07 | 6.35 | $6.03 | 29200 |
| 2023-09-06 | 6.39 | $6.12 | 13800 |
| 2023-09-05 | 6.42 | $6.26 | 12129 |
| 2023-09-01 | 6.43 | $6.26 | 16149 |
| 2023-08-31 | 6.45 | $6.16 | 16024 |
| 2023-08-30 | 6.48 | $6.17 | 29600 |
| 2023-08-29 | 6.51 | $6.07 | 7205 |
| 2023-08-28 | 6.56 | $6.01 | 25228 |
| 2023-08-25 | 6.62 | $5.98 | 12728 |
| 2023-08-24 | 6.69 | $5.98 | 6600 |
| 2023-08-23 | 6.76 | $6.17 | 6500 |
| 2023-08-22 | 6.82 | $6.11 | 22027 |
| 2023-08-21 | 6.90 | $6.10 | 19425 |
| 2023-08-18 | 6.98 | $6.08 | 36000 |
| 2023-08-17 | 7.08 | $6.04 | 24318 |
| 2023-08-16 | 7.18 | $5.93 | 49007 |
| 2023-08-15 | 7.32 | $6.12 | 98928 |
| 2023-08-14 | 7.44 | $6.34 | 53400 |
| 2023-08-11 | 7.56 | $6.42 | 125915 |
| 2023-08-10 | 7.68 | $7.08 | 228621 |
| 2023-08-09 | 7.74 | $7.98 | 27404 |
| 2023-08-08 | 7.72 | $8.04 | 8037 |
| 2023-08-07 | 7.68 | $7.93 | 4002 |
| 2023-08-04 | 7.66 | $7.92 | 20723 |
| 2023-08-03 | 7.63 | $7.83 | 16024 |
| 2023-08-02 | 7.61 | $7.84 | 21000 |
| 2023-08-01 | 7.58 | $8.10 | 9825 |
| 2023-07-31 | 7.53 | $8.12 | 53247 |
| 2023-07-28 | 7.47 | $8.19 | 49500 |
| 2023-07-27 | 7.39 | $7.88 | 32500 |
| 2023-07-26 | 7.34 | $7.87 | 27200 |
| 2023-07-25 | 7.28 | $7.97 | 31906 |
| 2023-07-24 | 7.21 | $7.98 | 74743 |
| 2023-07-21 | 7.13 | $7.70 | 17400 |
| 2023-07-20 | 7.07 | $7.81 | 46200 |
| 2023-07-19 | 6.99 | $7.74 | 24100 |
| 2023-07-18 | 6.91 | $7.74 | 194308 |
| 2023-07-17 | 6.82 | $7.28 | 42600 |
| 2023-07-14 | 6.77 | $7.18 | 21100 |
| 2023-07-13 | 6.73 | $7.37 | 7400 |
| 2023-07-12 | 6.66 | $7.34 | 94220 |
| 2023-07-11 | 6.59 | $7.28 | 17000 |
| 2023-07-10 | 6.52 | $7.20 | 17900 |
| 2023-07-07 | 6.45 | $7.08 | 45430 |
| 2023-07-06 | 6.38 | $6.67 | 20015 |
| 2023-07-05 | 6.35 | $6.86 | 21700 |
| 2023-07-03 | 6.30 | $6.89 | 3520 |
| 2023-06-30 | 6.24 | $6.82 | 75000 |
| 2023-06-29 | 6.18 | $6.55 | 147700 |
| 2023-06-28 | 6.14 | $6.12 | 5333 |
| 2023-06-27 | 6.14 | $6.18 | 12800 |
| 2023-06-26 | 6.13 | $6.22 | 7405 |
| 2023-06-23 | 6.12 | $6.09 | 101700 |
| 2023-06-22 | 6.13 | $6.23 | 17400 |
| 2023-06-21 | 6.12 | $6.23 | 19102 |
| 2023-06-20 | 6.10 | $6.09 | 12503 |
| 2023-06-16 | 6.11 | $6.20 | 14400 |
| 2023-06-15 | 6.10 | $6.14 | 23222 |
| 2023-06-14 | 6.09 | $6.48 | 20243 |
| 2023-06-13 | 6.05 | $6.35 | 43040 |
| 2023-06-12 | 6.02 | $6.18 | 16014 |
| 2023-06-09 | 6.00 | $5.98 | 12000 |
| 2023-06-08 | 6.00 | $6.00 | 17242 |
| 2023-06-07 | 6.01 | $6.05 | 25615 |
| 2023-06-06 | 6.00 | $6.04 | 28100 |
| 2023-06-05 | 6.00 | $5.97 | 11640 |
| 2023-06-02 | 6.00 | $6.04 | 38000 |
| 2023-06-01 | 6.00 | $5.74 | 26237 |
| 2023-05-31 | 6.02 | $5.82 | 31700 |
| 2023-05-30 | 6.04 | $5.82 | 28000 |
| 2023-05-26 | 6.07 | $5.86 | 6608 |
| 2023-05-25 | 6.09 | $5.87 | 24610 |
| 2023-05-24 | 6.11 | $5.99 | 17800 |
| 2023-05-23 | 6.12 | $6.19 | 166400 |
| 2023-05-22 | 6.12 | $6.18 | 6500 |
| 2023-05-19 | 6.11 | $6.14 | 23400 |
| 2023-05-18 | 6.11 | $6.23 | 14400 |
| 2023-05-17 | 6.09 | $6.14 | 28032 |
| 2023-05-16 | 6.09 | $6.04 | 41013 |
| 2023-05-15 | 6.10 | $6.26 | 45400 |
| 2023-05-12 | 6.08 | $6.13 | 293022 |
| 2023-05-11 | 6.07 | $6.12 | 31200 |
| 2023-05-10 | 6.07 | $6.41 | 34000 |
| 2023-05-09 | 6.03 | $6.50 | 29420 |
| 2023-05-08 | 5.98 | $6.39 | 25200 |
| 2023-05-05 | 5.94 | $6.23 | 95200 |
| 2023-05-04 | 5.91 | $6.02 | 195200 |
| 2023-05-03 | 5.90 | $5.68 | 47716 |
| 2023-05-02 | 5.92 | $5.78 | 81200 |
| 2023-05-01 | 5.93 | $6.04 | 138300 |
| 2023-04-28 | 5.92 | $6.07 | 110500 |
| 2023-04-27 | 5.91 | $5.71 | 32026 |
| 2023-04-26 | 5.93 | $5.65 | 39846 |
| 2023-04-25 | 5.96 | $5.70 | 100000 |
| 2023-04-24 | 5.98 | $5.95 | 33400 |
| 2023-04-21 | 5.99 | $5.85 | 32400 |
| 2023-04-20 | 6.00 | $5.84 | 61737 |
| 2023-04-19 | 6.02 | $5.88 | 79538 |
| 2023-04-18 | 6.03 | $6.04 | 48711 |
| 2023-04-17 | 6.03 | $6.08 | 66800 |
| 2023-04-14 | 6.03 | $6.08 | 117200 |
| 2023-04-13 | 6.02 | $6.10 | 40600 |
| 2023-04-12 | 6.02 | $6.04 | 166600 |
| 2023-04-11 | 6.01 | $6.10 | 404800 |
| 2023-04-10 | 6.00 | $6.02 | 76900 |
| 2023-04-06 | 6.00 | $6.04 | 33749 |
| 2023-04-05 | 6.00 | $6.12 | 30305 |
| 2023-04-04 | 5.99 | $6.11 | 28415 |
| 2023-04-03 | 5.97 | $6.21 | 32400 |
| 2023-03-31 | 5.95 | $5.96 | 49719 |
| 2023-03-30 | 5.95 | $5.81 | 14500 |
| 2023-03-29 | 5.96 | $5.77 | 59900 |
| 2023-03-28 | 5.98 | $5.64 | 19321 |
| 2023-03-27 | 6.02 | $5.61 | 59737 |
| 2023-03-24 | 6.06 | $5.47 | 70310 |
| 2023-03-23 | 6.12 | $5.56 | 41400 |
| 2023-03-22 | 6.18 | $5.57 | 41800 |
| 2023-03-21 | 6.24 | $5.69 | 87300 |
| 2023-03-20 | 6.30 | $5.55 | 114200 |
| 2023-03-17 | 6.38 | $5.75 | 264400 |
| 2023-03-16 | 6.45 | $5.86 | 442700 |
| 2023-03-15 | 6.51 | $5.93 | 158228 |
| 2023-03-14 | 6.57 | $6.24 | 84721 |
| 2023-03-13 | 6.60 | $6.27 | 50600 |
| 2023-03-10 | 6.64 | $6.31 | 62100 |
| 2023-03-09 | 6.67 | $6.59 | 23700 |
| 2023-03-08 | 6.68 | $6.76 | 20300 |
| 2023-03-07 | 6.67 | $6.73 | 40441 |
| 2023-03-06 | 6.67 | $7.05 | 59932 |
| 2023-03-03 | 6.63 | $6.81 | 66618 |
| 2023-03-02 | 6.61 | $6.87 | 137200 |
| 2023-03-01 | 6.58 | $6.72 | 51500 |
| 2023-02-28 | 6.57 | $6.60 | 394400 |
| 2023-02-27 | 6.56 | $6.51 | 95119 |
| 2023-02-24 | 6.57 | $6.45 | 22332 |
| 2023-02-23 | 6.58 | $6.29 | 38600 |
| 2023-02-22 | 6.61 | $6.12 | 16500 |
| 2023-02-21 | 6.67 | $6.15 | 31208 |
| 2023-02-17 | 6.72 | $6.35 | 22000 |
| 2023-02-16 | 6.76 | $6.39 | 39100 |
| 2023-02-15 | 6.80 | $6.62 | 21318 |
| 2023-02-14 | 6.82 | $6.53 | 25800 |
| 2023-02-13 | 6.85 | $6.42 | 39200 |
| 2023-02-10 | 6.89 | $6.55 | 52741 |
| 2023-02-09 | 6.93 | $6.48 | 82000 |
| 2023-02-08 | 6.97 | $6.72 | 60900 |
| 2023-02-07 | 7.00 | $6.74 | 70900 |
| 2023-02-06 | 7.03 | $6.81 | 51100 |
| 2023-02-03 | 7.05 | $7.04 | 67805 |
| 2023-02-02 | 7.05 | $6.76 | 46200 |
| 2023-02-01 | 7.08 | $7.00 | 90100 |
| 2023-01-31 | 7.09 | $7.20 | 119820 |
| 2023-01-30 | 7.08 | $7.37 | 45504 |
| 2023-01-27 | 7.05 | $7.56 | 54100 |
| 2023-01-26 | 7.00 | $7.51 | 214135 |
| 2023-01-25 | 6.94 | $7.30 | 92900 |
| 2023-01-24 | 6.91 | $7.22 | 30725 |
| 2023-01-23 | 6.87 | $7.45 | 77335 |
| 2023-01-20 | 6.81 | $7.43 | 94407 |
| 2023-01-19 | 6.75 | $7.35 | 93800 |
| 2023-01-18 | 6.68 | $7.34 | 145100 |
| 2023-01-17 | 6.62 | $7.23 | 41500 |
| 2023-01-13 | 6.55 | $7.25 | 61400 |
| 2023-01-12 | 6.48 | $7.30 | 76900 |
| 2023-01-11 | 6.39 | $7.19 | 95121 |
| 2023-01-10 | 6.31 | $6.95 | 178600 |
| 2023-01-09 | 6.24 | $6.85 | 100613 |
| 2023-01-06 | 6.17 | $6.25 | 111300 |
| 2023-01-05 | 6.17 | $6.08 | 35000 |
| 2023-01-04 | 6.18 | $6.04 | 92447 |
| 2023-01-03 | 6.19 | $6.03 | 57500 |
| 2022-12-30 | 6.21 | $6.32 | 42000 |
| 2022-12-29 | 6.20 | $6.31 | 63338 |
| 2022-12-28 | 6.18 | $6.12 | 62135 |
| 2022-12-27 | 6.19 | $6.28 | 75648 |
| 2022-12-23 | 6.18 | $6.35 | 50500 |
| 2022-12-22 | 6.16 | $6.18 | 26600 |
| 2022-12-21 | 6.16 | $6.46 | 202625 |
| 2022-12-20 | 6.13 | $6.21 | 207300 |
| 2022-12-19 | 6.12 | $6.00 | 61600 |
| 2022-12-16 | 6.13 | $6.04 | 26100 |
| 2022-12-15 | 6.14 | $6.15 | 14945 |
| 2022-12-14 | 6.14 | $6.37 | 44400 |
| 2022-12-13 | 6.12 | $6.18 | 341644 |
| 2022-12-12 | 6.11 | $6.10 | 27937 |
| 2022-12-09 | 6.11 | $6.03 | 57600 |
| 2022-12-08 | 6.12 | $6.10 | 51100 |
| 2022-12-07 | 6.12 | $6.08 | 36700 |
| 2022-12-06 | 6.13 | $6.09 | 49200 |
| 2022-12-05 | 6.13 | $6.25 | 46500 |
| 2022-12-02 | 6.12 | $6.60 | 182515 |
| 2022-12-01 | 6.07 | $6.61 | 98118 |
| 2022-11-30 | 6.01 | $6.57 | 140200 |
| 2022-11-29 | 5.95 | $6.31 | 37500 |
| 2022-11-28 | 5.92 | $6.30 | 49700 |
| 2022-11-25 | 5.88 | $6.61 | 45608 |
| 2022-11-23 | 5.80 | $6.62 | 3.8M |
| 2022-11-22 | 5.71 | $6.52 | 168600 |
| 2022-11-21 | 5.63 | $6.21 | 136721 |
| 2022-11-18 | 5.57 | $6.33 | 209100 |
| 2022-11-17 | 5.48 | $5.87 | 28007 |
| 2022-11-16 | 5.44 | $5.84 | 59413 |
| 2022-11-15 | 5.40 | $5.83 | 22228 |
| 2022-11-14 | 5.36 | $5.77 | 15749 |
| 2022-11-11 | 5.31 | $5.86 | 64700 |
| 2022-11-10 | 5.26 | $5.65 | 64900 |
| 2022-11-09 | 5.21 | $5.40 | 39822 |
| 2022-11-08 | 5.20 | $5.65 | 44400 |
| 2022-11-07 | 5.15 | $5.78 | 66100 |
| 2022-11-04 | 5.08 | $5.71 | 95701 |
| 2022-11-03 | 5.01 | $5.54 | 192500 |
| 2022-11-02 | 4.96 | $5.39 | 153649 |
| 2022-11-01 | 4.91 | $5.37 | 108318 |
| 2022-10-31 | 4.87 | $5.17 | 60406 |
| 2022-10-28 | 4.83 | $5.14 | 19416 |
| 2022-10-27 | 4.80 | $5.12 | 96100 |
| 2022-10-26 | 4.77 | $5.03 | 114700 |
| 2022-10-25 | 4.74 | $4.80 | 52031 |
| 2022-10-24 | 4.73 | $4.64 | 123328 |
| 2022-10-21 | 4.74 | $4.75 | 80628 |
| 2022-10-20 | 4.74 | $4.68 | 129700 |
| 2022-10-19 | 4.75 | $4.76 | 222725 |
| 2022-10-18 | 4.75 | $4.78 | 235500 |
| 2022-10-17 | 4.75 | $4.77 | 637719 |
| 2022-10-14 | 4.74 | $4.73 | 430207 |
| 2022-10-13 | 4.75 | $5.00 | 779400 |
| 2022-10-12 | 4.72 | $4.56 | 100 |
| 2022-10-11 | 4.74 | $4.69 | 1200 |
| 2022-10-10 | 4.74 | $5.03 | 4700 |
| 2022-10-07 | 4.71 | $5.03 | 2900 |
| 2022-10-06 | 4.68 | $5.03 | 1000 |
| 2022-10-05 | 4.64 | $4.83 | 600 |
| 2022-10-04 | 4.62 | $4.61 | 1023 |
| 2022-10-03 | 4.62 | $4.49 | 1643 |
| 2022-09-30 | 4.63 | $4.26 | 627 |
| 2022-09-29 | 4.67 | $4.27 | 800 |
| 2022-09-28 | 4.72 | $4.23 | 212 |
| 2022-09-27 | 4.77 | $4.16 | 603 |
| 2022-09-26 | 4.83 | $4.11 | 1104 |
| 2022-09-23 | 4.91 | $4.39 | 1030 |
| 2022-09-22 | 4.96 | $4.80 | 1100 |
| 2022-09-21 | 4.98 | $4.80 | 1700 |
| 2022-09-20 | 5.00 | $4.80 | 2000 |
| 2022-09-19 | 5.02 | $4.80 | 1701 |
| 2022-09-16 | 5.04 | $4.79 | 200 |
| 2022-09-15 | 5.07 | $4.89 | 2500 |
| 2022-09-14 | 5.09 | $5.41 | 2150 |
| 2022-09-13 | 5.05 | $5.41 | 2225 |
| 2022-09-12 | 5.01 | $5.41 | 208 |
| 2022-09-09 | 4.97 | $5.22 | 600 |
| 2022-09-08 | 4.95 | $4.83 | 2300 |
| 2022-09-07 | 4.96 | $4.83 | 1819 |
| 2022-09-06 | 4.97 | $4.94 | — |
| 2022-09-02 | 4.98 | $4.94 | — |
| 2022-09-01 | 4.98 | $4.94 | 1120 |
| 2022-08-31 | 4.98 | $5.36 | 1200 |
| 2022-08-30 | 4.94 | $5.36 | 650 |
| 2022-08-29 | 4.90 | $5.36 | 375 |
| 2022-08-26 | 4.85 | $5.36 | 237 |
| 2022-08-25 | 4.80 | $5.36 | 100 |
| 2022-08-24 | 4.74 | $5.19 | 1400 |
| 2022-08-23 | 4.69 | $5.07 | 207 |
| 2022-08-22 | 4.65 | $4.86 | 168 |
| 2022-08-19 | 4.63 | $4.86 | 100 |
| 2022-08-18 | 4.61 | $4.86 | 400 |
| 2022-08-17 | 4.58 | $4.84 | 3600 |
| 2022-08-16 | 4.55 | $4.78 | — |
| 2022-08-15 | 4.53 | $4.78 | 42200 |
| 2022-08-12 | 4.50 | $4.91 | 1225 |
| 2022-08-11 | 4.46 | $4.96 | 8830 |
| 2022-08-10 | 4.41 | $4.35 | 6433 |
| 2022-08-09 | 4.41 | $4.35 | 100 |
| 2022-08-08 | 4.42 | $4.35 | 200 |
| 2022-08-05 | 4.42 | $4.29 | — |
| 2022-08-04 | 4.44 | $4.29 | 600 |
| 2022-08-03 | 4.45 | $4.56 | 100 |
| 2022-08-02 | 4.44 | $4.46 | 100 |
| 2022-08-01 | 4.44 | $4.58 | — |
| 2022-07-29 | 4.43 | $4.58 | 2205 |
| 2022-07-28 | 4.41 | $4.66 | 530 |
| 2022-07-27 | 4.38 | $4.27 | 6300 |
| 2022-07-26 | 4.40 | $4.23 | 7010 |
| 2022-07-25 | 4.41 | $4.08 | 500 |
| 2022-07-22 | 4.45 | $4.15 | 4400 |
| 2022-07-21 | 4.48 | $4.21 | — |
| 2022-07-20 | 4.51 | $4.21 | 400 |
| 2022-07-19 | 4.54 | $4.05 | — |
| 2022-07-18 | 4.59 | $4.05 | 310 |
| 2022-07-15 | 4.65 | $3.87 | 500 |
| 2022-07-14 | 4.73 | $3.91 | 2400 |
| 2022-07-13 | 4.82 | $4.21 | 631 |
| 2022-07-12 | 4.88 | $4.29 | 410 |
| 2022-07-11 | 4.94 | $4.58 | — |
| 2022-07-08 | 4.98 | $4.58 | 2344 |
| 2022-07-07 | 5.02 | $4.32 | — |
| 2022-07-06 | 5.10 | $4.32 | 1000 |
| 2022-07-05 | 5.18 | $4.42 | 8011 |
| 2022-07-01 | 5.26 | $4.69 | — |
| 2022-06-30 | 5.32 | $4.69 | 8100 |
| 2022-06-29 | 5.39 | $4.78 | 15400 |
| 2022-06-28 | 5.45 | $4.89 | 20600 |
| 2022-06-27 | 5.51 | $4.87 | 600 |
| 2022-06-24 | 5.58 | $4.75 | — |
| 2022-06-23 | 5.66 | $4.75 | 900 |
| 2022-06-22 | 5.76 | $5.26 | — |
| 2022-06-21 | 5.81 | $5.26 | 2012 |
| 2022-06-17 | 5.87 | $4.90 | 16300 |
| 2022-06-16 | 5.97 | $5.18 | 210 |
| 2022-06-15 | 6.06 | $5.50 | 700 |
| 2022-06-14 | 6.11 | $5.47 | 2038 |
| 2022-06-13 | 6.18 | $5.72 | 1218 |
| 2022-06-10 | 6.23 | $5.99 | 500 |
| 2022-06-09 | 6.26 | $6.30 | 100 |
| 2022-06-08 | 6.25 | $6.29 | — |
| 2022-06-07 | 6.25 | $6.29 | — |
| 2022-06-06 | 6.24 | $6.29 | 114 |
| 2022-06-03 | 6.24 | $6.27 | 200 |
| 2022-06-02 | 6.23 | $6.51 | 1400 |
| 2022-06-01 | 6.21 | $6.33 | 1000 |
| 2022-05-31 | 6.19 | $6.29 | 1200 |
| 2022-05-27 | 6.18 | $6.02 | — |
| 2022-05-26 | 6.20 | $6.02 | — |
| 2022-05-25 | 6.22 | $6.02 | 311 |
| 2022-05-24 | 6.24 | $6.02 | — |
| 2022-05-23 | 6.26 | $6.02 | — |
| 2022-05-20 | 6.29 | $6.02 | 3801 |
| 2022-05-19 | 6.32 | $6.16 | — |
| 2022-05-18 | 6.33 | $6.16 | — |
| 2022-05-17 | 6.35 | $6.16 | — |
| 2022-05-16 | 6.37 | $6.16 | 915 |
| 2022-05-13 | 6.39 | $5.73 | — |
| 2022-05-12 | 6.46 | $5.73 | 500 |
| 2022-05-11 | 6.54 | $6.12 | 200 |
| 2022-05-10 | 6.58 | $5.89 | 1000 |
| 2022-05-09 | 6.66 | $5.77 | 800 |
| 2022-05-06 | 6.75 | $6.11 | 3703 |
| 2022-05-05 | 6.82 | $6.42 | 2500 |
| 2022-05-04 | 6.86 | $6.87 | 505 |
| 2022-05-03 | 6.86 | $6.59 | — |
| 2022-05-02 | 6.88 | $6.59 | 1800 |
| 2022-04-29 | 6.92 | $6.88 | 100 |
| 2022-04-28 | 6.92 | $6.75 | 500 |
| 2022-04-27 | 6.94 | $6.80 | — |
| 2022-04-26 | 6.95 | $6.80 | 314 |
| 2022-04-25 | 6.97 | $6.57 | 1600 |
| 2022-04-22 | 7.01 | $6.86 | 5400 |
| 2022-04-21 | 7.02 | $7.26 | 504 |
| 2022-04-20 | 7.00 | $7.60 | — |
| 2022-04-19 | 6.94 | $7.60 | 7616 |
| 2022-04-18 | 6.87 | $7.57 | 300 |
| 2022-04-14 | 6.79 | $7.51 | 4004 |
| 2022-04-13 | 6.72 | $7.34 | 814 |
| 2022-04-12 | 6.65 | $7.33 | 700 |
| 2022-04-11 | 6.58 | $6.95 | 100 |
| 2022-04-08 | 6.54 | $7.00 | 1700 |
| 2022-04-07 | 6.49 | $6.61 | — |
| 2022-04-06 | 6.48 | $6.61 | 500 |
| 2022-04-05 | 6.47 | $6.70 | 1525 |
| 2022-04-04 | 6.44 | $6.73 | 6100 |
| 2022-04-01 | 6.41 | $6.42 | 2200 |
| 2022-03-31 | 6.41 | $6.46 | 700 |
| 2022-03-30 | 6.40 | $6.42 | 72901 |
| 2022-03-29 | 6.40 | $6.53 | 1108 |
| 2022-03-28 | 6.39 | $6.55 | 1200 |
| 2022-03-25 | 6.37 | $6.74 | 1300 |
| 2022-03-24 | 6.33 | $6.66 | 707 |
| 2022-03-23 | 6.30 | $6.66 | 1000 |
| 2022-03-22 | 6.26 | $6.38 | 19500 |
| 2022-03-21 | 6.25 | $6.50 | 1808 |
| 2022-03-18 | 6.22 | $6.28 | 1508 |
| 2022-03-17 | 6.22 | $6.28 | 1800 |
| 2022-03-16 | 6.21 | $6.09 | — |
| 2022-03-15 | 6.22 | $6.09 | — |
| 2022-03-14 | 6.24 | $6.09 | 3005 |
| 2022-03-11 | 6.25 | $6.45 | — |
| 2022-03-10 | 6.23 | $6.45 | 414 |
| 2022-03-09 | 6.21 | $6.36 | 2000 |
| 2022-03-08 | 6.19 | $6.50 | — |
| 2022-03-07 | 6.16 | $6.50 | 901 |
| 2022-03-04 | 6.12 | $6.38 | — |
| 2022-03-03 | 6.10 | $6.38 | 243 |
| 2022-03-02 | 6.07 | $6.42 | 1100 |
| 2022-03-01 | 6.03 | $6.30 | 200 |
| 2022-02-28 | 6.00 | $6.10 | 1300 |
| 2022-02-25 | 5.99 | $6.05 | 3621 |
| 2022-02-24 | 5.98 | $5.74 | 1600 |
| 2022-02-23 | 6.01 | $5.94 | 300 |
| 2022-02-22 | 6.02 | $5.85 | 3200 |
| 2022-02-18 | 6.03 | $6.18 | — |
| 2022-02-17 | 6.02 | $6.18 | — |
| 2022-02-16 | 6.00 | $6.18 | 2400 |
| 2022-02-15 | 5.98 | $6.03 | 2400 |
| 2022-02-14 | 5.98 | $5.97 | 5400 |
| 2022-02-11 | 5.98 | $6.18 | 9300 |
| 2022-02-10 | 5.96 | $6.02 | 1100 |
| 2022-02-09 | 5.95 | $6.10 | 200 |
| 2022-02-08 | 5.94 | $6.00 | 1521 |
| 2022-02-07 | 5.93 | $6.18 | 10212 |
| 2022-02-04 | 5.90 | $5.95 | 14000 |
| 2022-02-03 | 5.90 | $5.70 | 704 |
| 2022-02-02 | 5.92 | $5.76 | 7630 |
| 2022-02-01 | 5.93 | $5.65 | 6300 |
| 2022-01-31 | 5.96 | $5.68 | 9200 |
| 2022-01-28 | 5.99 | $5.31 | 15327 |
| 2022-01-27 | 6.07 | $5.27 | 5700 |
| 2022-01-26 | 6.15 | $5.20 | 113500 |
| 2022-01-25 | 6.25 | $5.18 | 14000 |
| 2022-01-24 | 6.36 | $5.26 | 35040 |
| 2022-01-21 | 6.48 | $6.64 | — |
| 2022-01-20 | 6.46 | $6.64 | 12000 |
| 2022-01-19 | 6.44 | $6.78 | 16110 |
| 2022-01-18 | 6.41 | $6.90 | 12500 |
| 2022-01-14 | 6.36 | $6.71 | 3000 |
| 2022-01-13 | 6.32 | $6.94 | — |
| 2022-01-12 | 6.25 | $6.94 | 500 |
| 2022-01-11 | 6.18 | $6.71 | 1400 |
| 2022-01-10 | 6.12 | $6.37 | 1600 |
| 2022-01-07 | 6.10 | $6.39 | — |
| 2022-01-06 | 6.07 | $6.39 | 100 |
| 2022-01-05 | 6.03 | $6.37 | — |
| 2022-01-04 | 6.00 | $6.37 | 4547 |
| 2022-01-03 | 5.96 | $6.05 | — |
| 2021-12-31 | 5.95 | $6.05 | — |
| 2021-12-30 | 5.94 | $6.05 | 3600 |
| 2021-12-29 | 5.93 | $6.10 | — |
| 2021-12-28 | 5.91 | $6.10 | 100 |
| 2021-12-27 | 5.89 | $5.75 | — |
| 2021-12-23 | 5.90 | $5.75 | — |
| 2021-12-22 | 5.92 | $5.75 | — |
| 2021-12-21 | 5.94 | $5.75 | 700 |
| 2021-12-20 | 5.96 | $5.12 | 1300 |
| 2021-12-17 | 6.05 | $5.57 | 100 |
| 2021-12-16 | 6.10 | $5.77 | — |
| 2021-12-15 | 6.13 | $5.77 | — |
| 2021-12-14 | 6.17 | $5.77 | — |
| 2021-12-13 | 6.21 | $5.77 | 100 |
| 2021-12-10 | 6.26 | $5.94 | 1700 |
| 2021-12-09 | 6.29 | $5.89 | — |
| 2021-12-08 | 6.33 | $5.89 | — |
| 2021-12-07 | 6.38 | $5.89 | 200 |
| 2021-12-06 | 6.43 | $5.75 | 200 |
| 2021-12-03 | 6.51 | $5.69 | 500 |
| 2021-12-02 | 6.59 | $5.73 | 300 |
| 2021-12-01 | 6.68 | $5.65 | 1400 |
| 2021-11-30 | 6.79 | $5.79 | 3100 |
| 2021-11-29 | 6.90 | $6.02 | 1400 |
| 2021-11-26 | 6.99 | $6.16 | 1000 |
| 2021-11-24 | 7.07 | $6.41 | 3645 |
| 2021-11-23 | 7.14 | $6.44 | 610 |
| 2021-11-22 | 7.22 | $6.39 | 1600 |
| 2021-11-19 | 7.31 | $6.48 | 5818 |
| 2021-11-18 | 7.39 | $6.66 | 600 |
| 2021-11-17 | 7.47 | $6.74 | 1919 |
| 2021-11-16 | 7.55 | $6.90 | 7100 |
| 2021-11-15 | 7.62 | $6.70 | 2200 |
| 2021-11-12 | 7.71 | $6.69 | 200 |
| 2021-11-11 | 7.82 | $6.65 | 3400 |
| 2021-11-10 | 7.94 | $6.79 | 1100 |
| 2021-11-09 | 8.06 | $7.11 | 5220 |
| 2021-11-08 | 8.16 | $7.05 | 700 |
| 2021-11-05 | 8.28 | $7.04 | 3903 |
| 2021-11-04 | 8.41 | $8.59 | 500 |
| 2021-11-03 | 8.39 | $8.51 | 300 |
| 2021-11-02 | 8.38 | $8.91 | — |
| 2021-11-01 | 8.33 | $8.91 | 926 |
| 2021-10-29 | 8.26 | $8.55 | 1143 |
| 2021-10-28 | 8.23 | $8.55 | 902 |
| 2021-10-27 | 8.20 | $8.59 | 817 |
| 2021-10-26 | 8.16 | $8.88 | 800 |
| 2021-10-25 | 8.08 | $8.80 | 100 |
| 2021-10-22 | 8.01 | $8.61 | 2200 |
| 2021-10-21 | 7.94 | $8.56 | 3827 |
| 2021-10-20 | 7.88 | $8.82 | 1000 |
| 2021-10-19 | 7.78 | $8.83 | 231 |
| 2021-10-18 | 7.67 | $8.85 | 1500 |
| 2021-10-15 | 7.55 | $8.76 | 4519 |
| 2021-10-14 | 7.42 | $8.46 | 14149 |
| 2021-10-13 | 7.31 | $7.95 | 300 |
| 2021-10-12 | 7.24 | $7.98 | 4000 |
| 2021-10-11 | 7.16 | $7.81 | — |
| 2021-10-08 | 7.09 | $7.81 | 500 |
| 2021-10-07 | 7.02 | $7.65 | 11719 |
| 2021-10-06 | 6.95 | $7.58 | 3000 |
| 2021-10-05 | 6.89 | $7.42 | 1300 |
| 2021-10-04 | 6.83 | $7.43 | 3800 |
| 2021-10-01 | 6.77 | $7.37 | 1000 |
| 2021-09-30 | 6.70 | $7.32 | 800 |
| 2021-09-29 | 6.64 | $7.36 | 300 |
| 2021-09-28 | 6.56 | $7.31 | 725 |
| 2021-09-27 | 6.49 | $7.48 | 10700 |
| 2021-09-24 | 6.38 | $6.90 | 5100 |
| 2021-09-23 | 6.33 | $6.91 | 500 |
| 2021-09-22 | 6.27 | $6.38 | — |
| 2021-09-21 | 6.25 | $6.38 | — |
| 2021-09-20 | 6.24 | $6.38 | 2501 |
| 2021-09-17 | 6.22 | $6.73 | — |
| 2021-09-16 | 6.17 | $6.73 | 100 |
| 2021-09-15 | 6.11 | $6.12 | — |
| 2021-09-14 | 6.11 | $6.12 | — |
| 2021-09-13 | 6.11 | $6.12 | — |
| 2021-09-10 | 6.11 | $6.12 | — |
| 2021-09-09 | 6.11 | $6.12 | 400 |
| 2021-09-08 | 6.11 | $6.05 | — |
| 2021-09-07 | 6.11 | $6.05 | — |
| 2021-09-03 | 6.12 | $6.05 | 100 |
| 2021-09-02 | 6.13 | $6.05 | — |
| 2021-09-01 | 6.14 | $6.05 | 2100 |
| 2021-08-31 | 6.15 | $6.09 | 1800 |
| 2021-08-30 | 6.15 | $6.14 | 1100 |
| 2021-08-27 | 6.15 | $6.18 | — |
| 2021-08-26 | 6.15 | $6.18 | — |
| 2021-08-25 | 6.15 | $6.18 | — |
| 2021-08-24 | 6.14 | $6.18 | — |
| 2021-08-23 | 6.14 | $6.18 | 1910 |
| 2021-08-20 | 6.14 | $5.87 | 1000 |
| 2021-08-19 | 6.16 | $5.74 | 300 |
| 2021-08-18 | 6.21 | $6.41 | — |
| 2021-08-17 | 6.19 | $6.41 | — |
| 2021-08-16 | 6.16 | $6.41 | 100 |
| 2021-08-13 | 6.14 | $6.42 | — |
| 2021-08-12 | 6.11 | $6.42 | 100 |
| 2021-08-11 | 6.07 | $6.25 | — |
| 2021-08-10 | 6.06 | $6.25 | — |
| 2021-08-09 | 6.04 | $6.25 | — |
| 2021-08-06 | 6.01 | $6.25 | 1000 |
| 2021-08-05 | 5.99 | $5.77 | — |
| 2021-08-04 | 6.01 | $5.77 | — |
| 2021-08-03 | 6.04 | $5.77 | 200 |
| 2021-08-02 | 6.06 | $5.78 | — |
| 2021-07-30 | 6.09 | $5.78 | 1000 |
| 2021-07-29 | 6.13 | $5.94 | 500 |
| 2021-07-28 | 6.15 | $5.80 | 400 |
| 2021-07-27 | 6.18 | $5.92 | 200 |
| 2021-07-26 | 6.21 | $5.85 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.73
2026-07-23
Close Price
$23.88
Vol: 413500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.20
Average
8.45
Maximum
27.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.73 | $23.88 | 413500 |
| 2026-07-22 | 23.73 | $23.72 | 351715 |
| 2026-07-21 | 23.75 | $23.97 | 568800 |
| 2026-07-20 | 23.75 | $23.06 | 256300 |
| 2026-07-17 | 23.85 | $23.46 | 246500 |
| 2026-07-16 | 23.91 | $23.46 | 418800 |
| 2026-07-15 | 23.97 | $23.81 | 288571 |
| 2026-07-14 | 24.00 | $24.26 | 289126 |
| 2026-07-13 | 23.99 | $23.83 | 289953 |
| 2026-07-10 | 24.02 | $23.86 | 361600 |
| 2026-07-09 | 24.04 | $24.09 | 167302 |
| 2026-07-08 | 24.05 | $24.41 | 450523 |
| 2026-07-07 | 24.03 | $23.03 | 583152 |
| 2026-07-06 | 24.15 | $22.64 | 387600 |
| 2026-07-02 | 24.32 | $23.08 | 532400 |
| 2026-07-01 | 24.46 | $23.57 | 177910 |
| 2026-06-30 | 24.57 | $24.51 | 349300 |
| 2026-06-29 | 24.59 | $24.80 | 504500 |
| 2026-06-26 | 24.58 | $24.95 | 407300 |
| 2026-06-25 | 24.57 | $24.62 | 529800 |
| 2026-06-24 | 24.58 | $24.11 | 275615 |
| 2026-06-23 | 24.66 | $25.25 | 441513 |
| 2026-06-22 | 24.64 | $25.82 | 490300 |
| 2026-06-18 | 24.57 | $24.15 | 669154 |
| 2026-06-17 | 24.68 | $23.72 | 339311 |
| 2026-06-16 | 24.85 | $23.68 | 393138 |
| 2026-06-15 | 25.05 | $24.05 | 538400 |
| 2026-06-12 | 25.23 | $24.30 | 348600 |
| 2026-06-11 | 25.40 | $23.99 | 882400 |
| 2026-06-10 | 25.61 | $23.91 | 965464 |
| 2026-06-09 | 25.85 | $24.71 | 273467 |
| 2026-06-08 | 26.03 | $24.85 | 442614 |
| 2026-06-05 | 26.20 | $24.15 | 731871 |
| 2026-06-04 | 26.45 | $26.38 | 218502 |
| 2026-06-03 | 26.50 | $25.91 | 243936 |
| 2026-06-02 | 26.60 | $26.24 | 372433 |
| 2026-06-01 | 26.68 | $25.37 | 504848 |
| 2026-05-29 | 26.84 | $24.92 | 1.1M |
| 2026-05-28 | 27.06 | $24.92 | 497906 |
| 2026-05-27 | 27.29 | $25.32 | 794216 |
| 2026-05-26 | 27.47 | $27.08 | 857700 |
| 2026-05-22 | 27.49 | $27.40 | 212413 |
| 2026-05-21 | 27.46 | $27.19 | 249500 |
| 2026-05-20 | 27.45 | $27.75 | 1.6M |
| 2026-05-19 | 27.36 | $28.09 | 338932 |
| 2026-05-18 | 27.22 | $28.16 | 240032 |
| 2026-05-15 | 27.05 | $27.87 | 380192 |
| 2026-05-14 | 26.88 | $27.68 | 362376 |
| 2026-05-13 | 26.71 | $27.39 | 1.2M |
| 2026-05-12 | 26.55 | $27.01 | 482300 |
| 2026-05-11 | 26.41 | $26.69 | 762100 |
| 2026-05-08 | 26.27 | $27.13 | 556427 |
| 2026-05-07 | 26.07 | $28.39 | 948500 |
| 2026-05-06 | 25.71 | $27.05 | 702166 |
| 2026-05-05 | 25.45 | $27.79 | 503809 |
| 2026-05-04 | 25.08 | $27.43 | 828527 |
| 2026-05-01 | 24.72 | $27.16 | 387525 |
| 2026-04-30 | 24.34 | $26.82 | 373795 |
| 2026-04-29 | 23.97 | $26.34 | 299267 |
| 2026-04-28 | 23.61 | $25.42 | 931107 |
| 2026-04-27 | 23.32 | $25.57 | 731848 |
| 2026-04-24 | 23.00 | $25.68 | 406900 |
| 2026-04-23 | 22.65 | $24.88 | 339200 |
| 2026-04-22 | 22.35 | $24.47 | 469400 |
| 2026-04-21 | 22.08 | $23.13 | 367308 |
| 2026-04-20 | 21.93 | $23.48 | 488200 |
| 2026-04-17 | 21.74 | $22.88 | 416500 |
| 2026-04-16 | 21.59 | $23.53 | 322305 |
| 2026-04-15 | 21.38 | $23.32 | 474900 |
| 2026-04-14 | 21.17 | $22.66 | 575049 |
| 2026-04-13 | 21.02 | $22.23 | 326508 |
| 2026-04-10 | 20.90 | $21.42 | 1.0M |
| 2026-04-09 | 20.86 | $21.08 | 678548 |
| 2026-04-08 | 20.86 | $20.98 | 1.4M |
| 2026-04-07 | 20.86 | $20.50 | 569242 |
| 2026-04-06 | 20.93 | $20.18 | 1.1M |
| 2026-04-02 | 21.02 | $20.19 | 1.2M |
| 2026-04-01 | 21.13 | $19.89 | 533832 |
| 2026-03-31 | 21.28 | $20.92 | 782614 |
| 2026-03-30 | 21.33 | $20.55 | 572100 |
| 2026-03-27 | 21.44 | $21.55 | 1.2M |
| 2026-03-26 | 21.45 | $21.32 | 279022 |
| 2026-03-25 | 21.49 | $21.71 | 512812 |
| 2026-03-24 | 21.49 | $21.35 | 470225 |
| 2026-03-23 | 21.52 | $21.05 | 1.1M |
| 2026-03-20 | 21.56 | $21.35 | 1.4M |
| 2026-03-19 | 21.57 | $21.63 | 1.2M |
| 2026-03-18 | 21.54 | $21.38 | 364442 |
| 2026-03-17 | 21.53 | $21.28 | 442700 |
| 2026-03-16 | 21.51 | $20.78 | 391890 |
| 2026-03-13 | 21.53 | $20.93 | 250337 |
| 2026-03-12 | 21.53 | $21.03 | 556700 |
| 2026-03-11 | 21.50 | $21.74 | 2.8M |
| 2026-03-10 | 21.39 | $22.04 | 230739 |
| 2026-03-09 | 21.23 | $21.98 | 344849 |
| 2026-03-06 | 21.06 | $21.67 | 311552 |
| 2026-03-05 | 20.90 | $21.82 | 350223 |
| 2026-03-04 | 20.70 | $22.62 | 2.1M |
| 2026-03-03 | 20.41 | $22.23 | 668112 |
| 2026-03-02 | 20.14 | $23.35 | 625089 |
| 2026-02-27 | 19.73 | $22.40 | 1.6M |
| 2026-02-26 | 19.40 | $23.23 | 866158 |
| 2026-02-25 | 18.97 | $19.86 | 509463 |
| 2026-02-24 | 18.84 | $19.95 | 328327 |
| 2026-02-23 | 18.69 | $19.31 | 286221 |
| 2026-02-20 | 18.58 | $19.45 | 473944 |
| 2026-02-19 | 18.46 | $19.43 | 409534 |
| 2026-02-18 | 18.32 | $19.42 | 391040 |
| 2026-02-17 | 18.16 | $19.02 | 626403 |
| 2026-02-13 | 18.03 | $18.95 | 569139 |
| 2026-02-12 | 17.90 | $18.09 | 255900 |
| 2026-02-11 | 17.83 | $18.53 | 333500 |
| 2026-02-10 | 17.72 | $18.23 | 317513 |
| 2026-02-09 | 17.62 | $18.29 | 292505 |
| 2026-02-06 | 17.49 | $17.83 | 299400 |
| 2026-02-05 | 17.40 | $16.84 | 429094 |
| 2026-02-04 | 17.39 | $17.37 | 823092 |
| 2026-02-03 | 17.32 | $19.53 | 698400 |
| 2026-02-02 | 17.03 | $18.60 | 520623 |
| 2026-01-30 | 16.81 | $18.36 | 430238 |
| 2026-01-29 | 16.60 | $18.11 | 322388 |
| 2026-01-28 | 16.41 | $17.64 | 506525 |
| 2026-01-27 | 16.24 | $17.47 | 502013 |
| 2026-01-26 | 16.08 | $16.94 | 284020 |
| 2026-01-23 | 15.97 | $16.46 | 274542 |
| 2026-01-22 | 15.89 | $16.73 | 445200 |
| 2026-01-21 | 15.79 | $16.85 | 234500 |
| 2026-01-20 | 15.66 | $16.22 | 398400 |
| 2026-01-16 | 15.58 | $16.21 | 354347 |
| 2026-01-15 | 15.51 | $16.28 | 336815 |
| 2026-01-14 | 15.42 | $15.98 | 556423 |
| 2026-01-13 | 15.36 | $16.33 | 1.0M |
| 2026-01-12 | 15.27 | $15.29 | 1.0M |
| 2026-01-09 | 15.28 | $15.01 | 809531 |
| 2026-01-08 | 15.32 | $15.09 | 259946 |
| 2026-01-07 | 15.35 | $14.75 | 362500 |
| 2026-01-06 | 15.41 | $14.88 | 381138 |
| 2026-01-05 | 15.46 | $15.60 | 476900 |
| 2026-01-02 | 15.43 | $15.94 | 254100 |
| 2025-12-31 | 15.36 | $15.43 | 235300 |
| 2025-12-30 | 15.32 | $15.67 | 370489 |
| 2025-12-29 | 15.26 | $15.44 | 373700 |
| 2025-12-26 | 15.21 | $15.21 | 116100 |
| 2025-12-24 | 15.18 | $15.19 | 112849 |
| 2025-12-23 | 15.14 | $15.20 | 231500 |
| 2025-12-22 | 15.10 | $15.32 | 247500 |
| 2025-12-19 | 15.03 | $14.99 | 301400 |
| 2025-12-18 | 14.99 | $15.00 | 583500 |
| 2025-12-17 | 14.94 | $15.67 | 322200 |
| 2025-12-16 | 14.81 | $15.65 | 645307 |
| 2025-12-15 | 14.68 | $15.86 | 565847 |
| 2025-12-12 | 14.51 | $15.76 | 895330 |
| 2025-12-11 | 14.33 | $15.88 | 382400 |
| 2025-12-10 | 14.14 | $15.64 | 1.0M |
| 2025-12-09 | 13.95 | $15.25 | 548862 |
| 2025-12-08 | 13.80 | $14.31 | 795400 |
| 2025-12-05 | 13.73 | $14.43 | 381549 |
| 2025-12-04 | 13.65 | $14.12 | 428126 |
| 2025-12-03 | 13.58 | $13.74 | 388700 |
| 2025-12-02 | 13.55 | $13.60 | 473401 |
| 2025-12-01 | 13.53 | $13.96 | 367035 |
| 2025-11-28 | 13.47 | $13.99 | 172500 |
| 2025-11-26 | 13.39 | $13.79 | 319115 |
| 2025-11-25 | 13.34 | $13.73 | 938711 |
| 2025-11-24 | 13.28 | $13.74 | 591673 |
| 2025-11-21 | 13.21 | $13.55 | 670800 |
| 2025-11-20 | 13.16 | $13.34 | 693308 |
| 2025-11-19 | 13.13 | $13.48 | 487300 |
| 2025-11-18 | 13.07 | $13.05 | 769459 |
| 2025-11-17 | 13.04 | $12.86 | 1.1M |
| 2025-11-14 | 13.02 | $13.31 | 509167 |
| 2025-11-13 | 12.95 | $12.96 | 471309 |
| 2025-11-12 | 12.90 | $13.53 | 470643 |
| 2025-11-11 | 12.78 | $13.62 | 674000 |
| 2025-11-10 | 12.64 | $13.55 | 820722 |
| 2025-11-07 | 12.50 | $13.39 | 395316 |
| 2025-11-06 | 12.36 | $13.37 | 913395 |
| 2025-11-05 | 12.21 | $12.65 | 436431 |
| 2025-11-04 | 12.13 | $12.61 | 370562 |
| 2025-11-03 | 12.05 | $12.98 | 437215 |
| 2025-10-31 | 11.92 | $12.59 | 541517 |
| 2025-10-30 | 11.82 | $12.53 | 347300 |
| 2025-10-29 | 11.72 | $12.71 | 484338 |
| 2025-10-28 | 11.60 | $12.55 | 507635 |
| 2025-10-27 | 11.48 | $12.73 | 452344 |
| 2025-10-24 | 11.34 | $12.46 | 465549 |
| 2025-10-23 | 11.22 | $12.06 | 446000 |
| 2025-10-22 | 11.13 | $11.55 | 269445 |
| 2025-10-21 | 11.08 | $11.28 | 256749 |
| 2025-10-20 | 11.06 | $11.13 | 187300 |
| 2025-10-17 | 11.05 | $10.77 | 484581 |
| 2025-10-16 | 11.08 | $10.73 | 268700 |
| 2025-10-15 | 11.11 | $10.92 | 290100 |
| 2025-10-14 | 11.12 | $10.85 | 624600 |
| 2025-10-13 | 11.14 | $11.16 | 298400 |
| 2025-10-10 | 11.13 | $10.78 | 647600 |
| 2025-10-09 | 11.15 | $11.48 | 534203 |
| 2025-10-08 | 11.10 | $11.53 | 732836 |
| 2025-10-07 | 11.04 | $11.58 | 369246 |
| 2025-10-06 | 10.97 | $11.42 | 892912 |
| 2025-10-03 | 10.91 | $11.27 | 522000 |
| 2025-10-02 | 10.85 | $10.98 | 294231 |
| 2025-10-01 | 10.82 | $11.01 | 281511 |
| 2025-09-30 | 10.78 | $10.78 | 251713 |
| 2025-09-29 | 10.77 | $10.87 | 220011 |
| 2025-09-26 | 10.74 | $10.99 | 178329 |
| 2025-09-25 | 10.69 | $11.12 | 366237 |
| 2025-09-24 | 10.63 | $10.89 | 434505 |
| 2025-09-23 | 10.58 | $11.05 | 408500 |
| 2025-09-22 | 10.51 | $10.93 | 517512 |
| 2025-09-19 | 10.45 | $10.73 | 354628 |
| 2025-09-18 | 10.40 | $10.75 | 302300 |
| 2025-09-17 | 10.34 | $10.73 | 410700 |
| 2025-09-16 | 10.28 | $10.77 | 337130 |
| 2025-09-15 | 10.21 | $10.75 | 528830 |
| 2025-09-12 | 10.14 | $10.58 | 240200 |
| 2025-09-11 | 10.08 | $10.49 | 387800 |
| 2025-09-10 | 10.02 | $10.30 | 303003 |
| 2025-09-09 | 9.98 | $10.14 | 451701 |
| 2025-09-08 | 9.94 | $10.06 | 531600 |
| 2025-09-05 | 9.92 | $10.01 | 281714 |
| 2025-09-04 | 9.89 | $10.29 | 294100 |
| 2025-09-03 | 9.82 | $10.21 | 335500 |
| 2025-09-02 | 9.75 | $10.24 | 383518 |
| 2025-08-29 | 9.67 | $10.09 | 361700 |
| 2025-08-28 | 9.59 | $10.07 | 773132 |
| 2025-08-27 | 9.50 | $9.77 | 221429 |
| 2025-08-26 | 9.43 | $9.80 | 293054 |
| 2025-08-25 | 9.36 | $9.77 | 379142 |
| 2025-08-22 | 9.28 | $9.87 | 561900 |
| 2025-08-21 | 9.18 | $9.72 | 420400 |
| 2025-08-20 | 9.08 | $9.50 | 495346 |
| 2025-08-19 | 9.01 | $9.38 | 660039 |
| 2025-08-18 | 8.93 | $9.71 | 1.6M |
| 2025-08-15 | 8.82 | $9.59 | 696600 |
| 2025-08-14 | 8.71 | $9.60 | 844000 |
| 2025-08-13 | 8.59 | $9.68 | 1.1M |
| 2025-08-12 | 8.46 | $9.58 | 860057 |
| 2025-08-11 | 8.33 | $9.17 | 634800 |
| 2025-08-08 | 8.23 | $9.11 | 755800 |
| 2025-08-07 | 8.13 | $8.89 | 976928 |
| 2025-08-06 | 8.05 | $8.07 | 508800 |
| 2025-08-05 | 8.05 | $8.15 | 589900 |
| 2025-08-04 | 8.03 | $7.78 | 158500 |
| 2025-08-01 | 8.05 | $7.79 | 328326 |
| 2025-07-31 | 8.08 | $7.98 | 137129 |
| 2025-07-30 | 8.08 | $8.26 | 214300 |
| 2025-07-29 | 8.06 | $8.39 | 284200 |
| 2025-07-28 | 8.02 | $8.14 | 611863 |
| 2025-07-25 | 8.00 | $8.02 | 168100 |
| 2025-07-24 | 7.99 | $8.19 | 181213 |
| 2025-07-23 | 7.97 | $8.22 | 397507 |
| 2025-07-22 | 7.94 | $7.99 | 179219 |
| 2025-07-21 | 7.93 | $8.01 | 140114 |
| 2025-07-18 | 7.92 | $7.98 | 172310 |
| 2025-07-17 | 7.91 | $7.97 | 306438 |
| 2025-07-16 | 7.91 | $7.89 | 221000 |
| 2025-07-15 | 7.91 | $7.99 | 250721 |
| 2025-07-14 | 7.90 | $8.05 | 502533 |
| 2025-07-11 | 7.88 | $7.78 | 110623 |
| 2025-07-10 | 7.89 | $7.87 | 171517 |
| 2025-07-09 | 7.89 | $7.84 | 234020 |
| 2025-07-08 | 7.89 | $7.90 | 206600 |
| 2025-07-07 | 7.89 | $7.83 | 240202 |
| 2025-07-03 | 7.89 | $8.11 | 132318 |
| 2025-07-02 | 7.86 | $8.04 | 305510 |
| 2025-07-01 | 7.83 | $7.91 | 311200 |
| 2025-06-30 | 7.81 | $7.89 | 228727 |
| 2025-06-27 | 7.79 | $7.81 | 374230 |
| 2025-06-26 | 7.78 | $7.96 | 362700 |
| 2025-06-25 | 7.75 | $7.77 | 296000 |
| 2025-06-24 | 7.73 | $7.70 | 316700 |
| 2025-06-23 | 7.71 | $7.77 | 302300 |
| 2025-06-20 | 7.69 | $7.97 | 334549 |
| 2025-06-18 | 7.64 | $7.83 | 177700 |
| 2025-06-17 | 7.60 | $7.91 | 184700 |
| 2025-06-16 | 7.55 | $7.87 | 234023 |
| 2025-06-13 | 7.50 | $7.94 | 403439 |
| 2025-06-12 | 7.44 | $7.83 | 243000 |
| 2025-06-11 | 7.39 | $7.81 | 199900 |
| 2025-06-10 | 7.33 | $7.72 | 360200 |
| 2025-06-09 | 7.28 | $7.71 | 601900 |
| 2025-06-06 | 7.23 | $7.58 | 313300 |
| 2025-06-05 | 7.19 | $7.39 | 206000 |
| 2025-06-04 | 7.16 | $7.43 | 296515 |
| 2025-06-03 | 7.13 | $7.49 | 318100 |
| 2025-06-02 | 7.08 | $7.18 | 261501 |
| 2025-05-30 | 7.07 | $7.03 | 148800 |
| 2025-05-29 | 7.06 | $7.18 | 160718 |
| 2025-05-28 | 7.04 | $7.22 | 230712 |
| 2025-05-27 | 7.01 | $7.20 | 319418 |
| 2025-05-23 | 6.98 | $7.05 | 199443 |
| 2025-05-22 | 6.96 | $6.85 | 403700 |
| 2025-05-21 | 6.97 | $6.88 | 1.4M |
| 2025-05-20 | 6.96 | $7.07 | 172903 |
| 2025-05-19 | 6.94 | $7.18 | 270921 |
| 2025-05-16 | 6.90 | $7.10 | 432600 |
| 2025-05-15 | 6.86 | $7.14 | 594314 |
| 2025-05-14 | 6.82 | $7.19 | 870513 |
| 2025-05-13 | 6.78 | $7.27 | 552800 |
| 2025-05-12 | 6.72 | $7.17 | 1.0M |
| 2025-05-09 | 6.67 | $6.83 | 678600 |
| 2025-05-08 | 6.65 | $6.79 | 234800 |
| 2025-05-07 | 6.63 | $6.81 | 264900 |
| 2025-05-06 | 6.62 | $6.66 | 204606 |
| 2025-05-05 | 6.61 | $6.59 | 260864 |
| 2025-05-02 | 6.61 | $6.76 | 311930 |
| 2025-05-01 | 6.60 | $6.69 | 293600 |
| 2025-04-30 | 6.61 | $6.55 | 617600 |
| 2025-04-29 | 6.63 | $6.66 | 330100 |
| 2025-04-28 | 6.65 | $6.53 | 393304 |
| 2025-04-25 | 6.68 | $6.66 | 293344 |
| 2025-04-24 | 6.71 | $6.63 | 228700 |
| 2025-04-23 | 6.74 | $6.41 | 190600 |
| 2025-04-22 | 6.81 | $6.47 | 196604 |
| 2025-04-21 | 6.87 | $6.43 | 217302 |
| 2025-04-17 | 6.95 | $6.73 | 306800 |
| 2025-04-16 | 7.00 | $6.71 | 452656 |
| 2025-04-15 | 7.05 | $6.78 | 710100 |
| 2025-04-14 | 7.11 | $6.54 | 516818 |
| 2025-04-11 | 7.19 | $6.54 | 215600 |
| 2025-04-10 | 7.27 | $6.42 | 395114 |
| 2025-04-09 | 7.37 | $7.08 | 557229 |
| 2025-04-08 | 7.41 | $6.41 | 386747 |
| 2025-04-07 | 7.51 | $6.66 | 339600 |
| 2025-04-04 | 7.59 | $6.52 | 536618 |
| 2025-04-03 | 7.69 | $7.53 | 464000 |
| 2025-04-02 | 7.69 | $8.16 | 312519 |
| 2025-04-01 | 7.63 | $7.89 | 255245 |
| 2025-03-31 | 7.59 | $7.73 | 321100 |
| 2025-03-28 | 7.56 | $7.67 | 177905 |
| 2025-03-27 | 7.55 | $7.64 | 169001 |
| 2025-03-26 | 7.53 | $7.79 | 224400 |
| 2025-03-25 | 7.50 | $7.99 | 308027 |
| 2025-03-24 | 7.46 | $7.86 | 322600 |
| 2025-03-21 | 7.43 | $7.56 | 273800 |
| 2025-03-20 | 7.44 | $7.64 | 468000 |
| 2025-03-19 | 7.45 | $7.53 | 245436 |
| 2025-03-18 | 7.47 | $7.42 | 519000 |
| 2025-03-17 | 7.52 | $7.48 | 595000 |
| 2025-03-14 | 7.56 | $7.46 | 241208 |
| 2025-03-13 | 7.62 | $7.17 | 504700 |
| 2025-03-12 | 7.72 | $7.34 | 223000 |
| 2025-03-11 | 7.80 | $7.21 | 316100 |
| 2025-03-10 | 7.92 | $6.91 | 1.4M |
| 2025-03-07 | 8.07 | $7.19 | 533131 |
| 2025-03-06 | 8.21 | $7.17 | 804100 |
| 2025-03-05 | 8.36 | $7.36 | 849700 |
| 2025-03-04 | 8.50 | $7.26 | 1.2M |
| 2025-03-03 | 8.66 | $7.56 | 732400 |
| 2025-02-28 | 8.80 | $7.97 | 358307 |
| 2025-02-27 | 8.91 | $7.86 | 650600 |
| 2025-02-26 | 9.05 | $8.13 | 550303 |
| 2025-02-25 | 9.16 | $8.40 | 283737 |
| 2025-02-24 | 9.25 | $8.81 | 237097 |
| 2025-02-21 | 9.31 | $8.97 | 163100 |
| 2025-02-20 | 9.37 | $9.18 | 164549 |
| 2025-02-19 | 9.41 | $9.08 | 247600 |
| 2025-02-18 | 9.46 | $9.25 | 284300 |
| 2025-02-14 | 9.50 | $9.16 | 327500 |
| 2025-02-13 | 9.56 | $9.13 | 431134 |
| 2025-02-12 | 9.63 | $9.37 | 224800 |
| 2025-02-11 | 9.67 | $9.40 | 646100 |
| 2025-02-10 | 9.72 | $9.61 | 554280 |
| 2025-02-07 | 9.75 | $9.43 | 788035 |
| 2025-02-06 | 9.80 | $9.35 | 198633 |
| 2025-02-05 | 9.86 | $9.58 | 115200 |
| 2025-02-04 | 9.90 | $9.58 | 244128 |
| 2025-02-03 | 9.94 | $9.43 | 204300 |
| 2025-01-31 | 10.01 | $9.50 | 252946 |
| 2025-01-30 | 10.06 | $9.71 | 482543 |
| 2025-01-29 | 10.10 | $9.70 | 413200 |
| 2025-01-28 | 10.14 | $9.71 | 681600 |
| 2025-01-27 | 10.18 | $9.62 | 434027 |
| 2025-01-24 | 10.23 | $10.44 | 191115 |
| 2025-01-23 | 10.20 | $10.24 | 236900 |
| 2025-01-22 | 10.19 | $10.39 | 404743 |
| 2025-01-21 | 10.15 | $10.47 | 407014 |
| 2025-01-17 | 10.10 | $10.44 | 292426 |
| 2025-01-16 | 10.05 | $10.27 | 1.1M |
| 2025-01-15 | 10.02 | $10.06 | 553150 |
| 2025-01-14 | 10.00 | $10.28 | 333141 |
| 2025-01-13 | 9.95 | $9.92 | 385714 |
| 2025-01-10 | 9.94 | $9.80 | 393132 |
| 2025-01-08 | 9.94 | $10.30 | 375664 |
| 2025-01-07 | 9.89 | $10.19 | 429800 |
| 2025-01-06 | 9.84 | $10.29 | 566900 |
| 2025-01-03 | 9.79 | $10.28 | 460846 |
| 2025-01-02 | 9.72 | $10.18 | 552000 |
| 2024-12-31 | 9.66 | $9.95 | 770437 |
| 2024-12-30 | 9.62 | $10.01 | 549800 |
| 2024-12-27 | 9.57 | $9.71 | 977828 |
| 2024-12-26 | 9.55 | $9.81 | 512847 |
| 2024-12-24 | 9.52 | $9.83 | 294605 |
| 2024-12-23 | 9.48 | $9.65 | 346300 |
| 2024-12-20 | 9.45 | $9.37 | 332111 |
| 2024-12-19 | 9.45 | $9.41 | 402819 |
| 2024-12-18 | 9.45 | $9.44 | 544044 |
| 2024-12-17 | 9.44 | $9.65 | 327100 |
| 2024-12-16 | 9.41 | $9.71 | 425379 |
| 2024-12-13 | 9.36 | $9.48 | 211034 |
| 2024-12-12 | 9.33 | $9.49 | 180500 |
| 2024-12-11 | 9.29 | $9.64 | 251811 |
| 2024-12-10 | 9.22 | $9.60 | 310518 |
| 2024-12-09 | 9.15 | $9.49 | 618600 |
| 2024-12-06 | 9.08 | $9.19 | 362900 |
| 2024-12-05 | 9.03 | $9.52 | 225700 |
| 2024-12-04 | 8.93 | $9.23 | 296430 |
| 2024-12-03 | 8.85 | $9.22 | 260601 |
| 2024-12-02 | 8.76 | $9.14 | 274800 |
| 2024-11-29 | 8.67 | $9.15 | 117824 |
| 2024-11-27 | 8.56 | $9.25 | 236307 |
| 2024-11-26 | 8.43 | $9.21 | 1.4M |
| 2024-11-25 | 8.30 | $9.38 | 489907 |
| 2024-11-22 | 8.13 | $9.40 | 457800 |
| 2024-11-21 | 7.94 | $9.24 | 381100 |
| 2024-11-20 | 7.76 | $9.04 | 358200 |
| 2024-11-19 | 7.58 | $8.78 | 1.3M |
| 2024-11-18 | 7.42 | $8.84 | 592355 |
| 2024-11-15 | 7.24 | $8.34 | 445100 |
| 2024-11-14 | 7.10 | $7.99 | 520323 |
| 2024-11-13 | 6.99 | $7.58 | 220005 |
| 2024-11-12 | 6.91 | $7.48 | 213839 |
| 2024-11-11 | 6.84 | $7.24 | 171300 |
| 2024-11-08 | 6.78 | $7.25 | 120300 |
| 2024-11-07 | 6.72 | $7.31 | 198414 |
| 2024-11-06 | 6.65 | $7.25 | 132613 |
| 2024-11-05 | 6.58 | $6.99 | 88336 |
| 2024-11-04 | 6.54 | $6.87 | 170678 |
| 2024-11-01 | 6.51 | $6.68 | 175515 |
| 2024-10-31 | 6.49 | $6.61 | 121003 |
| 2024-10-30 | 6.48 | $6.44 | 132500 |
| 2024-10-29 | 6.49 | $6.38 | 129807 |
| 2024-10-28 | 6.50 | $6.47 | 96300 |
| 2024-10-25 | 6.50 | $6.48 | 88200 |
| 2024-10-24 | 6.50 | $6.44 | 91900 |
| 2024-10-23 | 6.50 | $6.39 | 139247 |
| 2024-10-22 | 6.50 | $6.44 | 111500 |
| 2024-10-21 | 6.49 | $6.60 | 123200 |
| 2024-10-18 | 6.46 | $6.56 | 104600 |
| 2024-10-17 | 6.44 | $6.52 | 88000 |
| 2024-10-16 | 6.41 | $6.52 | 92016 |
| 2024-10-15 | 6.38 | $6.42 | 149800 |
| 2024-10-14 | 6.36 | $6.52 | 97732 |
| 2024-10-11 | 6.32 | $6.58 | 151549 |
| 2024-10-10 | 6.27 | $6.55 | 272400 |
| 2024-10-09 | 6.22 | $6.59 | 177923 |
| 2024-10-08 | 6.16 | $6.44 | 162200 |
| 2024-10-07 | 6.10 | $6.62 | 115640 |
| 2024-10-04 | 6.03 | $6.78 | 197422 |
| 2024-10-03 | 5.93 | $6.65 | 284500 |
| 2024-10-02 | 5.85 | $6.36 | 186417 |
| 2024-10-01 | 5.78 | $6.03 | 193429 |
| 2024-09-30 | 5.75 | $5.96 | 259542 |
| 2024-09-27 | 5.72 | $5.95 | 136100 |
| 2024-09-26 | 5.70 | $5.87 | 119200 |
| 2024-09-25 | 5.68 | $5.93 | 160418 |
| 2024-09-24 | 5.65 | $5.95 | 122948 |
| 2024-09-23 | 5.62 | $5.90 | 123737 |
| 2024-09-20 | 5.59 | $5.76 | 186821 |
| 2024-09-19 | 5.58 | $5.78 | 134100 |
| 2024-09-18 | 5.56 | $5.54 | 159224 |
| 2024-09-17 | 5.57 | $5.59 | 127005 |
| 2024-09-16 | 5.57 | $5.40 | 93000 |
| 2024-09-13 | 5.60 | $5.34 | 102400 |
| 2024-09-12 | 5.63 | $5.45 | 148300 |
| 2024-09-11 | 5.65 | $5.44 | 175000 |
| 2024-09-10 | 5.68 | $5.43 | 265803 |
| 2024-09-09 | 5.71 | $5.66 | 102900 |
| 2024-09-06 | 5.72 | $5.60 | 159270 |
| 2024-09-05 | 5.74 | $5.77 | 137616 |
| 2024-09-04 | 5.73 | $5.80 | 147200 |
| 2024-09-03 | 5.73 | $5.65 | 174304 |
| 2024-08-30 | 5.73 | $5.85 | 220400 |
| 2024-08-29 | 5.71 | $5.75 | 124500 |
| 2024-08-28 | 5.70 | $5.60 | 167728 |
| 2024-08-27 | 5.70 | $5.67 | 179900 |
| 2024-08-26 | 5.70 | $5.67 | 76300 |
| 2024-08-23 | 5.70 | $5.66 | 67608 |
| 2024-08-22 | 5.69 | $5.55 | 327938 |
| 2024-08-21 | 5.70 | $5.54 | 298029 |
| 2024-08-20 | 5.71 | $5.68 | 156432 |
| 2024-08-19 | 5.70 | $5.94 | 346521 |
| 2024-08-16 | 5.67 | $5.85 | 103815 |
| 2024-08-15 | 5.64 | $6.00 | 148346 |
| 2024-08-14 | 5.59 | $5.91 | 111824 |
| 2024-08-13 | 5.56 | $5.96 | 147733 |
| 2024-08-12 | 5.52 | $5.99 | 294700 |
| 2024-08-09 | 5.47 | $5.90 | 213500 |
| 2024-08-08 | 5.43 | $5.63 | 188208 |
| 2024-08-07 | 5.41 | $5.26 | 80000 |
| 2024-08-06 | 5.43 | $5.29 | 180413 |
| 2024-08-05 | 5.45 | $4.97 | 219800 |
| 2024-08-02 | 5.50 | $5.23 | 264700 |
| 2024-08-01 | 5.52 | $5.54 | 321900 |
| 2024-07-31 | 5.52 | $5.59 | 110532 |
| 2024-07-30 | 5.51 | $5.55 | 111700 |
| 2024-07-29 | 5.50 | $5.47 | 53200 |
| 2024-07-26 | 5.50 | $5.55 | 72903 |
| 2024-07-25 | 5.50 | $5.53 | 104300 |
| 2024-07-24 | 5.49 | $5.38 | 78020 |
| 2024-07-23 | 5.49 | $5.57 | 93800 |
| 2024-07-22 | 5.48 | $5.55 | 71100 |
| 2024-07-19 | 5.46 | $5.47 | 100416 |
| 2024-07-18 | 5.45 | $5.56 | 118000 |
| 2024-07-17 | 5.43 | $5.61 | 284902 |
| 2024-07-16 | 5.39 | $5.66 | 86840 |
| 2024-07-15 | 5.35 | $5.65 | 105214 |
| 2024-07-12 | 5.31 | $5.47 | 49514 |
| 2024-07-11 | 5.28 | $5.39 | 152600 |
| 2024-07-10 | 5.26 | $5.30 | 109020 |
| 2024-07-09 | 5.25 | $5.29 | 142000 |
| 2024-07-08 | 5.23 | $5.41 | 94000 |
| 2024-07-05 | 5.20 | $5.41 | 87600 |
| 2024-07-03 | 5.17 | $5.54 | 50430 |
| 2024-07-02 | 5.12 | $5.47 | 117400 |
| 2024-07-01 | 5.08 | $5.30 | 62300 |
| 2024-06-28 | 5.05 | $5.40 | 104921 |
| 2024-06-27 | 5.01 | $5.28 | 96247 |
| 2024-06-26 | 4.98 | $5.21 | 131100 |
| 2024-06-25 | 4.96 | $5.05 | 62897 |
| 2024-06-24 | 4.95 | $5.03 | 101739 |
| 2024-06-21 | 4.94 | $5.01 | 196431 |
| 2024-06-20 | 4.94 | $5.04 | 170941 |
| 2024-06-18 | 4.93 | $4.76 | 121300 |
| 2024-06-17 | 4.96 | $4.83 | 87628 |
| 2024-06-14 | 4.98 | $4.86 | 100700 |
| 2024-06-13 | 4.99 | $4.89 | 68803 |
| 2024-06-12 | 5.01 | $5.04 | 85600 |
| 2024-06-11 | 5.01 | $5.03 | 50200 |
| 2024-06-10 | 5.01 | $5.05 | 50343 |
| 2024-06-07 | 5.01 | $4.94 | 166000 |
| 2024-06-06 | 5.03 | $4.90 | 117739 |
| 2024-06-05 | 5.04 | $4.89 | 90122 |
| 2024-06-04 | 5.06 | $4.79 | 251600 |
| 2024-06-03 | 5.10 | $4.81 | 208700 |
| 2024-05-31 | 5.14 | $5.20 | 72212 |
| 2024-05-30 | 5.15 | $5.09 | 47600 |
| 2024-05-29 | 5.17 | $5.02 | 124500 |
| 2024-05-28 | 5.20 | $5.12 | 91831 |
| 2024-05-24 | 5.23 | $5.10 | 101541 |
| 2024-05-23 | 5.26 | $5.05 | 55100 |
| 2024-05-22 | 5.30 | $5.10 | 588900 |
| 2024-05-21 | 5.34 | $5.15 | 576800 |
| 2024-05-20 | 5.37 | $5.22 | 34403 |
| 2024-05-17 | 5.41 | $5.21 | 110121 |
| 2024-05-16 | 5.44 | $5.07 | 87001 |
| 2024-05-15 | 5.49 | $5.20 | 186600 |
| 2024-05-14 | 5.54 | $5.30 | 246428 |
| 2024-05-13 | 5.57 | $5.11 | 216516 |
| 2024-05-10 | 5.63 | $4.95 | 455619 |
| 2024-05-09 | 5.71 | $5.09 | 199500 |
| 2024-05-08 | 5.78 | $4.78 | 633218 |
| 2024-05-07 | 5.89 | $6.11 | 236517 |
| 2024-05-06 | 5.87 | $5.94 | 108500 |
| 2024-05-03 | 5.87 | $5.86 | 60022 |
| 2024-05-02 | 5.87 | $5.89 | 122525 |
| 2024-05-01 | 5.88 | $5.90 | 167500 |
| 2024-04-30 | 5.88 | $5.83 | 130836 |
| 2024-04-29 | 5.89 | $6.04 | 191560 |
| 2024-04-26 | 5.89 | $5.96 | 110400 |
| 2024-04-25 | 5.88 | $5.70 | 126639 |
| 2024-04-24 | 5.91 | $5.72 | 74015 |
| 2024-04-23 | 5.93 | $5.81 | 67800 |
| 2024-04-22 | 5.94 | $5.68 | 77610 |
| 2024-04-19 | 5.97 | $5.75 | 145302 |
| 2024-04-18 | 5.99 | $5.66 | 93100 |
| 2024-04-17 | 6.02 | $5.83 | 152234 |
| 2024-04-16 | 6.04 | $5.93 | 103300 |
| 2024-04-15 | 6.05 | $6.02 | 258100 |
| 2024-04-12 | 6.04 | $6.14 | 447800 |
| 2024-04-11 | 6.03 | $6.20 | 140434 |
| 2024-04-10 | 6.01 | $6.10 | 4.7M |
| 2024-04-09 | 6.00 | $6.06 | 130440 |
| 2024-04-08 | 5.99 | $6.19 | 166438 |
| 2024-04-05 | 5.98 | $6.20 | 168515 |
| 2024-04-04 | 5.96 | $6.12 | 147809 |
| 2024-04-03 | 5.95 | $6.15 | 3.3M |
| 2024-04-02 | 5.93 | $5.89 | 366948 |
| 2024-04-01 | 5.95 | $5.80 | 27500 |
| 2024-03-28 | 5.97 | $5.83 | 76600 |
| 2024-03-27 | 5.99 | $5.83 | 426500 |
| 2024-03-26 | 6.01 | $5.86 | 318900 |
| 2024-03-25 | 6.03 | $5.90 | 366500 |
| 2024-03-22 | 6.04 | $5.89 | 281915 |
| 2024-03-21 | 6.04 | $5.95 | 343900 |
| 2024-03-20 | 6.04 | $5.96 | 641900 |
| 2024-03-19 | 6.03 | $5.89 | 351727 |
| 2024-03-18 | 6.03 | $5.93 | 156400 |
| 2024-03-15 | 6.02 | $6.04 | 174900 |
| 2024-03-14 | 5.99 | $6.16 | 164140 |
| 2024-03-13 | 5.94 | $6.10 | 250341 |
| 2024-03-12 | 5.90 | $6.13 | 442600 |
| 2024-03-11 | 5.85 | $6.19 | 118044 |
| 2024-03-08 | 5.78 | $6.23 | 596617 |
| 2024-03-07 | 5.71 | $6.27 | 135421 |
| 2024-03-06 | 5.63 | $6.28 | 43716 |
| 2024-03-05 | 5.54 | $6.23 | 36724 |
| 2024-03-04 | 5.45 | $6.25 | 81400 |
| 2024-03-01 | 5.36 | $6.22 | 111448 |
| 2024-02-29 | 5.26 | $5.79 | 252044 |
| 2024-02-28 | 5.19 | $5.42 | 32600 |
| 2024-02-27 | 5.17 | $5.48 | 42504 |
| 2024-02-26 | 5.13 | $5.29 | 29044 |
| 2024-02-23 | 5.12 | $5.24 | 38132 |
| 2024-02-22 | 5.11 | $5.28 | 155024 |
| 2024-02-21 | 5.10 | $5.18 | 192020 |
| 2024-02-20 | 5.09 | $5.10 | 27500 |
| 2024-02-16 | 5.10 | $5.20 | 27800 |
| 2024-02-15 | 5.09 | $5.04 | 33800 |
| 2024-02-14 | 5.10 | $4.90 | 10600 |
| 2024-02-13 | 5.12 | $4.85 | 38000 |
| 2024-02-12 | 5.15 | $5.11 | 45700 |
| 2024-02-09 | 5.15 | $5.17 | 13050 |
| 2024-02-08 | 5.14 | $5.24 | 27300 |
| 2024-02-07 | 5.12 | $5.07 | 19210 |
| 2024-02-06 | 5.11 | $5.02 | 53319 |
| 2024-02-05 | 5.10 | $4.93 | 34114 |
| 2024-02-02 | 5.10 | $5.07 | 68900 |
| 2024-02-01 | 5.08 | $5.16 | 89512 |
| 2024-01-31 | 5.06 | $5.15 | 47925 |
| 2024-01-30 | 5.03 | $5.29 | 80500 |
| 2024-01-29 | 4.98 | $5.40 | 54312 |
| 2024-01-26 | 4.92 | $5.43 | 42326 |
| 2024-01-25 | 4.85 | $5.35 | 92921 |
| 2024-01-24 | 4.79 | $5.20 | 16800 |
| 2024-01-23 | 4.74 | $5.09 | 16416 |
| 2024-01-22 | 4.69 | $5.20 | 28711 |
| 2024-01-19 | 4.64 | $5.07 | 26900 |
| 2024-01-18 | 4.59 | $5.07 | 45500 |
| 2024-01-17 | 4.55 | $4.74 | 55000 |
| 2024-01-16 | 4.53 | $4.74 | 52400 |
| 2024-01-12 | 4.52 | $4.39 | 40511 |
| 2024-01-11 | 4.53 | $4.43 | 32903 |
| 2024-01-10 | 4.55 | $4.55 | 25200 |
| 2024-01-09 | 4.55 | $4.37 | 33207 |
| 2024-01-08 | 4.57 | $4.41 | 23040 |
| 2024-01-05 | 4.58 | $4.51 | 30046 |
| 2024-01-04 | 4.58 | $4.35 | 46532 |
| 2024-01-03 | 4.59 | $4.48 | 14621 |
| 2024-01-02 | 4.59 | $4.43 | 44702 |
| 2023-12-29 | 4.60 | $4.67 | 9800 |
| 2023-12-28 | 4.58 | $4.66 | 14745 |
| 2023-12-27 | 4.56 | $4.73 | 35108 |
| 2023-12-26 | 4.53 | $4.80 | 3321 |
| 2023-12-22 | 4.49 | $4.65 | 37802 |
| 2023-12-21 | 4.46 | $4.67 | 40825 |
| 2023-12-20 | 4.43 | $4.64 | 28900 |
| 2023-12-19 | 4.40 | $4.77 | 42011 |
| 2023-12-18 | 4.36 | $4.72 | 56101 |
| 2023-12-15 | 4.32 | $4.58 | 20600 |
| 2023-12-14 | 4.29 | $4.61 | 20200 |
| 2023-12-13 | 4.25 | $4.50 | 17600 |
| 2023-12-12 | 4.23 | $4.31 | 11015 |
| 2023-12-11 | 4.23 | $4.32 | 17129 |
| 2023-12-08 | 4.22 | $4.24 | 25001 |
| 2023-12-07 | 4.23 | $4.09 | 14700 |
| 2023-12-06 | 4.25 | $4.12 | 13126 |
| 2023-12-05 | 4.27 | $4.12 | 11500 |
| 2023-12-04 | 4.28 | $4.23 | 30829 |
| 2023-12-01 | 4.29 | $4.24 | 17014 |
| 2023-11-30 | 4.30 | $4.29 | 5700 |
| 2023-11-29 | 4.30 | $4.27 | 7121 |
| 2023-11-28 | 4.30 | $4.28 | 19900 |
| 2023-11-27 | 4.30 | $4.15 | 16043 |
| 2023-11-24 | 4.32 | $4.15 | 11142 |
| 2023-11-22 | 4.33 | $4.15 | 17600 |
| 2023-11-21 | 4.34 | $4.24 | 42100 |
| 2023-11-20 | 4.35 | $4.44 | 11329 |
| 2023-11-17 | 4.33 | $4.40 | 19323 |
| 2023-11-16 | 4.32 | $4.26 | 45536 |
| 2023-11-15 | 4.32 | $4.53 | 22717 |
| 2023-11-14 | 4.30 | $4.53 | 18646 |
| 2023-11-13 | 4.27 | $4.39 | 20300 |
| 2023-11-10 | 4.26 | $4.42 | 46944 |
| 2023-11-09 | 4.24 | $4.55 | 93437 |
| 2023-11-08 | 4.21 | $4.12 | 25700 |
| 2023-11-07 | 4.22 | $4.19 | 24022 |
| 2023-11-06 | 4.23 | $4.34 | 43600 |
| 2023-11-03 | 4.23 | $4.35 | 5012 |
| 2023-11-02 | 4.22 | $4.34 | 7700 |
| 2023-11-01 | 4.21 | $4.19 | 7000 |
| 2023-10-31 | 4.22 | $3.98 | 6218 |
| 2023-10-30 | 4.25 | $4.05 | 15500 |
| 2023-10-27 | 4.27 | $4.06 | 20500 |
| 2023-10-26 | 4.31 | $4.06 | 14532 |
| 2023-10-25 | 4.35 | $4.24 | 5224 |
| 2023-10-24 | 4.37 | $4.29 | 18736 |
| 2023-10-23 | 4.41 | $4.30 | 13517 |
| 2023-10-20 | 4.44 | $4.29 | 14400 |
| 2023-10-19 | 4.49 | $4.30 | 9000 |
| 2023-10-18 | 4.54 | $4.30 | 30203 |
| 2023-10-17 | 4.60 | $4.39 | 21433 |
| 2023-10-16 | 4.66 | $4.36 | 12421 |
| 2023-10-13 | 4.73 | $4.29 | 33716 |
| 2023-10-12 | 4.81 | $4.31 | 31700 |
| 2023-10-11 | 4.90 | $4.47 | 61448 |
| 2023-10-10 | 4.98 | $4.45 | 69800 |
| 2023-10-09 | 5.07 | $4.46 | 14387 |
| 2023-10-06 | 5.17 | $4.30 | 86200 |
| 2023-10-05 | 5.29 | $4.28 | 24100 |
| 2023-10-04 | 5.42 | $4.40 | 35000 |
| 2023-10-03 | 5.55 | $4.40 | 102100 |
| 2023-10-02 | 5.68 | $4.15 | 409000 |
| 2023-09-29 | 5.85 | $5.73 | 21700 |
| 2023-09-28 | 5.87 | $5.80 | 22535 |
| 2023-09-27 | 5.89 | $5.71 | 50300 |
| 2023-09-26 | 5.92 | $5.72 | 8000 |
| 2023-09-25 | 5.94 | $5.82 | 23800 |
| 2023-09-22 | 5.96 | $5.80 | 7100 |
| 2023-09-21 | 5.98 | $5.78 | 15500 |
| 2023-09-20 | 6.01 | $5.91 | 5900 |
| 2023-09-19 | 6.02 | $5.92 | 10400 |
| 2023-09-18 | 6.04 | $5.92 | 8500 |
| 2023-09-15 | 6.05 | $5.93 | 23715 |
| 2023-09-14 | 6.07 | $5.94 | 5814 |
| 2023-09-13 | 6.08 | $5.97 | 8804 |
| 2023-09-12 | 6.09 | $5.94 | 55100 |
| 2023-09-11 | 6.10 | $6.04 | 8800 |
| 2023-09-08 | 6.11 | $6.10 | 33111 |
| 2023-09-07 | 6.12 | $6.03 | 29200 |
| 2023-09-06 | 6.14 | $6.12 | 13800 |
| 2023-09-05 | 6.17 | $6.26 | 12129 |
| 2023-09-01 | 6.18 | $6.26 | 16149 |
| 2023-08-31 | 6.21 | $6.16 | 16024 |
| 2023-08-30 | 6.25 | $6.17 | 29600 |
| 2023-08-29 | 6.30 | $6.07 | 7205 |
| 2023-08-28 | 6.37 | $6.01 | 25228 |
| 2023-08-25 | 6.46 | $5.98 | 12728 |
| 2023-08-24 | 6.56 | $5.98 | 6600 |
| 2023-08-23 | 6.66 | $6.17 | 6500 |
| 2023-08-22 | 6.76 | $6.11 | 22027 |
| 2023-08-21 | 6.87 | $6.10 | 19425 |
| 2023-08-18 | 7.00 | $6.08 | 36000 |
| 2023-08-17 | 7.13 | $6.04 | 24318 |
| 2023-08-16 | 7.27 | $5.93 | 49007 |
| 2023-08-15 | 7.44 | $6.12 | 98928 |
| 2023-08-14 | 7.59 | $6.34 | 53400 |
| 2023-08-11 | 7.72 | $6.42 | 125915 |
| 2023-08-10 | 7.86 | $7.08 | 228621 |
| 2023-08-09 | 7.93 | $7.98 | 27404 |
| 2023-08-08 | 7.91 | $8.04 | 8037 |
| 2023-08-07 | 7.88 | $7.93 | 4002 |
| 2023-08-04 | 7.86 | $7.92 | 20723 |
| 2023-08-03 | 7.84 | $7.83 | 16024 |
| 2023-08-02 | 7.82 | $7.84 | 21000 |
| 2023-08-01 | 7.79 | $8.10 | 9825 |
| 2023-07-31 | 7.74 | $8.12 | 53247 |
| 2023-07-28 | 7.67 | $8.19 | 49500 |
| 2023-07-27 | 7.59 | $7.88 | 32500 |
| 2023-07-26 | 7.53 | $7.87 | 27200 |
| 2023-07-25 | 7.47 | $7.97 | 31906 |
| 2023-07-24 | 7.39 | $7.98 | 74743 |
| 2023-07-21 | 7.29 | $7.70 | 17400 |
| 2023-07-20 | 7.22 | $7.81 | 46200 |
| 2023-07-19 | 7.13 | $7.74 | 24100 |
| 2023-07-18 | 7.04 | $7.74 | 194308 |
| 2023-07-17 | 6.94 | $7.28 | 42600 |
| 2023-07-14 | 6.88 | $7.18 | 21100 |
| 2023-07-13 | 6.82 | $7.37 | 7400 |
| 2023-07-12 | 6.74 | $7.34 | 94220 |
| 2023-07-11 | 6.66 | $7.28 | 17000 |
| 2023-07-10 | 6.58 | $7.20 | 17900 |
| 2023-07-07 | 6.50 | $7.08 | 45430 |
| 2023-07-06 | 6.43 | $6.67 | 20015 |
| 2023-07-05 | 6.39 | $6.86 | 21700 |
| 2023-07-03 | 6.33 | $6.89 | 3520 |
| 2023-06-30 | 6.27 | $6.82 | 75000 |
| 2023-06-29 | 6.20 | $6.55 | 147700 |
| 2023-06-28 | 6.16 | $6.12 | 5333 |
| 2023-06-27 | 6.16 | $6.18 | 12800 |
| 2023-06-26 | 6.15 | $6.22 | 7405 |
| 2023-06-23 | 6.13 | $6.09 | 101700 |
| 2023-06-22 | 6.13 | $6.23 | 17400 |
| 2023-06-21 | 6.11 | $6.23 | 19102 |
| 2023-06-20 | 6.10 | $6.09 | 12503 |
| 2023-06-16 | 6.09 | $6.20 | 14400 |
| 2023-06-15 | 6.08 | $6.14 | 23222 |
| 2023-06-14 | 6.07 | $6.48 | 20243 |
| 2023-06-13 | 6.03 | $6.35 | 43040 |
| 2023-06-12 | 6.00 | $6.18 | 16014 |
| 2023-06-09 | 5.98 | $5.98 | 12000 |
| 2023-06-08 | 5.99 | $6.00 | 17242 |
| 2023-06-07 | 5.99 | $6.05 | 25615 |
| 2023-06-06 | 5.99 | $6.04 | 28100 |
| 2023-06-05 | 6.00 | $5.97 | 11640 |
| 2023-06-02 | 6.01 | $6.04 | 38000 |
| 2023-06-01 | 6.02 | $5.74 | 26237 |
| 2023-05-31 | 6.05 | $5.82 | 31700 |
| 2023-05-30 | 6.08 | $5.82 | 28000 |
| 2023-05-26 | 6.11 | $5.86 | 6608 |
| 2023-05-25 | 6.13 | $5.87 | 24610 |
| 2023-05-24 | 6.16 | $5.99 | 17800 |
| 2023-05-23 | 6.17 | $6.19 | 166400 |
| 2023-05-22 | 6.15 | $6.18 | 6500 |
| 2023-05-19 | 6.14 | $6.14 | 23400 |
| 2023-05-18 | 6.13 | $6.23 | 14400 |
| 2023-05-17 | 6.11 | $6.14 | 28032 |
| 2023-05-16 | 6.10 | $6.04 | 41013 |
| 2023-05-15 | 6.10 | $6.26 | 45400 |
| 2023-05-12 | 6.07 | $6.13 | 293022 |
| 2023-05-11 | 6.06 | $6.12 | 31200 |
| 2023-05-10 | 6.05 | $6.41 | 34000 |
| 2023-05-09 | 6.01 | $6.50 | 29420 |
| 2023-05-08 | 5.96 | $6.39 | 25200 |
| 2023-05-05 | 5.92 | $6.23 | 95200 |
| 2023-05-04 | 5.89 | $6.02 | 195200 |
| 2023-05-03 | 5.88 | $5.68 | 47716 |
| 2023-05-02 | 5.91 | $5.78 | 81200 |
| 2023-05-01 | 5.93 | $6.04 | 138300 |
| 2023-04-28 | 5.92 | $6.07 | 110500 |
| 2023-04-27 | 5.91 | $5.71 | 32026 |
| 2023-04-26 | 5.93 | $5.65 | 39846 |
| 2023-04-25 | 5.96 | $5.70 | 100000 |
| 2023-04-24 | 5.99 | $5.95 | 33400 |
| 2023-04-21 | 5.99 | $5.85 | 32400 |
| 2023-04-20 | 6.00 | $5.84 | 61737 |
| 2023-04-19 | 6.00 | $5.88 | 79538 |
| 2023-04-18 | 6.00 | $6.04 | 48711 |
| 2023-04-17 | 5.99 | $6.08 | 66800 |
| 2023-04-14 | 5.97 | $6.08 | 117200 |
| 2023-04-13 | 5.95 | $6.10 | 40600 |
| 2023-04-12 | 5.92 | $6.04 | 166600 |
| 2023-04-11 | 5.90 | $6.10 | 404800 |
| 2023-04-10 | 5.88 | $6.02 | 76900 |
| 2023-04-06 | 5.87 | $6.04 | 33749 |
| 2023-04-05 | 5.85 | $6.12 | 30305 |
| 2023-04-04 | 5.84 | $6.11 | 28415 |
| 2023-04-03 | 5.82 | $6.21 | 32400 |
| 2023-03-31 | 5.80 | $5.96 | 49719 |
| 2023-03-30 | 5.81 | $5.81 | 14500 |
| 2023-03-29 | 5.84 | $5.77 | 59900 |
| 2023-03-28 | 5.87 | $5.64 | 19321 |
| 2023-03-27 | 5.93 | $5.61 | 59737 |
| 2023-03-24 | 5.99 | $5.47 | 70310 |
| 2023-03-23 | 6.07 | $5.56 | 41400 |
| 2023-03-22 | 6.14 | $5.57 | 41800 |
| 2023-03-21 | 6.21 | $5.69 | 87300 |
| 2023-03-20 | 6.28 | $5.55 | 114200 |
| 2023-03-17 | 6.36 | $5.75 | 264400 |
| 2023-03-16 | 6.43 | $5.86 | 442700 |
| 2023-03-15 | 6.49 | $5.93 | 158228 |
| 2023-03-14 | 6.54 | $6.24 | 84721 |
| 2023-03-13 | 6.57 | $6.27 | 50600 |
| 2023-03-10 | 6.60 | $6.31 | 62100 |
| 2023-03-09 | 6.62 | $6.59 | 23700 |
| 2023-03-08 | 6.62 | $6.76 | 20300 |
| 2023-03-07 | 6.60 | $6.73 | 40441 |
| 2023-03-06 | 6.58 | $7.05 | 59932 |
| 2023-03-03 | 6.53 | $6.81 | 66618 |
| 2023-03-02 | 6.51 | $6.87 | 137200 |
| 2023-03-01 | 6.48 | $6.72 | 51500 |
| 2023-02-28 | 6.47 | $6.60 | 394400 |
| 2023-02-27 | 6.47 | $6.51 | 95119 |
| 2023-02-24 | 6.49 | $6.45 | 22332 |
| 2023-02-23 | 6.51 | $6.29 | 38600 |
| 2023-02-22 | 6.56 | $6.12 | 16500 |
| 2023-02-21 | 6.63 | $6.15 | 31208 |
| 2023-02-17 | 6.70 | $6.35 | 22000 |
| 2023-02-16 | 6.76 | $6.39 | 39100 |
| 2023-02-15 | 6.82 | $6.62 | 21318 |
| 2023-02-14 | 6.86 | $6.53 | 25800 |
| 2023-02-13 | 6.91 | $6.42 | 39200 |
| 2023-02-10 | 6.97 | $6.55 | 52741 |
| 2023-02-09 | 7.03 | $6.48 | 82000 |
| 2023-02-08 | 7.10 | $6.72 | 60900 |
| 2023-02-07 | 7.14 | $6.74 | 70900 |
| 2023-02-06 | 7.19 | $6.81 | 51100 |
| 2023-02-03 | 7.22 | $7.04 | 67805 |
| 2023-02-02 | 7.23 | $6.76 | 46200 |
| 2023-02-01 | 7.26 | $7.00 | 90100 |
| 2023-01-31 | 7.27 | $7.20 | 119820 |
| 2023-01-30 | 7.25 | $7.37 | 45504 |
| 2023-01-27 | 7.21 | $7.56 | 54100 |
| 2023-01-26 | 7.14 | $7.51 | 214135 |
| 2023-01-25 | 7.08 | $7.30 | 92900 |
| 2023-01-24 | 7.03 | $7.22 | 30725 |
| 2023-01-23 | 6.98 | $7.45 | 77335 |
| 2023-01-20 | 6.90 | $7.43 | 94407 |
| 2023-01-19 | 6.83 | $7.35 | 93800 |
| 2023-01-18 | 6.75 | $7.34 | 145100 |
| 2023-01-17 | 6.67 | $7.23 | 41500 |
| 2023-01-13 | 6.59 | $7.25 | 61400 |
| 2023-01-12 | 6.50 | $7.30 | 76900 |
| 2023-01-11 | 6.41 | $7.19 | 95121 |
| 2023-01-10 | 6.32 | $6.95 | 178600 |
| 2023-01-09 | 6.25 | $6.85 | 100613 |
| 2023-01-06 | 6.19 | $6.25 | 111300 |
| 2023-01-05 | 6.18 | $6.08 | 35000 |
| 2023-01-04 | 6.19 | $6.04 | 92447 |
| 2023-01-03 | 6.20 | $6.03 | 57500 |
| 2022-12-30 | 6.22 | $6.32 | 42000 |
| 2022-12-29 | 6.21 | $6.31 | 63338 |
| 2022-12-28 | 6.21 | $6.12 | 62135 |
| 2022-12-27 | 6.22 | $6.28 | 75648 |
| 2022-12-23 | 6.21 | $6.35 | 50500 |
| 2022-12-22 | 6.21 | $6.18 | 26600 |
| 2022-12-21 | 6.22 | $6.46 | 202625 |
| 2022-12-20 | 6.20 | $6.21 | 207300 |
| 2022-12-19 | 6.21 | $6.00 | 61600 |
| 2022-12-16 | 6.24 | $6.04 | 26100 |
| 2022-12-15 | 6.26 | $6.15 | 14945 |
| 2022-12-14 | 6.27 | $6.37 | 44400 |
| 2022-12-13 | 6.26 | $6.18 | 341644 |
| 2022-12-12 | 6.27 | $6.10 | 27937 |
| 2022-12-09 | 6.28 | $6.03 | 57600 |
| 2022-12-08 | 6.29 | $6.10 | 51100 |
| 2022-12-07 | 6.30 | $6.08 | 36700 |
| 2022-12-06 | 6.31 | $6.09 | 49200 |
| 2022-12-05 | 6.31 | $6.25 | 46500 |
| 2022-12-02 | 6.30 | $6.60 | 182515 |
| 2022-12-01 | 6.24 | $6.61 | 98118 |
| 2022-11-30 | 6.18 | $6.57 | 140200 |
| 2022-11-29 | 6.12 | $6.31 | 37500 |
| 2022-11-28 | 6.08 | $6.30 | 49700 |
| 2022-11-25 | 6.04 | $6.61 | 45608 |
| 2022-11-23 | 5.95 | $6.62 | 3.8M |
| 2022-11-22 | 5.86 | $6.52 | 168600 |
| 2022-11-21 | 5.77 | $6.21 | 136721 |
| 2022-11-18 | 5.70 | $6.33 | 209100 |
| 2022-11-17 | 5.62 | $5.87 | 28007 |
| 2022-11-16 | 5.57 | $5.84 | 59413 |
| 2022-11-15 | 5.51 | $5.83 | 22228 |
| 2022-11-14 | 5.46 | $5.77 | 15749 |
| 2022-11-11 | 5.41 | $5.86 | 64700 |
| 2022-11-10 | 5.34 | $5.65 | 64900 |
| 2022-11-09 | 5.29 | $5.40 | 39822 |
| 2022-11-08 | 5.25 | $5.65 | 44400 |
| 2022-11-07 | 5.19 | $5.78 | 66100 |
| 2022-11-04 | 5.12 | $5.71 | 95701 |
| 2022-11-03 | 5.05 | $5.54 | 192500 |
| 2022-11-02 | 4.99 | $5.39 | 153649 |
| 2022-11-01 | 4.94 | $5.37 | 108318 |
| 2022-10-31 | 4.89 | $5.17 | 60406 |
| 2022-10-28 | 4.86 | $5.14 | 19416 |
| 2022-10-27 | 4.82 | $5.12 | 96100 |
| 2022-10-26 | 4.79 | $5.03 | 114700 |
| 2022-10-25 | 4.76 | $4.80 | 52031 |
| 2022-10-24 | 4.74 | $4.64 | 123328 |
| 2022-10-21 | 4.74 | $4.75 | 80628 |
| 2022-10-20 | 4.73 | $4.68 | 129700 |
| 2022-10-19 | 4.73 | $4.76 | 222725 |
| 2022-10-18 | 4.71 | $4.78 | 235500 |
| 2022-10-17 | 4.70 | $4.77 | 637719 |
| 2022-10-14 | 4.69 | $4.73 | 430207 |
| 2022-10-13 | 4.68 | $5.00 | 779400 |
| 2022-10-12 | 4.64 | $4.56 | 100 |
| 2022-10-11 | 4.65 | $4.69 | 1200 |
| 2022-10-10 | 4.65 | $5.03 | 4700 |
| 2022-10-07 | 4.62 | $5.03 | 2900 |
| 2022-10-06 | 4.60 | $5.03 | 1000 |
| 2022-10-05 | 4.57 | $4.83 | 600 |
| 2022-10-04 | 4.56 | $4.61 | 1023 |
| 2022-10-03 | 4.57 | $4.49 | 1643 |
| 2022-09-30 | 4.60 | $4.26 | 627 |
| 2022-09-29 | 4.65 | $4.27 | 800 |
| 2022-09-28 | 4.70 | $4.23 | 212 |
| 2022-09-27 | 4.77 | $4.16 | 603 |
| 2022-09-26 | 4.84 | $4.11 | 1104 |
| 2022-09-23 | 4.93 | $4.39 | 1030 |
| 2022-09-22 | 5.00 | $4.80 | 1100 |
| 2022-09-21 | 5.03 | $4.80 | 1700 |
| 2022-09-20 | 5.06 | $4.80 | 2000 |
| 2022-09-19 | 5.09 | $4.80 | 1701 |
| 2022-09-16 | 5.12 | $4.79 | 200 |
| 2022-09-15 | 5.15 | $4.89 | 2500 |
| 2022-09-14 | 5.17 | $5.41 | 2150 |
| 2022-09-13 | 5.14 | $5.41 | 2225 |
| 2022-09-12 | 5.11 | $5.41 | 208 |
| 2022-09-09 | 5.07 | $5.22 | 600 |
| 2022-09-08 | 5.05 | $4.83 | 2300 |
| 2022-09-07 | 5.07 | $4.83 | 1819 |
| 2022-09-06 | 5.08 | $4.94 | — |
| 2022-09-02 | 5.08 | $4.94 | — |
| 2022-09-01 | 5.08 | $4.94 | 1120 |
| 2022-08-31 | 5.07 | $5.36 | 1200 |
| 2022-08-30 | 5.02 | $5.36 | 650 |
| 2022-08-29 | 4.97 | $5.36 | 375 |
| 2022-08-26 | 4.91 | $5.36 | 237 |
| 2022-08-25 | 4.85 | $5.36 | 100 |
| 2022-08-24 | 4.78 | $5.19 | 1400 |
| 2022-08-23 | 4.73 | $5.07 | 207 |
| 2022-08-22 | 4.68 | $4.86 | 168 |
| 2022-08-19 | 4.66 | $4.86 | 100 |
| 2022-08-18 | 4.62 | $4.86 | 400 |
| 2022-08-17 | 4.59 | $4.84 | 3600 |
| 2022-08-16 | 4.55 | $4.78 | — |
| 2022-08-15 | 4.52 | $4.78 | 42200 |
| 2022-08-12 | 4.48 | $4.91 | 1225 |
| 2022-08-11 | 4.42 | $4.96 | 8830 |
| 2022-08-10 | 4.36 | $4.35 | 6433 |
| 2022-08-09 | 4.35 | $4.35 | 100 |
| 2022-08-08 | 4.34 | $4.35 | 200 |
| 2022-08-05 | 4.33 | $4.29 | — |
| 2022-08-04 | 4.33 | $4.29 | 600 |
| 2022-08-03 | 4.33 | $4.56 | 100 |
| 2022-08-02 | 4.31 | $4.46 | 100 |
| 2022-08-01 | 4.29 | $4.58 | — |
| 2022-07-29 | 4.26 | $4.58 | 2205 |
| 2022-07-28 | 4.23 | $4.66 | 530 |
| 2022-07-27 | 4.20 | $4.27 | 6300 |
| 2022-07-26 | 4.21 | $4.23 | 7010 |
| 2022-07-25 | 4.22 | $4.08 | 500 |
| 2022-07-22 | 4.25 | $4.15 | 4400 |
| 2022-07-21 | 4.27 | $4.21 | — |
| 2022-07-20 | 4.30 | $4.21 | 400 |
| 2022-07-19 | 4.33 | $4.05 | — |
| 2022-07-18 | 4.38 | $4.05 | 310 |
| 2022-07-15 | 4.43 | $3.87 | 500 |
| 2022-07-14 | 4.51 | $3.91 | 2400 |
| 2022-07-13 | 4.60 | $4.21 | 631 |
| 2022-07-12 | 4.66 | $4.29 | 410 |
| 2022-07-11 | 4.72 | $4.58 | — |
| 2022-07-08 | 4.76 | $4.58 | 2344 |
| 2022-07-07 | 4.81 | $4.32 | — |
| 2022-07-06 | 4.90 | $4.32 | 1000 |
| 2022-07-05 | 4.99 | $4.42 | 8011 |
| 2022-07-01 | 5.09 | $4.69 | — |
| 2022-06-30 | 5.17 | $4.69 | 8100 |
| 2022-06-29 | 5.25 | $4.78 | 15400 |
| 2022-06-28 | 5.33 | $4.89 | 20600 |
| 2022-06-27 | 5.41 | $4.87 | 600 |
| 2022-06-24 | 5.50 | $4.75 | — |
| 2022-06-23 | 5.60 | $4.75 | 900 |
| 2022-06-22 | 5.71 | $5.26 | — |
| 2022-06-21 | 5.77 | $5.26 | 2012 |
| 2022-06-17 | 5.84 | $4.90 | 16300 |
| 2022-06-16 | 5.95 | $5.18 | 210 |
| 2022-06-15 | 6.04 | $5.50 | 700 |
| 2022-06-14 | 6.10 | $5.47 | 2038 |
| 2022-06-13 | 6.16 | $5.72 | 1218 |
| 2022-06-10 | 6.20 | $5.99 | 500 |
| 2022-06-09 | 6.22 | $6.30 | 100 |
| 2022-06-08 | 6.20 | $6.29 | — |
| 2022-06-07 | 6.18 | $6.29 | — |
| 2022-06-06 | 6.16 | $6.29 | 114 |
| 2022-06-03 | 6.14 | $6.27 | 200 |
| 2022-06-02 | 6.12 | $6.51 | 1400 |
| 2022-06-01 | 6.09 | $6.33 | 1000 |
| 2022-05-31 | 6.06 | $6.29 | 1200 |
| 2022-05-27 | 6.05 | $6.02 | — |
| 2022-05-26 | 6.06 | $6.02 | — |
| 2022-05-25 | 6.08 | $6.02 | 311 |
| 2022-05-24 | 6.10 | $6.02 | — |
| 2022-05-23 | 6.13 | $6.02 | — |
| 2022-05-20 | 6.16 | $6.02 | 3801 |
| 2022-05-19 | 6.19 | $6.16 | — |
| 2022-05-18 | 6.21 | $6.16 | — |
| 2022-05-17 | 6.24 | $6.16 | — |
| 2022-05-16 | 6.28 | $6.16 | 915 |
| 2022-05-13 | 6.33 | $5.73 | — |
| 2022-05-12 | 6.42 | $5.73 | 500 |
| 2022-05-11 | 6.52 | $6.12 | 200 |
| 2022-05-10 | 6.59 | $5.89 | 1000 |
| 2022-05-09 | 6.69 | $5.77 | 800 |
| 2022-05-06 | 6.80 | $6.11 | 3703 |
| 2022-05-05 | 6.89 | $6.42 | 2500 |
| 2022-05-04 | 6.94 | $6.87 | 505 |
| 2022-05-03 | 6.95 | $6.59 | — |
| 2022-05-02 | 6.99 | $6.59 | 1800 |
| 2022-04-29 | 7.03 | $6.88 | 100 |
| 2022-04-28 | 7.04 | $6.75 | 500 |
| 2022-04-27 | 7.06 | $6.80 | — |
| 2022-04-26 | 7.07 | $6.80 | 314 |
| 2022-04-25 | 7.09 | $6.57 | 1600 |
| 2022-04-22 | 7.12 | $6.86 | 5400 |
| 2022-04-21 | 7.13 | $7.26 | 504 |
| 2022-04-20 | 7.09 | $7.60 | — |
| 2022-04-19 | 7.02 | $7.60 | 7616 |
| 2022-04-18 | 6.94 | $7.57 | 300 |
| 2022-04-14 | 6.86 | $7.51 | 4004 |
| 2022-04-13 | 6.78 | $7.34 | 814 |
| 2022-04-12 | 6.71 | $7.33 | 700 |
| 2022-04-11 | 6.63 | $6.95 | 100 |
| 2022-04-08 | 6.59 | $7.00 | 1700 |
| 2022-04-07 | 6.54 | $6.61 | — |
| 2022-04-06 | 6.53 | $6.61 | 500 |
| 2022-04-05 | 6.51 | $6.70 | 1525 |
| 2022-04-04 | 6.48 | $6.73 | 6100 |
| 2022-04-01 | 6.45 | $6.42 | 2200 |
| 2022-03-31 | 6.45 | $6.46 | 700 |
| 2022-03-30 | 6.45 | $6.42 | 72901 |
| 2022-03-29 | 6.45 | $6.53 | 1108 |
| 2022-03-28 | 6.44 | $6.55 | 1200 |
| 2022-03-25 | 6.42 | $6.74 | 1300 |
| 2022-03-24 | 6.38 | $6.66 | 707 |
| 2022-03-23 | 6.35 | $6.66 | 1000 |
| 2022-03-22 | 6.31 | $6.38 | 19500 |
| 2022-03-21 | 6.30 | $6.50 | 1808 |
| 2022-03-18 | 6.27 | $6.28 | 1508 |
| 2022-03-17 | 6.27 | $6.28 | 1800 |
| 2022-03-16 | 6.26 | $6.09 | — |
| 2022-03-15 | 6.27 | $6.09 | — |
| 2022-03-14 | 6.28 | $6.09 | 3005 |
| 2022-03-11 | 6.29 | $6.45 | — |
| 2022-03-10 | 6.27 | $6.45 | 414 |
| 2022-03-09 | 6.24 | $6.36 | 2000 |
| 2022-03-08 | 6.22 | $6.50 | — |
| 2022-03-07 | 6.18 | $6.50 | 901 |
| 2022-03-04 | 6.15 | $6.38 | — |
| 2022-03-03 | 6.12 | $6.38 | 243 |
| 2022-03-02 | 6.09 | $6.42 | 1100 |
| 2022-03-01 | 6.05 | $6.30 | 200 |
| 2022-02-28 | 6.01 | $6.10 | 1300 |
| 2022-02-25 | 6.00 | $6.05 | 3621 |
| 2022-02-24 | 5.98 | $5.74 | 1600 |
| 2022-02-23 | 6.00 | $5.94 | 300 |
| 2022-02-22 | 5.99 | $5.85 | 3200 |
| 2022-02-18 | 5.98 | $6.18 | — |
| 2022-02-17 | 5.95 | $6.18 | — |
| 2022-02-16 | 5.91 | $6.18 | 2400 |
| 2022-02-15 | 5.89 | $6.03 | 2400 |
| 2022-02-14 | 5.87 | $5.97 | 5400 |
| 2022-02-11 | 5.87 | $6.18 | 9300 |
| 2022-02-10 | 5.86 | $6.02 | 1100 |
| 2022-02-09 | 5.86 | $6.10 | 200 |
| 2022-02-08 | 5.85 | $6.00 | 1521 |
| 2022-02-07 | 5.86 | $6.18 | 10212 |
| 2022-02-04 | 5.86 | $5.95 | 14000 |
| 2022-02-03 | 5.87 | $5.70 | 704 |
| 2022-02-02 | 5.92 | $5.76 | 7630 |
| 2022-02-01 | 5.96 | $5.65 | 6300 |
| 2022-01-31 | 6.01 | $5.68 | 9200 |
| 2022-01-28 | 6.06 | $5.31 | 15327 |
| 2022-01-27 | 6.15 | $5.27 | 5700 |
| 2022-01-26 | 6.25 | $5.20 | 113500 |
| 2022-01-25 | 6.36 | $5.18 | 14000 |
| 2022-01-24 | 6.47 | $5.26 | 35040 |
| 2022-01-21 | 6.58 | $6.64 | — |
| 2022-01-20 | 6.55 | $6.64 | 12000 |
| 2022-01-19 | 6.52 | $6.78 | 16110 |
| 2022-01-18 | 6.47 | $6.90 | 12500 |
| 2022-01-14 | 6.40 | $6.71 | 3000 |
| 2022-01-13 | 6.34 | $6.94 | — |
| 2022-01-12 | 6.26 | $6.94 | 500 |
| 2022-01-11 | 6.17 | $6.71 | 1400 |
| 2022-01-10 | 6.10 | $6.37 | 1600 |
| 2022-01-07 | 6.05 | $6.39 | — |
| 2022-01-06 | 6.01 | $6.39 | 100 |
| 2022-01-05 | 5.96 | $6.37 | — |
| 2022-01-04 | 5.91 | $6.37 | 4547 |
| 2022-01-03 | 5.86 | $6.05 | — |
| 2021-12-31 | 5.84 | $6.05 | — |
| 2021-12-30 | 5.81 | $6.05 | 3600 |
| 2021-12-29 | 5.78 | $6.10 | — |
| 2021-12-28 | 5.75 | $6.10 | 100 |
| 2021-12-27 | 5.72 | $5.75 | — |
| 2021-12-23 | 5.72 | $5.75 | — |
| 2021-12-22 | 5.72 | $5.75 | — |
| 2021-12-21 | 5.73 | $5.75 | 700 |
| 2021-12-20 | 5.74 | $5.12 | 1300 |
| 2021-12-17 | 5.82 | $5.57 | 100 |
| 2021-12-16 | 5.86 | $5.77 | — |
| 2021-12-15 | 5.89 | $5.77 | — |
| 2021-12-14 | 5.92 | $5.77 | — |
| 2021-12-13 | 5.96 | $5.77 | 100 |
| 2021-12-10 | 6.00 | $5.94 | 1700 |
| 2021-12-09 | 6.02 | $5.89 | — |
| 2021-12-08 | 6.06 | $5.89 | — |
| 2021-12-07 | 6.10 | $5.89 | 200 |
| 2021-12-06 | 6.15 | $5.75 | 200 |
| 2021-12-03 | 6.22 | $5.69 | 500 |
| 2021-12-02 | 6.30 | $5.73 | 300 |
| 2021-12-01 | 6.40 | $5.65 | 1400 |
| 2021-11-30 | 6.52 | $5.79 | 3100 |
| 2021-11-29 | 6.64 | $6.02 | 1400 |
| 2021-11-26 | 6.75 | $6.16 | 1000 |
| 2021-11-24 | 6.86 | $6.41 | 3645 |
| 2021-11-23 | 6.95 | $6.44 | 610 |
| 2021-11-22 | 7.06 | $6.39 | 1600 |
| 2021-11-19 | 7.18 | $6.48 | 5818 |
| 2021-11-18 | 7.30 | $6.66 | 600 |
| 2021-11-17 | 7.41 | $6.74 | 1919 |
| 2021-11-16 | 7.53 | $6.90 | 7100 |
| 2021-11-15 | 7.64 | $6.70 | 2200 |
| 2021-11-12 | 7.78 | $6.69 | 200 |
| 2021-11-11 | 7.93 | $6.65 | 3400 |
| 2021-11-10 | 8.09 | $6.79 | 1100 |
| 2021-11-09 | 8.25 | $7.11 | 5220 |
| 2021-11-08 | 8.38 | $7.05 | 700 |
| 2021-11-05 | 8.51 | $7.04 | 3903 |
| 2021-11-04 | 8.66 | $8.59 | 500 |
| 2021-11-03 | 8.65 | $8.51 | 300 |
| 2021-11-02 | 8.64 | $8.91 | — |
| 2021-11-01 | 8.59 | $8.91 | 926 |
| 2021-10-29 | 8.53 | $8.55 | 1143 |
| 2021-10-28 | 8.50 | $8.55 | 902 |
| 2021-10-27 | 8.47 | $8.59 | 817 |
| 2021-10-26 | 8.42 | $8.88 | 800 |
| 2021-10-25 | 8.34 | $8.80 | 100 |
| 2021-10-22 | 8.26 | $8.61 | 2200 |
| 2021-10-21 | 8.19 | $8.56 | 3827 |
| 2021-10-20 | 8.12 | $8.82 | 1000 |
| 2021-10-19 | 8.01 | $8.83 | 231 |
| 2021-10-18 | 7.89 | $8.85 | 1500 |
| 2021-10-15 | 7.75 | $8.76 | 4519 |
| 2021-10-14 | 7.62 | $8.46 | 14149 |
| 2021-10-13 | 7.50 | $7.95 | 300 |
| 2021-10-12 | 7.43 | $7.98 | 4000 |
| 2021-10-11 | 7.34 | $7.81 | — |
| 2021-10-08 | 7.26 | $7.81 | 500 |
| 2021-10-07 | 7.17 | $7.65 | 11719 |
| 2021-10-06 | 7.09 | $7.58 | 3000 |
| 2021-10-05 | 7.01 | $7.42 | 1300 |
| 2021-10-04 | 6.94 | $7.43 | 3800 |
| 2021-10-01 | 6.86 | $7.37 | 1000 |
| 2021-09-30 | 6.78 | $7.32 | 800 |
| 2021-09-29 | 6.70 | $7.36 | 300 |
| 2021-09-28 | 6.61 | $7.31 | 725 |
| 2021-09-27 | 6.52 | $7.48 | 10700 |
| 2021-09-24 | 6.40 | $6.90 | 5100 |
| 2021-09-23 | 6.34 | $6.91 | 500 |
| 2021-09-22 | 6.27 | $6.38 | — |
| 2021-09-21 | 6.26 | $6.38 | — |
| 2021-09-20 | 6.24 | $6.38 | 2501 |
| 2021-09-17 | 6.22 | $6.73 | — |
| 2021-09-16 | 6.16 | $6.73 | 100 |
| 2021-09-15 | 6.10 | $6.12 | — |
| 2021-09-14 | 6.10 | $6.12 | — |
| 2021-09-13 | 6.10 | $6.12 | — |
| 2021-09-10 | 6.10 | $6.12 | — |
| 2021-09-09 | 6.11 | $6.12 | 400 |
| 2021-09-08 | 6.11 | $6.05 | — |
| 2021-09-07 | 6.12 | $6.05 | — |
| 2021-09-03 | 6.14 | $6.05 | 100 |
| 2021-09-02 | 6.15 | $6.05 | — |
| 2021-09-01 | 6.16 | $6.05 | 2100 |
| 2021-08-31 | 6.17 | $6.09 | 1800 |
| 2021-08-30 | 6.18 | $6.14 | 1100 |
| 2021-08-27 | 6.18 | $6.18 | — |
| 2021-08-26 | 6.17 | $6.18 | — |
| 2021-08-25 | 6.17 | $6.18 | — |
| 2021-08-24 | 6.16 | $6.18 | — |
| 2021-08-23 | 6.15 | $6.18 | 1910 |
| 2021-08-20 | 6.13 | $5.87 | 1000 |
| 2021-08-19 | 6.15 | $5.74 | 300 |
| 2021-08-18 | 6.18 | $6.41 | — |
| 2021-08-17 | 6.14 | $6.41 | — |
| 2021-08-16 | 6.10 | $6.41 | 100 |
| 2021-08-13 | 6.06 | $6.42 | — |
| 2021-08-12 | 6.02 | $6.42 | 100 |
| 2021-08-11 | 5.97 | $6.25 | — |
| 2021-08-10 | 5.94 | $6.25 | — |
| 2021-08-09 | 5.91 | $6.25 | — |
| 2021-08-06 | 5.88 | $6.25 | 1000 |
| 2021-08-05 | 5.85 | $5.77 | — |
| 2021-08-04 | 5.87 | $5.77 | — |
| 2021-08-03 | 5.89 | $5.77 | 200 |
| 2021-08-02 | 5.92 | $5.78 | — |
| 2021-07-30 | 5.95 | $5.78 | 1000 |
| 2021-07-29 | 5.98 | $5.94 | 500 |
| 2021-07-28 | 6.00 | $5.80 | 400 |
| 2021-07-27 | 6.05 | $5.92 | 200 |
| 2021-07-26 | 6.08 | $5.85 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.50
2026-07-23
Close Price
$23.88
Vol: 413500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
8.54
Maximum
28.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.50 | $23.88 | 413500 |
| 2026-07-22 | 23.47 | $23.72 | 351715 |
| 2026-07-21 | 23.46 | $23.97 | 568800 |
| 2026-07-20 | 23.40 | $23.06 | 256300 |
| 2026-07-17 | 23.53 | $23.46 | 246500 |
| 2026-07-16 | 23.60 | $23.46 | 418800 |
| 2026-07-15 | 23.68 | $23.81 | 288571 |
| 2026-07-14 | 23.70 | $24.26 | 289126 |
| 2026-07-13 | 23.63 | $23.83 | 289953 |
| 2026-07-10 | 23.65 | $23.86 | 361600 |
| 2026-07-09 | 23.66 | $24.09 | 167302 |
| 2026-07-08 | 23.64 | $24.41 | 450523 |
| 2026-07-07 | 23.54 | $23.03 | 583152 |
| 2026-07-06 | 23.72 | $22.64 | 387600 |
| 2026-07-02 | 24.02 | $23.08 | 532400 |
| 2026-07-01 | 24.28 | $23.57 | 177910 |
| 2026-06-30 | 24.47 | $24.51 | 349300 |
| 2026-06-29 | 24.51 | $24.80 | 504500 |
| 2026-06-26 | 24.48 | $24.95 | 407300 |
| 2026-06-25 | 24.43 | $24.62 | 529800 |
| 2026-06-24 | 24.44 | $24.11 | 275615 |
| 2026-06-23 | 24.56 | $25.25 | 441513 |
| 2026-06-22 | 24.46 | $25.82 | 490300 |
| 2026-06-18 | 24.22 | $24.15 | 669154 |
| 2026-06-17 | 24.31 | $23.72 | 339311 |
| 2026-06-16 | 24.50 | $23.68 | 393138 |
| 2026-06-15 | 24.74 | $24.05 | 538400 |
| 2026-06-12 | 24.93 | $24.30 | 348600 |
| 2026-06-11 | 25.11 | $23.99 | 882400 |
| 2026-06-10 | 25.39 | $23.91 | 965464 |
| 2026-06-09 | 25.73 | $24.71 | 273467 |
| 2026-06-08 | 25.95 | $24.85 | 442614 |
| 2026-06-05 | 26.18 | $24.15 | 731871 |
| 2026-06-04 | 26.59 | $26.38 | 218502 |
| 2026-06-03 | 26.60 | $25.91 | 243936 |
| 2026-06-02 | 26.71 | $26.24 | 372433 |
| 2026-06-01 | 26.76 | $25.37 | 504848 |
| 2026-05-29 | 27.01 | $24.92 | 1.1M |
| 2026-05-28 | 27.38 | $24.92 | 497906 |
| 2026-05-27 | 27.81 | $25.32 | 794216 |
| 2026-05-26 | 28.21 | $27.08 | 857700 |
| 2026-05-22 | 28.31 | $27.40 | 212413 |
| 2026-05-21 | 28.34 | $27.19 | 249500 |
| 2026-05-20 | 28.42 | $27.75 | 1.6M |
| 2026-05-19 | 28.38 | $28.09 | 338932 |
| 2026-05-18 | 28.25 | $28.16 | 240032 |
| 2026-05-15 | 28.08 | $27.87 | 380192 |
| 2026-05-14 | 27.93 | $27.68 | 362376 |
| 2026-05-13 | 27.79 | $27.39 | 1.2M |
| 2026-05-12 | 27.67 | $27.01 | 482300 |
| 2026-05-11 | 27.61 | $26.69 | 762100 |
| 2026-05-08 | 27.60 | $27.13 | 556427 |
| 2026-05-07 | 27.48 | $28.39 | 948500 |
| 2026-05-06 | 27.06 | $27.05 | 702166 |
| 2026-05-05 | 26.85 | $27.79 | 503809 |
| 2026-05-04 | 26.44 | $27.43 | 828527 |
| 2026-05-01 | 26.02 | $27.16 | 387525 |
| 2026-04-30 | 25.59 | $26.82 | 373795 |
| 2026-04-29 | 25.15 | $26.34 | 299267 |
| 2026-04-28 | 24.74 | $25.42 | 931107 |
| 2026-04-27 | 24.44 | $25.57 | 731848 |
| 2026-04-24 | 24.06 | $25.68 | 406900 |
| 2026-04-23 | 23.58 | $24.88 | 339200 |
| 2026-04-22 | 23.19 | $24.47 | 469400 |
| 2026-04-21 | 22.82 | $23.13 | 367308 |
| 2026-04-20 | 22.67 | $23.48 | 488200 |
| 2026-04-17 | 22.42 | $22.88 | 416500 |
| 2026-04-16 | 22.25 | $23.53 | 322305 |
| 2026-04-15 | 21.91 | $23.32 | 474900 |
| 2026-04-14 | 21.56 | $22.66 | 575049 |
| 2026-04-13 | 21.29 | $22.23 | 326508 |
| 2026-04-10 | 21.07 | $21.42 | 1.0M |
| 2026-04-09 | 20.97 | $21.08 | 678548 |
| 2026-04-08 | 20.94 | $20.98 | 1.4M |
| 2026-04-07 | 20.92 | $20.50 | 569242 |
| 2026-04-06 | 21.00 | $20.18 | 1.1M |
| 2026-04-02 | 21.15 | $20.19 | 1.2M |
| 2026-04-01 | 21.33 | $19.89 | 533832 |
| 2026-03-31 | 21.60 | $20.92 | 782614 |
| 2026-03-30 | 21.69 | $20.55 | 572100 |
| 2026-03-27 | 21.88 | $21.55 | 1.2M |
| 2026-03-26 | 21.87 | $21.32 | 279022 |
| 2026-03-25 | 21.91 | $21.71 | 512812 |
| 2026-03-24 | 21.88 | $21.35 | 470225 |
| 2026-03-23 | 21.90 | $21.05 | 1.1M |
| 2026-03-20 | 21.99 | $21.35 | 1.4M |
| 2026-03-19 | 22.03 | $21.63 | 1.2M |
| 2026-03-18 | 22.01 | $21.38 | 364442 |
| 2026-03-17 | 22.03 | $21.28 | 442700 |
| 2026-03-16 | 22.07 | $20.78 | 391890 |
| 2026-03-13 | 22.22 | $20.93 | 250337 |
| 2026-03-12 | 22.35 | $21.03 | 556700 |
| 2026-03-11 | 22.47 | $21.74 | 2.8M |
| 2026-03-10 | 22.46 | $22.04 | 230739 |
| 2026-03-09 | 22.37 | $21.98 | 344849 |
| 2026-03-06 | 22.27 | $21.67 | 311552 |
| 2026-03-05 | 22.21 | $21.82 | 350223 |
| 2026-03-04 | 22.10 | $22.62 | 2.1M |
| 2026-03-03 | 21.79 | $22.23 | 668112 |
| 2026-03-02 | 21.51 | $23.35 | 625089 |
| 2026-02-27 | 20.93 | $22.40 | 1.6M |
| 2026-02-26 | 20.46 | $23.23 | 866158 |
| 2026-02-25 | 19.73 | $19.86 | 509463 |
| 2026-02-24 | 19.58 | $19.95 | 328327 |
| 2026-02-23 | 19.39 | $19.31 | 286221 |
| 2026-02-20 | 19.29 | $19.45 | 473944 |
| 2026-02-19 | 19.14 | $19.43 | 409534 |
| 2026-02-18 | 18.97 | $19.42 | 391040 |
| 2026-02-17 | 18.77 | $19.02 | 626403 |
| 2026-02-13 | 18.61 | $18.95 | 569139 |
| 2026-02-12 | 18.44 | $18.09 | 255900 |
| 2026-02-11 | 18.41 | $18.53 | 333500 |
| 2026-02-10 | 18.29 | $18.23 | 317513 |
| 2026-02-09 | 18.20 | $18.29 | 292505 |
| 2026-02-06 | 18.08 | $17.83 | 299400 |
| 2026-02-05 | 18.03 | $16.84 | 429094 |
| 2026-02-04 | 18.18 | $17.37 | 823092 |
| 2026-02-03 | 18.23 | $19.53 | 698400 |
| 2026-02-02 | 17.84 | $18.60 | 520623 |
| 2026-01-30 | 17.57 | $18.36 | 430238 |
| 2026-01-29 | 17.30 | $18.11 | 322388 |
| 2026-01-28 | 17.03 | $17.64 | 506525 |
| 2026-01-27 | 16.82 | $17.47 | 502013 |
| 2026-01-26 | 16.61 | $16.94 | 284020 |
| 2026-01-23 | 16.47 | $16.46 | 274542 |
| 2026-01-22 | 16.40 | $16.73 | 445200 |
| 2026-01-21 | 16.26 | $16.85 | 234500 |
| 2026-01-20 | 16.08 | $16.22 | 398400 |
| 2026-01-16 | 15.99 | $16.21 | 354347 |
| 2026-01-15 | 15.89 | $16.28 | 336815 |
| 2026-01-14 | 15.76 | $15.98 | 556423 |
| 2026-01-13 | 15.66 | $16.33 | 1.0M |
| 2026-01-12 | 15.48 | $15.29 | 1.0M |
| 2026-01-09 | 15.48 | $15.01 | 809531 |
| 2026-01-08 | 15.54 | $15.09 | 259946 |
| 2026-01-07 | 15.59 | $14.75 | 362500 |
| 2026-01-06 | 15.72 | $14.88 | 381138 |
| 2026-01-05 | 15.83 | $15.60 | 476900 |
| 2026-01-02 | 15.81 | $15.94 | 254100 |
| 2025-12-31 | 15.71 | $15.43 | 235300 |
| 2025-12-30 | 15.70 | $15.67 | 370489 |
| 2025-12-29 | 15.64 | $15.44 | 373700 |
| 2025-12-26 | 15.60 | $15.21 | 116100 |
| 2025-12-24 | 15.61 | $15.19 | 112849 |
| 2025-12-23 | 15.62 | $15.20 | 231500 |
| 2025-12-22 | 15.62 | $15.32 | 247500 |
| 2025-12-19 | 15.60 | $14.99 | 301400 |
| 2025-12-18 | 15.63 | $15.00 | 583500 |
| 2025-12-17 | 15.67 | $15.67 | 322200 |
| 2025-12-16 | 15.56 | $15.65 | 645307 |
| 2025-12-15 | 15.44 | $15.86 | 565847 |
| 2025-12-12 | 15.24 | $15.76 | 895330 |
| 2025-12-11 | 15.03 | $15.88 | 382400 |
| 2025-12-10 | 14.76 | $15.64 | 1.0M |
| 2025-12-09 | 14.49 | $15.25 | 548862 |
| 2025-12-08 | 14.25 | $14.31 | 795400 |
| 2025-12-05 | 14.17 | $14.43 | 381549 |
| 2025-12-04 | 14.05 | $14.12 | 428126 |
| 2025-12-03 | 13.97 | $13.74 | 388700 |
| 2025-12-02 | 13.95 | $13.60 | 473401 |
| 2025-12-01 | 13.96 | $13.96 | 367035 |
| 2025-11-28 | 13.89 | $13.99 | 172500 |
| 2025-11-26 | 13.80 | $13.79 | 319115 |
| 2025-11-25 | 13.73 | $13.73 | 938711 |
| 2025-11-24 | 13.67 | $13.74 | 591673 |
| 2025-11-21 | 13.58 | $13.55 | 670800 |
| 2025-11-20 | 13.52 | $13.34 | 693308 |
| 2025-11-19 | 13.49 | $13.48 | 487300 |
| 2025-11-18 | 13.42 | $13.05 | 769459 |
| 2025-11-17 | 13.43 | $12.86 | 1.1M |
| 2025-11-14 | 13.48 | $13.31 | 509167 |
| 2025-11-13 | 13.43 | $12.96 | 471309 |
| 2025-11-12 | 13.45 | $13.53 | 470643 |
| 2025-11-11 | 13.34 | $13.62 | 674000 |
| 2025-11-10 | 13.20 | $13.55 | 820722 |
| 2025-11-07 | 13.04 | $13.39 | 395316 |
| 2025-11-06 | 12.89 | $13.37 | 913395 |
| 2025-11-05 | 12.71 | $12.65 | 436431 |
| 2025-11-04 | 12.65 | $12.61 | 370562 |
| 2025-11-03 | 12.59 | $12.98 | 437215 |
| 2025-10-31 | 12.43 | $12.59 | 541517 |
| 2025-10-30 | 12.33 | $12.53 | 347300 |
| 2025-10-29 | 12.23 | $12.71 | 484338 |
| 2025-10-28 | 12.06 | $12.55 | 507635 |
| 2025-10-27 | 11.90 | $12.73 | 452344 |
| 2025-10-24 | 11.67 | $12.46 | 465549 |
| 2025-10-23 | 11.46 | $12.06 | 446000 |
| 2025-10-22 | 11.30 | $11.55 | 269445 |
| 2025-10-21 | 11.22 | $11.28 | 256749 |
| 2025-10-20 | 11.18 | $11.13 | 187300 |
| 2025-10-17 | 11.17 | $10.77 | 484581 |
| 2025-10-16 | 11.23 | $10.73 | 268700 |
| 2025-10-15 | 11.30 | $10.92 | 290100 |
| 2025-10-14 | 11.35 | $10.85 | 624600 |
| 2025-10-13 | 11.41 | $11.16 | 298400 |
| 2025-10-10 | 11.42 | $10.78 | 647600 |
| 2025-10-09 | 11.51 | $11.48 | 534203 |
| 2025-10-08 | 11.46 | $11.53 | 732836 |
| 2025-10-07 | 11.39 | $11.58 | 369246 |
| 2025-10-06 | 11.29 | $11.42 | 892912 |
| 2025-10-03 | 11.21 | $11.27 | 522000 |
| 2025-10-02 | 11.15 | $10.98 | 294231 |
| 2025-10-01 | 11.13 | $11.01 | 281511 |
| 2025-09-30 | 11.10 | $10.78 | 251713 |
| 2025-09-29 | 11.12 | $10.87 | 220011 |
| 2025-09-26 | 11.12 | $10.99 | 178329 |
| 2025-09-25 | 11.08 | $11.12 | 366237 |
| 2025-09-24 | 11.01 | $10.89 | 434505 |
| 2025-09-23 | 10.98 | $11.05 | 408500 |
| 2025-09-22 | 10.90 | $10.93 | 517512 |
| 2025-09-19 | 10.83 | $10.73 | 354628 |
| 2025-09-18 | 10.79 | $10.75 | 302300 |
| 2025-09-17 | 10.74 | $10.73 | 410700 |
| 2025-09-16 | 10.68 | $10.77 | 337130 |
| 2025-09-15 | 10.60 | $10.75 | 528830 |
| 2025-09-12 | 10.50 | $10.58 | 240200 |
| 2025-09-11 | 10.43 | $10.49 | 387800 |
| 2025-09-10 | 10.35 | $10.30 | 303003 |
| 2025-09-09 | 10.31 | $10.14 | 451701 |
| 2025-09-08 | 10.28 | $10.06 | 531600 |
| 2025-09-05 | 10.27 | $10.01 | 281714 |
| 2025-09-04 | 10.26 | $10.29 | 294100 |
| 2025-09-03 | 10.19 | $10.21 | 335500 |
| 2025-09-02 | 10.12 | $10.24 | 383518 |
| 2025-08-29 | 10.02 | $10.09 | 361700 |
| 2025-08-28 | 9.95 | $10.07 | 773132 |
| 2025-08-27 | 9.86 | $9.77 | 221429 |
| 2025-08-26 | 9.81 | $9.80 | 293054 |
| 2025-08-25 | 9.75 | $9.77 | 379142 |
| 2025-08-22 | 9.69 | $9.87 | 561900 |
| 2025-08-21 | 9.58 | $9.72 | 420400 |
| 2025-08-20 | 9.50 | $9.50 | 495346 |
| 2025-08-19 | 9.43 | $9.38 | 660039 |
| 2025-08-18 | 9.39 | $9.71 | 1.6M |
| 2025-08-15 | 9.26 | $9.59 | 696600 |
| 2025-08-14 | 9.13 | $9.60 | 844000 |
| 2025-08-13 | 8.98 | $9.68 | 1.1M |
| 2025-08-12 | 8.79 | $9.58 | 860057 |
| 2025-08-11 | 8.58 | $9.17 | 634800 |
| 2025-08-08 | 8.42 | $9.11 | 755800 |
| 2025-08-07 | 8.25 | $8.89 | 976928 |
| 2025-08-06 | 8.10 | $8.07 | 508800 |
| 2025-08-05 | 8.10 | $8.15 | 589900 |
| 2025-08-04 | 8.08 | $7.78 | 158500 |
| 2025-08-01 | 8.13 | $7.79 | 328326 |
| 2025-07-31 | 8.19 | $7.98 | 137129 |
| 2025-07-30 | 8.22 | $8.26 | 214300 |
| 2025-07-29 | 8.19 | $8.39 | 284200 |
| 2025-07-28 | 8.13 | $8.14 | 611863 |
| 2025-07-25 | 8.11 | $8.02 | 168100 |
| 2025-07-24 | 8.12 | $8.19 | 181213 |
| 2025-07-23 | 8.08 | $8.22 | 397507 |
| 2025-07-22 | 8.04 | $7.99 | 179219 |
| 2025-07-21 | 8.03 | $8.01 | 140114 |
| 2025-07-18 | 8.02 | $7.98 | 172310 |
| 2025-07-17 | 8.02 | $7.97 | 306438 |
| 2025-07-16 | 8.01 | $7.89 | 221000 |
| 2025-07-15 | 8.02 | $7.99 | 250721 |
| 2025-07-14 | 8.00 | $8.05 | 502533 |
| 2025-07-11 | 7.98 | $7.78 | 110623 |
| 2025-07-10 | 8.00 | $7.87 | 171517 |
| 2025-07-09 | 8.01 | $7.84 | 234020 |
| 2025-07-08 | 8.02 | $7.90 | 206600 |
| 2025-07-07 | 8.02 | $7.83 | 240202 |
| 2025-07-03 | 8.04 | $8.11 | 132318 |
| 2025-07-02 | 7.99 | $8.04 | 305510 |
| 2025-07-01 | 7.96 | $7.91 | 311200 |
| 2025-06-30 | 7.94 | $7.89 | 228727 |
| 2025-06-27 | 7.93 | $7.81 | 374230 |
| 2025-06-26 | 7.93 | $7.96 | 362700 |
| 2025-06-25 | 7.89 | $7.77 | 296000 |
| 2025-06-24 | 7.89 | $7.70 | 316700 |
| 2025-06-23 | 7.90 | $7.77 | 302300 |
| 2025-06-20 | 7.89 | $7.97 | 334549 |
| 2025-06-18 | 7.85 | $7.83 | 177700 |
| 2025-06-17 | 7.82 | $7.91 | 184700 |
| 2025-06-16 | 7.77 | $7.87 | 234023 |
| 2025-06-13 | 7.71 | $7.94 | 403439 |
| 2025-06-12 | 7.64 | $7.83 | 243000 |
| 2025-06-11 | 7.57 | $7.81 | 199900 |
| 2025-06-10 | 7.49 | $7.72 | 360200 |
| 2025-06-09 | 7.42 | $7.71 | 601900 |
| 2025-06-06 | 7.34 | $7.58 | 313300 |
| 2025-06-05 | 7.27 | $7.39 | 206000 |
| 2025-06-04 | 7.23 | $7.43 | 296515 |
| 2025-06-03 | 7.18 | $7.49 | 318100 |
| 2025-06-02 | 7.10 | $7.18 | 261501 |
| 2025-05-30 | 7.08 | $7.03 | 148800 |
| 2025-05-29 | 7.08 | $7.18 | 160718 |
| 2025-05-28 | 7.05 | $7.22 | 230712 |
| 2025-05-27 | 7.01 | $7.20 | 319418 |
| 2025-05-23 | 6.97 | $7.05 | 199443 |
| 2025-05-22 | 6.95 | $6.85 | 403700 |
| 2025-05-21 | 6.97 | $6.88 | 1.4M |
| 2025-05-20 | 6.99 | $7.07 | 172903 |
| 2025-05-19 | 6.97 | $7.18 | 270921 |
| 2025-05-16 | 6.92 | $7.10 | 432600 |
| 2025-05-15 | 6.88 | $7.14 | 594314 |
| 2025-05-14 | 6.83 | $7.19 | 870513 |
| 2025-05-13 | 6.76 | $7.27 | 552800 |
| 2025-05-12 | 6.66 | $7.17 | 1.0M |
| 2025-05-09 | 6.57 | $6.83 | 678600 |
| 2025-05-08 | 6.53 | $6.79 | 234800 |
| 2025-05-07 | 6.50 | $6.81 | 264900 |
| 2025-05-06 | 6.47 | $6.66 | 204606 |
| 2025-05-05 | 6.45 | $6.59 | 260864 |
| 2025-05-02 | 6.46 | $6.76 | 311930 |
| 2025-05-01 | 6.43 | $6.69 | 293600 |
| 2025-04-30 | 6.41 | $6.55 | 617600 |
| 2025-04-29 | 6.42 | $6.66 | 330100 |
| 2025-04-28 | 6.41 | $6.53 | 393304 |
| 2025-04-25 | 6.43 | $6.66 | 293344 |
| 2025-04-24 | 6.42 | $6.63 | 228700 |
| 2025-04-23 | 6.43 | $6.41 | 190600 |
| 2025-04-22 | 6.48 | $6.47 | 196604 |
| 2025-04-21 | 6.53 | $6.43 | 217302 |
| 2025-04-17 | 6.60 | $6.73 | 306800 |
| 2025-04-16 | 6.62 | $6.71 | 452656 |
| 2025-04-15 | 6.66 | $6.78 | 710100 |
| 2025-04-14 | 6.68 | $6.54 | 516818 |
| 2025-04-11 | 6.76 | $6.54 | 215600 |
| 2025-04-10 | 6.86 | $6.42 | 395114 |
| 2025-04-09 | 7.00 | $7.08 | 557229 |
| 2025-04-08 | 7.03 | $6.41 | 386747 |
| 2025-04-07 | 7.20 | $6.66 | 339600 |
| 2025-04-04 | 7.36 | $6.52 | 536618 |
| 2025-04-03 | 7.57 | $7.53 | 464000 |
| 2025-04-02 | 7.59 | $8.16 | 312519 |
| 2025-04-01 | 7.50 | $7.89 | 255245 |
| 2025-03-31 | 7.44 | $7.73 | 321100 |
| 2025-03-28 | 7.42 | $7.67 | 177905 |
| 2025-03-27 | 7.40 | $7.64 | 169001 |
| 2025-03-26 | 7.38 | $7.79 | 224400 |
| 2025-03-25 | 7.34 | $7.99 | 308027 |
| 2025-03-24 | 7.25 | $7.86 | 322600 |
| 2025-03-21 | 7.17 | $7.56 | 273800 |
| 2025-03-20 | 7.15 | $7.64 | 468000 |
| 2025-03-19 | 7.11 | $7.53 | 245436 |
| 2025-03-18 | 7.10 | $7.42 | 519000 |
| 2025-03-17 | 7.10 | $7.48 | 595000 |
| 2025-03-14 | 7.10 | $7.46 | 241208 |
| 2025-03-13 | 7.10 | $7.17 | 504700 |
| 2025-03-12 | 7.18 | $7.34 | 223000 |
| 2025-03-11 | 7.23 | $7.21 | 316100 |
| 2025-03-10 | 7.32 | $6.91 | 1.4M |
| 2025-03-07 | 7.50 | $7.19 | 533131 |
| 2025-03-06 | 7.64 | $7.17 | 804100 |
| 2025-03-05 | 7.82 | $7.36 | 849700 |
| 2025-03-04 | 8.00 | $7.26 | 1.2M |
| 2025-03-03 | 8.22 | $7.56 | 732400 |
| 2025-02-28 | 8.42 | $7.97 | 358307 |
| 2025-02-27 | 8.57 | $7.86 | 650600 |
| 2025-02-26 | 8.77 | $8.13 | 550303 |
| 2025-02-25 | 8.94 | $8.40 | 283737 |
| 2025-02-24 | 9.09 | $8.81 | 237097 |
| 2025-02-21 | 9.18 | $8.97 | 163100 |
| 2025-02-20 | 9.25 | $9.18 | 164549 |
| 2025-02-19 | 9.29 | $9.08 | 247600 |
| 2025-02-18 | 9.36 | $9.25 | 284300 |
| 2025-02-14 | 9.40 | $9.16 | 327500 |
| 2025-02-13 | 9.47 | $9.13 | 431134 |
| 2025-02-12 | 9.55 | $9.37 | 224800 |
| 2025-02-11 | 9.60 | $9.40 | 646100 |
| 2025-02-10 | 9.65 | $9.61 | 554280 |
| 2025-02-07 | 9.67 | $9.43 | 788035 |
| 2025-02-06 | 9.73 | $9.35 | 198633 |
| 2025-02-05 | 9.82 | $9.58 | 115200 |
| 2025-02-04 | 9.87 | $9.58 | 244128 |
| 2025-02-03 | 9.92 | $9.43 | 204300 |
| 2025-01-31 | 10.02 | $9.50 | 252946 |
| 2025-01-30 | 10.12 | $9.71 | 482543 |
| 2025-01-29 | 10.19 | $9.70 | 413200 |
| 2025-01-28 | 10.27 | $9.71 | 681600 |
| 2025-01-27 | 10.36 | $9.62 | 434027 |
| 2025-01-24 | 10.49 | $10.44 | 191115 |
| 2025-01-23 | 10.46 | $10.24 | 236900 |
| 2025-01-22 | 10.46 | $10.39 | 404743 |
| 2025-01-21 | 10.43 | $10.47 | 407014 |
| 2025-01-17 | 10.38 | $10.44 | 292426 |
| 2025-01-16 | 10.33 | $10.27 | 1.1M |
| 2025-01-15 | 10.29 | $10.06 | 553150 |
| 2025-01-14 | 10.30 | $10.28 | 333141 |
| 2025-01-13 | 10.26 | $9.92 | 385714 |
| 2025-01-10 | 10.28 | $9.80 | 393132 |
| 2025-01-08 | 10.33 | $10.30 | 375664 |
| 2025-01-07 | 10.28 | $10.19 | 429800 |
| 2025-01-06 | 10.24 | $10.29 | 566900 |
| 2025-01-03 | 10.17 | $10.28 | 460846 |
| 2025-01-02 | 10.09 | $10.18 | 552000 |
| 2024-12-31 | 10.02 | $9.95 | 770437 |
| 2024-12-30 | 9.98 | $10.01 | 549800 |
| 2024-12-27 | 9.92 | $9.71 | 977828 |
| 2024-12-26 | 9.91 | $9.81 | 512847 |
| 2024-12-24 | 9.87 | $9.83 | 294605 |
| 2024-12-23 | 9.82 | $9.65 | 346300 |
| 2024-12-20 | 9.80 | $9.37 | 332111 |
| 2024-12-19 | 9.82 | $9.41 | 402819 |
| 2024-12-18 | 9.85 | $9.44 | 544044 |
| 2024-12-17 | 9.86 | $9.65 | 327100 |
| 2024-12-16 | 9.83 | $9.71 | 425379 |
| 2024-12-13 | 9.78 | $9.48 | 211034 |
| 2024-12-12 | 9.76 | $9.49 | 180500 |
| 2024-12-11 | 9.74 | $9.64 | 251811 |
| 2024-12-10 | 9.68 | $9.60 | 310518 |
| 2024-12-09 | 9.61 | $9.49 | 618600 |
| 2024-12-06 | 9.54 | $9.19 | 362900 |
| 2024-12-05 | 9.53 | $9.52 | 225700 |
| 2024-12-04 | 9.44 | $9.23 | 296430 |
| 2024-12-03 | 9.39 | $9.22 | 260601 |
| 2024-12-02 | 9.34 | $9.14 | 274800 |
| 2024-11-29 | 9.28 | $9.15 | 117824 |
| 2024-11-27 | 9.21 | $9.25 | 236307 |
| 2024-11-26 | 9.10 | $9.21 | 1.4M |
| 2024-11-25 | 8.98 | $9.38 | 489907 |
| 2024-11-22 | 8.80 | $9.40 | 457800 |
| 2024-11-21 | 8.58 | $9.24 | 381100 |
| 2024-11-20 | 8.35 | $9.04 | 358200 |
| 2024-11-19 | 8.13 | $8.78 | 1.3M |
| 2024-11-18 | 7.92 | $8.84 | 592355 |
| 2024-11-15 | 7.66 | $8.34 | 445100 |
| 2024-11-14 | 7.46 | $7.99 | 520323 |
| 2024-11-13 | 7.30 | $7.58 | 220005 |
| 2024-11-12 | 7.20 | $7.48 | 213839 |
| 2024-11-11 | 7.10 | $7.24 | 171300 |
| 2024-11-08 | 7.04 | $7.25 | 120300 |
| 2024-11-07 | 6.96 | $7.31 | 198414 |
| 2024-11-06 | 6.86 | $7.25 | 132613 |
| 2024-11-05 | 6.75 | $6.99 | 88336 |
| 2024-11-04 | 6.68 | $6.87 | 170678 |
| 2024-11-01 | 6.61 | $6.68 | 175515 |
| 2024-10-31 | 6.58 | $6.61 | 121003 |
| 2024-10-30 | 6.56 | $6.44 | 132500 |
| 2024-10-29 | 6.57 | $6.38 | 129807 |
| 2024-10-28 | 6.59 | $6.47 | 96300 |
| 2024-10-25 | 6.59 | $6.48 | 88200 |
| 2024-10-24 | 6.60 | $6.44 | 91900 |
| 2024-10-23 | 6.60 | $6.39 | 139247 |
| 2024-10-22 | 6.63 | $6.44 | 111500 |
| 2024-10-21 | 6.64 | $6.60 | 123200 |
| 2024-10-18 | 6.62 | $6.56 | 104600 |
| 2024-10-17 | 6.60 | $6.52 | 88000 |
| 2024-10-16 | 6.58 | $6.52 | 92016 |
| 2024-10-15 | 6.56 | $6.42 | 149800 |
| 2024-10-14 | 6.56 | $6.52 | 97732 |
| 2024-10-11 | 6.54 | $6.58 | 151549 |
| 2024-10-10 | 6.50 | $6.55 | 272400 |
| 2024-10-09 | 6.45 | $6.59 | 177923 |
| 2024-10-08 | 6.39 | $6.44 | 162200 |
| 2024-10-07 | 6.35 | $6.62 | 115640 |
| 2024-10-04 | 6.26 | $6.78 | 197422 |
| 2024-10-03 | 6.12 | $6.65 | 284500 |
| 2024-10-02 | 5.99 | $6.36 | 186417 |
| 2024-10-01 | 5.89 | $6.03 | 193429 |
| 2024-09-30 | 5.85 | $5.96 | 259542 |
| 2024-09-27 | 5.82 | $5.95 | 136100 |
| 2024-09-26 | 5.78 | $5.87 | 119200 |
| 2024-09-25 | 5.76 | $5.93 | 160418 |
| 2024-09-24 | 5.71 | $5.95 | 122948 |
| 2024-09-23 | 5.66 | $5.90 | 123737 |
| 2024-09-20 | 5.61 | $5.76 | 186821 |
| 2024-09-19 | 5.57 | $5.78 | 134100 |
| 2024-09-18 | 5.53 | $5.54 | 159224 |
| 2024-09-17 | 5.54 | $5.59 | 127005 |
| 2024-09-16 | 5.53 | $5.40 | 93000 |
| 2024-09-13 | 5.56 | $5.34 | 102400 |
| 2024-09-12 | 5.61 | $5.45 | 148300 |
| 2024-09-11 | 5.65 | $5.44 | 175000 |
| 2024-09-10 | 5.69 | $5.43 | 265803 |
| 2024-09-09 | 5.74 | $5.66 | 102900 |
| 2024-09-06 | 5.75 | $5.60 | 159270 |
| 2024-09-05 | 5.77 | $5.77 | 137616 |
| 2024-09-04 | 5.77 | $5.80 | 147200 |
| 2024-09-03 | 5.75 | $5.65 | 174304 |
| 2024-08-30 | 5.77 | $5.85 | 220400 |
| 2024-08-29 | 5.74 | $5.75 | 124500 |
| 2024-08-28 | 5.73 | $5.60 | 167728 |
| 2024-08-27 | 5.75 | $5.67 | 179900 |
| 2024-08-26 | 5.75 | $5.67 | 76300 |
| 2024-08-23 | 5.76 | $5.66 | 67608 |
| 2024-08-22 | 5.77 | $5.55 | 327938 |
| 2024-08-21 | 5.80 | $5.54 | 298029 |
| 2024-08-20 | 5.84 | $5.68 | 156432 |
| 2024-08-19 | 5.86 | $5.94 | 346521 |
| 2024-08-16 | 5.82 | $5.85 | 103815 |
| 2024-08-15 | 5.80 | $6.00 | 148346 |
| 2024-08-14 | 5.73 | $5.91 | 111824 |
| 2024-08-13 | 5.68 | $5.96 | 147733 |
| 2024-08-12 | 5.61 | $5.99 | 294700 |
| 2024-08-09 | 5.52 | $5.90 | 213500 |
| 2024-08-08 | 5.43 | $5.63 | 188208 |
| 2024-08-07 | 5.38 | $5.26 | 80000 |
| 2024-08-06 | 5.41 | $5.29 | 180413 |
| 2024-08-05 | 5.43 | $4.97 | 219800 |
| 2024-08-02 | 5.53 | $5.23 | 264700 |
| 2024-08-01 | 5.58 | $5.54 | 321900 |
| 2024-07-31 | 5.58 | $5.59 | 110532 |
| 2024-07-30 | 5.57 | $5.55 | 111700 |
| 2024-07-29 | 5.56 | $5.47 | 53200 |
| 2024-07-26 | 5.56 | $5.55 | 72903 |
| 2024-07-25 | 5.55 | $5.53 | 104300 |
| 2024-07-24 | 5.55 | $5.38 | 78020 |
| 2024-07-23 | 5.57 | $5.57 | 93800 |
| 2024-07-22 | 5.55 | $5.55 | 71100 |
| 2024-07-19 | 5.54 | $5.47 | 100416 |
| 2024-07-18 | 5.53 | $5.56 | 118000 |
| 2024-07-17 | 5.51 | $5.61 | 284902 |
| 2024-07-16 | 5.48 | $5.66 | 86840 |
| 2024-07-15 | 5.43 | $5.65 | 105214 |
| 2024-07-12 | 5.37 | $5.47 | 49514 |
| 2024-07-11 | 5.33 | $5.39 | 152600 |
| 2024-07-10 | 5.31 | $5.30 | 109020 |
| 2024-07-09 | 5.31 | $5.29 | 142000 |
| 2024-07-08 | 5.30 | $5.41 | 94000 |
| 2024-07-05 | 5.27 | $5.41 | 87600 |
| 2024-07-03 | 5.24 | $5.54 | 50430 |
| 2024-07-02 | 5.17 | $5.47 | 117400 |
| 2024-07-01 | 5.10 | $5.30 | 62300 |
| 2024-06-28 | 5.06 | $5.40 | 104921 |
| 2024-06-27 | 4.99 | $5.28 | 96247 |
| 2024-06-26 | 4.93 | $5.21 | 131100 |
| 2024-06-25 | 4.89 | $5.05 | 62897 |
| 2024-06-24 | 4.87 | $5.03 | 101739 |
| 2024-06-21 | 4.85 | $5.01 | 196431 |
| 2024-06-20 | 4.83 | $5.04 | 170941 |
| 2024-06-18 | 4.80 | $4.76 | 121300 |
| 2024-06-17 | 4.83 | $4.83 | 87628 |
| 2024-06-14 | 4.85 | $4.86 | 100700 |
| 2024-06-13 | 4.87 | $4.89 | 68803 |
| 2024-06-12 | 4.89 | $5.04 | 85600 |
| 2024-06-11 | 4.88 | $5.03 | 50200 |
| 2024-06-10 | 4.87 | $5.05 | 50343 |
| 2024-06-07 | 4.86 | $4.94 | 166000 |
| 2024-06-06 | 4.87 | $4.90 | 117739 |
| 2024-06-05 | 4.89 | $4.89 | 90122 |
| 2024-06-04 | 4.92 | $4.79 | 251600 |
| 2024-06-03 | 4.97 | $4.81 | 208700 |
| 2024-05-31 | 5.03 | $5.20 | 72212 |
| 2024-05-30 | 5.02 | $5.09 | 47600 |
| 2024-05-29 | 5.03 | $5.02 | 124500 |
| 2024-05-28 | 5.06 | $5.12 | 91831 |
| 2024-05-24 | 5.07 | $5.10 | 101541 |
| 2024-05-23 | 5.09 | $5.05 | 55100 |
| 2024-05-22 | 5.13 | $5.10 | 588900 |
| 2024-05-21 | 5.16 | $5.15 | 576800 |
| 2024-05-20 | 5.19 | $5.22 | 34403 |
| 2024-05-17 | 5.21 | $5.21 | 110121 |
| 2024-05-16 | 5.24 | $5.07 | 87001 |
| 2024-05-15 | 5.30 | $5.20 | 186600 |
| 2024-05-14 | 5.35 | $5.30 | 246428 |
| 2024-05-13 | 5.39 | $5.11 | 216516 |
| 2024-05-10 | 5.47 | $4.95 | 455619 |
| 2024-05-09 | 5.60 | $5.09 | 199500 |
| 2024-05-08 | 5.72 | $4.78 | 633218 |
| 2024-05-07 | 5.93 | $6.11 | 236517 |
| 2024-05-06 | 5.89 | $5.94 | 108500 |
| 2024-05-03 | 5.88 | $5.86 | 60022 |
| 2024-05-02 | 5.88 | $5.89 | 122525 |
| 2024-05-01 | 5.88 | $5.90 | 167500 |
| 2024-04-30 | 5.88 | $5.83 | 130836 |
| 2024-04-29 | 5.89 | $6.04 | 191560 |
| 2024-04-26 | 5.85 | $5.96 | 110400 |
| 2024-04-25 | 5.83 | $5.70 | 126639 |
| 2024-04-24 | 5.87 | $5.72 | 74015 |
| 2024-04-23 | 5.90 | $5.81 | 67800 |
| 2024-04-22 | 5.92 | $5.68 | 77610 |
| 2024-04-19 | 5.97 | $5.75 | 145302 |
| 2024-04-18 | 6.01 | $5.66 | 93100 |
| 2024-04-17 | 6.08 | $5.83 | 152234 |
| 2024-04-16 | 6.13 | $5.93 | 103300 |
| 2024-04-15 | 6.16 | $6.02 | 258100 |
| 2024-04-12 | 6.17 | $6.14 | 447800 |
| 2024-04-11 | 6.16 | $6.20 | 140434 |
| 2024-04-10 | 6.14 | $6.10 | 4.7M |
| 2024-04-09 | 6.13 | $6.06 | 130440 |
| 2024-04-08 | 6.13 | $6.19 | 166438 |
| 2024-04-05 | 6.10 | $6.20 | 168515 |
| 2024-04-04 | 6.06 | $6.12 | 147809 |
| 2024-04-03 | 6.03 | $6.15 | 3.3M |
| 2024-04-02 | 5.99 | $5.89 | 366948 |
| 2024-04-01 | 6.00 | $5.80 | 27500 |
| 2024-03-28 | 6.03 | $5.83 | 76600 |
| 2024-03-27 | 6.06 | $5.83 | 426500 |
| 2024-03-26 | 6.09 | $5.86 | 318900 |
| 2024-03-25 | 6.11 | $5.90 | 366500 |
| 2024-03-22 | 6.13 | $5.89 | 281915 |
| 2024-03-21 | 6.16 | $5.95 | 343900 |
| 2024-03-20 | 6.17 | $5.96 | 641900 |
| 2024-03-19 | 6.19 | $5.89 | 351727 |
| 2024-03-18 | 6.21 | $5.93 | 156400 |
| 2024-03-15 | 6.24 | $6.04 | 174900 |
| 2024-03-14 | 6.24 | $6.16 | 164140 |
| 2024-03-13 | 6.21 | $6.10 | 250341 |
| 2024-03-12 | 6.20 | $6.13 | 442600 |
| 2024-03-11 | 6.17 | $6.19 | 118044 |
| 2024-03-08 | 6.12 | $6.23 | 596617 |
| 2024-03-07 | 6.05 | $6.27 | 135421 |
| 2024-03-06 | 5.96 | $6.28 | 43716 |
| 2024-03-05 | 5.85 | $6.23 | 36724 |
| 2024-03-04 | 5.73 | $6.25 | 81400 |
| 2024-03-01 | 5.59 | $6.22 | 111448 |
| 2024-02-29 | 5.42 | $5.79 | 252044 |
| 2024-02-28 | 5.33 | $5.42 | 32600 |
| 2024-02-27 | 5.29 | $5.48 | 42504 |
| 2024-02-26 | 5.24 | $5.29 | 29044 |
| 2024-02-23 | 5.21 | $5.24 | 38132 |
| 2024-02-22 | 5.19 | $5.28 | 155024 |
| 2024-02-21 | 5.16 | $5.18 | 192020 |
| 2024-02-20 | 5.15 | $5.10 | 27500 |
| 2024-02-16 | 5.15 | $5.20 | 27800 |
| 2024-02-15 | 5.12 | $5.04 | 33800 |
| 2024-02-14 | 5.13 | $4.90 | 10600 |
| 2024-02-13 | 5.17 | $4.85 | 38000 |
| 2024-02-12 | 5.22 | $5.11 | 45700 |
| 2024-02-09 | 5.23 | $5.17 | 13050 |
| 2024-02-08 | 5.22 | $5.24 | 27300 |
| 2024-02-07 | 5.19 | $5.07 | 19210 |
| 2024-02-06 | 5.20 | $5.02 | 53319 |
| 2024-02-05 | 5.22 | $4.93 | 34114 |
| 2024-02-02 | 5.25 | $5.07 | 68900 |
| 2024-02-01 | 5.27 | $5.16 | 89512 |
| 2024-01-31 | 5.26 | $5.15 | 47925 |
| 2024-01-30 | 5.25 | $5.29 | 80500 |
| 2024-01-29 | 5.22 | $5.40 | 54312 |
| 2024-01-26 | 5.15 | $5.43 | 42326 |
| 2024-01-25 | 5.06 | $5.35 | 92921 |
| 2024-01-24 | 4.97 | $5.20 | 16800 |
| 2024-01-23 | 4.90 | $5.09 | 16416 |
| 2024-01-22 | 4.84 | $5.20 | 28711 |
| 2024-01-19 | 4.75 | $5.07 | 26900 |
| 2024-01-18 | 4.67 | $5.07 | 45500 |
| 2024-01-17 | 4.58 | $4.74 | 55000 |
| 2024-01-16 | 4.54 | $4.74 | 52400 |
| 2024-01-12 | 4.49 | $4.39 | 40511 |
| 2024-01-11 | 4.51 | $4.43 | 32903 |
| 2024-01-10 | 4.53 | $4.55 | 25200 |
| 2024-01-09 | 4.52 | $4.37 | 33207 |
| 2024-01-08 | 4.55 | $4.41 | 23040 |
| 2024-01-05 | 4.58 | $4.51 | 30046 |
| 2024-01-04 | 4.58 | $4.35 | 46532 |
| 2024-01-03 | 4.63 | $4.48 | 14621 |
| 2024-01-02 | 4.65 | $4.43 | 44702 |
| 2023-12-29 | 4.68 | $4.67 | 9800 |
| 2023-12-28 | 4.67 | $4.66 | 14745 |
| 2023-12-27 | 4.66 | $4.73 | 35108 |
| 2023-12-26 | 4.63 | $4.80 | 3321 |
| 2023-12-22 | 4.58 | $4.65 | 37802 |
| 2023-12-21 | 4.55 | $4.67 | 40825 |
| 2023-12-20 | 4.52 | $4.64 | 28900 |
| 2023-12-19 | 4.49 | $4.77 | 42011 |
| 2023-12-18 | 4.42 | $4.72 | 56101 |
| 2023-12-15 | 4.35 | $4.58 | 20600 |
| 2023-12-14 | 4.30 | $4.61 | 20200 |
| 2023-12-13 | 4.24 | $4.50 | 17600 |
| 2023-12-12 | 4.19 | $4.31 | 11015 |
| 2023-12-11 | 4.17 | $4.32 | 17129 |
| 2023-12-08 | 4.14 | $4.24 | 25001 |
| 2023-12-07 | 4.13 | $4.09 | 14700 |
| 2023-12-06 | 4.16 | $4.12 | 13126 |
| 2023-12-05 | 4.17 | $4.12 | 11500 |
| 2023-12-04 | 4.20 | $4.23 | 30829 |
| 2023-12-01 | 4.20 | $4.24 | 17014 |
| 2023-11-30 | 4.20 | $4.29 | 5700 |
| 2023-11-29 | 4.19 | $4.27 | 7121 |
| 2023-11-28 | 4.19 | $4.28 | 19900 |
| 2023-11-27 | 4.18 | $4.15 | 16043 |
| 2023-11-24 | 4.20 | $4.15 | 11142 |
| 2023-11-22 | 4.23 | $4.15 | 17600 |
| 2023-11-21 | 4.26 | $4.24 | 42100 |
| 2023-11-20 | 4.27 | $4.44 | 11329 |
| 2023-11-17 | 4.25 | $4.40 | 19323 |
| 2023-11-16 | 4.23 | $4.26 | 45536 |
| 2023-11-15 | 4.24 | $4.53 | 22717 |
| 2023-11-14 | 4.20 | $4.53 | 18646 |
| 2023-11-13 | 4.15 | $4.39 | 20300 |
| 2023-11-10 | 4.12 | $4.42 | 46944 |
| 2023-11-09 | 4.08 | $4.55 | 93437 |
| 2023-11-08 | 4.01 | $4.12 | 25700 |
| 2023-11-07 | 4.03 | $4.19 | 24022 |
| 2023-11-06 | 4.03 | $4.34 | 43600 |
| 2023-11-03 | 4.00 | $4.35 | 5012 |
| 2023-11-02 | 3.96 | $4.34 | 7700 |
| 2023-11-01 | 3.93 | $4.19 | 7000 |
| 2023-10-31 | 3.92 | $3.98 | 6218 |
| 2023-10-30 | 3.96 | $4.05 | 15500 |
| 2023-10-27 | 3.99 | $4.06 | 20500 |
| 2023-10-26 | 4.03 | $4.06 | 14532 |
| 2023-10-25 | 4.07 | $4.24 | 5224 |
| 2023-10-24 | 4.09 | $4.29 | 18736 |
| 2023-10-23 | 4.11 | $4.30 | 13517 |
| 2023-10-20 | 4.12 | $4.29 | 14400 |
| 2023-10-19 | 4.15 | $4.30 | 9000 |
| 2023-10-18 | 4.18 | $4.30 | 30203 |
| 2023-10-17 | 4.22 | $4.39 | 21433 |
| 2023-10-16 | 4.25 | $4.36 | 12421 |
| 2023-10-13 | 4.29 | $4.29 | 33716 |
| 2023-10-12 | 4.36 | $4.31 | 31700 |
| 2023-10-11 | 4.44 | $4.47 | 61448 |
| 2023-10-10 | 4.50 | $4.45 | 69800 |
| 2023-10-09 | 4.57 | $4.46 | 14387 |
| 2023-10-06 | 4.67 | $4.30 | 86200 |
| 2023-10-05 | 4.81 | $4.28 | 24100 |
| 2023-10-04 | 4.98 | $4.40 | 35000 |
| 2023-10-03 | 5.16 | $4.40 | 102100 |
| 2023-10-02 | 5.37 | $4.15 | 409000 |
| 2023-09-29 | 5.67 | $5.73 | 21700 |
| 2023-09-28 | 5.69 | $5.80 | 22535 |
| 2023-09-27 | 5.69 | $5.71 | 50300 |
| 2023-09-26 | 5.72 | $5.72 | 8000 |
| 2023-09-25 | 5.75 | $5.82 | 23800 |
| 2023-09-22 | 5.76 | $5.80 | 7100 |
| 2023-09-21 | 5.78 | $5.78 | 15500 |
| 2023-09-20 | 5.82 | $5.91 | 5900 |
| 2023-09-19 | 5.83 | $5.92 | 10400 |
| 2023-09-18 | 5.84 | $5.92 | 8500 |
| 2023-09-15 | 5.86 | $5.93 | 23715 |
| 2023-09-14 | 5.88 | $5.94 | 5814 |
| 2023-09-13 | 5.90 | $5.97 | 8804 |
| 2023-09-12 | 5.92 | $5.94 | 55100 |
| 2023-09-11 | 5.95 | $6.04 | 8800 |
| 2023-09-08 | 5.97 | $6.10 | 33111 |
| 2023-09-07 | 5.98 | $6.03 | 29200 |
| 2023-09-06 | 6.01 | $6.12 | 13800 |
| 2023-09-05 | 6.03 | $6.26 | 12129 |
| 2023-09-01 | 6.02 | $6.26 | 16149 |
| 2023-08-31 | 6.01 | $6.16 | 16024 |
| 2023-08-30 | 6.03 | $6.17 | 29600 |
| 2023-08-29 | 6.05 | $6.07 | 7205 |
| 2023-08-28 | 6.09 | $6.01 | 25228 |
| 2023-08-25 | 6.16 | $5.98 | 12728 |
| 2023-08-24 | 6.24 | $5.98 | 6600 |
| 2023-08-23 | 6.35 | $6.17 | 6500 |
| 2023-08-22 | 6.43 | $6.11 | 22027 |
| 2023-08-21 | 6.53 | $6.10 | 19425 |
| 2023-08-18 | 6.66 | $6.08 | 36000 |
| 2023-08-17 | 6.82 | $6.04 | 24318 |
| 2023-08-16 | 7.01 | $5.93 | 49007 |
| 2023-08-15 | 7.26 | $6.12 | 98928 |
| 2023-08-14 | 7.50 | $6.34 | 53400 |
| 2023-08-11 | 7.74 | $6.42 | 125915 |
| 2023-08-10 | 8.00 | $7.08 | 228621 |
| 2023-08-09 | 8.16 | $7.98 | 27404 |
| 2023-08-08 | 8.15 | $8.04 | 8037 |
| 2023-08-07 | 8.13 | $7.93 | 4002 |
| 2023-08-04 | 8.13 | $7.92 | 20723 |
| 2023-08-03 | 8.12 | $7.83 | 16024 |
| 2023-08-02 | 8.13 | $7.84 | 21000 |
| 2023-08-01 | 8.14 | $8.10 | 9825 |
| 2023-07-31 | 8.09 | $8.12 | 53247 |
| 2023-07-28 | 8.02 | $8.19 | 49500 |
| 2023-07-27 | 7.93 | $7.88 | 32500 |
| 2023-07-26 | 7.88 | $7.87 | 27200 |
| 2023-07-25 | 7.82 | $7.97 | 31906 |
| 2023-07-24 | 7.74 | $7.98 | 74743 |
| 2023-07-21 | 7.63 | $7.70 | 17400 |
| 2023-07-20 | 7.56 | $7.81 | 46200 |
| 2023-07-19 | 7.46 | $7.74 | 24100 |
| 2023-07-18 | 7.35 | $7.74 | 194308 |
| 2023-07-17 | 7.22 | $7.28 | 42600 |
| 2023-07-14 | 7.16 | $7.18 | 21100 |
| 2023-07-13 | 7.12 | $7.37 | 7400 |
| 2023-07-12 | 7.03 | $7.34 | 94220 |
| 2023-07-11 | 6.92 | $7.28 | 17000 |
| 2023-07-10 | 6.81 | $7.20 | 17900 |
| 2023-07-07 | 6.70 | $7.08 | 45430 |
| 2023-07-06 | 6.59 | $6.67 | 20015 |
| 2023-07-05 | 6.56 | $6.86 | 21700 |
| 2023-07-03 | 6.47 | $6.89 | 3520 |
| 2023-06-30 | 6.36 | $6.82 | 75000 |
| 2023-06-29 | 6.25 | $6.55 | 147700 |
| 2023-06-28 | 6.18 | $6.12 | 5333 |
| 2023-06-27 | 6.19 | $6.18 | 12800 |
| 2023-06-26 | 6.19 | $6.22 | 7405 |
| 2023-06-23 | 6.18 | $6.09 | 101700 |
| 2023-06-22 | 6.19 | $6.23 | 17400 |
| 2023-06-21 | 6.17 | $6.23 | 19102 |
| 2023-06-20 | 6.16 | $6.09 | 12503 |
| 2023-06-16 | 6.16 | $6.20 | 14400 |
| 2023-06-15 | 6.15 | $6.14 | 23222 |
| 2023-06-14 | 6.15 | $6.48 | 20243 |
| 2023-06-13 | 6.07 | $6.35 | 43040 |
| 2023-06-12 | 6.01 | $6.18 | 16014 |
| 2023-06-09 | 5.97 | $5.98 | 12000 |
| 2023-06-08 | 5.98 | $6.00 | 17242 |
| 2023-06-07 | 5.97 | $6.05 | 25615 |
| 2023-06-06 | 5.96 | $6.04 | 28100 |
| 2023-06-05 | 5.95 | $5.97 | 11640 |
| 2023-06-02 | 5.95 | $6.04 | 38000 |
| 2023-06-01 | 5.94 | $5.74 | 26237 |
| 2023-05-31 | 5.98 | $5.82 | 31700 |
| 2023-05-30 | 6.02 | $5.82 | 28000 |
| 2023-05-26 | 6.07 | $5.86 | 6608 |
| 2023-05-25 | 6.11 | $5.87 | 24610 |
| 2023-05-24 | 6.16 | $5.99 | 17800 |
| 2023-05-23 | 6.19 | $6.19 | 166400 |
| 2023-05-22 | 6.18 | $6.18 | 6500 |
| 2023-05-19 | 6.18 | $6.14 | 23400 |
| 2023-05-18 | 6.18 | $6.23 | 14400 |
| 2023-05-17 | 6.16 | $6.14 | 28032 |
| 2023-05-16 | 6.16 | $6.04 | 41013 |
| 2023-05-15 | 6.17 | $6.26 | 45400 |
| 2023-05-12 | 6.15 | $6.13 | 293022 |
| 2023-05-11 | 6.14 | $6.12 | 31200 |
| 2023-05-10 | 6.14 | $6.41 | 34000 |
| 2023-05-09 | 6.08 | $6.50 | 29420 |
| 2023-05-08 | 5.98 | $6.39 | 25200 |
| 2023-05-05 | 5.90 | $6.23 | 95200 |
| 2023-05-04 | 5.83 | $6.02 | 195200 |
| 2023-05-03 | 5.80 | $5.68 | 47716 |
| 2023-05-02 | 5.84 | $5.78 | 81200 |
| 2023-05-01 | 5.86 | $6.04 | 138300 |
| 2023-04-28 | 5.83 | $6.07 | 110500 |
| 2023-04-27 | 5.79 | $5.71 | 32026 |
| 2023-04-26 | 5.82 | $5.65 | 39846 |
| 2023-04-25 | 5.86 | $5.70 | 100000 |
| 2023-04-24 | 5.91 | $5.95 | 33400 |
| 2023-04-21 | 5.91 | $5.85 | 32400 |
| 2023-04-20 | 5.93 | $5.84 | 61737 |
| 2023-04-19 | 5.95 | $5.88 | 79538 |
| 2023-04-18 | 5.98 | $6.04 | 48711 |
| 2023-04-17 | 5.97 | $6.08 | 66800 |
| 2023-04-14 | 5.95 | $6.08 | 117200 |
| 2023-04-13 | 5.93 | $6.10 | 40600 |
| 2023-04-12 | 5.91 | $6.04 | 166600 |
| 2023-04-11 | 5.89 | $6.10 | 404800 |
| 2023-04-10 | 5.86 | $6.02 | 76900 |
| 2023-04-06 | 5.84 | $6.04 | 33749 |
| 2023-04-05 | 5.81 | $6.12 | 30305 |
| 2023-04-04 | 5.77 | $6.11 | 28415 |
| 2023-04-03 | 5.72 | $6.21 | 32400 |
| 2023-03-31 | 5.64 | $5.96 | 49719 |
| 2023-03-30 | 5.61 | $5.81 | 14500 |
| 2023-03-29 | 5.60 | $5.77 | 59900 |
| 2023-03-28 | 5.60 | $5.64 | 19321 |
| 2023-03-27 | 5.64 | $5.61 | 59737 |
| 2023-03-24 | 5.68 | $5.47 | 70310 |
| 2023-03-23 | 5.77 | $5.56 | 41400 |
| 2023-03-22 | 5.85 | $5.57 | 41800 |
| 2023-03-21 | 5.94 | $5.69 | 87300 |
| 2023-03-20 | 6.03 | $5.55 | 114200 |
| 2023-03-17 | 6.15 | $5.75 | 264400 |
| 2023-03-16 | 6.26 | $5.86 | 442700 |
| 2023-03-15 | 6.37 | $5.93 | 158228 |
| 2023-03-14 | 6.47 | $6.24 | 84721 |
| 2023-03-13 | 6.53 | $6.27 | 50600 |
| 2023-03-10 | 6.60 | $6.31 | 62100 |
| 2023-03-09 | 6.66 | $6.59 | 23700 |
| 2023-03-08 | 6.68 | $6.76 | 20300 |
| 2023-03-07 | 6.66 | $6.73 | 40441 |
| 2023-03-06 | 6.65 | $7.05 | 59932 |
| 2023-03-03 | 6.57 | $6.81 | 66618 |
| 2023-03-02 | 6.52 | $6.87 | 137200 |
| 2023-03-01 | 6.46 | $6.72 | 51500 |
| 2023-02-28 | 6.42 | $6.60 | 394400 |
| 2023-02-27 | 6.39 | $6.51 | 95119 |
| 2023-02-24 | 6.39 | $6.45 | 22332 |
| 2023-02-23 | 6.39 | $6.29 | 38600 |
| 2023-02-22 | 6.43 | $6.12 | 16500 |
| 2023-02-21 | 6.52 | $6.15 | 31208 |
| 2023-02-17 | 6.61 | $6.35 | 22000 |
| 2023-02-16 | 6.68 | $6.39 | 39100 |
| 2023-02-15 | 6.75 | $6.62 | 21318 |
| 2023-02-14 | 6.78 | $6.53 | 25800 |
| 2023-02-13 | 6.83 | $6.42 | 39200 |
| 2023-02-10 | 6.92 | $6.55 | 52741 |
| 2023-02-09 | 7.00 | $6.48 | 82000 |
| 2023-02-08 | 7.10 | $6.72 | 60900 |
| 2023-02-07 | 7.17 | $6.74 | 70900 |
| 2023-02-06 | 7.24 | $6.81 | 51100 |
| 2023-02-03 | 7.31 | $7.04 | 67805 |
| 2023-02-02 | 7.34 | $6.76 | 46200 |
| 2023-02-01 | 7.43 | $7.00 | 90100 |
| 2023-01-31 | 7.48 | $7.20 | 119820 |
| 2023-01-30 | 7.50 | $7.37 | 45504 |
| 2023-01-27 | 7.49 | $7.56 | 54100 |
| 2023-01-26 | 7.42 | $7.51 | 214135 |
| 2023-01-25 | 7.36 | $7.30 | 92900 |
| 2023-01-24 | 7.33 | $7.22 | 30725 |
| 2023-01-23 | 7.31 | $7.45 | 77335 |
| 2023-01-20 | 7.23 | $7.43 | 94407 |
| 2023-01-19 | 7.15 | $7.35 | 93800 |
| 2023-01-18 | 7.06 | $7.34 | 145100 |
| 2023-01-17 | 6.97 | $7.23 | 41500 |
| 2023-01-13 | 6.87 | $7.25 | 61400 |
| 2023-01-12 | 6.76 | $7.30 | 76900 |
| 2023-01-11 | 6.62 | $7.19 | 95121 |
| 2023-01-10 | 6.47 | $6.95 | 178600 |
| 2023-01-09 | 6.35 | $6.85 | 100613 |
| 2023-01-06 | 6.24 | $6.25 | 111300 |
| 2023-01-05 | 6.23 | $6.08 | 35000 |
| 2023-01-04 | 6.25 | $6.04 | 92447 |
| 2023-01-03 | 6.29 | $6.03 | 57500 |
| 2022-12-30 | 6.33 | $6.32 | 42000 |
| 2022-12-29 | 6.32 | $6.31 | 63338 |
| 2022-12-28 | 6.31 | $6.12 | 62135 |
| 2022-12-27 | 6.34 | $6.28 | 75648 |
| 2022-12-23 | 6.33 | $6.35 | 50500 |
| 2022-12-22 | 6.31 | $6.18 | 26600 |
| 2022-12-21 | 6.33 | $6.46 | 202625 |
| 2022-12-20 | 6.28 | $6.21 | 207300 |
| 2022-12-19 | 6.28 | $6.00 | 61600 |
| 2022-12-16 | 6.32 | $6.04 | 26100 |
| 2022-12-15 | 6.36 | $6.15 | 14945 |
| 2022-12-14 | 6.38 | $6.37 | 44400 |
| 2022-12-13 | 6.36 | $6.18 | 341644 |
| 2022-12-12 | 6.37 | $6.10 | 27937 |
| 2022-12-09 | 6.40 | $6.03 | 57600 |
| 2022-12-08 | 6.45 | $6.10 | 51100 |
| 2022-12-07 | 6.49 | $6.08 | 36700 |
| 2022-12-06 | 6.54 | $6.09 | 49200 |
| 2022-12-05 | 6.59 | $6.25 | 46500 |
| 2022-12-02 | 6.61 | $6.60 | 182515 |
| 2022-12-01 | 6.56 | $6.61 | 98118 |
| 2022-11-30 | 6.50 | $6.57 | 140200 |
| 2022-11-29 | 6.43 | $6.31 | 37500 |
| 2022-11-28 | 6.41 | $6.30 | 49700 |
| 2022-11-25 | 6.38 | $6.61 | 45608 |
| 2022-11-23 | 6.28 | $6.62 | 3.8M |
| 2022-11-22 | 6.15 | $6.52 | 168600 |
| 2022-11-21 | 6.03 | $6.21 | 136721 |
| 2022-11-18 | 5.95 | $6.33 | 209100 |
| 2022-11-17 | 5.83 | $5.87 | 28007 |
| 2022-11-16 | 5.78 | $5.84 | 59413 |
| 2022-11-15 | 5.74 | $5.83 | 22228 |
| 2022-11-14 | 5.68 | $5.77 | 15749 |
| 2022-11-11 | 5.63 | $5.86 | 64700 |
| 2022-11-10 | 5.55 | $5.65 | 64900 |
| 2022-11-09 | 5.49 | $5.40 | 39822 |
| 2022-11-08 | 5.48 | $5.65 | 44400 |
| 2022-11-07 | 5.42 | $5.78 | 66100 |
| 2022-11-04 | 5.31 | $5.71 | 95701 |
| 2022-11-03 | 5.21 | $5.54 | 192500 |
| 2022-11-02 | 5.11 | $5.39 | 153649 |
| 2022-11-01 | 5.04 | $5.37 | 108318 |
| 2022-10-31 | 4.96 | $5.17 | 60406 |
| 2022-10-28 | 4.90 | $5.14 | 19416 |
| 2022-10-27 | 4.85 | $5.12 | 96100 |
| 2022-10-26 | 4.78 | $5.03 | 114700 |
| 2022-10-25 | 4.73 | $4.80 | 52031 |
| 2022-10-24 | 4.72 | $4.64 | 123328 |
| 2022-10-21 | 4.73 | $4.75 | 80628 |
| 2022-10-20 | 4.73 | $4.68 | 129700 |
| 2022-10-19 | 4.74 | $4.76 | 222725 |
| 2022-10-18 | 4.74 | $4.78 | 235500 |
| 2022-10-17 | 4.74 | $4.77 | 637719 |
| 2022-10-14 | 4.73 | $4.73 | 430207 |
| 2022-10-13 | 4.73 | $5.00 | 779400 |
| 2022-10-12 | 4.68 | $4.56 | 100 |
| 2022-10-11 | 4.70 | $4.69 | 1200 |
| 2022-10-10 | 4.71 | $5.03 | 4700 |
| 2022-10-07 | 4.65 | $5.03 | 2900 |
| 2022-10-06 | 4.57 | $5.03 | 1000 |
| 2022-10-05 | 4.49 | $4.83 | 600 |
| 2022-10-04 | 4.43 | $4.61 | 1023 |
| 2022-10-03 | 4.41 | $4.49 | 1643 |
| 2022-09-30 | 4.42 | $4.26 | 627 |
| 2022-09-29 | 4.47 | $4.27 | 800 |
| 2022-09-28 | 4.54 | $4.23 | 212 |
| 2022-09-27 | 4.62 | $4.16 | 603 |
| 2022-09-26 | 4.73 | $4.11 | 1104 |
| 2022-09-23 | 4.88 | $4.39 | 1030 |
| 2022-09-22 | 4.98 | $4.80 | 1100 |
| 2022-09-21 | 5.02 | $4.80 | 1700 |
| 2022-09-20 | 5.06 | $4.80 | 2000 |
| 2022-09-19 | 5.11 | $4.80 | 1701 |
| 2022-09-16 | 5.16 | $4.79 | 200 |
| 2022-09-15 | 5.23 | $4.89 | 2500 |
| 2022-09-14 | 5.28 | $5.41 | 2150 |
| 2022-09-13 | 5.24 | $5.41 | 2225 |
| 2022-09-12 | 5.18 | $5.41 | 208 |
| 2022-09-09 | 5.11 | $5.22 | 600 |
| 2022-09-08 | 5.08 | $4.83 | 2300 |
| 2022-09-07 | 5.12 | $4.83 | 1819 |
| 2022-09-06 | 5.16 | $4.94 | — |
| 2022-09-02 | 5.19 | $4.94 | — |
| 2022-09-01 | 5.22 | $4.94 | 1120 |
| 2022-08-31 | 5.25 | $5.36 | 1200 |
| 2022-08-30 | 5.20 | $5.36 | 650 |
| 2022-08-29 | 5.14 | $5.36 | 375 |
| 2022-08-26 | 5.06 | $5.36 | 237 |
| 2022-08-25 | 4.98 | $5.36 | 100 |
| 2022-08-24 | 4.88 | $5.19 | 1400 |
| 2022-08-23 | 4.80 | $5.07 | 207 |
| 2022-08-22 | 4.73 | $4.86 | 168 |
| 2022-08-19 | 4.70 | $4.86 | 100 |
| 2022-08-18 | 4.65 | $4.86 | 400 |
| 2022-08-17 | 4.61 | $4.84 | 3600 |
| 2022-08-16 | 4.55 | $4.78 | — |
| 2022-08-15 | 4.51 | $4.78 | 42200 |
| 2022-08-12 | 4.45 | $4.91 | 1225 |
| 2022-08-11 | 4.36 | $4.96 | 8830 |
| 2022-08-10 | 4.24 | $4.35 | 6433 |
| 2022-08-09 | 4.24 | $4.35 | 100 |
| 2022-08-08 | 4.23 | $4.35 | 200 |
| 2022-08-05 | 4.23 | $4.29 | — |
| 2022-08-04 | 4.24 | $4.29 | 600 |
| 2022-08-03 | 4.25 | $4.56 | 100 |
| 2022-08-02 | 4.20 | $4.46 | 100 |
| 2022-08-01 | 4.17 | $4.58 | — |
| 2022-07-29 | 4.12 | $4.58 | 2205 |
| 2022-07-28 | 4.05 | $4.66 | 530 |
| 2022-07-27 | 3.96 | $4.27 | 6300 |
| 2022-07-26 | 3.94 | $4.23 | 7010 |
| 2022-07-25 | 3.93 | $4.08 | 500 |
| 2022-07-22 | 3.94 | $4.15 | 4400 |
| 2022-07-21 | 3.95 | $4.21 | — |
| 2022-07-20 | 3.96 | $4.21 | 400 |
| 2022-07-19 | 3.96 | $4.05 | — |
| 2022-07-18 | 4.00 | $4.05 | 310 |
| 2022-07-15 | 4.05 | $3.87 | 500 |
| 2022-07-14 | 4.16 | $3.91 | 2400 |
| 2022-07-13 | 4.27 | $4.21 | 631 |
| 2022-07-12 | 4.34 | $4.29 | 410 |
| 2022-07-11 | 4.41 | $4.58 | — |
| 2022-07-08 | 4.43 | $4.58 | 2344 |
| 2022-07-07 | 4.45 | $4.32 | — |
| 2022-07-06 | 4.54 | $4.32 | 1000 |
| 2022-07-05 | 4.65 | $4.42 | 8011 |
| 2022-07-01 | 4.75 | $4.69 | — |
| 2022-06-30 | 4.81 | $4.69 | 8100 |
| 2022-06-29 | 4.89 | $4.78 | 15400 |
| 2022-06-28 | 4.97 | $4.89 | 20600 |
| 2022-06-27 | 5.04 | $4.87 | 600 |
| 2022-06-24 | 5.12 | $4.75 | — |
| 2022-06-23 | 5.25 | $4.75 | 900 |
| 2022-06-22 | 5.40 | $5.26 | — |
| 2022-06-21 | 5.46 | $5.26 | 2012 |
| 2022-06-17 | 5.54 | $4.90 | 16300 |
| 2022-06-16 | 5.71 | $5.18 | 210 |
| 2022-06-15 | 5.85 | $5.50 | 700 |
| 2022-06-14 | 5.95 | $5.47 | 2038 |
| 2022-06-13 | 6.07 | $5.72 | 1218 |
| 2022-06-10 | 6.15 | $5.99 | 500 |
| 2022-06-09 | 6.19 | $6.30 | 100 |
| 2022-06-08 | 6.18 | $6.29 | — |
| 2022-06-07 | 6.16 | $6.29 | — |
| 2022-06-06 | 6.15 | $6.29 | 114 |
| 2022-06-03 | 6.13 | $6.27 | 200 |
| 2022-06-02 | 6.11 | $6.51 | 1400 |
| 2022-06-01 | 6.04 | $6.33 | 1000 |
| 2022-05-31 | 5.99 | $6.29 | 1200 |
| 2022-05-27 | 5.95 | $6.02 | — |
| 2022-05-26 | 5.96 | $6.02 | — |
| 2022-05-25 | 5.97 | $6.02 | 311 |
| 2022-05-24 | 5.99 | $6.02 | — |
| 2022-05-23 | 6.01 | $6.02 | — |
| 2022-05-20 | 6.03 | $6.02 | 3801 |
| 2022-05-19 | 6.06 | $6.16 | — |
| 2022-05-18 | 6.07 | $6.16 | — |
| 2022-05-17 | 6.07 | $6.16 | — |
| 2022-05-16 | 6.09 | $6.16 | 915 |
| 2022-05-13 | 6.10 | $5.73 | — |
| 2022-05-12 | 6.21 | $5.73 | 500 |
| 2022-05-11 | 6.34 | $6.12 | 200 |
| 2022-05-10 | 6.40 | $5.89 | 1000 |
| 2022-05-09 | 6.53 | $5.77 | 800 |
| 2022-05-06 | 6.70 | $6.11 | 3703 |
| 2022-05-05 | 6.83 | $6.42 | 2500 |
| 2022-05-04 | 6.92 | $6.87 | 505 |
| 2022-05-03 | 6.92 | $6.59 | — |
| 2022-05-02 | 6.98 | $6.59 | 1800 |
| 2022-04-29 | 7.05 | $6.88 | 100 |
| 2022-04-28 | 7.08 | $6.75 | 500 |
| 2022-04-27 | 7.13 | $6.80 | — |
| 2022-04-26 | 7.18 | $6.80 | 314 |
| 2022-04-25 | 7.23 | $6.57 | 1600 |
| 2022-04-22 | 7.35 | $6.86 | 5400 |
| 2022-04-21 | 7.41 | $7.26 | 504 |
| 2022-04-20 | 7.40 | $7.60 | — |
| 2022-04-19 | 7.32 | $7.60 | 7616 |
| 2022-04-18 | 7.22 | $7.57 | 300 |
| 2022-04-14 | 7.11 | $7.51 | 4004 |
| 2022-04-13 | 6.99 | $7.34 | 814 |
| 2022-04-12 | 6.89 | $7.33 | 700 |
| 2022-04-11 | 6.77 | $6.95 | 100 |
| 2022-04-08 | 6.71 | $7.00 | 1700 |
| 2022-04-07 | 6.63 | $6.61 | — |
| 2022-04-06 | 6.62 | $6.61 | 500 |
| 2022-04-05 | 6.61 | $6.70 | 1525 |
| 2022-04-04 | 6.58 | $6.73 | 6100 |
| 2022-04-01 | 6.53 | $6.42 | 2200 |
| 2022-03-31 | 6.54 | $6.46 | 700 |
| 2022-03-30 | 6.55 | $6.42 | 72901 |
| 2022-03-29 | 6.56 | $6.53 | 1108 |
| 2022-03-28 | 6.55 | $6.55 | 1200 |
| 2022-03-25 | 6.53 | $6.74 | 1300 |
| 2022-03-24 | 6.47 | $6.66 | 707 |
| 2022-03-23 | 6.42 | $6.66 | 1000 |
| 2022-03-22 | 6.35 | $6.38 | 19500 |
| 2022-03-21 | 6.34 | $6.50 | 1808 |
| 2022-03-18 | 6.29 | $6.28 | 1508 |
| 2022-03-17 | 6.29 | $6.28 | 1800 |
| 2022-03-16 | 6.28 | $6.09 | — |
| 2022-03-15 | 6.32 | $6.09 | — |
| 2022-03-14 | 6.35 | $6.09 | 3005 |
| 2022-03-11 | 6.40 | $6.45 | — |
| 2022-03-10 | 6.37 | $6.45 | 414 |
| 2022-03-09 | 6.34 | $6.36 | 2000 |
| 2022-03-08 | 6.32 | $6.50 | — |
| 2022-03-07 | 6.27 | $6.50 | 901 |
| 2022-03-04 | 6.21 | $6.38 | — |
| 2022-03-03 | 6.16 | $6.38 | 243 |
| 2022-03-02 | 6.11 | $6.42 | 1100 |
| 2022-03-01 | 6.04 | $6.30 | 200 |
| 2022-02-28 | 5.98 | $6.10 | 1300 |
| 2022-02-25 | 5.96 | $6.05 | 3621 |
| 2022-02-24 | 5.95 | $5.74 | 1600 |
| 2022-02-23 | 5.99 | $5.94 | 300 |
| 2022-02-22 | 6.01 | $5.85 | 3200 |
| 2022-02-18 | 6.04 | $6.18 | — |
| 2022-02-17 | 6.01 | $6.18 | — |
| 2022-02-16 | 5.97 | $6.18 | 2400 |
| 2022-02-15 | 5.93 | $6.03 | 2400 |
| 2022-02-14 | 5.92 | $5.97 | 5400 |
| 2022-02-11 | 5.91 | $6.18 | 9300 |
| 2022-02-10 | 5.87 | $6.02 | 1100 |
| 2022-02-09 | 5.84 | $6.10 | 200 |
| 2022-02-08 | 5.80 | $6.00 | 1521 |
| 2022-02-07 | 5.77 | $6.18 | 10212 |
| 2022-02-04 | 5.70 | $5.95 | 14000 |
| 2022-02-03 | 5.67 | $5.70 | 704 |
| 2022-02-02 | 5.69 | $5.76 | 7630 |
| 2022-02-01 | 5.70 | $5.65 | 6300 |
| 2022-01-31 | 5.73 | $5.68 | 9200 |
| 2022-01-28 | 5.77 | $5.31 | 15327 |
| 2022-01-27 | 5.89 | $5.27 | 5700 |
| 2022-01-26 | 6.04 | $5.20 | 113500 |
| 2022-01-25 | 6.22 | $5.18 | 14000 |
| 2022-01-24 | 6.45 | $5.26 | 35040 |
| 2022-01-21 | 6.69 | $6.64 | — |
| 2022-01-20 | 6.68 | $6.64 | 12000 |
| 2022-01-19 | 6.66 | $6.78 | 16110 |
| 2022-01-18 | 6.61 | $6.90 | 12500 |
| 2022-01-14 | 6.53 | $6.71 | 3000 |
| 2022-01-13 | 6.48 | $6.94 | — |
| 2022-01-12 | 6.36 | $6.94 | 500 |
| 2022-01-11 | 6.23 | $6.71 | 1400 |
| 2022-01-10 | 6.12 | $6.37 | 1600 |
| 2022-01-07 | 6.07 | $6.39 | — |
| 2022-01-06 | 6.00 | $6.39 | 100 |
| 2022-01-05 | 5.93 | $6.37 | — |
| 2022-01-04 | 5.85 | $6.37 | 4547 |
| 2022-01-03 | 5.75 | $6.05 | — |
| 2021-12-31 | 5.71 | $6.05 | — |
| 2021-12-30 | 5.67 | $6.05 | 3600 |
| 2021-12-29 | 5.62 | $6.10 | — |
| 2021-12-28 | 5.55 | $6.10 | 100 |
| 2021-12-27 | 5.47 | $5.75 | — |
| 2021-12-23 | 5.45 | $5.75 | — |
| 2021-12-22 | 5.44 | $5.75 | — |
| 2021-12-21 | 5.42 | $5.75 | 700 |
| 2021-12-20 | 5.41 | $5.12 | 1300 |
| 2021-12-17 | 5.53 | $5.57 | 100 |
| 2021-12-16 | 5.58 | $5.77 | — |
| 2021-12-15 | 5.59 | $5.77 | — |
| 2021-12-14 | 5.61 | $5.77 | — |
| 2021-12-13 | 5.63 | $5.77 | 100 |
| 2021-12-10 | 5.67 | $5.94 | 1700 |
| 2021-12-09 | 5.67 | $5.89 | — |
| 2021-12-08 | 5.69 | $5.89 | — |
| 2021-12-07 | 5.72 | $5.89 | 200 |
| 2021-12-06 | 5.75 | $5.75 | 200 |
| 2021-12-03 | 5.82 | $5.69 | 500 |
| 2021-12-02 | 5.92 | $5.73 | 300 |
| 2021-12-01 | 6.03 | $5.65 | 1400 |
| 2021-11-30 | 6.18 | $5.79 | 3100 |
| 2021-11-29 | 6.33 | $6.02 | 1400 |
| 2021-11-26 | 6.45 | $6.16 | 1000 |
| 2021-11-24 | 6.57 | $6.41 | 3645 |
| 2021-11-23 | 6.65 | $6.44 | 610 |
| 2021-11-22 | 6.75 | $6.39 | 1600 |
| 2021-11-19 | 6.88 | $6.48 | 5818 |
| 2021-11-18 | 7.00 | $6.66 | 600 |
| 2021-11-17 | 7.12 | $6.74 | 1919 |
| 2021-11-16 | 7.23 | $6.90 | 7100 |
| 2021-11-15 | 7.34 | $6.70 | 2200 |
| 2021-11-12 | 7.50 | $6.69 | 200 |
| 2021-11-11 | 7.69 | $6.65 | 3400 |
| 2021-11-10 | 7.93 | $6.79 | 1100 |
| 2021-11-09 | 8.17 | $7.11 | 5220 |
| 2021-11-08 | 8.38 | $7.05 | 700 |
| 2021-11-05 | 8.64 | $7.04 | 3903 |
| 2021-11-04 | 8.94 | $8.59 | 500 |
| 2021-11-03 | 8.95 | $8.51 | 300 |
| 2021-11-02 | 8.99 | $8.91 | — |
| 2021-11-01 | 8.94 | $8.91 | 926 |
| 2021-10-29 | 8.88 | $8.55 | 1143 |
| 2021-10-28 | 8.89 | $8.55 | 902 |
| 2021-10-27 | 8.89 | $8.59 | 817 |
| 2021-10-26 | 8.88 | $8.88 | 800 |
| 2021-10-25 | 8.80 | $8.80 | 100 |
| 2021-10-22 | 8.73 | $8.61 | 2200 |
| 2021-10-21 | 8.68 | $8.56 | 3827 |
| 2021-10-20 | 8.63 | $8.82 | 1000 |
| 2021-10-19 | 8.51 | $8.83 | 231 |
| 2021-10-18 | 8.36 | $8.85 | 1500 |
| 2021-10-15 | 8.19 | $8.76 | 4519 |
| 2021-10-14 | 8.00 | $8.46 | 14149 |
| 2021-10-13 | 7.84 | $7.95 | 300 |
| 2021-10-12 | 7.76 | $7.98 | 4000 |
| 2021-10-11 | 7.66 | $7.81 | — |
| 2021-10-08 | 7.58 | $7.81 | 500 |
| 2021-10-07 | 7.48 | $7.65 | 11719 |
| 2021-10-06 | 7.39 | $7.58 | 3000 |
| 2021-10-05 | 7.31 | $7.42 | 1300 |
| 2021-10-04 | 7.24 | $7.43 | 3800 |
| 2021-10-01 | 7.16 | $7.37 | 1000 |
| 2021-09-30 | 7.07 | $7.32 | 800 |
| 2021-09-29 | 6.98 | $7.36 | 300 |
| 2021-09-28 | 6.86 | $7.31 | 725 |
| 2021-09-27 | 6.74 | $7.48 | 10700 |
| 2021-09-24 | 6.56 | $6.90 | 5100 |
| 2021-09-23 | 6.46 | $6.91 | 500 |
| 2021-09-22 | 6.36 | $6.38 | — |
| 2021-09-21 | 6.34 | $6.38 | — |
| 2021-09-20 | 6.32 | $6.38 | 2501 |
| 2021-09-17 | 6.30 | $6.73 | — |
| 2021-09-16 | 6.20 | $6.73 | 100 |
| 2021-09-15 | 6.09 | $6.12 | — |
| 2021-09-14 | 6.09 | $6.12 | — |
| 2021-09-13 | 6.08 | $6.12 | — |
| 2021-09-10 | 6.08 | $6.12 | — |
| 2021-09-09 | 6.07 | $6.12 | 400 |
| 2021-09-08 | 6.07 | $6.05 | — |
| 2021-09-07 | 6.07 | $6.05 | — |
| 2021-09-03 | 6.08 | $6.05 | 100 |
| 2021-09-02 | 6.09 | $6.05 | — |
| 2021-09-01 | 6.11 | $6.05 | 2100 |
| 2021-08-31 | 6.12 | $6.09 | 1800 |
| 2021-08-30 | 6.13 | $6.14 | 1100 |
| 2021-08-27 | 6.13 | $6.18 | — |
| 2021-08-26 | 6.12 | $6.18 | — |
| 2021-08-25 | 6.11 | $6.18 | — |
| 2021-08-24 | 6.10 | $6.18 | — |
| 2021-08-23 | 6.09 | $6.18 | 1910 |
| 2021-08-20 | 6.08 | $5.87 | 1000 |
| 2021-08-19 | 6.13 | $5.74 | 300 |
| 2021-08-18 | 6.21 | $6.41 | — |
| 2021-08-17 | 6.17 | $6.41 | — |
| 2021-08-16 | 6.12 | $6.41 | 100 |
| 2021-08-13 | 6.07 | $6.42 | — |
| 2021-08-12 | 6.00 | $6.42 | 100 |
| 2021-08-11 | 5.92 | $6.25 | — |
| 2021-08-10 | 5.87 | $6.25 | — |
| 2021-08-09 | 5.81 | $6.25 | — |
| 2021-08-06 | 5.74 | $6.25 | 1000 |
| 2021-08-05 | 5.66 | $5.77 | — |
| 2021-08-04 | 5.68 | $5.77 | — |
| 2021-08-03 | 5.69 | $5.77 | 200 |
| 2021-08-02 | 5.71 | $5.78 | — |
| 2021-07-30 | 5.73 | $5.78 | 1000 |
| 2021-07-29 | 5.76 | $5.94 | 500 |
| 2021-07-28 | 5.76 | $5.80 | 400 |
| 2021-07-27 | 5.79 | $5.92 | 200 |
| 2021-07-26 | 5.81 | $5.85 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.53
2026-07-23
Close Price
$23.88
Vol: 413500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.87
Average
8.53
Maximum
28.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.53 | $23.88 | 413500 |
| 2026-07-22 | 23.45 | $23.72 | 351715 |
| 2026-07-21 | 23.42 | $23.97 | 568800 |
| 2026-07-20 | 23.30 | $23.06 | 256300 |
| 2026-07-17 | 23.46 | $23.46 | 246500 |
| 2026-07-16 | 23.52 | $23.46 | 418800 |
| 2026-07-15 | 23.61 | $23.81 | 288571 |
| 2026-07-14 | 23.61 | $24.26 | 289126 |
| 2026-07-13 | 23.48 | $23.83 | 289953 |
| 2026-07-10 | 23.46 | $23.86 | 361600 |
| 2026-07-09 | 23.43 | $24.09 | 167302 |
| 2026-07-08 | 23.33 | $24.41 | 450523 |
| 2026-07-07 | 23.12 | $23.03 | 583152 |
| 2026-07-06 | 23.32 | $22.64 | 387600 |
| 2026-07-02 | 23.69 | $23.08 | 532400 |
| 2026-07-01 | 24.00 | $23.57 | 177910 |
| 2026-06-30 | 24.25 | $24.51 | 349300 |
| 2026-06-29 | 24.25 | $24.80 | 504500 |
| 2026-06-26 | 24.17 | $24.95 | 407300 |
| 2026-06-25 | 24.03 | $24.62 | 529800 |
| 2026-06-24 | 23.98 | $24.11 | 275615 |
| 2026-06-23 | 24.09 | $25.25 | 441513 |
| 2026-06-22 | 23.86 | $25.82 | 490300 |
| 2026-06-18 | 23.43 | $24.15 | 669154 |
| 2026-06-17 | 23.43 | $23.72 | 339311 |
| 2026-06-16 | 23.60 | $23.68 | 393138 |
| 2026-06-15 | 23.82 | $24.05 | 538400 |
| 2026-06-12 | 24.00 | $24.30 | 348600 |
| 2026-06-11 | 24.15 | $23.99 | 882400 |
| 2026-06-10 | 24.44 | $23.91 | 965464 |
| 2026-06-09 | 24.83 | $24.71 | 273467 |
| 2026-06-08 | 25.07 | $24.85 | 442614 |
| 2026-06-05 | 25.32 | $24.15 | 731871 |
| 2026-06-04 | 25.86 | $26.38 | 218502 |
| 2026-06-03 | 25.81 | $25.91 | 243936 |
| 2026-06-02 | 25.91 | $26.24 | 372433 |
| 2026-06-01 | 25.93 | $25.37 | 504848 |
| 2026-05-29 | 26.23 | $24.92 | 1.1M |
| 2026-05-28 | 26.74 | $24.92 | 497906 |
| 2026-05-27 | 27.36 | $25.32 | 794216 |
| 2026-05-26 | 27.98 | $27.08 | 857700 |
| 2026-05-22 | 28.16 | $27.40 | 212413 |
| 2026-05-21 | 28.28 | $27.19 | 249500 |
| 2026-05-20 | 28.47 | $27.75 | 1.6M |
| 2026-05-19 | 28.50 | $28.09 | 338932 |
| 2026-05-18 | 28.42 | $28.16 | 240032 |
| 2026-05-15 | 28.27 | $27.87 | 380192 |
| 2026-05-14 | 28.17 | $27.68 | 362376 |
| 2026-05-13 | 28.08 | $27.39 | 1.2M |
| 2026-05-12 | 28.04 | $27.01 | 482300 |
| 2026-05-11 | 28.08 | $26.69 | 762100 |
| 2026-05-08 | 28.21 | $27.13 | 556427 |
| 2026-05-07 | 28.21 | $28.39 | 948500 |
| 2026-05-06 | 27.77 | $27.05 | 702166 |
| 2026-05-05 | 27.64 | $27.79 | 503809 |
| 2026-05-04 | 27.21 | $27.43 | 828527 |
| 2026-05-01 | 26.77 | $27.16 | 387525 |
| 2026-04-30 | 26.30 | $26.82 | 373795 |
| 2026-04-29 | 25.81 | $26.34 | 299267 |
| 2026-04-28 | 25.33 | $25.42 | 931107 |
| 2026-04-27 | 25.03 | $25.57 | 731848 |
| 2026-04-24 | 24.59 | $25.68 | 406900 |
| 2026-04-23 | 24.00 | $24.88 | 339200 |
| 2026-04-22 | 23.52 | $24.47 | 469400 |
| 2026-04-21 | 23.05 | $23.13 | 367308 |
| 2026-04-20 | 22.89 | $23.48 | 488200 |
| 2026-04-17 | 22.57 | $22.88 | 416500 |
| 2026-04-16 | 22.37 | $23.53 | 322305 |
| 2026-04-15 | 21.91 | $23.32 | 474900 |
| 2026-04-14 | 21.41 | $22.66 | 575049 |
| 2026-04-13 | 21.01 | $22.23 | 326508 |
| 2026-04-10 | 20.66 | $21.42 | 1.0M |
| 2026-04-09 | 20.49 | $21.08 | 678548 |
| 2026-04-08 | 20.39 | $20.98 | 1.4M |
| 2026-04-07 | 20.31 | $20.50 | 569242 |
| 2026-04-06 | 20.36 | $20.18 | 1.1M |
| 2026-04-02 | 20.54 | $20.19 | 1.2M |
| 2026-04-01 | 20.76 | $19.89 | 533832 |
| 2026-03-31 | 21.12 | $20.92 | 782614 |
| 2026-03-30 | 21.23 | $20.55 | 572100 |
| 2026-03-27 | 21.48 | $21.55 | 1.2M |
| 2026-03-26 | 21.47 | $21.32 | 279022 |
| 2026-03-25 | 21.53 | $21.71 | 512812 |
| 2026-03-24 | 21.47 | $21.35 | 470225 |
| 2026-03-23 | 21.51 | $21.05 | 1.1M |
| 2026-03-20 | 21.65 | $21.35 | 1.4M |
| 2026-03-19 | 21.72 | $21.63 | 1.2M |
| 2026-03-18 | 21.71 | $21.38 | 364442 |
| 2026-03-17 | 21.76 | $21.28 | 442700 |
| 2026-03-16 | 21.85 | $20.78 | 391890 |
| 2026-03-13 | 22.11 | $20.93 | 250337 |
| 2026-03-12 | 22.37 | $21.03 | 556700 |
| 2026-03-11 | 22.63 | $21.74 | 2.8M |
| 2026-03-10 | 22.71 | $22.04 | 230739 |
| 2026-03-09 | 22.70 | $21.98 | 344849 |
| 2026-03-06 | 22.67 | $21.67 | 311552 |
| 2026-03-05 | 22.72 | $21.82 | 350223 |
| 2026-03-04 | 22.70 | $22.62 | 2.1M |
| 2026-03-03 | 22.40 | $22.23 | 668112 |
| 2026-03-02 | 22.14 | $23.35 | 625089 |
| 2026-02-27 | 21.44 | $22.40 | 1.6M |
| 2026-02-26 | 20.86 | $23.23 | 866158 |
| 2026-02-25 | 19.88 | $19.86 | 509463 |
| 2026-02-24 | 19.74 | $19.95 | 328327 |
| 2026-02-23 | 19.52 | $19.31 | 286221 |
| 2026-02-20 | 19.44 | $19.45 | 473944 |
| 2026-02-19 | 19.30 | $19.43 | 409534 |
| 2026-02-18 | 19.11 | $19.42 | 391040 |
| 2026-02-17 | 18.87 | $19.02 | 626403 |
| 2026-02-13 | 18.70 | $18.95 | 569139 |
| 2026-02-12 | 18.50 | $18.09 | 255900 |
| 2026-02-11 | 18.52 | $18.53 | 333500 |
| 2026-02-10 | 18.39 | $18.23 | 317513 |
| 2026-02-09 | 18.32 | $18.29 | 292505 |
| 2026-02-06 | 18.20 | $17.83 | 299400 |
| 2026-02-05 | 18.19 | $16.84 | 429094 |
| 2026-02-04 | 18.49 | $17.37 | 823092 |
| 2026-02-03 | 18.66 | $19.53 | 698400 |
| 2026-02-02 | 18.17 | $18.60 | 520623 |
| 2026-01-30 | 17.85 | $18.36 | 430238 |
| 2026-01-29 | 17.53 | $18.11 | 322388 |
| 2026-01-28 | 17.20 | $17.64 | 506525 |
| 2026-01-27 | 16.95 | $17.47 | 502013 |
| 2026-01-26 | 16.68 | $16.94 | 284020 |
| 2026-01-23 | 16.51 | $16.46 | 274542 |
| 2026-01-22 | 16.45 | $16.73 | 445200 |
| 2026-01-21 | 16.28 | $16.85 | 234500 |
| 2026-01-20 | 16.04 | $16.22 | 398400 |
| 2026-01-16 | 15.93 | $16.21 | 354347 |
| 2026-01-15 | 15.80 | $16.28 | 336815 |
| 2026-01-14 | 15.62 | $15.98 | 556423 |
| 2026-01-13 | 15.49 | $16.33 | 1.0M |
| 2026-01-12 | 15.21 | $15.29 | 1.0M |
| 2026-01-09 | 15.21 | $15.01 | 809531 |
| 2026-01-08 | 15.29 | $15.09 | 259946 |
| 2026-01-07 | 15.36 | $14.75 | 362500 |
| 2026-01-06 | 15.55 | $14.88 | 381138 |
| 2026-01-05 | 15.73 | $15.60 | 476900 |
| 2026-01-02 | 15.73 | $15.94 | 254100 |
| 2025-12-31 | 15.61 | $15.43 | 235300 |
| 2025-12-30 | 15.62 | $15.67 | 370489 |
| 2025-12-29 | 15.54 | $15.44 | 373700 |
| 2025-12-26 | 15.52 | $15.21 | 116100 |
| 2025-12-24 | 15.56 | $15.19 | 112849 |
| 2025-12-23 | 15.61 | $15.20 | 231500 |
| 2025-12-22 | 15.66 | $15.32 | 247500 |
| 2025-12-19 | 15.67 | $14.99 | 301400 |
| 2025-12-18 | 15.77 | $15.00 | 583500 |
| 2025-12-17 | 15.89 | $15.67 | 322200 |
| 2025-12-16 | 15.81 | $15.65 | 645307 |
| 2025-12-15 | 15.70 | $15.86 | 565847 |
| 2025-12-12 | 15.48 | $15.76 | 895330 |
| 2025-12-11 | 15.25 | $15.88 | 382400 |
| 2025-12-10 | 14.91 | $15.64 | 1.0M |
| 2025-12-09 | 14.56 | $15.25 | 548862 |
| 2025-12-08 | 14.25 | $14.31 | 795400 |
| 2025-12-05 | 14.16 | $14.43 | 381549 |
| 2025-12-04 | 14.01 | $14.12 | 428126 |
| 2025-12-03 | 13.92 | $13.74 | 388700 |
| 2025-12-02 | 13.92 | $13.60 | 473401 |
| 2025-12-01 | 13.96 | $13.96 | 367035 |
| 2025-11-28 | 13.89 | $13.99 | 172500 |
| 2025-11-26 | 13.79 | $13.79 | 319115 |
| 2025-11-25 | 13.73 | $13.73 | 938711 |
| 2025-11-24 | 13.66 | $13.74 | 591673 |
| 2025-11-21 | 13.57 | $13.55 | 670800 |
| 2025-11-20 | 13.51 | $13.34 | 693308 |
| 2025-11-19 | 13.50 | $13.48 | 487300 |
| 2025-11-18 | 13.43 | $13.05 | 769459 |
| 2025-11-17 | 13.48 | $12.86 | 1.1M |
| 2025-11-14 | 13.59 | $13.31 | 509167 |
| 2025-11-13 | 13.57 | $12.96 | 471309 |
| 2025-11-12 | 13.65 | $13.53 | 470643 |
| 2025-11-11 | 13.56 | $13.62 | 674000 |
| 2025-11-10 | 13.41 | $13.55 | 820722 |
| 2025-11-07 | 13.24 | $13.39 | 395316 |
| 2025-11-06 | 13.07 | $13.37 | 913395 |
| 2025-11-05 | 12.86 | $12.65 | 436431 |
| 2025-11-04 | 12.82 | $12.61 | 370562 |
| 2025-11-03 | 12.78 | $12.98 | 437215 |
| 2025-10-31 | 12.61 | $12.59 | 541517 |
| 2025-10-30 | 12.51 | $12.53 | 347300 |
| 2025-10-29 | 12.40 | $12.71 | 484338 |
| 2025-10-28 | 12.20 | $12.55 | 507635 |
| 2025-10-27 | 12.00 | $12.73 | 452344 |
| 2025-10-24 | 11.70 | $12.46 | 465549 |
| 2025-10-23 | 11.41 | $12.06 | 446000 |
| 2025-10-22 | 11.18 | $11.55 | 269445 |
| 2025-10-21 | 11.06 | $11.28 | 256749 |
| 2025-10-20 | 10.99 | $11.13 | 187300 |
| 2025-10-17 | 10.97 | $10.77 | 484581 |
| 2025-10-16 | 11.04 | $10.73 | 268700 |
| 2025-10-15 | 11.15 | $10.92 | 290100 |
| 2025-10-14 | 11.22 | $10.85 | 624600 |
| 2025-10-13 | 11.32 | $11.16 | 298400 |
| 2025-10-10 | 11.35 | $10.78 | 647600 |
| 2025-10-09 | 11.50 | $11.48 | 534203 |
| 2025-10-08 | 11.45 | $11.53 | 732836 |
| 2025-10-07 | 11.37 | $11.58 | 369246 |
| 2025-10-06 | 11.25 | $11.42 | 892912 |
| 2025-10-03 | 11.15 | $11.27 | 522000 |
| 2025-10-02 | 11.08 | $10.98 | 294231 |
| 2025-10-01 | 11.07 | $11.01 | 281511 |
| 2025-09-30 | 11.05 | $10.78 | 251713 |
| 2025-09-29 | 11.10 | $10.87 | 220011 |
| 2025-09-26 | 11.12 | $10.99 | 178329 |
| 2025-09-25 | 11.10 | $11.12 | 366237 |
| 2025-09-24 | 11.02 | $10.89 | 434505 |
| 2025-09-23 | 11.00 | $11.05 | 408500 |
| 2025-09-22 | 10.92 | $10.93 | 517512 |
| 2025-09-19 | 10.85 | $10.73 | 354628 |
| 2025-09-18 | 10.83 | $10.75 | 302300 |
| 2025-09-17 | 10.78 | $10.73 | 410700 |
| 2025-09-16 | 10.73 | $10.77 | 337130 |
| 2025-09-15 | 10.64 | $10.75 | 528830 |
| 2025-09-12 | 10.53 | $10.58 | 240200 |
| 2025-09-11 | 10.45 | $10.49 | 387800 |
| 2025-09-10 | 10.38 | $10.30 | 303003 |
| 2025-09-09 | 10.34 | $10.14 | 451701 |
| 2025-09-08 | 10.33 | $10.06 | 531600 |
| 2025-09-05 | 10.35 | $10.01 | 281714 |
| 2025-09-04 | 10.37 | $10.29 | 294100 |
| 2025-09-03 | 10.31 | $10.21 | 335500 |
| 2025-09-02 | 10.25 | $10.24 | 383518 |
| 2025-08-29 | 10.16 | $10.09 | 361700 |
| 2025-08-28 | 10.09 | $10.07 | 773132 |
| 2025-08-27 | 10.00 | $9.77 | 221429 |
| 2025-08-26 | 9.98 | $9.80 | 293054 |
| 2025-08-25 | 9.94 | $9.77 | 379142 |
| 2025-08-22 | 9.89 | $9.87 | 561900 |
| 2025-08-21 | 9.79 | $9.72 | 420400 |
| 2025-08-20 | 9.71 | $9.50 | 495346 |
| 2025-08-19 | 9.67 | $9.38 | 660039 |
| 2025-08-18 | 9.66 | $9.71 | 1.6M |
| 2025-08-15 | 9.52 | $9.59 | 696600 |
| 2025-08-14 | 9.39 | $9.60 | 844000 |
| 2025-08-13 | 9.22 | $9.68 | 1.1M |
| 2025-08-12 | 8.97 | $9.58 | 860057 |
| 2025-08-11 | 8.70 | $9.17 | 634800 |
| 2025-08-08 | 8.50 | $9.11 | 755800 |
| 2025-08-07 | 8.26 | $8.89 | 976928 |
| 2025-08-06 | 8.05 | $8.07 | 508800 |
| 2025-08-05 | 8.04 | $8.15 | 589900 |
| 2025-08-04 | 8.01 | $7.78 | 158500 |
| 2025-08-01 | 8.09 | $7.79 | 328326 |
| 2025-07-31 | 8.18 | $7.98 | 137129 |
| 2025-07-30 | 8.23 | $8.26 | 214300 |
| 2025-07-29 | 8.19 | $8.39 | 284200 |
| 2025-07-28 | 8.11 | $8.14 | 611863 |
| 2025-07-25 | 8.09 | $8.02 | 168100 |
| 2025-07-24 | 8.10 | $8.19 | 181213 |
| 2025-07-23 | 8.06 | $8.22 | 397507 |
| 2025-07-22 | 8.00 | $7.99 | 179219 |
| 2025-07-21 | 7.99 | $8.01 | 140114 |
| 2025-07-18 | 7.98 | $7.98 | 172310 |
| 2025-07-17 | 7.97 | $7.97 | 306438 |
| 2025-07-16 | 7.97 | $7.89 | 221000 |
| 2025-07-15 | 7.98 | $7.99 | 250721 |
| 2025-07-14 | 7.97 | $8.05 | 502533 |
| 2025-07-11 | 7.93 | $7.78 | 110623 |
| 2025-07-10 | 7.97 | $7.87 | 171517 |
| 2025-07-09 | 7.99 | $7.84 | 234020 |
| 2025-07-08 | 8.02 | $7.90 | 206600 |
| 2025-07-07 | 8.04 | $7.83 | 240202 |
| 2025-07-03 | 8.07 | $8.11 | 132318 |
| 2025-07-02 | 8.03 | $8.04 | 305510 |
| 2025-07-01 | 7.99 | $7.91 | 311200 |
| 2025-06-30 | 7.98 | $7.89 | 228727 |
| 2025-06-27 | 7.98 | $7.81 | 374230 |
| 2025-06-26 | 7.99 | $7.96 | 362700 |
| 2025-06-25 | 7.96 | $7.77 | 296000 |
| 2025-06-24 | 7.98 | $7.70 | 316700 |
| 2025-06-23 | 8.02 | $7.77 | 302300 |
| 2025-06-20 | 8.04 | $7.97 | 334549 |
| 2025-06-18 | 8.00 | $7.83 | 177700 |
| 2025-06-17 | 7.99 | $7.91 | 184700 |
| 2025-06-16 | 7.94 | $7.87 | 234023 |
| 2025-06-13 | 7.90 | $7.94 | 403439 |
| 2025-06-12 | 7.82 | $7.83 | 243000 |
| 2025-06-11 | 7.75 | $7.81 | 199900 |
| 2025-06-10 | 7.66 | $7.72 | 360200 |
| 2025-06-09 | 7.59 | $7.71 | 601900 |
| 2025-06-06 | 7.49 | $7.58 | 313300 |
| 2025-06-05 | 7.42 | $7.39 | 206000 |
| 2025-06-04 | 7.38 | $7.43 | 296515 |
| 2025-06-03 | 7.32 | $7.49 | 318100 |
| 2025-06-02 | 7.23 | $7.18 | 261501 |
| 2025-05-30 | 7.21 | $7.03 | 148800 |
| 2025-05-29 | 7.23 | $7.18 | 160718 |
| 2025-05-28 | 7.21 | $7.22 | 230712 |
| 2025-05-27 | 7.17 | $7.20 | 319418 |
| 2025-05-23 | 7.12 | $7.05 | 199443 |
| 2025-05-22 | 7.11 | $6.85 | 403700 |
| 2025-05-21 | 7.15 | $6.88 | 1.4M |
| 2025-05-20 | 7.20 | $7.07 | 172903 |
| 2025-05-19 | 7.19 | $7.18 | 270921 |
| 2025-05-16 | 7.15 | $7.10 | 432600 |
| 2025-05-15 | 7.12 | $7.14 | 594314 |
| 2025-05-14 | 7.06 | $7.19 | 870513 |
| 2025-05-13 | 6.98 | $7.27 | 552800 |
| 2025-05-12 | 6.85 | $7.17 | 1.0M |
| 2025-05-09 | 6.72 | $6.83 | 678600 |
| 2025-05-08 | 6.68 | $6.79 | 234800 |
| 2025-05-07 | 6.63 | $6.81 | 264900 |
| 2025-05-06 | 6.58 | $6.66 | 204606 |
| 2025-05-05 | 6.56 | $6.59 | 260864 |
| 2025-05-02 | 6.56 | $6.76 | 311930 |
| 2025-05-01 | 6.50 | $6.69 | 293600 |
| 2025-04-30 | 6.47 | $6.55 | 617600 |
| 2025-04-29 | 6.47 | $6.66 | 330100 |
| 2025-04-28 | 6.44 | $6.53 | 393304 |
| 2025-04-25 | 6.44 | $6.66 | 293344 |
| 2025-04-24 | 6.42 | $6.63 | 228700 |
| 2025-04-23 | 6.40 | $6.41 | 190600 |
| 2025-04-22 | 6.45 | $6.47 | 196604 |
| 2025-04-21 | 6.50 | $6.43 | 217302 |
| 2025-04-17 | 6.58 | $6.73 | 306800 |
| 2025-04-16 | 6.59 | $6.71 | 452656 |
| 2025-04-15 | 6.60 | $6.78 | 710100 |
| 2025-04-14 | 6.61 | $6.54 | 516818 |
| 2025-04-11 | 6.70 | $6.54 | 215600 |
| 2025-04-10 | 6.82 | $6.42 | 395114 |
| 2025-04-09 | 7.00 | $7.08 | 557229 |
| 2025-04-08 | 7.02 | $6.41 | 386747 |
| 2025-04-07 | 7.26 | $6.66 | 339600 |
| 2025-04-04 | 7.47 | $6.52 | 536618 |
| 2025-04-03 | 7.78 | $7.53 | 464000 |
| 2025-04-02 | 7.83 | $8.16 | 312519 |
| 2025-04-01 | 7.70 | $7.89 | 255245 |
| 2025-03-31 | 7.63 | $7.73 | 321100 |
| 2025-03-28 | 7.59 | $7.67 | 177905 |
| 2025-03-27 | 7.56 | $7.64 | 169001 |
| 2025-03-26 | 7.54 | $7.79 | 224400 |
| 2025-03-25 | 7.47 | $7.99 | 308027 |
| 2025-03-24 | 7.33 | $7.86 | 322600 |
| 2025-03-21 | 7.20 | $7.56 | 273800 |
| 2025-03-20 | 7.14 | $7.64 | 468000 |
| 2025-03-19 | 7.05 | $7.53 | 245436 |
| 2025-03-18 | 6.98 | $7.42 | 519000 |
| 2025-03-17 | 6.94 | $7.48 | 595000 |
| 2025-03-14 | 6.88 | $7.46 | 241208 |
| 2025-03-13 | 6.82 | $7.17 | 504700 |
| 2025-03-12 | 6.86 | $7.34 | 223000 |
| 2025-03-11 | 6.86 | $7.21 | 316100 |
| 2025-03-10 | 6.91 | $6.91 | 1.4M |
| 2025-03-07 | 7.09 | $7.19 | 533131 |
| 2025-03-06 | 7.22 | $7.17 | 804100 |
| 2025-03-05 | 7.41 | $7.36 | 849700 |
| 2025-03-04 | 7.59 | $7.26 | 1.2M |
| 2025-03-03 | 7.85 | $7.56 | 732400 |
| 2025-02-28 | 8.08 | $7.97 | 358307 |
| 2025-02-27 | 8.24 | $7.86 | 650600 |
| 2025-02-26 | 8.47 | $8.13 | 550303 |
| 2025-02-25 | 8.69 | $8.40 | 283737 |
| 2025-02-24 | 8.87 | $8.81 | 237097 |
| 2025-02-21 | 8.96 | $8.97 | 163100 |
| 2025-02-20 | 9.03 | $9.18 | 164549 |
| 2025-02-19 | 9.05 | $9.08 | 247600 |
| 2025-02-18 | 9.11 | $9.25 | 284300 |
| 2025-02-14 | 9.14 | $9.16 | 327500 |
| 2025-02-13 | 9.21 | $9.13 | 431134 |
| 2025-02-12 | 9.30 | $9.37 | 224800 |
| 2025-02-11 | 9.34 | $9.40 | 646100 |
| 2025-02-10 | 9.39 | $9.61 | 554280 |
| 2025-02-07 | 9.38 | $9.43 | 788035 |
| 2025-02-06 | 9.44 | $9.35 | 198633 |
| 2025-02-05 | 9.53 | $9.58 | 115200 |
| 2025-02-04 | 9.58 | $9.58 | 244128 |
| 2025-02-03 | 9.63 | $9.43 | 204300 |
| 2025-01-31 | 9.75 | $9.50 | 252946 |
| 2025-01-30 | 9.88 | $9.71 | 482543 |
| 2025-01-29 | 9.97 | $9.70 | 413200 |
| 2025-01-28 | 10.08 | $9.71 | 681600 |
| 2025-01-27 | 10.21 | $9.62 | 434027 |
| 2025-01-24 | 10.39 | $10.44 | 191115 |
| 2025-01-23 | 10.36 | $10.24 | 236900 |
| 2025-01-22 | 10.38 | $10.39 | 404743 |
| 2025-01-21 | 10.35 | $10.47 | 407014 |
| 2025-01-17 | 10.28 | $10.44 | 292426 |
| 2025-01-16 | 10.21 | $10.27 | 1.1M |
| 2025-01-15 | 10.17 | $10.06 | 553150 |
| 2025-01-14 | 10.18 | $10.28 | 333141 |
| 2025-01-13 | 10.13 | $9.92 | 385714 |
| 2025-01-10 | 10.18 | $9.80 | 393132 |
| 2025-01-08 | 10.27 | $10.30 | 375664 |
| 2025-01-07 | 10.21 | $10.19 | 429800 |
| 2025-01-06 | 10.18 | $10.29 | 566900 |
| 2025-01-03 | 10.10 | $10.28 | 460846 |
| 2025-01-02 | 10.00 | $10.18 | 552000 |
| 2024-12-31 | 9.91 | $9.95 | 770437 |
| 2024-12-30 | 9.86 | $10.01 | 549800 |
| 2024-12-27 | 9.78 | $9.71 | 977828 |
| 2024-12-26 | 9.78 | $9.81 | 512847 |
| 2024-12-24 | 9.74 | $9.83 | 294605 |
| 2024-12-23 | 9.68 | $9.65 | 346300 |
| 2024-12-20 | 9.66 | $9.37 | 332111 |
| 2024-12-19 | 9.72 | $9.41 | 402819 |
| 2024-12-18 | 9.77 | $9.44 | 544044 |
| 2024-12-17 | 9.82 | $9.65 | 327100 |
| 2024-12-16 | 9.81 | $9.71 | 425379 |
| 2024-12-13 | 9.77 | $9.48 | 211034 |
| 2024-12-12 | 9.78 | $9.49 | 180500 |
| 2024-12-11 | 9.79 | $9.64 | 251811 |
| 2024-12-10 | 9.74 | $9.60 | 310518 |
| 2024-12-09 | 9.69 | $9.49 | 618600 |
| 2024-12-06 | 9.65 | $9.19 | 362900 |
| 2024-12-05 | 9.68 | $9.52 | 225700 |
| 2024-12-04 | 9.61 | $9.23 | 296430 |
| 2024-12-03 | 9.60 | $9.22 | 260601 |
| 2024-12-02 | 9.59 | $9.14 | 274800 |
| 2024-11-29 | 9.58 | $9.15 | 117824 |
| 2024-11-27 | 9.55 | $9.25 | 236307 |
| 2024-11-26 | 9.48 | $9.21 | 1.4M |
| 2024-11-25 | 9.38 | $9.38 | 489907 |
| 2024-11-22 | 9.20 | $9.40 | 457800 |
| 2024-11-21 | 8.96 | $9.24 | 381100 |
| 2024-11-20 | 8.70 | $9.04 | 358200 |
| 2024-11-19 | 8.44 | $8.78 | 1.3M |
| 2024-11-18 | 8.20 | $8.84 | 592355 |
| 2024-11-15 | 7.87 | $8.34 | 445100 |
| 2024-11-14 | 7.62 | $7.99 | 520323 |
| 2024-11-13 | 7.43 | $7.58 | 220005 |
| 2024-11-12 | 7.31 | $7.48 | 213839 |
| 2024-11-11 | 7.20 | $7.24 | 171300 |
| 2024-11-08 | 7.13 | $7.25 | 120300 |
| 2024-11-07 | 7.04 | $7.31 | 198414 |
| 2024-11-06 | 6.91 | $7.25 | 132613 |
| 2024-11-05 | 6.76 | $6.99 | 88336 |
| 2024-11-04 | 6.66 | $6.87 | 170678 |
| 2024-11-01 | 6.58 | $6.68 | 175515 |
| 2024-10-31 | 6.54 | $6.61 | 121003 |
| 2024-10-30 | 6.51 | $6.44 | 132500 |
| 2024-10-29 | 6.52 | $6.38 | 129807 |
| 2024-10-28 | 6.56 | $6.47 | 96300 |
| 2024-10-25 | 6.57 | $6.48 | 88200 |
| 2024-10-24 | 6.58 | $6.44 | 91900 |
| 2024-10-23 | 6.61 | $6.39 | 139247 |
| 2024-10-22 | 6.65 | $6.44 | 111500 |
| 2024-10-21 | 6.68 | $6.60 | 123200 |
| 2024-10-18 | 6.67 | $6.56 | 104600 |
| 2024-10-17 | 6.67 | $6.52 | 88000 |
| 2024-10-16 | 6.67 | $6.52 | 92016 |
| 2024-10-15 | 6.66 | $6.42 | 149800 |
| 2024-10-14 | 6.69 | $6.52 | 97732 |
| 2024-10-11 | 6.68 | $6.58 | 151549 |
| 2024-10-10 | 6.65 | $6.55 | 272400 |
| 2024-10-09 | 6.62 | $6.59 | 177923 |
| 2024-10-08 | 6.56 | $6.44 | 162200 |
| 2024-10-07 | 6.53 | $6.62 | 115640 |
| 2024-10-04 | 6.43 | $6.78 | 197422 |
| 2024-10-03 | 6.25 | $6.65 | 284500 |
| 2024-10-02 | 6.08 | $6.36 | 186417 |
| 2024-10-01 | 5.96 | $6.03 | 193429 |
| 2024-09-30 | 5.91 | $5.96 | 259542 |
| 2024-09-27 | 5.87 | $5.95 | 136100 |
| 2024-09-26 | 5.82 | $5.87 | 119200 |
| 2024-09-25 | 5.79 | $5.93 | 160418 |
| 2024-09-24 | 5.74 | $5.95 | 122948 |
| 2024-09-23 | 5.66 | $5.90 | 123737 |
| 2024-09-20 | 5.58 | $5.76 | 186821 |
| 2024-09-19 | 5.53 | $5.78 | 134100 |
| 2024-09-18 | 5.46 | $5.54 | 159224 |
| 2024-09-17 | 5.45 | $5.59 | 127005 |
| 2024-09-16 | 5.43 | $5.40 | 93000 |
| 2024-09-13 | 5.47 | $5.34 | 102400 |
| 2024-09-12 | 5.53 | $5.45 | 148300 |
| 2024-09-11 | 5.58 | $5.44 | 175000 |
| 2024-09-10 | 5.63 | $5.43 | 265803 |
| 2024-09-09 | 5.70 | $5.66 | 102900 |
| 2024-09-06 | 5.72 | $5.60 | 159270 |
| 2024-09-05 | 5.76 | $5.77 | 137616 |
| 2024-09-04 | 5.75 | $5.80 | 147200 |
| 2024-09-03 | 5.73 | $5.65 | 174304 |
| 2024-08-30 | 5.75 | $5.85 | 220400 |
| 2024-08-29 | 5.71 | $5.75 | 124500 |
| 2024-08-28 | 5.70 | $5.60 | 167728 |
| 2024-08-27 | 5.73 | $5.67 | 179900 |
| 2024-08-26 | 5.74 | $5.67 | 76300 |
| 2024-08-23 | 5.75 | $5.66 | 67608 |
| 2024-08-22 | 5.77 | $5.55 | 327938 |
| 2024-08-21 | 5.83 | $5.54 | 298029 |
| 2024-08-20 | 5.90 | $5.68 | 156432 |
| 2024-08-19 | 5.94 | $5.94 | 346521 |
| 2024-08-16 | 5.90 | $5.85 | 103815 |
| 2024-08-15 | 5.88 | $6.00 | 148346 |
| 2024-08-14 | 5.80 | $5.91 | 111824 |
| 2024-08-13 | 5.74 | $5.96 | 147733 |
| 2024-08-12 | 5.64 | $5.99 | 294700 |
| 2024-08-09 | 5.52 | $5.90 | 213500 |
| 2024-08-08 | 5.39 | $5.63 | 188208 |
| 2024-08-07 | 5.32 | $5.26 | 80000 |
| 2024-08-06 | 5.35 | $5.29 | 180413 |
| 2024-08-05 | 5.38 | $4.97 | 219800 |
| 2024-08-02 | 5.52 | $5.23 | 264700 |
| 2024-08-01 | 5.60 | $5.54 | 321900 |
| 2024-07-31 | 5.61 | $5.59 | 110532 |
| 2024-07-30 | 5.59 | $5.55 | 111700 |
| 2024-07-29 | 5.59 | $5.47 | 53200 |
| 2024-07-26 | 5.61 | $5.55 | 72903 |
| 2024-07-25 | 5.61 | $5.53 | 104300 |
| 2024-07-24 | 5.61 | $5.38 | 78020 |
| 2024-07-23 | 5.65 | $5.57 | 93800 |
| 2024-07-22 | 5.64 | $5.55 | 71100 |
| 2024-07-19 | 5.64 | $5.47 | 100416 |
| 2024-07-18 | 5.65 | $5.56 | 118000 |
| 2024-07-17 | 5.64 | $5.61 | 284902 |
| 2024-07-16 | 5.61 | $5.66 | 86840 |
| 2024-07-15 | 5.55 | $5.65 | 105214 |
| 2024-07-12 | 5.48 | $5.47 | 49514 |
| 2024-07-11 | 5.45 | $5.39 | 152600 |
| 2024-07-10 | 5.44 | $5.30 | 109020 |
| 2024-07-09 | 5.45 | $5.29 | 142000 |
| 2024-07-08 | 5.46 | $5.41 | 94000 |
| 2024-07-05 | 5.43 | $5.41 | 87600 |
| 2024-07-03 | 5.40 | $5.54 | 50430 |
| 2024-07-02 | 5.31 | $5.47 | 117400 |
| 2024-07-01 | 5.23 | $5.30 | 62300 |
| 2024-06-28 | 5.18 | $5.40 | 104921 |
| 2024-06-27 | 5.09 | $5.28 | 96247 |
| 2024-06-26 | 5.02 | $5.21 | 131100 |
| 2024-06-25 | 4.95 | $5.05 | 62897 |
| 2024-06-24 | 4.92 | $5.03 | 101739 |
| 2024-06-21 | 4.89 | $5.01 | 196431 |
| 2024-06-20 | 4.86 | $5.04 | 170941 |
| 2024-06-18 | 4.81 | $4.76 | 121300 |
| 2024-06-17 | 4.85 | $4.83 | 87628 |
| 2024-06-14 | 4.87 | $4.86 | 100700 |
| 2024-06-13 | 4.89 | $4.89 | 68803 |
| 2024-06-12 | 4.91 | $5.04 | 85600 |
| 2024-06-11 | 4.88 | $5.03 | 50200 |
| 2024-06-10 | 4.86 | $5.05 | 50343 |
| 2024-06-07 | 4.83 | $4.94 | 166000 |
| 2024-06-06 | 4.82 | $4.90 | 117739 |
| 2024-06-05 | 4.84 | $4.89 | 90122 |
| 2024-06-04 | 4.86 | $4.79 | 251600 |
| 2024-06-03 | 4.92 | $4.81 | 208700 |
| 2024-05-31 | 4.99 | $5.20 | 72212 |
| 2024-05-30 | 4.96 | $5.09 | 47600 |
| 2024-05-29 | 4.95 | $5.02 | 124500 |
| 2024-05-28 | 4.98 | $5.12 | 91831 |
| 2024-05-24 | 4.97 | $5.10 | 101541 |
| 2024-05-23 | 4.98 | $5.05 | 55100 |
| 2024-05-22 | 5.01 | $5.10 | 588900 |
| 2024-05-21 | 5.04 | $5.15 | 576800 |
| 2024-05-20 | 5.05 | $5.22 | 34403 |
| 2024-05-17 | 5.06 | $5.21 | 110121 |
| 2024-05-16 | 5.07 | $5.07 | 87001 |
| 2024-05-15 | 5.13 | $5.20 | 186600 |
| 2024-05-14 | 5.17 | $5.30 | 246428 |
| 2024-05-13 | 5.19 | $5.11 | 216516 |
| 2024-05-10 | 5.28 | $4.95 | 455619 |
| 2024-05-09 | 5.45 | $5.09 | 199500 |
| 2024-05-08 | 5.61 | $4.78 | 633218 |
| 2024-05-07 | 5.90 | $6.11 | 236517 |
| 2024-05-06 | 5.84 | $5.94 | 108500 |
| 2024-05-03 | 5.82 | $5.86 | 60022 |
| 2024-05-02 | 5.82 | $5.89 | 122525 |
| 2024-05-01 | 5.81 | $5.90 | 167500 |
| 2024-04-30 | 5.80 | $5.83 | 130836 |
| 2024-04-29 | 5.80 | $6.04 | 191560 |
| 2024-04-26 | 5.75 | $5.96 | 110400 |
| 2024-04-25 | 5.71 | $5.70 | 126639 |
| 2024-04-24 | 5.74 | $5.72 | 74015 |
| 2024-04-23 | 5.77 | $5.81 | 67800 |
| 2024-04-22 | 5.79 | $5.68 | 77610 |
| 2024-04-19 | 5.85 | $5.75 | 145302 |
| 2024-04-18 | 5.91 | $5.66 | 93100 |
| 2024-04-17 | 6.00 | $5.83 | 152234 |
| 2024-04-16 | 6.06 | $5.93 | 103300 |
| 2024-04-15 | 6.11 | $6.02 | 258100 |
| 2024-04-12 | 6.13 | $6.14 | 447800 |
| 2024-04-11 | 6.12 | $6.20 | 140434 |
| 2024-04-10 | 6.09 | $6.10 | 4.7M |
| 2024-04-09 | 6.08 | $6.06 | 130440 |
| 2024-04-08 | 6.08 | $6.19 | 166438 |
| 2024-04-05 | 6.04 | $6.20 | 168515 |
| 2024-04-04 | 5.98 | $6.12 | 147809 |
| 2024-04-03 | 5.94 | $6.15 | 3.3M |
| 2024-04-02 | 5.88 | $5.89 | 366948 |
| 2024-04-01 | 5.89 | $5.80 | 27500 |
| 2024-03-28 | 5.92 | $5.83 | 76600 |
| 2024-03-27 | 5.96 | $5.83 | 426500 |
| 2024-03-26 | 6.00 | $5.86 | 318900 |
| 2024-03-25 | 6.04 | $5.90 | 366500 |
| 2024-03-22 | 6.08 | $5.89 | 281915 |
| 2024-03-21 | 6.12 | $5.95 | 343900 |
| 2024-03-20 | 6.16 | $5.96 | 641900 |
| 2024-03-19 | 6.19 | $5.89 | 351727 |
| 2024-03-18 | 6.25 | $5.93 | 156400 |
| 2024-03-15 | 6.31 | $6.04 | 174900 |
| 2024-03-14 | 6.34 | $6.16 | 164140 |
| 2024-03-13 | 6.33 | $6.10 | 250341 |
| 2024-03-12 | 6.34 | $6.13 | 442600 |
| 2024-03-11 | 6.33 | $6.19 | 118044 |
| 2024-03-08 | 6.29 | $6.23 | 596617 |
| 2024-03-07 | 6.23 | $6.27 | 135421 |
| 2024-03-06 | 6.13 | $6.28 | 43716 |
| 2024-03-05 | 6.01 | $6.23 | 36724 |
| 2024-03-04 | 5.87 | $6.25 | 81400 |
| 2024-03-01 | 5.69 | $6.22 | 111448 |
| 2024-02-29 | 5.47 | $5.79 | 252044 |
| 2024-02-28 | 5.34 | $5.42 | 32600 |
| 2024-02-27 | 5.29 | $5.48 | 42504 |
| 2024-02-26 | 5.22 | $5.29 | 29044 |
| 2024-02-23 | 5.19 | $5.24 | 38132 |
| 2024-02-22 | 5.16 | $5.28 | 155024 |
| 2024-02-21 | 5.12 | $5.18 | 192020 |
| 2024-02-20 | 5.10 | $5.10 | 27500 |
| 2024-02-16 | 5.10 | $5.20 | 27800 |
| 2024-02-15 | 5.06 | $5.04 | 33800 |
| 2024-02-14 | 5.07 | $4.90 | 10600 |
| 2024-02-13 | 5.13 | $4.85 | 38000 |
| 2024-02-12 | 5.21 | $5.11 | 45700 |
| 2024-02-09 | 5.22 | $5.17 | 13050 |
| 2024-02-08 | 5.22 | $5.24 | 27300 |
| 2024-02-07 | 5.20 | $5.07 | 19210 |
| 2024-02-06 | 5.22 | $5.02 | 53319 |
| 2024-02-05 | 5.25 | $4.93 | 34114 |
| 2024-02-02 | 5.32 | $5.07 | 68900 |
| 2024-02-01 | 5.36 | $5.16 | 89512 |
| 2024-01-31 | 5.38 | $5.15 | 47925 |
| 2024-01-30 | 5.40 | $5.29 | 80500 |
| 2024-01-29 | 5.37 | $5.40 | 54312 |
| 2024-01-26 | 5.30 | $5.43 | 42326 |
| 2024-01-25 | 5.20 | $5.35 | 92921 |
| 2024-01-24 | 5.09 | $5.20 | 16800 |
| 2024-01-23 | 5.01 | $5.09 | 16416 |
| 2024-01-22 | 4.95 | $5.20 | 28711 |
| 2024-01-19 | 4.83 | $5.07 | 26900 |
| 2024-01-18 | 4.72 | $5.07 | 45500 |
| 2024-01-17 | 4.59 | $4.74 | 55000 |
| 2024-01-16 | 4.54 | $4.74 | 52400 |
| 2024-01-12 | 4.47 | $4.39 | 40511 |
| 2024-01-11 | 4.50 | $4.43 | 32903 |
| 2024-01-10 | 4.52 | $4.55 | 25200 |
| 2024-01-09 | 4.51 | $4.37 | 33207 |
| 2024-01-08 | 4.56 | $4.41 | 23040 |
| 2024-01-05 | 4.60 | $4.51 | 30046 |
| 2024-01-04 | 4.61 | $4.35 | 46532 |
| 2024-01-03 | 4.68 | $4.48 | 14621 |
| 2024-01-02 | 4.73 | $4.43 | 44702 |
| 2023-12-29 | 4.79 | $4.67 | 9800 |
| 2023-12-28 | 4.79 | $4.66 | 14745 |
| 2023-12-27 | 4.79 | $4.73 | 35108 |
| 2023-12-26 | 4.77 | $4.80 | 3321 |
| 2023-12-22 | 4.72 | $4.65 | 37802 |
| 2023-12-21 | 4.70 | $4.67 | 40825 |
| 2023-12-20 | 4.67 | $4.64 | 28900 |
| 2023-12-19 | 4.64 | $4.77 | 42011 |
| 2023-12-18 | 4.56 | $4.72 | 56101 |
| 2023-12-15 | 4.47 | $4.58 | 20600 |
| 2023-12-14 | 4.41 | $4.61 | 20200 |
| 2023-12-13 | 4.33 | $4.50 | 17600 |
| 2023-12-12 | 4.26 | $4.31 | 11015 |
| 2023-12-11 | 4.23 | $4.32 | 17129 |
| 2023-12-08 | 4.20 | $4.24 | 25001 |
| 2023-12-07 | 4.19 | $4.09 | 14700 |
| 2023-12-06 | 4.22 | $4.12 | 13126 |
| 2023-12-05 | 4.25 | $4.12 | 11500 |
| 2023-12-04 | 4.29 | $4.23 | 30829 |
| 2023-12-01 | 4.29 | $4.24 | 17014 |
| 2023-11-30 | 4.30 | $4.29 | 5700 |
| 2023-11-29 | 4.30 | $4.27 | 7121 |
| 2023-11-28 | 4.29 | $4.28 | 19900 |
| 2023-11-27 | 4.29 | $4.15 | 16043 |
| 2023-11-24 | 4.33 | $4.15 | 11142 |
| 2023-11-22 | 4.37 | $4.15 | 17600 |
| 2023-11-21 | 4.42 | $4.24 | 42100 |
| 2023-11-20 | 4.46 | $4.44 | 11329 |
| 2023-11-17 | 4.44 | $4.40 | 19323 |
| 2023-11-16 | 4.42 | $4.26 | 45536 |
| 2023-11-15 | 4.45 | $4.53 | 22717 |
| 2023-11-14 | 4.40 | $4.53 | 18646 |
| 2023-11-13 | 4.33 | $4.39 | 20300 |
| 2023-11-10 | 4.30 | $4.42 | 46944 |
| 2023-11-09 | 4.25 | $4.55 | 93437 |
| 2023-11-08 | 4.15 | $4.12 | 25700 |
| 2023-11-07 | 4.16 | $4.19 | 24022 |
| 2023-11-06 | 4.16 | $4.34 | 43600 |
| 2023-11-03 | 4.11 | $4.35 | 5012 |
| 2023-11-02 | 4.05 | $4.34 | 7700 |
| 2023-11-01 | 3.98 | $4.19 | 7000 |
| 2023-10-31 | 3.95 | $3.98 | 6218 |
| 2023-10-30 | 3.99 | $4.05 | 15500 |
| 2023-10-27 | 4.01 | $4.06 | 20500 |
| 2023-10-26 | 4.05 | $4.06 | 14532 |
| 2023-10-25 | 4.09 | $4.24 | 5224 |
| 2023-10-24 | 4.10 | $4.29 | 18736 |
| 2023-10-23 | 4.09 | $4.30 | 13517 |
| 2023-10-20 | 4.08 | $4.29 | 14400 |
| 2023-10-19 | 4.09 | $4.30 | 9000 |
| 2023-10-18 | 4.10 | $4.30 | 30203 |
| 2023-10-17 | 4.11 | $4.39 | 21433 |
| 2023-10-16 | 4.11 | $4.36 | 12421 |
| 2023-10-13 | 4.13 | $4.29 | 33716 |
| 2023-10-12 | 4.18 | $4.31 | 31700 |
| 2023-10-11 | 4.25 | $4.47 | 61448 |
| 2023-10-10 | 4.28 | $4.45 | 69800 |
| 2023-10-09 | 4.34 | $4.46 | 14387 |
| 2023-10-06 | 4.42 | $4.30 | 86200 |
| 2023-10-05 | 4.58 | $4.28 | 24100 |
| 2023-10-04 | 4.78 | $4.40 | 35000 |
| 2023-10-03 | 5.00 | $4.40 | 102100 |
| 2023-10-02 | 5.28 | $4.15 | 409000 |
| 2023-09-29 | 5.69 | $5.73 | 21700 |
| 2023-09-28 | 5.71 | $5.80 | 22535 |
| 2023-09-27 | 5.70 | $5.71 | 50300 |
| 2023-09-26 | 5.73 | $5.72 | 8000 |
| 2023-09-25 | 5.76 | $5.82 | 23800 |
| 2023-09-22 | 5.76 | $5.80 | 7100 |
| 2023-09-21 | 5.78 | $5.78 | 15500 |
| 2023-09-20 | 5.82 | $5.91 | 5900 |
| 2023-09-19 | 5.82 | $5.92 | 10400 |
| 2023-09-18 | 5.82 | $5.92 | 8500 |
| 2023-09-15 | 5.83 | $5.93 | 23715 |
| 2023-09-14 | 5.83 | $5.94 | 5814 |
| 2023-09-13 | 5.85 | $5.97 | 8804 |
| 2023-09-12 | 5.85 | $5.94 | 55100 |
| 2023-09-11 | 5.88 | $6.04 | 8800 |
| 2023-09-08 | 5.88 | $6.10 | 33111 |
| 2023-09-07 | 5.86 | $6.03 | 29200 |
| 2023-09-06 | 5.88 | $6.12 | 13800 |
| 2023-09-05 | 5.87 | $6.26 | 12129 |
| 2023-09-01 | 5.82 | $6.26 | 16149 |
| 2023-08-31 | 5.76 | $6.16 | 16024 |
| 2023-08-30 | 5.74 | $6.17 | 29600 |
| 2023-08-29 | 5.71 | $6.07 | 7205 |
| 2023-08-28 | 5.72 | $6.01 | 25228 |
| 2023-08-25 | 5.75 | $5.98 | 12728 |
| 2023-08-24 | 5.81 | $5.98 | 6600 |
| 2023-08-23 | 5.90 | $6.17 | 6500 |
| 2023-08-22 | 5.95 | $6.11 | 22027 |
| 2023-08-21 | 6.04 | $6.10 | 19425 |
| 2023-08-18 | 6.17 | $6.08 | 36000 |
| 2023-08-17 | 6.33 | $6.04 | 24318 |
| 2023-08-16 | 6.55 | $5.93 | 49007 |
| 2023-08-15 | 6.87 | $6.12 | 98928 |
| 2023-08-14 | 7.19 | $6.34 | 53400 |
| 2023-08-11 | 7.52 | $6.42 | 125915 |
| 2023-08-10 | 7.89 | $7.08 | 228621 |
| 2023-08-09 | 8.14 | $7.98 | 27404 |
| 2023-08-08 | 8.15 | $8.04 | 8037 |
| 2023-08-07 | 8.14 | $7.93 | 4002 |
| 2023-08-04 | 8.15 | $7.92 | 20723 |
| 2023-08-03 | 8.17 | $7.83 | 16024 |
| 2023-08-02 | 8.22 | $7.84 | 21000 |
| 2023-08-01 | 8.26 | $8.10 | 9825 |
| 2023-07-31 | 8.23 | $8.12 | 53247 |
| 2023-07-28 | 8.18 | $8.19 | 49500 |
| 2023-07-27 | 8.08 | $7.88 | 32500 |
| 2023-07-26 | 8.06 | $7.87 | 27200 |
| 2023-07-25 | 8.02 | $7.97 | 31906 |
| 2023-07-24 | 7.94 | $7.98 | 74743 |
| 2023-07-21 | 7.83 | $7.70 | 17400 |
| 2023-07-20 | 7.77 | $7.81 | 46200 |
| 2023-07-19 | 7.66 | $7.74 | 24100 |
| 2023-07-18 | 7.55 | $7.74 | 194308 |
| 2023-07-17 | 7.40 | $7.28 | 42600 |
| 2023-07-14 | 7.35 | $7.18 | 21100 |
| 2023-07-13 | 7.33 | $7.37 | 7400 |
| 2023-07-12 | 7.23 | $7.34 | 94220 |
| 2023-07-11 | 7.11 | $7.28 | 17000 |
| 2023-07-10 | 6.99 | $7.20 | 17900 |
| 2023-07-07 | 6.85 | $7.08 | 45430 |
| 2023-07-06 | 6.72 | $6.67 | 20015 |
| 2023-07-05 | 6.69 | $6.86 | 21700 |
| 2023-07-03 | 6.59 | $6.89 | 3520 |
| 2023-06-30 | 6.45 | $6.82 | 75000 |
| 2023-06-29 | 6.30 | $6.55 | 147700 |
| 2023-06-28 | 6.20 | $6.12 | 5333 |
| 2023-06-27 | 6.22 | $6.18 | 12800 |
| 2023-06-26 | 6.22 | $6.22 | 7405 |
| 2023-06-23 | 6.21 | $6.09 | 101700 |
| 2023-06-22 | 6.23 | $6.23 | 17400 |
| 2023-06-21 | 6.22 | $6.23 | 19102 |
| 2023-06-20 | 6.20 | $6.09 | 12503 |
| 2023-06-16 | 6.22 | $6.20 | 14400 |
| 2023-06-15 | 6.20 | $6.14 | 23222 |
| 2023-06-14 | 6.21 | $6.48 | 20243 |
| 2023-06-13 | 6.10 | $6.35 | 43040 |
| 2023-06-12 | 6.01 | $6.18 | 16014 |
| 2023-06-09 | 5.96 | $5.98 | 12000 |
| 2023-06-08 | 5.96 | $6.00 | 17242 |
| 2023-06-07 | 5.96 | $6.05 | 25615 |
| 2023-06-06 | 5.93 | $6.04 | 28100 |
| 2023-06-05 | 5.91 | $5.97 | 11640 |
| 2023-06-02 | 5.90 | $6.04 | 38000 |
| 2023-06-01 | 5.88 | $5.74 | 26237 |
| 2023-05-31 | 5.94 | $5.82 | 31700 |
| 2023-05-30 | 5.99 | $5.82 | 28000 |
| 2023-05-26 | 6.05 | $5.86 | 6608 |
| 2023-05-25 | 6.12 | $5.87 | 24610 |
| 2023-05-24 | 6.19 | $5.99 | 17800 |
| 2023-05-23 | 6.24 | $6.19 | 166400 |
| 2023-05-22 | 6.24 | $6.18 | 6500 |
| 2023-05-19 | 6.24 | $6.14 | 23400 |
| 2023-05-18 | 6.25 | $6.23 | 14400 |
| 2023-05-17 | 6.24 | $6.14 | 28032 |
| 2023-05-16 | 6.24 | $6.04 | 41013 |
| 2023-05-15 | 6.28 | $6.26 | 45400 |
| 2023-05-12 | 6.26 | $6.13 | 293022 |
| 2023-05-11 | 6.27 | $6.12 | 31200 |
| 2023-05-10 | 6.28 | $6.41 | 34000 |
| 2023-05-09 | 6.20 | $6.50 | 29420 |
| 2023-05-08 | 6.08 | $6.39 | 25200 |
| 2023-05-05 | 5.96 | $6.23 | 95200 |
| 2023-05-04 | 5.87 | $6.02 | 195200 |
| 2023-05-03 | 5.82 | $5.68 | 47716 |
| 2023-05-02 | 5.87 | $5.78 | 81200 |
| 2023-05-01 | 5.90 | $6.04 | 138300 |
| 2023-04-28 | 5.86 | $6.07 | 110500 |
| 2023-04-27 | 5.79 | $5.71 | 32026 |
| 2023-04-26 | 5.83 | $5.65 | 39846 |
| 2023-04-25 | 5.90 | $5.70 | 100000 |
| 2023-04-24 | 5.96 | $5.95 | 33400 |
| 2023-04-21 | 5.96 | $5.85 | 32400 |
| 2023-04-20 | 5.99 | $5.84 | 61737 |
| 2023-04-19 | 6.04 | $5.88 | 79538 |
| 2023-04-18 | 6.08 | $6.04 | 48711 |
| 2023-04-17 | 6.07 | $6.08 | 66800 |
| 2023-04-14 | 6.05 | $6.08 | 117200 |
| 2023-04-13 | 6.03 | $6.10 | 40600 |
| 2023-04-12 | 6.00 | $6.04 | 166600 |
| 2023-04-11 | 5.98 | $6.10 | 404800 |
| 2023-04-10 | 5.93 | $6.02 | 76900 |
| 2023-04-06 | 5.91 | $6.04 | 33749 |
| 2023-04-05 | 5.87 | $6.12 | 30305 |
| 2023-04-04 | 5.80 | $6.11 | 28415 |
| 2023-04-03 | 5.71 | $6.21 | 32400 |
| 2023-03-31 | 5.58 | $5.96 | 49719 |
| 2023-03-30 | 5.51 | $5.81 | 14500 |
| 2023-03-29 | 5.47 | $5.77 | 59900 |
| 2023-03-28 | 5.44 | $5.64 | 19321 |
| 2023-03-27 | 5.45 | $5.61 | 59737 |
| 2023-03-24 | 5.48 | $5.47 | 70310 |
| 2023-03-23 | 5.57 | $5.56 | 41400 |
| 2023-03-22 | 5.65 | $5.57 | 41800 |
| 2023-03-21 | 5.75 | $5.69 | 87300 |
| 2023-03-20 | 5.84 | $5.55 | 114200 |
| 2023-03-17 | 6.00 | $5.75 | 264400 |
| 2023-03-16 | 6.14 | $5.86 | 442700 |
| 2023-03-15 | 6.27 | $5.93 | 158228 |
| 2023-03-14 | 6.42 | $6.24 | 84721 |
| 2023-03-13 | 6.49 | $6.27 | 50600 |
| 2023-03-10 | 6.58 | $6.31 | 62100 |
| 2023-03-09 | 6.67 | $6.59 | 23700 |
| 2023-03-08 | 6.70 | $6.76 | 20300 |
| 2023-03-07 | 6.68 | $6.73 | 40441 |
| 2023-03-06 | 6.66 | $7.05 | 59932 |
| 2023-03-03 | 6.53 | $6.81 | 66618 |
| 2023-03-02 | 6.46 | $6.87 | 137200 |
| 2023-03-01 | 6.35 | $6.72 | 51500 |
| 2023-02-28 | 6.27 | $6.60 | 394400 |
| 2023-02-27 | 6.22 | $6.51 | 95119 |
| 2023-02-24 | 6.18 | $6.45 | 22332 |
| 2023-02-23 | 6.16 | $6.29 | 38600 |
| 2023-02-22 | 6.18 | $6.12 | 16500 |
| 2023-02-21 | 6.27 | $6.15 | 31208 |
| 2023-02-17 | 6.38 | $6.35 | 22000 |
| 2023-02-16 | 6.45 | $6.39 | 39100 |
| 2023-02-15 | 6.53 | $6.62 | 21318 |
| 2023-02-14 | 6.55 | $6.53 | 25800 |
| 2023-02-13 | 6.61 | $6.42 | 39200 |
| 2023-02-10 | 6.71 | $6.55 | 52741 |
| 2023-02-09 | 6.81 | $6.48 | 82000 |
| 2023-02-08 | 6.94 | $6.72 | 60900 |
| 2023-02-07 | 7.03 | $6.74 | 70900 |
| 2023-02-06 | 7.14 | $6.81 | 51100 |
| 2023-02-03 | 7.24 | $7.04 | 67805 |
| 2023-02-02 | 7.29 | $6.76 | 46200 |
| 2023-02-01 | 7.44 | $7.00 | 90100 |
| 2023-01-31 | 7.54 | $7.20 | 119820 |
| 2023-01-30 | 7.59 | $7.37 | 45504 |
| 2023-01-27 | 7.60 | $7.56 | 54100 |
| 2023-01-26 | 7.54 | $7.51 | 214135 |
| 2023-01-25 | 7.48 | $7.30 | 92900 |
| 2023-01-24 | 7.47 | $7.22 | 30725 |
| 2023-01-23 | 7.47 | $7.45 | 77335 |
| 2023-01-20 | 7.40 | $7.43 | 94407 |
| 2023-01-19 | 7.31 | $7.35 | 93800 |
| 2023-01-18 | 7.22 | $7.34 | 145100 |
| 2023-01-17 | 7.11 | $7.23 | 41500 |
| 2023-01-13 | 7.00 | $7.25 | 61400 |
| 2023-01-12 | 6.86 | $7.30 | 76900 |
| 2023-01-11 | 6.67 | $7.19 | 95121 |
| 2023-01-10 | 6.47 | $6.95 | 178600 |
| 2023-01-09 | 6.31 | $6.85 | 100613 |
| 2023-01-06 | 6.13 | $6.25 | 111300 |
| 2023-01-05 | 6.11 | $6.08 | 35000 |
| 2023-01-04 | 6.14 | $6.04 | 92447 |
| 2023-01-03 | 6.18 | $6.03 | 57500 |
| 2022-12-30 | 6.25 | $6.32 | 42000 |
| 2022-12-29 | 6.23 | $6.31 | 63338 |
| 2022-12-28 | 6.21 | $6.12 | 62135 |
| 2022-12-27 | 6.24 | $6.28 | 75648 |
| 2022-12-23 | 6.24 | $6.35 | 50500 |
| 2022-12-22 | 6.20 | $6.18 | 26600 |
| 2022-12-21 | 6.22 | $6.46 | 202625 |
| 2022-12-20 | 6.15 | $6.21 | 207300 |
| 2022-12-19 | 6.14 | $6.00 | 61600 |
| 2022-12-16 | 6.20 | $6.04 | 26100 |
| 2022-12-15 | 6.25 | $6.15 | 14945 |
| 2022-12-14 | 6.28 | $6.37 | 44400 |
| 2022-12-13 | 6.25 | $6.18 | 341644 |
| 2022-12-12 | 6.27 | $6.10 | 27937 |
| 2022-12-09 | 6.32 | $6.03 | 57600 |
| 2022-12-08 | 6.40 | $6.10 | 51100 |
| 2022-12-07 | 6.47 | $6.08 | 36700 |
| 2022-12-06 | 6.56 | $6.09 | 49200 |
| 2022-12-05 | 6.66 | $6.25 | 46500 |
| 2022-12-02 | 6.72 | $6.60 | 182515 |
| 2022-12-01 | 6.69 | $6.61 | 98118 |
| 2022-11-30 | 6.63 | $6.57 | 140200 |
| 2022-11-29 | 6.57 | $6.31 | 37500 |
| 2022-11-28 | 6.58 | $6.30 | 49700 |
| 2022-11-25 | 6.58 | $6.61 | 45608 |
| 2022-11-23 | 6.47 | $6.62 | 3.8M |
| 2022-11-22 | 6.33 | $6.52 | 168600 |
| 2022-11-21 | 6.19 | $6.21 | 136721 |
| 2022-11-18 | 6.10 | $6.33 | 209100 |
| 2022-11-17 | 5.96 | $5.87 | 28007 |
| 2022-11-16 | 5.92 | $5.84 | 59413 |
| 2022-11-15 | 5.89 | $5.83 | 22228 |
| 2022-11-14 | 5.84 | $5.77 | 15749 |
| 2022-11-11 | 5.79 | $5.86 | 64700 |
| 2022-11-10 | 5.70 | $5.65 | 64900 |
| 2022-11-09 | 5.65 | $5.40 | 39822 |
| 2022-11-08 | 5.67 | $5.65 | 44400 |
| 2022-11-07 | 5.61 | $5.78 | 66100 |
| 2022-11-04 | 5.49 | $5.71 | 95701 |
| 2022-11-03 | 5.35 | $5.54 | 192500 |
| 2022-11-02 | 5.24 | $5.39 | 153649 |
| 2022-11-01 | 5.15 | $5.37 | 108318 |
| 2022-10-31 | 5.05 | $5.17 | 60406 |
| 2022-10-28 | 4.98 | $5.14 | 19416 |
| 2022-10-27 | 4.91 | $5.12 | 96100 |
| 2022-10-26 | 4.82 | $5.03 | 114700 |
| 2022-10-25 | 4.75 | $4.80 | 52031 |
| 2022-10-24 | 4.73 | $4.64 | 123328 |
| 2022-10-21 | 4.76 | $4.75 | 80628 |
| 2022-10-20 | 4.76 | $4.68 | 129700 |
| 2022-10-19 | 4.78 | $4.76 | 222725 |
| 2022-10-18 | 4.78 | $4.78 | 235500 |
| 2022-10-17 | 4.77 | $4.77 | 637719 |
| 2022-10-14 | 4.76 | $4.73 | 430207 |
| 2022-10-13 | 4.77 | $5.00 | 779400 |
| 2022-10-12 | 4.69 | $4.56 | 100 |
| 2022-10-11 | 4.73 | $4.69 | 1200 |
| 2022-10-10 | 4.74 | $5.03 | 4700 |
| 2022-10-07 | 4.64 | $5.03 | 2900 |
| 2022-10-06 | 4.53 | $5.03 | 1000 |
| 2022-10-05 | 4.39 | $4.83 | 600 |
| 2022-10-04 | 4.29 | $4.61 | 1023 |
| 2022-10-03 | 4.24 | $4.49 | 1643 |
| 2022-09-30 | 4.22 | $4.26 | 627 |
| 2022-09-29 | 4.27 | $4.27 | 800 |
| 2022-09-28 | 4.33 | $4.23 | 212 |
| 2022-09-27 | 4.43 | $4.16 | 603 |
| 2022-09-26 | 4.57 | $4.11 | 1104 |
| 2022-09-23 | 4.76 | $4.39 | 1030 |
| 2022-09-22 | 4.90 | $4.80 | 1100 |
| 2022-09-21 | 4.95 | $4.80 | 1700 |
| 2022-09-20 | 5.01 | $4.80 | 2000 |
| 2022-09-19 | 5.08 | $4.80 | 1701 |
| 2022-09-16 | 5.16 | $4.79 | 200 |
| 2022-09-15 | 5.27 | $4.89 | 2500 |
| 2022-09-14 | 5.36 | $5.41 | 2150 |
| 2022-09-13 | 5.31 | $5.41 | 2225 |
| 2022-09-12 | 5.24 | $5.41 | 208 |
| 2022-09-09 | 5.16 | $5.22 | 600 |
| 2022-09-08 | 5.11 | $4.83 | 2300 |
| 2022-09-07 | 5.18 | $4.83 | 1819 |
| 2022-09-06 | 5.26 | $4.94 | — |
| 2022-09-02 | 5.32 | $4.94 | — |
| 2022-09-01 | 5.39 | $4.94 | 1120 |
| 2022-08-31 | 5.47 | $5.36 | 1200 |
| 2022-08-30 | 5.43 | $5.36 | 650 |
| 2022-08-29 | 5.38 | $5.36 | 375 |
| 2022-08-26 | 5.31 | $5.36 | 237 |
| 2022-08-25 | 5.22 | $5.36 | 100 |
| 2022-08-24 | 5.11 | $5.19 | 1400 |
| 2022-08-23 | 5.02 | $5.07 | 207 |
| 2022-08-22 | 4.94 | $4.86 | 168 |
| 2022-08-19 | 4.92 | $4.86 | 100 |
| 2022-08-18 | 4.88 | $4.86 | 400 |
| 2022-08-17 | 4.83 | $4.84 | 3600 |
| 2022-08-16 | 4.78 | $4.78 | — |
| 2022-08-15 | 4.73 | $4.78 | 42200 |
| 2022-08-12 | 4.67 | $4.91 | 1225 |
| 2022-08-11 | 4.56 | $4.96 | 8830 |
| 2022-08-10 | 4.40 | $4.35 | 6433 |
| 2022-08-09 | 4.40 | $4.35 | 100 |
| 2022-08-08 | 4.40 | $4.35 | 200 |
| 2022-08-05 | 4.40 | $4.29 | — |
| 2022-08-04 | 4.42 | $4.29 | 600 |
| 2022-08-03 | 4.44 | $4.56 | 100 |
| 2022-08-02 | 4.38 | $4.46 | 100 |
| 2022-08-01 | 4.35 | $4.58 | — |
| 2022-07-29 | 4.26 | $4.58 | 2205 |
| 2022-07-28 | 4.17 | $4.66 | 530 |
| 2022-07-27 | 4.02 | $4.27 | 6300 |
| 2022-07-26 | 3.98 | $4.23 | 7010 |
| 2022-07-25 | 3.94 | $4.08 | 500 |
| 2022-07-22 | 3.94 | $4.15 | 4400 |
| 2022-07-21 | 3.93 | $4.21 | — |
| 2022-07-20 | 3.90 | $4.21 | 400 |
| 2022-07-19 | 3.87 | $4.05 | — |
| 2022-07-18 | 3.90 | $4.05 | 310 |
| 2022-07-15 | 3.93 | $3.87 | 500 |
| 2022-07-14 | 4.04 | $3.91 | 2400 |
| 2022-07-13 | 4.17 | $4.21 | 631 |
| 2022-07-12 | 4.23 | $4.29 | 410 |
| 2022-07-11 | 4.29 | $4.58 | — |
| 2022-07-08 | 4.28 | $4.58 | 2344 |
| 2022-07-07 | 4.28 | $4.32 | — |
| 2022-07-06 | 4.36 | $4.32 | 1000 |
| 2022-07-05 | 4.47 | $4.42 | 8011 |
| 2022-07-01 | 4.58 | $4.69 | — |
| 2022-06-30 | 4.63 | $4.69 | 8100 |
| 2022-06-29 | 4.71 | $4.78 | 15400 |
| 2022-06-28 | 4.77 | $4.89 | 20600 |
| 2022-06-27 | 4.83 | $4.87 | 600 |
| 2022-06-24 | 4.91 | $4.75 | — |
| 2022-06-23 | 5.05 | $4.75 | 900 |
| 2022-06-22 | 5.23 | $5.26 | — |
| 2022-06-21 | 5.30 | $5.26 | 2012 |
| 2022-06-17 | 5.38 | $4.90 | 16300 |
| 2022-06-16 | 5.60 | $5.18 | 210 |
| 2022-06-15 | 5.79 | $5.50 | 700 |
| 2022-06-14 | 5.91 | $5.47 | 2038 |
| 2022-06-13 | 6.08 | $5.72 | 1218 |
| 2022-06-10 | 6.20 | $5.99 | 500 |
| 2022-06-09 | 6.26 | $6.30 | 100 |
| 2022-06-08 | 6.24 | $6.29 | — |
| 2022-06-07 | 6.22 | $6.29 | — |
| 2022-06-06 | 6.20 | $6.29 | 114 |
| 2022-06-03 | 6.17 | $6.27 | 200 |
| 2022-06-02 | 6.14 | $6.51 | 1400 |
| 2022-06-01 | 6.03 | $6.33 | 1000 |
| 2022-05-31 | 5.95 | $6.29 | 1200 |
| 2022-05-27 | 5.88 | $6.02 | — |
| 2022-05-26 | 5.87 | $6.02 | — |
| 2022-05-25 | 5.87 | $6.02 | 311 |
| 2022-05-24 | 5.87 | $6.02 | — |
| 2022-05-23 | 5.87 | $6.02 | — |
| 2022-05-20 | 5.88 | $6.02 | 3801 |
| 2022-05-19 | 5.89 | $6.16 | — |
| 2022-05-18 | 5.87 | $6.16 | — |
| 2022-05-17 | 5.85 | $6.16 | — |
| 2022-05-16 | 5.82 | $6.16 | 915 |
| 2022-05-13 | 5.80 | $5.73 | — |
| 2022-05-12 | 5.92 | $5.73 | 500 |
| 2022-05-11 | 6.07 | $6.12 | 200 |
| 2022-05-10 | 6.13 | $5.89 | 1000 |
| 2022-05-09 | 6.28 | $5.77 | 800 |
| 2022-05-06 | 6.51 | $6.11 | 3703 |
| 2022-05-05 | 6.68 | $6.42 | 2500 |
| 2022-05-04 | 6.79 | $6.87 | 505 |
| 2022-05-03 | 6.78 | $6.59 | — |
| 2022-05-02 | 6.87 | $6.59 | 1800 |
| 2022-04-29 | 6.97 | $6.88 | 100 |
| 2022-04-28 | 7.00 | $6.75 | 500 |
| 2022-04-27 | 7.08 | $6.80 | — |
| 2022-04-26 | 7.16 | $6.80 | 314 |
| 2022-04-25 | 7.25 | $6.57 | 1600 |
| 2022-04-22 | 7.43 | $6.86 | 5400 |
| 2022-04-21 | 7.56 | $7.26 | 504 |
| 2022-04-20 | 7.58 | $7.60 | — |
| 2022-04-19 | 7.50 | $7.60 | 7616 |
| 2022-04-18 | 7.39 | $7.57 | 300 |
| 2022-04-14 | 7.26 | $7.51 | 4004 |
| 2022-04-13 | 7.11 | $7.34 | 814 |
| 2022-04-12 | 6.99 | $7.33 | 700 |
| 2022-04-11 | 6.83 | $6.95 | 100 |
| 2022-04-08 | 6.76 | $7.00 | 1700 |
| 2022-04-07 | 6.66 | $6.61 | — |
| 2022-04-06 | 6.66 | $6.61 | 500 |
| 2022-04-05 | 6.65 | $6.70 | 1525 |
| 2022-04-04 | 6.61 | $6.73 | 6100 |
| 2022-04-01 | 6.55 | $6.42 | 2200 |
| 2022-03-31 | 6.57 | $6.46 | 700 |
| 2022-03-30 | 6.59 | $6.42 | 72901 |
| 2022-03-29 | 6.62 | $6.53 | 1108 |
| 2022-03-28 | 6.62 | $6.55 | 1200 |
| 2022-03-25 | 6.61 | $6.74 | 1300 |
| 2022-03-24 | 6.53 | $6.66 | 707 |
| 2022-03-23 | 6.46 | $6.66 | 1000 |
| 2022-03-22 | 6.38 | $6.38 | 19500 |
| 2022-03-21 | 6.36 | $6.50 | 1808 |
| 2022-03-18 | 6.31 | $6.28 | 1508 |
| 2022-03-17 | 6.31 | $6.28 | 1800 |
| 2022-03-16 | 6.30 | $6.09 | — |
| 2022-03-15 | 6.36 | $6.09 | — |
| 2022-03-14 | 6.42 | $6.09 | 3005 |
| 2022-03-11 | 6.50 | $6.45 | — |
| 2022-03-10 | 6.48 | $6.45 | 414 |
| 2022-03-09 | 6.45 | $6.36 | 2000 |
| 2022-03-08 | 6.44 | $6.50 | — |
| 2022-03-07 | 6.39 | $6.50 | 901 |
| 2022-03-04 | 6.31 | $6.38 | — |
| 2022-03-03 | 6.26 | $6.38 | 243 |
| 2022-03-02 | 6.20 | $6.42 | 1100 |
| 2022-03-01 | 6.10 | $6.30 | 200 |
| 2022-02-28 | 6.02 | $6.10 | 1300 |
| 2022-02-25 | 5.99 | $6.05 | 3621 |
| 2022-02-24 | 5.97 | $5.74 | 1600 |
| 2022-02-23 | 6.04 | $5.94 | 300 |
| 2022-02-22 | 6.07 | $5.85 | 3200 |
| 2022-02-18 | 6.12 | $6.18 | — |
| 2022-02-17 | 6.09 | $6.18 | — |
| 2022-02-16 | 6.04 | $6.18 | 2400 |
| 2022-02-15 | 5.99 | $6.03 | 2400 |
| 2022-02-14 | 5.97 | $5.97 | 5400 |
| 2022-02-11 | 5.97 | $6.18 | 9300 |
| 2022-02-10 | 5.89 | $6.02 | 1100 |
| 2022-02-09 | 5.86 | $6.10 | 200 |
| 2022-02-08 | 5.79 | $6.00 | 1521 |
| 2022-02-07 | 5.74 | $6.18 | 10212 |
| 2022-02-04 | 5.62 | $5.95 | 14000 |
| 2022-02-03 | 5.56 | $5.70 | 704 |
| 2022-02-02 | 5.56 | $5.76 | 7630 |
| 2022-02-01 | 5.55 | $5.65 | 6300 |
| 2022-01-31 | 5.57 | $5.68 | 9200 |
| 2022-01-28 | 5.60 | $5.31 | 15327 |
| 2022-01-27 | 5.75 | $5.27 | 5700 |
| 2022-01-26 | 5.95 | $5.20 | 113500 |
| 2022-01-25 | 6.21 | $5.18 | 14000 |
| 2022-01-24 | 6.54 | $5.26 | 35040 |
| 2022-01-21 | 6.92 | $6.64 | — |
| 2022-01-20 | 6.94 | $6.64 | 12000 |
| 2022-01-19 | 6.95 | $6.78 | 16110 |
| 2022-01-18 | 6.92 | $6.90 | 12500 |
| 2022-01-14 | 6.84 | $6.71 | 3000 |
| 2022-01-13 | 6.80 | $6.94 | — |
| 2022-01-12 | 6.67 | $6.94 | 500 |
| 2022-01-11 | 6.51 | $6.71 | 1400 |
| 2022-01-10 | 6.38 | $6.37 | 1600 |
| 2022-01-07 | 6.33 | $6.39 | — |
| 2022-01-06 | 6.26 | $6.39 | 100 |
| 2022-01-05 | 6.18 | $6.37 | — |
| 2022-01-04 | 6.07 | $6.37 | 4547 |
| 2022-01-03 | 5.95 | $6.05 | — |
| 2021-12-31 | 5.90 | $6.05 | — |
| 2021-12-30 | 5.84 | $6.05 | 3600 |
| 2021-12-29 | 5.76 | $6.10 | — |
| 2021-12-28 | 5.66 | $6.10 | 100 |
| 2021-12-27 | 5.53 | $5.75 | — |
| 2021-12-23 | 5.49 | $5.75 | — |
| 2021-12-22 | 5.45 | $5.75 | — |
| 2021-12-21 | 5.41 | $5.75 | 700 |
| 2021-12-20 | 5.35 | $5.12 | 1300 |
| 2021-12-17 | 5.50 | $5.57 | 100 |
| 2021-12-16 | 5.54 | $5.77 | — |
| 2021-12-15 | 5.53 | $5.77 | — |
| 2021-12-14 | 5.52 | $5.77 | — |
| 2021-12-13 | 5.52 | $5.77 | 100 |
| 2021-12-10 | 5.52 | $5.94 | 1700 |
| 2021-12-09 | 5.49 | $5.89 | — |
| 2021-12-08 | 5.46 | $5.89 | — |
| 2021-12-07 | 5.44 | $5.89 | 200 |
| 2021-12-06 | 5.43 | $5.75 | 200 |
| 2021-12-03 | 5.47 | $5.69 | 500 |
| 2021-12-02 | 5.54 | $5.73 | 300 |
| 2021-12-01 | 5.63 | $5.65 | 1400 |
| 2021-11-30 | 5.78 | $5.79 | 3100 |
| 2021-11-29 | 5.93 | $6.02 | 1400 |
| 2021-11-26 | 6.04 | $6.16 | 1000 |
| 2021-11-24 | 6.15 | $6.41 | 3645 |
| 2021-11-23 | 6.20 | $6.44 | 610 |
| 2021-11-22 | 6.28 | $6.39 | 1600 |
| 2021-11-19 | 6.39 | $6.48 | 5818 |
| 2021-11-18 | 6.51 | $6.66 | 600 |
| 2021-11-17 | 6.61 | $6.74 | 1919 |
| 2021-11-16 | 6.71 | $6.90 | 7100 |
| 2021-11-15 | 6.79 | $6.70 | 2200 |
| 2021-11-12 | 6.96 | $6.69 | 200 |
| 2021-11-11 | 7.19 | $6.65 | 3400 |
| 2021-11-10 | 7.48 | $6.79 | 1100 |
| 2021-11-09 | 7.79 | $7.11 | 5220 |
| 2021-11-08 | 8.07 | $7.05 | 700 |
| 2021-11-05 | 8.44 | $7.04 | 3903 |
| 2021-11-04 | 8.88 | $8.59 | 500 |
| 2021-11-03 | 8.93 | $8.51 | 300 |
| 2021-11-02 | 9.01 | $8.91 | — |
| 2021-11-01 | 8.97 | $8.91 | 926 |
| 2021-10-29 | 8.92 | $8.55 | 1143 |
| 2021-10-28 | 8.97 | $8.55 | 902 |
| 2021-10-27 | 9.01 | $8.59 | 817 |
| 2021-10-26 | 9.05 | $8.88 | 800 |
| 2021-10-25 | 8.99 | $8.80 | 100 |
| 2021-10-22 | 8.93 | $8.61 | 2200 |
| 2021-10-21 | 8.92 | $8.56 | 3827 |
| 2021-10-20 | 8.90 | $8.82 | 1000 |
| 2021-10-19 | 8.79 | $8.83 | 231 |
| 2021-10-18 | 8.64 | $8.85 | 1500 |
| 2021-10-15 | 8.45 | $8.76 | 4519 |
| 2021-10-14 | 8.23 | $8.46 | 14149 |
| 2021-10-13 | 8.04 | $7.95 | 300 |
| 2021-10-12 | 7.97 | $7.98 | 4000 |
| 2021-10-11 | 7.87 | $7.81 | — |
| 2021-10-08 | 7.79 | $7.81 | 500 |
| 2021-10-07 | 7.69 | $7.65 | 11719 |
| 2021-10-06 | 7.61 | $7.58 | 3000 |
| 2021-10-05 | 7.53 | $7.42 | 1300 |
| 2021-10-04 | 7.47 | $7.43 | 3800 |
| 2021-10-01 | 7.40 | $7.37 | 1000 |
| 2021-09-30 | 7.31 | $7.32 | 800 |
| 2021-09-29 | 7.22 | $7.36 | 300 |
| 2021-09-28 | 7.09 | $7.31 | 725 |
| 2021-09-27 | 6.94 | $7.48 | 10700 |
| 2021-09-24 | 6.70 | $6.90 | 5100 |
| 2021-09-23 | 6.59 | $6.91 | 500 |
| 2021-09-22 | 6.45 | $6.38 | — |
| 2021-09-21 | 6.44 | $6.38 | — |
| 2021-09-20 | 6.43 | $6.38 | 2501 |
| 2021-09-17 | 6.42 | $6.73 | — |
| 2021-09-16 | 6.28 | $6.73 | 100 |
| 2021-09-15 | 6.12 | $6.12 | — |
| 2021-09-14 | 6.12 | $6.12 | — |
| 2021-09-13 | 6.12 | $6.12 | — |
| 2021-09-10 | 6.11 | $6.12 | — |
| 2021-09-09 | 6.10 | $6.12 | 400 |
| 2021-09-08 | 6.10 | $6.05 | — |
| 2021-09-07 | 6.11 | $6.05 | — |
| 2021-09-03 | 6.12 | $6.05 | 100 |
| 2021-09-02 | 6.14 | $6.05 | — |
| 2021-09-01 | 6.17 | $6.05 | 2100 |
| 2021-08-31 | 6.19 | $6.09 | 1800 |
| 2021-08-30 | 6.21 | $6.14 | 1100 |
| 2021-08-27 | 6.22 | $6.18 | — |
| 2021-08-26 | 6.22 | $6.18 | — |
| 2021-08-25 | 6.21 | $6.18 | — |
| 2021-08-24 | 6.21 | $6.18 | — |
| 2021-08-23 | 6.20 | $6.18 | 1910 |
| 2021-08-20 | 6.18 | $5.87 | 1000 |
| 2021-08-19 | 6.27 | $5.74 | 300 |
| 2021-08-18 | 6.41 | $6.41 | — |
| 2021-08-17 | 6.37 | $6.41 | — |
| 2021-08-16 | 6.31 | $6.41 | 100 |
| 2021-08-13 | 6.25 | $6.42 | — |
| 2021-08-12 | 6.16 | $6.42 | 100 |
| 2021-08-11 | 6.06 | $6.25 | — |
| 2021-08-10 | 5.99 | $6.25 | — |
| 2021-08-09 | 5.90 | $6.25 | — |
| 2021-08-06 | 5.79 | $6.25 | 1000 |
| 2021-08-05 | 5.66 | $5.77 | — |
| 2021-08-04 | 5.67 | $5.77 | — |
| 2021-08-03 | 5.67 | $5.77 | 200 |
| 2021-08-02 | 5.68 | $5.78 | — |
| 2021-07-30 | 5.69 | $5.78 | 1000 |
| 2021-07-29 | 5.71 | $5.94 | 500 |
| 2021-07-28 | 5.69 | $5.80 | 400 |
| 2021-07-27 | 5.71 | $5.92 | 200 |
| 2021-07-26 | 5.70 | $5.85 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.15
2026-07-23
Close Price
$23.88
Vol: 413500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.92
Average
53.10
Maximum
86.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.15 | $23.88 | 413500 |
| 2026-07-22 | 47.25 | $23.72 | 351715 |
| 2026-07-21 | 48.50 | $23.97 | 568800 |
| 2026-07-20 | 43.32 | $23.06 | 256300 |
| 2026-07-17 | 45.22 | $23.46 | 246500 |
| 2026-07-16 | 45.22 | $23.46 | 418800 |
| 2026-07-15 | 46.84 | $23.81 | 288571 |
| 2026-07-14 | 48.98 | $24.26 | 289126 |
| 2026-07-13 | 46.77 | $23.83 | 289953 |
| 2026-07-10 | 46.91 | $23.86 | 361600 |
| 2026-07-09 | 47.91 | $24.09 | 167302 |
| 2026-07-08 | 49.31 | $24.41 | 450523 |
| 2026-07-07 | 42.42 | $23.03 | 583152 |
| 2026-07-06 | 40.25 | $22.64 | 387600 |
| 2026-07-02 | 41.95 | $23.08 | 532400 |
| 2026-07-01 | 43.91 | $23.57 | 177910 |
| 2026-06-30 | 48.01 | $24.51 | 349300 |
| 2026-06-29 | 49.36 | $24.80 | 504500 |
| 2026-06-26 | 50.05 | $24.95 | 407300 |
| 2026-06-25 | 48.54 | $24.62 | 529800 |
| 2026-06-24 | 46.16 | $24.11 | 275615 |
| 2026-06-23 | 51.20 | $25.25 | 441513 |
| 2026-06-22 | 54.00 | $25.82 | 490300 |
| 2026-06-18 | 45.74 | $24.15 | 669154 |
| 2026-06-17 | 43.25 | $23.72 | 339311 |
| 2026-06-16 | 43.02 | $23.68 | 393138 |
| 2026-06-15 | 44.61 | $24.05 | 538400 |
| 2026-06-12 | 45.70 | $24.30 | 348600 |
| 2026-06-11 | 44.09 | $23.99 | 882400 |
| 2026-06-10 | 43.69 | $23.91 | 965464 |
| 2026-06-09 | 46.95 | $24.71 | 273467 |
| 2026-06-08 | 47.54 | $24.85 | 442614 |
| 2026-06-05 | 44.21 | $24.15 | 731871 |
| 2026-06-04 | 54.73 | $26.38 | 218502 |
| 2026-06-03 | 52.46 | $25.91 | 243936 |
| 2026-06-02 | 54.27 | $26.24 | 372433 |
| 2026-06-01 | 49.94 | $25.37 | 504848 |
| 2026-05-29 | 47.50 | $24.92 | 1.1M |
| 2026-05-28 | 47.50 | $24.92 | 497906 |
| 2026-05-27 | 49.44 | $25.32 | 794216 |
| 2026-05-26 | 59.58 | $27.08 | 857700 |
| 2026-05-22 | 61.77 | $27.40 | 212413 |
| 2026-05-21 | 60.87 | $27.19 | 249500 |
| 2026-05-20 | 64.71 | $27.75 | 1.6M |
| 2026-05-19 | 67.16 | $28.09 | 338932 |
| 2026-05-18 | 67.66 | $28.16 | 240032 |
| 2026-05-15 | 66.68 | $27.87 | 380192 |
| 2026-05-14 | 66.04 | $27.68 | 362376 |
| 2026-05-13 | 65.07 | $27.39 | 1.2M |
| 2026-05-12 | 63.79 | $27.01 | 482300 |
| 2026-05-11 | 62.69 | $26.69 | 762100 |
| 2026-05-08 | 65.28 | $27.13 | 556427 |
| 2026-05-07 | 73.55 | $28.39 | 948500 |
| 2026-05-06 | 69.67 | $27.05 | 702166 |
| 2026-05-05 | 75.48 | $27.79 | 503809 |
| 2026-05-04 | 74.49 | $27.43 | 828527 |
| 2026-05-01 | 73.74 | $27.16 | 387525 |
| 2026-04-30 | 72.79 | $26.82 | 373795 |
| 2026-04-29 | 71.39 | $26.34 | 299267 |
| 2026-04-28 | 68.43 | $25.42 | 931107 |
| 2026-04-27 | 69.54 | $25.57 | 731848 |
| 2026-04-24 | 70.34 | $25.68 | 406900 |
| 2026-04-23 | 67.79 | $24.88 | 339200 |
| 2026-04-22 | 66.38 | $24.47 | 469400 |
| 2026-04-21 | 61.10 | $23.13 | 367308 |
| 2026-04-20 | 63.58 | $23.48 | 488200 |
| 2026-04-17 | 61.01 | $22.88 | 416500 |
| 2026-04-16 | 65.79 | $23.53 | 322305 |
| 2026-04-15 | 64.95 | $23.32 | 474900 |
| 2026-04-14 | 62.16 | $22.66 | 575049 |
| 2026-04-13 | 60.20 | $22.23 | 326508 |
| 2026-04-10 | 56.14 | $21.42 | 1.0M |
| 2026-04-09 | 54.28 | $21.08 | 678548 |
| 2026-04-08 | 53.73 | $20.98 | 1.4M |
| 2026-04-07 | 51.05 | $20.50 | 569242 |
| 2026-04-06 | 49.19 | $20.18 | 1.1M |
| 2026-04-02 | 49.25 | $20.19 | 1.2M |
| 2026-04-01 | 47.56 | $19.89 | 533832 |
| 2026-03-31 | 53.35 | $20.92 | 782614 |
| 2026-03-30 | 51.33 | $20.55 | 572100 |
| 2026-03-27 | 57.76 | $21.55 | 1.2M |
| 2026-03-26 | 56.57 | $21.32 | 279022 |
| 2026-03-25 | 59.26 | $21.71 | 512812 |
| 2026-03-24 | 57.49 | $21.35 | 470225 |
| 2026-03-23 | 55.97 | $21.05 | 1.1M |
| 2026-03-20 | 57.94 | $21.35 | 1.4M |
| 2026-03-19 | 59.80 | $21.63 | 1.2M |
| 2026-03-18 | 58.67 | $21.38 | 364442 |
| 2026-03-17 | 58.23 | $21.28 | 442700 |
| 2026-03-16 | 55.98 | $20.78 | 391890 |
| 2026-03-13 | 56.85 | $20.93 | 250337 |
| 2026-03-12 | 57.42 | $21.03 | 556700 |
| 2026-03-11 | 61.55 | $21.74 | 2.8M |
| 2026-03-10 | 63.39 | $22.04 | 230739 |
| 2026-03-09 | 63.18 | $21.98 | 344849 |
| 2026-03-06 | 62.12 | $21.67 | 311552 |
| 2026-03-05 | 62.95 | $21.82 | 350223 |
| 2026-03-04 | 67.53 | $22.62 | 2.1M |
| 2026-03-03 | 66.40 | $22.23 | 668112 |
| 2026-03-02 | 73.38 | $23.35 | 625089 |
| 2026-02-27 | 70.91 | $22.40 | 1.6M |
| 2026-02-26 | 76.81 | $23.23 | 866158 |
| 2026-02-25 | 65.86 | $19.86 | 509463 |
| 2026-02-24 | 66.66 | $19.95 | 328327 |
| 2026-02-23 | 63.68 | $19.31 | 286221 |
| 2026-02-20 | 64.88 | $19.45 | 473944 |
| 2026-02-19 | 64.79 | $19.43 | 409534 |
| 2026-02-18 | 64.75 | $19.42 | 391040 |
| 2026-02-17 | 63.03 | $19.02 | 626403 |
| 2026-02-13 | 62.73 | $18.95 | 569139 |
| 2026-02-12 | 58.80 | $18.09 | 255900 |
| 2026-02-11 | 61.98 | $18.53 | 333500 |
| 2026-02-10 | 60.60 | $18.23 | 317513 |
| 2026-02-09 | 61.02 | $18.29 | 292505 |
| 2026-02-06 | 58.95 | $17.83 | 299400 |
| 2026-02-05 | 53.94 | $16.84 | 429094 |
| 2026-02-04 | 57.50 | $17.37 | 823092 |
| 2026-02-03 | 77.31 | $19.53 | 698400 |
| 2026-02-02 | 73.58 | $18.60 | 520623 |
| 2026-01-30 | 72.48 | $18.36 | 430238 |
| 2026-01-29 | 71.29 | $18.11 | 322388 |
| 2026-01-28 | 68.89 | $17.64 | 506525 |
| 2026-01-27 | 67.97 | $17.47 | 502013 |
| 2026-01-26 | 64.89 | $16.94 | 284020 |
| 2026-01-23 | 61.72 | $16.46 | 274542 |
| 2026-01-22 | 64.85 | $16.73 | 445200 |
| 2026-01-21 | 66.26 | $16.85 | 234500 |
| 2026-01-20 | 62.14 | $16.22 | 398400 |
| 2026-01-16 | 62.07 | $16.21 | 354347 |
| 2026-01-15 | 62.84 | $16.28 | 336815 |
| 2026-01-14 | 60.86 | $15.98 | 556423 |
| 2026-01-13 | 64.68 | $16.33 | 1.0M |
| 2026-01-12 | 57.08 | $15.29 | 1.0M |
| 2026-01-09 | 54.57 | $15.01 | 809531 |
| 2026-01-08 | 55.45 | $15.09 | 259946 |
| 2026-01-07 | 52.36 | $14.75 | 362500 |
| 2026-01-06 | 53.71 | $14.88 | 381138 |
| 2026-01-05 | 62.18 | $15.60 | 476900 |
| 2026-01-02 | 66.90 | $15.94 | 254100 |
| 2025-12-31 | 62.88 | $15.43 | 235300 |
| 2025-12-30 | 66.49 | $15.67 | 370489 |
| 2025-12-29 | 64.64 | $15.44 | 373700 |
| 2025-12-26 | 62.69 | $15.21 | 116100 |
| 2025-12-24 | 62.52 | $15.19 | 112849 |
| 2025-12-23 | 62.65 | $15.20 | 231500 |
| 2025-12-22 | 64.25 | $15.32 | 247500 |
| 2025-12-19 | 61.70 | $14.99 | 301400 |
| 2025-12-18 | 61.82 | $15.00 | 583500 |
| 2025-12-17 | 71.17 | $15.67 | 322200 |
| 2025-12-16 | 71.05 | $15.65 | 645307 |
| 2025-12-15 | 74.24 | $15.86 | 565847 |
| 2025-12-12 | 73.71 | $15.76 | 895330 |
| 2025-12-11 | 75.49 | $15.88 | 382400 |
| 2025-12-10 | 74.31 | $15.64 | 1.0M |
| 2025-12-09 | 72.24 | $15.25 | 548862 |
| 2025-12-08 | 65.98 | $14.31 | 795400 |
| 2025-12-05 | 67.84 | $14.43 | 381549 |
| 2025-12-04 | 65.45 | $14.12 | 428126 |
| 2025-12-03 | 62.18 | $13.74 | 388700 |
| 2025-12-02 | 60.89 | $13.60 | 473401 |
| 2025-12-01 | 66.44 | $13.96 | 367035 |
| 2025-11-28 | 66.93 | $13.99 | 172500 |
| 2025-11-26 | 65.33 | $13.79 | 319115 |
| 2025-11-25 | 64.85 | $13.73 | 938711 |
| 2025-11-24 | 64.99 | $13.74 | 591673 |
| 2025-11-21 | 63.53 | $13.55 | 670800 |
| 2025-11-20 | 61.87 | $13.34 | 693308 |
| 2025-11-19 | 63.71 | $13.48 | 487300 |
| 2025-11-18 | 60.25 | $13.05 | 769459 |
| 2025-11-17 | 58.60 | $12.86 | 1.1M |
| 2025-11-14 | 64.66 | $13.31 | 509167 |
| 2025-11-13 | 61.73 | $12.96 | 471309 |
| 2025-11-12 | 70.80 | $13.53 | 470643 |
| 2025-11-11 | 72.39 | $13.62 | 674000 |
| 2025-11-10 | 71.93 | $13.55 | 820722 |
| 2025-11-07 | 70.85 | $13.39 | 395316 |
| 2025-11-06 | 70.72 | $13.37 | 913395 |
| 2025-11-05 | 65.32 | $12.65 | 436431 |
| 2025-11-04 | 64.98 | $12.61 | 370562 |
| 2025-11-03 | 71.12 | $12.98 | 437215 |
| 2025-10-31 | 68.11 | $12.59 | 541517 |
| 2025-10-30 | 67.61 | $12.53 | 347300 |
| 2025-10-29 | 70.74 | $12.71 | 484338 |
| 2025-10-28 | 69.55 | $12.55 | 507635 |
| 2025-10-27 | 72.71 | $12.73 | 452344 |
| 2025-10-24 | 70.82 | $12.46 | 465549 |
| 2025-10-23 | 67.67 | $12.06 | 446000 |
| 2025-10-22 | 62.81 | $11.55 | 269445 |
| 2025-10-21 | 59.77 | $11.28 | 256749 |
| 2025-10-20 | 57.95 | $11.13 | 187300 |
| 2025-10-17 | 53.13 | $10.77 | 484581 |
| 2025-10-16 | 52.56 | $10.73 | 268700 |
| 2025-10-15 | 55.64 | $10.92 | 290100 |
| 2025-10-14 | 54.71 | $10.85 | 624600 |
| 2025-10-13 | 59.98 | $11.16 | 298400 |
| 2025-10-10 | 54.92 | $10.78 | 647600 |
| 2025-10-09 | 70.54 | $11.48 | 534203 |
| 2025-10-08 | 71.93 | $11.53 | 732836 |
| 2025-10-07 | 73.30 | $11.58 | 369246 |
| 2025-10-06 | 71.66 | $11.42 | 892912 |
| 2025-10-03 | 70.02 | $11.27 | 522000 |
| 2025-10-02 | 66.45 | $10.98 | 294231 |
| 2025-10-01 | 67.24 | $11.01 | 281511 |
| 2025-09-30 | 64.14 | $10.78 | 251713 |
| 2025-09-29 | 66.48 | $10.87 | 220011 |
| 2025-09-26 | 69.68 | $10.99 | 178329 |
| 2025-09-25 | 73.33 | $11.12 | 366237 |
| 2025-09-24 | 70.76 | $10.89 | 434505 |
| 2025-09-23 | 75.57 | $11.05 | 408500 |
| 2025-09-22 | 74.33 | $10.93 | 517512 |
| 2025-09-19 | 72.07 | $10.73 | 354628 |
| 2025-09-18 | 72.68 | $10.75 | 302300 |
| 2025-09-17 | 72.46 | $10.73 | 410700 |
| 2025-09-16 | 73.58 | $10.77 | 337130 |
| 2025-09-15 | 73.39 | $10.75 | 528830 |
| 2025-09-12 | 71.69 | $10.58 | 240200 |
| 2025-09-11 | 70.75 | $10.49 | 387800 |
| 2025-09-10 | 68.67 | $10.30 | 303003 |
| 2025-09-09 | 66.78 | $10.14 | 451701 |
| 2025-09-08 | 65.79 | $10.06 | 531600 |
| 2025-09-05 | 65.18 | $10.01 | 281714 |
| 2025-09-04 | 72.03 | $10.29 | 294100 |
| 2025-09-03 | 71.21 | $10.21 | 335500 |
| 2025-09-02 | 71.96 | $10.24 | 383518 |
| 2025-08-29 | 70.48 | $10.09 | 361700 |
| 2025-08-28 | 70.28 | $10.07 | 773132 |
| 2025-08-27 | 67.12 | $9.77 | 221429 |
| 2025-08-26 | 67.81 | $9.80 | 293054 |
| 2025-08-25 | 67.49 | $9.77 | 379142 |
| 2025-08-22 | 69.65 | $9.87 | 561900 |
| 2025-08-21 | 68.20 | $9.72 | 420400 |
| 2025-08-20 | 65.94 | $9.50 | 495346 |
| 2025-08-19 | 64.63 | $9.38 | 660039 |
| 2025-08-18 | 71.82 | $9.71 | 1.6M |
| 2025-08-15 | 70.69 | $9.59 | 696600 |
| 2025-08-14 | 70.91 | $9.60 | 844000 |
| 2025-08-13 | 72.67 | $9.68 | 1.1M |
| 2025-08-12 | 71.84 | $9.58 | 860057 |
| 2025-08-11 | 68.09 | $9.17 | 634800 |
| 2025-08-08 | 67.48 | $9.11 | 755800 |
| 2025-08-07 | 65.19 | $8.89 | 976928 |
| 2025-08-06 | 53.63 | $8.07 | 508800 |
| 2025-08-05 | 55.33 | $8.15 | 589900 |
| 2025-08-04 | 48.09 | $7.78 | 158500 |
| 2025-08-01 | 48.29 | $7.79 | 328326 |
| 2025-07-31 | 52.23 | $7.98 | 137129 |
| 2025-07-30 | 58.97 | $8.26 | 214300 |
| 2025-07-29 | 62.53 | $8.39 | 284200 |
| 2025-07-28 | 57.89 | $8.14 | 611863 |
| 2025-07-25 | 55.37 | $8.02 | 168100 |
| 2025-07-24 | 60.22 | $8.19 | 181213 |
| 2025-07-23 | 61.12 | $8.22 | 397507 |
| 2025-07-22 | 56.38 | $7.99 | 179219 |
| 2025-07-21 | 56.95 | $8.01 | 140114 |
| 2025-07-18 | 56.32 | $7.98 | 172310 |
| 2025-07-17 | 56.12 | $7.97 | 306438 |
| 2025-07-16 | 54.50 | $7.89 | 221000 |
| 2025-07-15 | 56.99 | $7.99 | 250721 |
| 2025-07-14 | 58.52 | $8.05 | 502533 |
| 2025-07-11 | 53.15 | $7.78 | 110623 |
| 2025-07-10 | 55.42 | $7.87 | 171517 |
| 2025-07-09 | 54.81 | $7.84 | 234020 |
| 2025-07-08 | 56.28 | $7.90 | 206600 |
| 2025-07-07 | 54.94 | $7.83 | 240202 |
| 2025-07-03 | 62.17 | $8.11 | 132318 |
| 2025-07-02 | 60.95 | $8.04 | 305510 |
| 2025-07-01 | 58.59 | $7.91 | 311200 |
| 2025-06-30 | 58.22 | $7.89 | 228727 |
| 2025-06-27 | 56.76 | $7.81 | 374230 |
| 2025-06-26 | 60.53 | $7.96 | 362700 |
| 2025-06-25 | 57.11 | $7.77 | 296000 |
| 2025-06-24 | 55.76 | $7.70 | 316700 |
| 2025-06-23 | 57.47 | $7.77 | 302300 |
| 2025-06-20 | 62.70 | $7.97 | 334549 |
| 2025-06-18 | 60.30 | $7.83 | 177700 |
| 2025-06-17 | 62.48 | $7.91 | 184700 |
| 2025-06-16 | 61.82 | $7.87 | 234023 |
| 2025-06-13 | 63.68 | $7.94 | 403439 |
| 2025-06-12 | 61.98 | $7.83 | 243000 |
| 2025-06-11 | 61.67 | $7.81 | 199900 |
| 2025-06-10 | 60.28 | $7.72 | 360200 |
| 2025-06-09 | 60.13 | $7.71 | 601900 |
| 2025-06-06 | 58.15 | $7.58 | 313300 |
| 2025-06-05 | 55.06 | $7.39 | 206000 |
| 2025-06-04 | 55.88 | $7.43 | 296515 |
| 2025-06-03 | 57.10 | $7.49 | 318100 |
| 2025-06-02 | 51.95 | $7.18 | 261501 |
| 2025-05-30 | 49.14 | $7.03 | 148800 |
| 2025-05-29 | 52.03 | $7.18 | 160718 |
| 2025-05-28 | 52.82 | $7.22 | 230712 |
| 2025-05-27 | 52.47 | $7.20 | 319418 |
| 2025-05-23 | 49.89 | $7.05 | 199443 |
| 2025-05-22 | 46.18 | $6.85 | 403700 |
| 2025-05-21 | 46.67 | $6.88 | 1.4M |
| 2025-05-20 | 49.87 | $7.07 | 172903 |
| 2025-05-19 | 51.82 | $7.18 | 270921 |
| 2025-05-16 | 50.48 | $7.10 | 432600 |
| 2025-05-15 | 51.16 | $7.14 | 594314 |
| 2025-05-14 | 51.99 | $7.19 | 870513 |
| 2025-05-13 | 53.29 | $7.27 | 552800 |
| 2025-05-12 | 51.86 | $7.17 | 1.0M |
| 2025-05-09 | 46.54 | $6.83 | 678600 |
| 2025-05-08 | 45.87 | $6.79 | 234800 |
| 2025-05-07 | 46.14 | $6.81 | 264900 |
| 2025-05-06 | 43.75 | $6.66 | 204606 |
| 2025-05-05 | 42.61 | $6.59 | 260864 |
| 2025-05-02 | 44.69 | $6.76 | 311930 |
| 2025-05-01 | 43.62 | $6.69 | 293600 |
| 2025-04-30 | 41.46 | $6.55 | 617600 |
| 2025-04-29 | 42.68 | $6.66 | 330100 |
| 2025-04-28 | 40.72 | $6.53 | 393304 |
| 2025-04-25 | 42.08 | $6.66 | 293344 |
| 2025-04-24 | 41.66 | $6.63 | 228700 |
| 2025-04-23 | 38.48 | $6.41 | 190600 |
| 2025-04-22 | 39.03 | $6.47 | 196604 |
| 2025-04-21 | 38.48 | $6.43 | 217302 |
| 2025-04-17 | 41.15 | $6.73 | 306800 |
| 2025-04-16 | 40.89 | $6.71 | 452656 |
| 2025-04-15 | 41.50 | $6.78 | 710100 |
| 2025-04-14 | 38.51 | $6.54 | 516818 |
| 2025-04-11 | 38.51 | $6.54 | 215600 |
| 2025-04-10 | 37.06 | $6.42 | 395114 |
| 2025-04-09 | 42.28 | $7.08 | 557229 |
| 2025-04-08 | 33.20 | $6.41 | 386747 |
| 2025-04-07 | 35.16 | $6.66 | 339600 |
| 2025-04-04 | 33.06 | $6.52 | 536618 |
| 2025-04-03 | 42.51 | $7.53 | 464000 |
| 2025-04-02 | 51.17 | $8.16 | 312519 |
| 2025-04-01 | 46.75 | $7.89 | 255245 |
| 2025-03-31 | 43.89 | $7.73 | 321100 |
| 2025-03-28 | 42.80 | $7.67 | 177905 |
| 2025-03-27 | 42.26 | $7.64 | 169001 |
| 2025-03-26 | 44.23 | $7.79 | 224400 |
| 2025-03-25 | 46.99 | $7.99 | 308027 |
| 2025-03-24 | 44.86 | $7.86 | 322600 |
| 2025-03-21 | 39.54 | $7.56 | 273800 |
| 2025-03-20 | 40.53 | $7.64 | 468000 |
| 2025-03-19 | 38.52 | $7.53 | 245436 |
| 2025-03-18 | 36.48 | $7.42 | 519000 |
| 2025-03-17 | 37.11 | $7.48 | 595000 |
| 2025-03-14 | 36.76 | $7.46 | 241208 |
| 2025-03-13 | 31.50 | $7.17 | 504700 |
| 2025-03-12 | 33.03 | $7.34 | 223000 |
| 2025-03-11 | 30.58 | $7.21 | 316100 |
| 2025-03-10 | 24.52 | $6.91 | 1.4M |
| 2025-03-07 | 26.58 | $7.19 | 533131 |
| 2025-03-06 | 26.16 | $7.17 | 804100 |
| 2025-03-05 | 27.58 | $7.36 | 849700 |
| 2025-03-04 | 25.56 | $7.26 | 1.2M |
| 2025-03-03 | 27.77 | $7.56 | 732400 |
| 2025-02-28 | 31.30 | $7.97 | 358307 |
| 2025-02-27 | 29.00 | $7.86 | 650600 |
| 2025-02-26 | 31.45 | $8.13 | 550303 |
| 2025-02-25 | 34.19 | $8.40 | 283737 |
| 2025-02-24 | 39.12 | $8.81 | 237097 |
| 2025-02-21 | 41.32 | $8.97 | 163100 |
| 2025-02-20 | 44.45 | $9.18 | 164549 |
| 2025-02-19 | 42.48 | $9.08 | 247600 |
| 2025-02-18 | 45.06 | $9.25 | 284300 |
| 2025-02-14 | 43.33 | $9.16 | 327500 |
| 2025-02-13 | 42.76 | $9.13 | 431134 |
| 2025-02-12 | 46.30 | $9.37 | 224800 |
| 2025-02-11 | 46.76 | $9.40 | 646100 |
| 2025-02-10 | 50.07 | $9.61 | 554280 |
| 2025-02-07 | 47.01 | $9.43 | 788035 |
| 2025-02-06 | 45.61 | $9.35 | 198633 |
| 2025-02-05 | 49.17 | $9.58 | 115200 |
| 2025-02-04 | 49.17 | $9.58 | 244128 |
| 2025-02-03 | 46.72 | $9.43 | 204300 |
| 2025-01-31 | 47.74 | $9.50 | 252946 |
| 2025-01-30 | 50.90 | $9.71 | 482543 |
| 2025-01-29 | 50.76 | $9.70 | 413200 |
| 2025-01-28 | 50.90 | $9.71 | 681600 |
| 2025-01-27 | 49.67 | $9.62 | 434027 |
| 2025-01-24 | 63.46 | $10.44 | 191115 |
| 2025-01-23 | 60.94 | $10.24 | 236900 |
| 2025-01-22 | 64.08 | $10.39 | 404743 |
| 2025-01-21 | 65.80 | $10.47 | 407014 |
| 2025-01-17 | 65.47 | $10.44 | 292426 |
| 2025-01-16 | 63.58 | $10.27 | 1.1M |
| 2025-01-15 | 61.08 | $10.06 | 553150 |
| 2025-01-14 | 65.56 | $10.28 | 333141 |
| 2025-01-13 | 61.13 | $9.92 | 385714 |
| 2025-01-10 | 59.48 | $9.80 | 393132 |
| 2025-01-08 | 71.49 | $10.30 | 375664 |
| 2025-01-07 | 70.24 | $10.19 | 429800 |
| 2025-01-06 | 73.02 | $10.29 | 566900 |
| 2025-01-03 | 72.92 | $10.28 | 460846 |
| 2025-01-02 | 71.91 | $10.18 | 552000 |
| 2024-12-31 | 69.42 | $9.95 | 770437 |
| 2024-12-30 | 70.98 | $10.01 | 549800 |
| 2024-12-27 | 67.52 | $9.71 | 977828 |
| 2024-12-26 | 70.17 | $9.81 | 512847 |
| 2024-12-24 | 70.70 | $9.83 | 294605 |
| 2024-12-23 | 68.69 | $9.65 | 346300 |
| 2024-12-20 | 65.16 | $9.37 | 332111 |
| 2024-12-19 | 66.17 | $9.41 | 402819 |
| 2024-12-18 | 66.91 | $9.44 | 544044 |
| 2024-12-17 | 72.29 | $9.65 | 327100 |
| 2024-12-16 | 73.90 | $9.71 | 425379 |
| 2024-12-13 | 71.60 | $9.48 | 211034 |
| 2024-12-12 | 71.86 | $9.49 | 180500 |
| 2024-12-11 | 75.82 | $9.64 | 251811 |
| 2024-12-10 | 75.48 | $9.60 | 310518 |
| 2024-12-09 | 74.54 | $9.49 | 618600 |
| 2024-12-06 | 71.72 | $9.19 | 362900 |
| 2024-12-05 | 81.09 | $9.52 | 225700 |
| 2024-12-04 | 78.77 | $9.23 | 296430 |
| 2024-12-03 | 78.69 | $9.22 | 260601 |
| 2024-12-02 | 78.02 | $9.14 | 274800 |
| 2024-11-29 | 78.31 | $9.15 | 117824 |
| 2024-11-27 | 81.21 | $9.25 | 236307 |
| 2024-11-26 | 80.94 | $9.21 | 1.4M |
| 2024-11-25 | 85.90 | $9.38 | 489907 |
| 2024-11-22 | 86.49 | $9.40 | 457800 |
| 2024-11-21 | 85.74 | $9.24 | 381100 |
| 2024-11-20 | 84.74 | $9.04 | 358200 |
| 2024-11-19 | 83.29 | $8.78 | 1.3M |
| 2024-11-18 | 85.06 | $8.84 | 592355 |
| 2024-11-15 | 82.04 | $8.34 | 445100 |
| 2024-11-14 | 79.25 | $7.99 | 520323 |
| 2024-11-13 | 74.91 | $7.58 | 220005 |
| 2024-11-12 | 73.63 | $7.48 | 213839 |
| 2024-11-11 | 70.17 | $7.24 | 171300 |
| 2024-11-08 | 70.54 | $7.25 | 120300 |
| 2024-11-07 | 72.70 | $7.31 | 198414 |
| 2024-11-06 | 71.88 | $7.25 | 132613 |
| 2024-11-05 | 67.92 | $6.99 | 88336 |
| 2024-11-04 | 65.80 | $6.87 | 170678 |
| 2024-11-01 | 62.03 | $6.68 | 175515 |
| 2024-10-31 | 60.51 | $6.61 | 121003 |
| 2024-10-30 | 56.49 | $6.44 | 132500 |
| 2024-10-29 | 54.95 | $6.38 | 129807 |
| 2024-10-28 | 57.86 | $6.47 | 96300 |
| 2024-10-25 | 58.19 | $6.48 | 88200 |
| 2024-10-24 | 57.28 | $6.44 | 91900 |
| 2024-10-23 | 56.13 | $6.39 | 139247 |
| 2024-10-22 | 57.60 | $6.44 | 111500 |
| 2024-10-21 | 62.54 | $6.60 | 123200 |
| 2024-10-18 | 61.76 | $6.56 | 104600 |
| 2024-10-17 | 60.99 | $6.52 | 88000 |
| 2024-10-16 | 60.99 | $6.52 | 92016 |
| 2024-10-15 | 59.13 | $6.42 | 149800 |
| 2024-10-14 | 61.94 | $6.52 | 97732 |
| 2024-10-11 | 63.66 | $6.58 | 151549 |
| 2024-10-10 | 63.17 | $6.55 | 272400 |
| 2024-10-09 | 64.26 | $6.59 | 177923 |
| 2024-10-08 | 61.92 | $6.44 | 162200 |
| 2024-10-07 | 66.91 | $6.62 | 115640 |
| 2024-10-04 | 71.80 | $6.78 | 197422 |
| 2024-10-03 | 70.12 | $6.65 | 284500 |
| 2024-10-02 | 65.78 | $6.36 | 186417 |
| 2024-10-01 | 59.42 | $6.03 | 193429 |
| 2024-09-30 | 57.84 | $5.96 | 259542 |
| 2024-09-27 | 57.62 | $5.95 | 136100 |
| 2024-09-26 | 55.83 | $5.87 | 119200 |
| 2024-09-25 | 57.56 | $5.93 | 160418 |
| 2024-09-24 | 58.13 | $5.95 | 122948 |
| 2024-09-23 | 57.12 | $5.90 | 123737 |
| 2024-09-20 | 54.19 | $5.76 | 186821 |
| 2024-09-19 | 54.70 | $5.78 | 134100 |
| 2024-09-18 | 49.29 | $5.54 | 159224 |
| 2024-09-17 | 50.48 | $5.59 | 127005 |
| 2024-09-16 | 45.74 | $5.40 | 93000 |
| 2024-09-13 | 44.14 | $5.34 | 102400 |
| 2024-09-12 | 46.54 | $5.45 | 148300 |
| 2024-09-11 | 46.28 | $5.44 | 175000 |
| 2024-09-10 | 46.04 | $5.43 | 265803 |
| 2024-09-09 | 51.06 | $5.66 | 102900 |
| 2024-09-06 | 49.70 | $5.60 | 159270 |
| 2024-09-05 | 53.71 | $5.77 | 137616 |
| 2024-09-04 | 54.45 | $5.80 | 147200 |
| 2024-09-03 | 51.27 | $5.65 | 174304 |
| 2024-08-30 | 56.24 | $5.85 | 220400 |
| 2024-08-29 | 54.13 | $5.75 | 124500 |
| 2024-08-28 | 50.75 | $5.60 | 167728 |
| 2024-08-27 | 52.46 | $5.67 | 179900 |
| 2024-08-26 | 52.46 | $5.67 | 76300 |
| 2024-08-23 | 52.25 | $5.66 | 67608 |
| 2024-08-22 | 49.96 | $5.55 | 327938 |
| 2024-08-21 | 49.76 | $5.54 | 298029 |
| 2024-08-20 | 52.67 | $5.68 | 156432 |
| 2024-08-19 | 58.73 | $5.94 | 346521 |
| 2024-08-16 | 57.11 | $5.85 | 103815 |
| 2024-08-15 | 60.91 | $6.00 | 148346 |
| 2024-08-14 | 59.37 | $5.91 | 111824 |
| 2024-08-13 | 60.63 | $5.96 | 147733 |
| 2024-08-12 | 61.37 | $5.99 | 294700 |
| 2024-08-09 | 59.97 | $5.90 | 213500 |
| 2024-08-08 | 55.37 | $5.63 | 188208 |
| 2024-08-07 | 47.52 | $5.26 | 80000 |
| 2024-08-06 | 48.17 | $5.29 | 180413 |
| 2024-08-05 | 39.80 | $4.97 | 219800 |
| 2024-08-02 | 45.47 | $5.23 | 264700 |
| 2024-08-01 | 54.23 | $5.54 | 321900 |
| 2024-07-31 | 55.88 | $5.59 | 110532 |
| 2024-07-30 | 54.83 | $5.55 | 111700 |
| 2024-07-29 | 52.71 | $5.47 | 53200 |
| 2024-07-26 | 55.18 | $5.55 | 72903 |
| 2024-07-25 | 54.67 | $5.53 | 104300 |
| 2024-07-24 | 50.72 | $5.38 | 78020 |
| 2024-07-23 | 56.66 | $5.57 | 93800 |
| 2024-07-22 | 56.15 | $5.55 | 71100 |
| 2024-07-19 | 54.08 | $5.47 | 100416 |
| 2024-07-18 | 56.95 | $5.56 | 118000 |
| 2024-07-17 | 58.59 | $5.61 | 284902 |
| 2024-07-16 | 60.24 | $5.66 | 86840 |
| 2024-07-15 | 60.03 | $5.65 | 105214 |
| 2024-07-12 | 55.98 | $5.47 | 49514 |
| 2024-07-11 | 54.02 | $5.39 | 152600 |
| 2024-07-10 | 51.71 | $5.30 | 109020 |
| 2024-07-09 | 51.46 | $5.29 | 142000 |
| 2024-07-08 | 54.78 | $5.41 | 94000 |
| 2024-07-05 | 54.78 | $5.41 | 87600 |
| 2024-07-03 | 58.46 | $5.54 | 50430 |
| 2024-07-02 | 56.98 | $5.47 | 117400 |
| 2024-07-01 | 53.13 | $5.30 | 62300 |
| 2024-06-28 | 55.93 | $5.40 | 104921 |
| 2024-06-27 | 53.11 | $5.28 | 96247 |
| 2024-06-26 | 51.38 | $5.21 | 131100 |
| 2024-06-25 | 47.17 | $5.05 | 62897 |
| 2024-06-24 | 46.62 | $5.03 | 101739 |
| 2024-06-21 | 46.09 | $5.01 | 196431 |
| 2024-06-20 | 46.75 | $5.04 | 170941 |
| 2024-06-18 | 38.94 | $4.76 | 121300 |
| 2024-06-17 | 40.34 | $4.83 | 87628 |
| 2024-06-14 | 40.95 | $4.86 | 100700 |
| 2024-06-13 | 41.53 | $4.89 | 68803 |
| 2024-06-12 | 44.58 | $5.04 | 85600 |
| 2024-06-11 | 44.32 | $5.03 | 50200 |
| 2024-06-10 | 44.72 | $5.05 | 50343 |
| 2024-06-07 | 42.01 | $4.94 | 166000 |
| 2024-06-06 | 41.01 | $4.90 | 117739 |
| 2024-06-05 | 40.77 | $4.89 | 90122 |
| 2024-06-04 | 38.36 | $4.79 | 251600 |
| 2024-06-03 | 38.66 | $4.81 | 208700 |
| 2024-05-31 | 45.16 | $5.20 | 72212 |
| 2024-05-30 | 42.58 | $5.09 | 47600 |
| 2024-05-29 | 40.89 | $5.02 | 124500 |
| 2024-05-28 | 42.59 | $5.12 | 91831 |
| 2024-05-24 | 42.13 | $5.10 | 101541 |
| 2024-05-23 | 41.02 | $5.05 | 55100 |
| 2024-05-22 | 41.78 | $5.10 | 588900 |
| 2024-05-21 | 42.53 | $5.15 | 576800 |
| 2024-05-20 | 43.58 | $5.22 | 34403 |
| 2024-05-17 | 43.39 | $5.21 | 110121 |
| 2024-05-16 | 40.75 | $5.07 | 87001 |
| 2024-05-15 | 42.50 | $5.20 | 186600 |
| 2024-05-14 | 43.87 | $5.30 | 246428 |
| 2024-05-13 | 40.40 | $5.11 | 216516 |
| 2024-05-10 | 37.29 | $4.95 | 455619 |
| 2024-05-09 | 38.98 | $5.09 | 199500 |
| 2024-05-08 | 32.56 | $4.78 | 633218 |
| 2024-05-07 | 57.01 | $6.11 | 236517 |
| 2024-05-06 | 52.70 | $5.94 | 108500 |
| 2024-05-03 | 50.47 | $5.86 | 60022 |
| 2024-05-02 | 51.33 | $5.89 | 122525 |
| 2024-05-01 | 51.61 | $5.90 | 167500 |
| 2024-04-30 | 49.80 | $5.83 | 130836 |
| 2024-04-29 | 55.74 | $6.04 | 191560 |
| 2024-04-26 | 53.74 | $5.96 | 110400 |
| 2024-04-25 | 46.26 | $5.70 | 126639 |
| 2024-04-24 | 46.82 | $5.72 | 74015 |
| 2024-04-23 | 49.34 | $5.81 | 67800 |
| 2024-04-22 | 45.30 | $5.68 | 77610 |
| 2024-04-19 | 47.22 | $5.75 | 145302 |
| 2024-04-18 | 44.33 | $5.66 | 93100 |
| 2024-04-17 | 49.17 | $5.83 | 152234 |
| 2024-04-16 | 52.36 | $5.93 | 103300 |
| 2024-04-15 | 55.44 | $6.02 | 258100 |
| 2024-04-12 | 59.91 | $6.14 | 447800 |
| 2024-04-11 | 62.29 | $6.20 | 140434 |
| 2024-04-10 | 59.76 | $6.10 | 4.7M |
| 2024-04-09 | 58.70 | $6.06 | 130440 |
| 2024-04-08 | 63.87 | $6.19 | 166438 |
| 2024-04-05 | 64.28 | $6.20 | 168515 |
| 2024-04-04 | 62.44 | $6.12 | 147809 |
| 2024-04-03 | 63.61 | $6.15 | 3.3M |
| 2024-04-02 | 56.95 | $5.89 | 366948 |
| 2024-04-01 | 54.20 | $5.80 | 27500 |
| 2024-03-28 | 55.32 | $5.83 | 76600 |
| 2024-03-27 | 55.32 | $5.83 | 426500 |
| 2024-03-26 | 56.37 | $5.86 | 318900 |
| 2024-03-25 | 57.76 | $5.90 | 366500 |
| 2024-03-22 | 57.51 | $5.89 | 281915 |
| 2024-03-21 | 59.51 | $5.95 | 343900 |
| 2024-03-20 | 59.84 | $5.96 | 641900 |
| 2024-03-19 | 58.31 | $5.89 | 351727 |
| 2024-03-18 | 59.54 | $5.93 | 156400 |
| 2024-03-15 | 63.04 | $6.04 | 174900 |
| 2024-03-14 | 67.11 | $6.16 | 164140 |
| 2024-03-13 | 66.07 | $6.10 | 250341 |
| 2024-03-12 | 67.08 | $6.13 | 442600 |
| 2024-03-11 | 69.09 | $6.19 | 118044 |
| 2024-03-08 | 70.42 | $6.23 | 596617 |
| 2024-03-07 | 71.74 | $6.27 | 135421 |
| 2024-03-06 | 72.06 | $6.28 | 43716 |
| 2024-03-05 | 71.46 | $6.23 | 36724 |
| 2024-03-04 | 72.05 | $6.25 | 81400 |
| 2024-03-01 | 71.71 | $6.22 | 111448 |
| 2024-02-29 | 66.21 | $5.79 | 252044 |
| 2024-02-28 | 59.82 | $5.42 | 32600 |
| 2024-02-27 | 61.62 | $5.48 | 42504 |
| 2024-02-26 | 57.81 | $5.29 | 29044 |
| 2024-02-23 | 56.74 | $5.24 | 38132 |
| 2024-02-22 | 57.86 | $5.28 | 155024 |
| 2024-02-21 | 55.79 | $5.18 | 192020 |
| 2024-02-20 | 54.07 | $5.10 | 27500 |
| 2024-02-16 | 56.68 | $5.20 | 27800 |
| 2024-02-15 | 53.25 | $5.04 | 33800 |
| 2024-02-14 | 49.96 | $4.90 | 10600 |
| 2024-02-13 | 48.73 | $4.85 | 38000 |
| 2024-02-12 | 55.44 | $5.11 | 45700 |
| 2024-02-09 | 57.16 | $5.17 | 13050 |
| 2024-02-08 | 59.20 | $5.24 | 27300 |
| 2024-02-07 | 55.54 | $5.07 | 19210 |
| 2024-02-06 | 54.40 | $5.02 | 53319 |
| 2024-02-05 | 52.30 | $4.93 | 34114 |
| 2024-02-02 | 56.12 | $5.07 | 68900 |
| 2024-02-01 | 58.73 | $5.16 | 89512 |
| 2024-01-31 | 58.53 | $5.15 | 47925 |
| 2024-01-30 | 62.65 | $5.29 | 80500 |
| 2024-01-29 | 66.13 | $5.40 | 54312 |
| 2024-01-26 | 67.09 | $5.43 | 42326 |
| 2024-01-25 | 65.83 | $5.35 | 92921 |
| 2024-01-24 | 63.32 | $5.20 | 16800 |
| 2024-01-23 | 61.35 | $5.09 | 16416 |
| 2024-01-22 | 64.66 | $5.20 | 28711 |
| 2024-01-19 | 62.38 | $5.07 | 26900 |
| 2024-01-18 | 62.38 | $5.07 | 45500 |
| 2024-01-17 | 55.86 | $4.74 | 55000 |
| 2024-01-16 | 55.86 | $4.74 | 52400 |
| 2024-01-12 | 47.08 | $4.39 | 40511 |
| 2024-01-11 | 48.12 | $4.43 | 32903 |
| 2024-01-10 | 51.35 | $4.55 | 25200 |
| 2024-01-09 | 46.21 | $4.37 | 33207 |
| 2024-01-08 | 47.26 | $4.41 | 23040 |
| 2024-01-05 | 49.97 | $4.51 | 30046 |
| 2024-01-04 | 45.19 | $4.35 | 46532 |
| 2024-01-03 | 48.79 | $4.48 | 14621 |
| 2024-01-02 | 47.26 | $4.43 | 44702 |
| 2023-12-29 | 54.73 | $4.67 | 9800 |
| 2023-12-28 | 54.44 | $4.66 | 14745 |
| 2023-12-27 | 56.82 | $4.73 | 35108 |
| 2023-12-26 | 59.29 | $4.80 | 3321 |
| 2023-12-22 | 55.35 | $4.65 | 37802 |
| 2023-12-21 | 56.03 | $4.67 | 40825 |
| 2023-12-20 | 55.24 | $4.64 | 28900 |
| 2023-12-19 | 59.66 | $4.77 | 42011 |
| 2023-12-18 | 58.45 | $4.72 | 56101 |
| 2023-12-15 | 54.83 | $4.58 | 20600 |
| 2023-12-14 | 55.82 | $4.61 | 20200 |
| 2023-12-13 | 52.86 | $4.50 | 17600 |
| 2023-12-12 | 47.03 | $4.31 | 11015 |
| 2023-12-11 | 47.32 | $4.32 | 17129 |
| 2023-12-08 | 44.70 | $4.24 | 25001 |
| 2023-12-07 | 39.34 | $4.09 | 14700 |
| 2023-12-06 | 40.08 | $4.12 | 13126 |
| 2023-12-05 | 40.08 | $4.12 | 11500 |
| 2023-12-04 | 42.73 | $4.23 | 30829 |
| 2023-12-01 | 42.98 | $4.24 | 17014 |
| 2023-11-30 | 44.19 | $4.29 | 5700 |
| 2023-11-29 | 43.58 | $4.27 | 7121 |
| 2023-11-28 | 43.81 | $4.28 | 19900 |
| 2023-11-27 | 39.99 | $4.15 | 16043 |
| 2023-11-24 | 39.99 | $4.15 | 11142 |
| 2023-11-22 | 39.99 | $4.15 | 17600 |
| 2023-11-21 | 41.67 | $4.24 | 42100 |
| 2023-11-20 | 45.73 | $4.44 | 11329 |
| 2023-11-17 | 44.71 | $4.40 | 19323 |
| 2023-11-16 | 41.01 | $4.26 | 45536 |
| 2023-11-15 | 46.73 | $4.53 | 22717 |
| 2023-11-14 | 46.73 | $4.53 | 18646 |
| 2023-11-13 | 43.01 | $4.39 | 20300 |
| 2023-11-10 | 43.63 | $4.42 | 46944 |
| 2023-11-09 | 46.39 | $4.55 | 93437 |
| 2023-11-08 | 33.10 | $4.12 | 25700 |
| 2023-11-07 | 34.42 | $4.19 | 24022 |
| 2023-11-06 | 37.46 | $4.34 | 43600 |
| 2023-11-03 | 37.67 | $4.35 | 5012 |
| 2023-11-02 | 37.34 | $4.34 | 7700 |
| 2023-11-01 | 32.14 | $4.19 | 7000 |
| 2023-10-31 | 23.74 | $3.98 | 6218 |
| 2023-10-30 | 24.71 | $4.05 | 15500 |
| 2023-10-27 | 24.84 | $4.06 | 20500 |
| 2023-10-26 | 24.84 | $4.06 | 14532 |
| 2023-10-25 | 27.32 | $4.24 | 5224 |
| 2023-10-24 | 28.05 | $4.29 | 18736 |
| 2023-10-23 | 28.20 | $4.30 | 13517 |
| 2023-10-20 | 27.85 | $4.29 | 14400 |
| 2023-10-19 | 27.98 | $4.30 | 9000 |
| 2023-10-18 | 27.98 | $4.30 | 30203 |
| 2023-10-17 | 29.08 | $4.39 | 21433 |
| 2023-10-16 | 28.18 | $4.36 | 12421 |
| 2023-10-13 | 26.10 | $4.29 | 33716 |
| 2023-10-12 | 26.31 | $4.31 | 31700 |
| 2023-10-11 | 28.00 | $4.47 | 61448 |
| 2023-10-10 | 27.44 | $4.45 | 69800 |
| 2023-10-09 | 27.54 | $4.46 | 14387 |
| 2023-10-06 | 23.28 | $4.30 | 86200 |
| 2023-10-05 | 22.74 | $4.28 | 24100 |
| 2023-10-04 | 23.69 | $4.40 | 35000 |
| 2023-10-03 | 23.69 | $4.40 | 102100 |
| 2023-10-02 | 17.17 | $4.15 | 409000 |
| 2023-09-29 | 35.23 | $5.73 | 21700 |
| 2023-09-28 | 36.86 | $5.80 | 22535 |
| 2023-09-27 | 33.07 | $5.71 | 50300 |
| 2023-09-26 | 33.28 | $5.72 | 8000 |
| 2023-09-25 | 35.43 | $5.82 | 23800 |
| 2023-09-22 | 34.63 | $5.80 | 7100 |
| 2023-09-21 | 33.85 | $5.78 | 15500 |
| 2023-09-20 | 36.53 | $5.91 | 5900 |
| 2023-09-19 | 36.75 | $5.92 | 10400 |
| 2023-09-18 | 36.75 | $5.92 | 8500 |
| 2023-09-15 | 36.94 | $5.93 | 23715 |
| 2023-09-14 | 37.13 | $5.94 | 5814 |
| 2023-09-13 | 37.67 | $5.97 | 8804 |
| 2023-09-12 | 36.79 | $5.94 | 55100 |
| 2023-09-11 | 38.51 | $6.04 | 8800 |
| 2023-09-08 | 39.56 | $6.10 | 33111 |
| 2023-09-07 | 37.68 | $6.03 | 29200 |
| 2023-09-06 | 39.17 | $6.12 | 13800 |
| 2023-09-05 | 41.61 | $6.26 | 12129 |
| 2023-09-01 | 41.61 | $6.26 | 16149 |
| 2023-08-31 | 39.17 | $6.16 | 16024 |
| 2023-08-30 | 39.32 | $6.17 | 29600 |
| 2023-08-29 | 36.93 | $6.07 | 7205 |
| 2023-08-28 | 35.49 | $6.01 | 25228 |
| 2023-08-25 | 34.77 | $5.98 | 12728 |
| 2023-08-24 | 34.77 | $5.98 | 6600 |
| 2023-08-23 | 37.11 | $6.17 | 6500 |
| 2023-08-22 | 35.82 | $6.11 | 22027 |
| 2023-08-21 | 35.61 | $6.10 | 19425 |
| 2023-08-18 | 35.21 | $6.08 | 36000 |
| 2023-08-17 | 34.43 | $6.04 | 24318 |
| 2023-08-16 | 32.30 | $5.93 | 49007 |
| 2023-08-15 | 34.12 | $6.12 | 98928 |
| 2023-08-14 | 36.36 | $6.34 | 53400 |
| 2023-08-11 | 37.21 | $6.42 | 125915 |
| 2023-08-10 | 45.52 | $7.08 | 228621 |
| 2023-08-09 | 64.06 | $7.98 | 27404 |
| 2023-08-08 | 65.75 | $8.04 | 8037 |
| 2023-08-07 | 64.10 | $7.93 | 4002 |
| 2023-08-04 | 63.95 | $7.92 | 20723 |
| 2023-08-03 | 62.61 | $7.83 | 16024 |
| 2023-08-02 | 62.85 | $7.84 | 21000 |
| 2023-08-01 | 69.63 | $8.10 | 9825 |
| 2023-07-31 | 70.18 | $8.12 | 53247 |
| 2023-07-28 | 72.08 | $8.19 | 49500 |
| 2023-07-27 | 68.49 | $7.88 | 32500 |
| 2023-07-26 | 68.36 | $7.87 | 27200 |
| 2023-07-25 | 71.03 | $7.97 | 31906 |
| 2023-07-24 | 71.30 | $7.98 | 74743 |
| 2023-07-21 | 68.14 | $7.70 | 17400 |
| 2023-07-20 | 71.06 | $7.81 | 46200 |
| 2023-07-19 | 70.29 | $7.74 | 24100 |
| 2023-07-18 | 70.29 | $7.74 | 194308 |
| 2023-07-17 | 64.73 | $7.28 | 42600 |
| 2023-07-14 | 63.31 | $7.18 | 21100 |
| 2023-07-13 | 68.26 | $7.37 | 7400 |
| 2023-07-12 | 67.89 | $7.34 | 94220 |
| 2023-07-11 | 67.15 | $7.28 | 17000 |
| 2023-07-10 | 66.16 | $7.20 | 17900 |
| 2023-07-07 | 64.64 | $7.08 | 45430 |
| 2023-07-06 | 58.61 | $6.67 | 20015 |
| 2023-07-05 | 63.36 | $6.86 | 21700 |
| 2023-07-03 | 64.14 | $6.89 | 3520 |
| 2023-06-30 | 63.14 | $6.82 | 75000 |
| 2023-06-29 | 58.91 | $6.55 | 147700 |
| 2023-06-28 | 50.28 | $6.12 | 5333 |
| 2023-06-27 | 51.72 | $6.18 | 12800 |
| 2023-06-26 | 52.68 | $6.22 | 7405 |
| 2023-06-23 | 49.82 | $6.09 | 101700 |
| 2023-06-22 | 53.10 | $6.23 | 17400 |
| 2023-06-21 | 53.10 | $6.23 | 19102 |
| 2023-06-20 | 50.13 | $6.09 | 12503 |
| 2023-06-16 | 52.62 | $6.20 | 14400 |
| 2023-06-15 | 51.37 | $6.14 | 23222 |
| 2023-06-14 | 59.87 | $6.48 | 20243 |
| 2023-06-13 | 57.30 | $6.35 | 43040 |
| 2023-06-12 | 53.62 | $6.18 | 16014 |
| 2023-06-09 | 48.67 | $5.98 | 12000 |
| 2023-06-08 | 49.17 | $6.00 | 17242 |
| 2023-06-07 | 50.39 | $6.05 | 25615 |
| 2023-06-06 | 50.16 | $6.04 | 28100 |
| 2023-06-05 | 48.53 | $5.97 | 11640 |
| 2023-06-02 | 50.08 | $6.04 | 38000 |
| 2023-06-01 | 42.60 | $5.74 | 26237 |
| 2023-05-31 | 44.28 | $5.82 | 31700 |
| 2023-05-30 | 44.28 | $5.82 | 28000 |
| 2023-05-26 | 45.08 | $5.86 | 6608 |
| 2023-05-25 | 45.28 | $5.87 | 24610 |
| 2023-05-24 | 47.63 | $5.99 | 17800 |
| 2023-05-23 | 51.89 | $6.19 | 166400 |
| 2023-05-22 | 51.69 | $6.18 | 6500 |
| 2023-05-19 | 50.89 | $6.14 | 23400 |
| 2023-05-18 | 52.75 | $6.23 | 14400 |
| 2023-05-17 | 51.05 | $6.14 | 28032 |
| 2023-05-16 | 49.12 | $6.04 | 41013 |
| 2023-05-15 | 53.53 | $6.26 | 45400 |
| 2023-05-12 | 51.07 | $6.13 | 293022 |
| 2023-05-11 | 50.87 | $6.12 | 31200 |
| 2023-05-10 | 57.00 | $6.41 | 34000 |
| 2023-05-09 | 59.09 | $6.50 | 29420 |
| 2023-05-08 | 57.27 | $6.39 | 25200 |
| 2023-05-05 | 54.46 | $6.23 | 95200 |
| 2023-05-04 | 50.40 | $6.02 | 195200 |
| 2023-05-03 | 42.50 | $5.68 | 47716 |
| 2023-05-02 | 44.48 | $5.78 | 81200 |
| 2023-05-01 | 50.26 | $6.04 | 138300 |
| 2023-04-28 | 50.98 | $6.07 | 110500 |
| 2023-04-27 | 41.32 | $5.71 | 32026 |
| 2023-04-26 | 39.43 | $5.65 | 39846 |
| 2023-04-25 | 40.47 | $5.70 | 100000 |
| 2023-04-24 | 46.21 | $5.95 | 33400 |
| 2023-04-21 | 43.14 | $5.85 | 32400 |
| 2023-04-20 | 42.83 | $5.84 | 61737 |
| 2023-04-19 | 43.74 | $5.88 | 79538 |
| 2023-04-18 | 47.56 | $6.04 | 48711 |
| 2023-04-17 | 48.56 | $6.08 | 66800 |
| 2023-04-14 | 48.56 | $6.08 | 117200 |
| 2023-04-13 | 49.03 | $6.10 | 40600 |
| 2023-04-12 | 47.59 | $6.04 | 166600 |
| 2023-04-11 | 48.90 | $6.10 | 404800 |
| 2023-04-10 | 47.05 | $6.02 | 76900 |
| 2023-04-06 | 47.46 | $6.04 | 33749 |
| 2023-04-05 | 49.08 | $6.12 | 30305 |
| 2023-04-04 | 48.87 | $6.11 | 28415 |
| 2023-04-03 | 50.83 | $6.21 | 32400 |
| 2023-03-31 | 45.65 | $5.96 | 49719 |
| 2023-03-30 | 42.17 | $5.81 | 14500 |
| 2023-03-29 | 41.22 | $5.77 | 59900 |
| 2023-03-28 | 38.07 | $5.64 | 19321 |
| 2023-03-27 | 37.34 | $5.61 | 59737 |
| 2023-03-24 | 33.85 | $5.47 | 70310 |
| 2023-03-23 | 35.04 | $5.56 | 41400 |
| 2023-03-22 | 35.17 | $5.57 | 41800 |
| 2023-03-21 | 36.73 | $5.69 | 87300 |
| 2023-03-20 | 33.46 | $5.55 | 114200 |
| 2023-03-17 | 35.99 | $5.75 | 264400 |
| 2023-03-16 | 37.46 | $5.86 | 442700 |
| 2023-03-15 | 38.42 | $5.93 | 158228 |
| 2023-03-14 | 43.02 | $6.24 | 84721 |
| 2023-03-13 | 43.50 | $6.27 | 50600 |
| 2023-03-10 | 44.12 | $6.31 | 62100 |
| 2023-03-09 | 48.77 | $6.59 | 23700 |
| 2023-03-08 | 51.92 | $6.76 | 20300 |
| 2023-03-07 | 51.39 | $6.73 | 40441 |
| 2023-03-06 | 57.80 | $7.05 | 59932 |
| 2023-03-03 | 53.68 | $6.81 | 66618 |
| 2023-03-02 | 54.96 | $6.87 | 137200 |
| 2023-03-01 | 52.27 | $6.72 | 51500 |
| 2023-02-28 | 50.00 | $6.60 | 394400 |
| 2023-02-27 | 48.25 | $6.51 | 95119 |
| 2023-02-24 | 47.07 | $6.45 | 22332 |
| 2023-02-23 | 43.84 | $6.29 | 38600 |
| 2023-02-22 | 40.15 | $6.12 | 16500 |
| 2023-02-21 | 40.60 | $6.15 | 31208 |
| 2023-02-17 | 43.68 | $6.35 | 22000 |
| 2023-02-16 | 44.32 | $6.39 | 39100 |
| 2023-02-15 | 48.16 | $6.62 | 21318 |
| 2023-02-14 | 46.43 | $6.53 | 25800 |
| 2023-02-13 | 44.28 | $6.42 | 39200 |
| 2023-02-10 | 46.37 | $6.55 | 52741 |
| 2023-02-09 | 45.04 | $6.48 | 82000 |
| 2023-02-08 | 49.01 | $6.72 | 60900 |
| 2023-02-07 | 49.35 | $6.74 | 70900 |
| 2023-02-06 | 50.53 | $6.81 | 51100 |
| 2023-02-03 | 54.60 | $7.04 | 67805 |
| 2023-02-02 | 49.93 | $6.76 | 46200 |
| 2023-02-01 | 54.49 | $7.00 | 90100 |
| 2023-01-31 | 58.73 | $7.20 | 119820 |
| 2023-01-30 | 62.67 | $7.37 | 45504 |
| 2023-01-27 | 67.48 | $7.56 | 54100 |
| 2023-01-26 | 66.85 | $7.51 | 214135 |
| 2023-01-25 | 64.04 | $7.30 | 92900 |
| 2023-01-24 | 62.90 | $7.22 | 30725 |
| 2023-01-23 | 68.84 | $7.45 | 77335 |
| 2023-01-20 | 68.60 | $7.43 | 94407 |
| 2023-01-19 | 67.63 | $7.35 | 93800 |
| 2023-01-18 | 67.51 | $7.34 | 145100 |
| 2023-01-17 | 66.22 | $7.23 | 41500 |
| 2023-01-13 | 66.68 | $7.25 | 61400 |
| 2023-01-12 | 67.79 | $7.30 | 76900 |
| 2023-01-11 | 66.63 | $7.19 | 95121 |
| 2023-01-10 | 63.91 | $6.95 | 178600 |
| 2023-01-09 | 62.71 | $6.85 | 100613 |
| 2023-01-06 | 53.99 | $6.25 | 111300 |
| 2023-01-05 | 50.90 | $6.08 | 35000 |
| 2023-01-04 | 50.15 | $6.04 | 92447 |
| 2023-01-03 | 49.97 | $6.03 | 57500 |
| 2022-12-30 | 55.53 | $6.32 | 42000 |
| 2022-12-29 | 55.37 | $6.31 | 63338 |
| 2022-12-28 | 52.21 | $6.12 | 62135 |
| 2022-12-27 | 55.34 | $6.28 | 75648 |
| 2022-12-23 | 56.76 | $6.35 | 50500 |
| 2022-12-22 | 54.05 | $6.18 | 26600 |
| 2022-12-21 | 59.92 | $6.46 | 202625 |
| 2022-12-20 | 55.85 | $6.21 | 207300 |
| 2022-12-19 | 51.96 | $6.00 | 61600 |
| 2022-12-16 | 52.80 | $6.04 | 26100 |
| 2022-12-15 | 55.13 | $6.15 | 14945 |
| 2022-12-14 | 60.19 | $6.37 | 44400 |
| 2022-12-13 | 56.95 | $6.18 | 341644 |
| 2022-12-12 | 55.50 | $6.10 | 27937 |
| 2022-12-09 | 54.22 | $6.03 | 57600 |
| 2022-12-08 | 55.75 | $6.10 | 51100 |
| 2022-12-07 | 55.41 | $6.08 | 36700 |
| 2022-12-06 | 55.61 | $6.09 | 49200 |
| 2022-12-05 | 58.89 | $6.25 | 46500 |
| 2022-12-02 | 67.12 | $6.60 | 182515 |
| 2022-12-01 | 67.38 | $6.61 | 98118 |
| 2022-11-30 | 66.90 | $6.57 | 140200 |
| 2022-11-29 | 63.60 | $6.31 | 37500 |
| 2022-11-28 | 63.47 | $6.30 | 49700 |
| 2022-11-25 | 71.13 | $6.61 | 45608 |
| 2022-11-23 | 71.39 | $6.62 | 3.8M |
| 2022-11-22 | 70.34 | $6.52 | 168600 |
| 2022-11-21 | 66.77 | $6.21 | 136721 |
| 2022-11-18 | 69.87 | $6.33 | 209100 |
| 2022-11-17 | 63.73 | $5.87 | 28007 |
| 2022-11-16 | 63.27 | $5.84 | 59413 |
| 2022-11-15 | 63.12 | $5.83 | 22228 |
| 2022-11-14 | 62.25 | $5.77 | 15749 |
| 2022-11-11 | 64.42 | $5.86 | 64700 |
| 2022-11-10 | 61.44 | $5.65 | 64900 |
| 2022-11-09 | 57.39 | $5.40 | 39822 |
| 2022-11-08 | 63.74 | $5.65 | 44400 |
| 2022-11-07 | 67.43 | $5.78 | 66100 |
| 2022-11-04 | 66.44 | $5.71 | 95701 |
| 2022-11-03 | 63.90 | $5.54 | 192500 |
| 2022-11-02 | 61.45 | $5.39 | 153649 |
| 2022-11-01 | 61.12 | $5.37 | 108318 |
| 2022-10-31 | 57.64 | $5.17 | 60406 |
| 2022-10-28 | 57.09 | $5.14 | 19416 |
| 2022-10-27 | 56.74 | $5.12 | 96100 |
| 2022-10-26 | 55.16 | $5.03 | 114700 |
| 2022-10-25 | 50.79 | $4.80 | 52031 |
| 2022-10-24 | 47.40 | $4.64 | 123328 |
| 2022-10-21 | 49.63 | $4.75 | 80628 |
| 2022-10-20 | 48.16 | $4.68 | 129700 |
| 2022-10-19 | 49.74 | $4.76 | 222725 |
| 2022-10-18 | 50.13 | $4.78 | 235500 |
| 2022-10-17 | 49.94 | $4.77 | 637719 |
| 2022-10-14 | 49.22 | $4.73 | 430207 |
| 2022-10-13 | 54.24 | $5.00 | 779400 |
| 2022-10-12 | 45.66 | $4.56 | 100 |
| 2022-10-11 | 48.19 | $4.69 | 1200 |
| 2022-10-10 | 55.92 | $5.03 | 4700 |
| 2022-10-07 | 55.92 | $5.03 | 2900 |
| 2022-10-06 | 55.92 | $5.03 | 1000 |
| 2022-10-05 | 52.04 | $4.83 | 600 |
| 2022-10-04 | 47.19 | $4.61 | 1023 |
| 2022-10-03 | 44.26 | $4.49 | 1643 |
| 2022-09-30 | 38.02 | $4.26 | 627 |
| 2022-09-29 | 38.19 | $4.27 | 800 |
| 2022-09-28 | 37.08 | $4.23 | 212 |
| 2022-09-27 | 35.14 | $4.16 | 603 |
| 2022-09-26 | 33.75 | $4.11 | 1104 |
| 2022-09-23 | 38.08 | $4.39 | 1030 |
| 2022-09-22 | 46.36 | $4.80 | 1100 |
| 2022-09-21 | 46.36 | $4.80 | 1700 |
| 2022-09-20 | 46.36 | $4.80 | 2000 |
| 2022-09-19 | 46.36 | $4.80 | 1701 |
| 2022-09-16 | 46.13 | $4.79 | 200 |
| 2022-09-15 | 48.11 | $4.89 | 2500 |
| 2022-09-14 | 61.07 | $5.41 | 2150 |
| 2022-09-13 | 61.07 | $5.41 | 2225 |
| 2022-09-12 | 61.07 | $5.41 | 208 |
| 2022-09-09 | 57.48 | $5.22 | 600 |
| 2022-09-08 | 48.16 | $4.83 | 2300 |
| 2022-09-07 | 48.16 | $4.83 | 1819 |
| 2022-09-06 | 51.01 | $4.94 | — |
| 2022-09-02 | 51.01 | $4.94 | — |
| 2022-09-01 | 51.01 | $4.94 | 1120 |
| 2022-08-31 | 63.24 | $5.36 | 1200 |
| 2022-08-30 | 63.24 | $5.36 | 650 |
| 2022-08-29 | 63.24 | $5.36 | 375 |
| 2022-08-26 | 63.24 | $5.36 | 237 |
| 2022-08-25 | 63.24 | $5.36 | 100 |
| 2022-08-24 | 60.26 | $5.19 | 1400 |
| 2022-08-23 | 57.97 | $5.07 | 207 |
| 2022-08-22 | 53.52 | $4.86 | 168 |
| 2022-08-19 | 53.52 | $4.86 | 100 |
| 2022-08-18 | 53.52 | $4.86 | 400 |
| 2022-08-17 | 53.11 | $4.84 | 3600 |
| 2022-08-16 | 51.92 | $4.78 | — |
| 2022-08-15 | 51.92 | $4.78 | 42200 |
| 2022-08-12 | 54.64 | $4.91 | 1225 |
| 2022-08-11 | 55.71 | $4.96 | 8830 |
| 2022-08-10 | 42.74 | $4.35 | 6433 |
| 2022-08-09 | 42.74 | $4.35 | 100 |
| 2022-08-08 | 42.74 | $4.35 | 200 |
| 2022-08-05 | 41.29 | $4.29 | — |
| 2022-08-04 | 41.29 | $4.29 | 600 |
| 2022-08-03 | 46.02 | $4.56 | 100 |
| 2022-08-02 | 43.76 | $4.46 | 100 |
| 2022-08-01 | 45.96 | $4.58 | — |
| 2022-07-29 | 45.96 | $4.58 | 2205 |
| 2022-07-28 | 47.39 | $4.66 | 530 |
| 2022-07-27 | 38.51 | $4.27 | 6300 |
| 2022-07-26 | 37.48 | $4.23 | 7010 |
| 2022-07-25 | 33.51 | $4.08 | 500 |
| 2022-07-22 | 34.48 | $4.15 | 4400 |
| 2022-07-21 | 35.31 | $4.21 | — |
| 2022-07-20 | 35.31 | $4.21 | 400 |
| 2022-07-19 | 31.33 | $4.05 | — |
| 2022-07-18 | 31.33 | $4.05 | 310 |
| 2022-07-15 | 26.74 | $3.87 | 500 |
| 2022-07-14 | 27.13 | $3.91 | 2400 |
| 2022-07-13 | 30.20 | $4.21 | 631 |
| 2022-07-12 | 31.09 | $4.29 | 410 |
| 2022-07-11 | 34.62 | $4.58 | — |
| 2022-07-08 | 34.62 | $4.58 | 2344 |
| 2022-07-07 | 28.02 | $4.32 | — |
| 2022-07-06 | 28.02 | $4.32 | 1000 |
| 2022-07-05 | 29.04 | $4.42 | 8011 |
| 2022-07-01 | 32.02 | $4.69 | — |
| 2022-06-30 | 32.02 | $4.69 | 8100 |
| 2022-06-29 | 33.04 | $4.78 | 15400 |
| 2022-06-28 | 34.31 | $4.89 | 20600 |
| 2022-06-27 | 33.87 | $4.87 | 600 |
| 2022-06-24 | 31.25 | $4.75 | — |
| 2022-06-23 | 31.25 | $4.75 | 900 |
| 2022-06-22 | 36.85 | $5.26 | — |
| 2022-06-21 | 36.85 | $5.26 | 2012 |
| 2022-06-17 | 28.71 | $4.90 | 16300 |
| 2022-06-16 | 31.73 | $5.18 | 210 |
| 2022-06-15 | 35.83 | $5.50 | 700 |
| 2022-06-14 | 35.08 | $5.47 | 2038 |
| 2022-06-13 | 38.64 | $5.72 | 1218 |
| 2022-06-10 | 43.13 | $5.99 | 500 |
| 2022-06-09 | 49.38 | $6.30 | 100 |
| 2022-06-08 | 49.15 | $6.29 | — |
| 2022-06-07 | 49.15 | $6.29 | — |
| 2022-06-06 | 49.15 | $6.29 | 114 |
| 2022-06-03 | 48.76 | $6.27 | 200 |
| 2022-06-02 | 53.46 | $6.51 | 1400 |
| 2022-06-01 | 50.03 | $6.33 | 1000 |
| 2022-05-31 | 49.24 | $6.29 | 1200 |
| 2022-05-27 | 43.51 | $6.02 | — |
| 2022-05-26 | 43.51 | $6.02 | — |
| 2022-05-25 | 43.51 | $6.02 | 311 |
| 2022-05-24 | 43.51 | $6.02 | — |
| 2022-05-23 | 43.51 | $6.02 | — |
| 2022-05-20 | 43.51 | $6.02 | 3801 |
| 2022-05-19 | 45.47 | $6.16 | — |
| 2022-05-18 | 45.47 | $6.16 | — |
| 2022-05-17 | 45.47 | $6.16 | — |
| 2022-05-16 | 45.47 | $6.16 | 915 |
| 2022-05-13 | 38.56 | $5.73 | — |
| 2022-05-12 | 38.56 | $5.73 | 500 |
| 2022-05-11 | 43.02 | $6.12 | 200 |
| 2022-05-10 | 39.07 | $5.89 | 1000 |
| 2022-05-09 | 36.90 | $5.77 | 800 |
| 2022-05-06 | 40.81 | $6.11 | 3703 |
| 2022-05-05 | 44.93 | $6.42 | 2500 |
| 2022-05-04 | 52.20 | $6.87 | 505 |
| 2022-05-03 | 47.15 | $6.59 | — |
| 2022-05-02 | 47.15 | $6.59 | 1800 |
| 2022-04-29 | 52.32 | $6.88 | 100 |
| 2022-04-28 | 49.98 | $6.75 | 500 |
| 2022-04-27 | 50.89 | $6.80 | — |
| 2022-04-26 | 50.89 | $6.80 | 314 |
| 2022-04-25 | 46.87 | $6.57 | 1600 |
| 2022-04-22 | 51.97 | $6.86 | 5400 |
| 2022-04-21 | 60.61 | $7.26 | 504 |
| 2022-04-20 | 70.01 | $7.60 | — |
| 2022-04-19 | 70.01 | $7.60 | 7616 |
| 2022-04-18 | 69.63 | $7.57 | 300 |
| 2022-04-14 | 68.90 | $7.51 | 4004 |
| 2022-04-13 | 66.72 | $7.34 | 814 |
| 2022-04-12 | 66.58 | $7.33 | 700 |
| 2022-04-11 | 61.06 | $6.95 | 100 |
| 2022-04-08 | 62.35 | $7.00 | 1700 |
| 2022-04-07 | 55.36 | $6.61 | — |
| 2022-04-06 | 55.36 | $6.61 | 500 |
| 2022-04-05 | 57.59 | $6.70 | 1525 |
| 2022-04-04 | 58.33 | $6.73 | 6100 |
| 2022-04-01 | 52.29 | $6.42 | 2200 |
| 2022-03-31 | 53.24 | $6.46 | 700 |
| 2022-03-30 | 52.42 | $6.42 | 72901 |
| 2022-03-29 | 54.93 | $6.53 | 1108 |
| 2022-03-28 | 55.39 | $6.55 | 1200 |
| 2022-03-25 | 59.89 | $6.74 | 1300 |
| 2022-03-24 | 58.54 | $6.66 | 707 |
| 2022-03-23 | 58.54 | $6.66 | 1000 |
| 2022-03-22 | 53.61 | $6.38 | 19500 |
| 2022-03-21 | 56.34 | $6.50 | 1808 |
| 2022-03-18 | 52.10 | $6.28 | 1508 |
| 2022-03-17 | 52.10 | $6.28 | 1800 |
| 2022-03-16 | 48.18 | $6.09 | — |
| 2022-03-15 | 48.18 | $6.09 | — |
| 2022-03-14 | 48.18 | $6.09 | 3005 |
| 2022-03-11 | 55.57 | $6.45 | — |
| 2022-03-10 | 55.57 | $6.45 | 414 |
| 2022-03-09 | 53.98 | $6.36 | 2000 |
| 2022-03-08 | 57.00 | $6.50 | — |
| 2022-03-07 | 57.00 | $6.50 | 901 |
| 2022-03-04 | 55.05 | $6.38 | — |
| 2022-03-03 | 55.05 | $6.38 | 243 |
| 2022-03-02 | 55.81 | $6.42 | 1100 |
| 2022-03-01 | 54.00 | $6.30 | 200 |
| 2022-02-28 | 50.81 | $6.10 | 1300 |
| 2022-02-25 | 49.99 | $6.05 | 3621 |
| 2022-02-24 | 44.52 | $5.74 | 1600 |
| 2022-02-23 | 47.72 | $5.94 | 300 |
| 2022-02-22 | 46.06 | $5.85 | 3200 |
| 2022-02-18 | 51.78 | $6.18 | — |
| 2022-02-17 | 51.78 | $6.18 | — |
| 2022-02-16 | 51.78 | $6.18 | 2400 |
| 2022-02-15 | 49.33 | $6.03 | 2400 |
| 2022-02-14 | 48.33 | $5.97 | 5400 |
| 2022-02-11 | 51.72 | $6.18 | 9300 |
| 2022-02-10 | 49.14 | $6.02 | 1100 |
| 2022-02-09 | 50.42 | $6.10 | 200 |
| 2022-02-08 | 48.83 | $6.00 | 1521 |
| 2022-02-07 | 51.65 | $6.18 | 10212 |
| 2022-02-04 | 48.01 | $5.95 | 14000 |
| 2022-02-03 | 43.63 | $5.70 | 704 |
| 2022-02-02 | 44.48 | $5.76 | 7630 |
| 2022-02-01 | 42.52 | $5.65 | 6300 |
| 2022-01-31 | 42.91 | $5.68 | 9200 |
| 2022-01-28 | 35.98 | $5.31 | 15327 |
| 2022-01-27 | 35.17 | $5.27 | 5700 |
| 2022-01-26 | 33.78 | $5.20 | 113500 |
| 2022-01-25 | 33.40 | $5.18 | 14000 |
| 2022-01-24 | 34.16 | $5.26 | 35040 |
| 2022-01-21 | 54.46 | $6.64 | — |
| 2022-01-20 | 54.46 | $6.64 | 12000 |
| 2022-01-19 | 57.60 | $6.78 | 16110 |
| 2022-01-18 | 60.43 | $6.90 | 12500 |
| 2022-01-14 | 57.27 | $6.71 | 3000 |
| 2022-01-13 | 63.06 | $6.94 | — |
| 2022-01-12 | 63.06 | $6.94 | 500 |
| 2022-01-11 | 59.35 | $6.71 | 1400 |
| 2022-01-10 | 52.67 | $6.37 | 1600 |
| 2022-01-07 | 53.16 | $6.39 | — |
| 2022-01-06 | 53.16 | $6.39 | 100 |
| 2022-01-05 | 52.77 | $6.37 | — |
| 2022-01-04 | 52.77 | $6.37 | 4547 |
| 2022-01-03 | 46.22 | $6.05 | — |
| 2021-12-31 | 46.22 | $6.05 | — |
| 2021-12-30 | 46.22 | $6.05 | 3600 |
| 2021-12-29 | 47.09 | $6.10 | — |
| 2021-12-28 | 47.09 | $6.10 | 100 |
| 2021-12-27 | 39.91 | $5.75 | — |
| 2021-12-23 | 39.91 | $5.75 | — |
| 2021-12-22 | 39.91 | $5.75 | — |
| 2021-12-21 | 39.91 | $5.75 | 700 |
| 2021-12-20 | 24.97 | $5.12 | 1300 |
| 2021-12-17 | 30.04 | $5.57 | 100 |
| 2021-12-16 | 32.85 | $5.77 | — |
| 2021-12-15 | 32.85 | $5.77 | — |
| 2021-12-14 | 32.85 | $5.77 | — |
| 2021-12-13 | 32.85 | $5.77 | 100 |
| 2021-12-10 | 35.13 | $5.94 | 1700 |
| 2021-12-09 | 33.85 | $5.89 | — |
| 2021-12-08 | 33.85 | $5.89 | — |
| 2021-12-07 | 33.85 | $5.89 | 200 |
| 2021-12-06 | 30.56 | $5.75 | 200 |
| 2021-12-03 | 29.12 | $5.69 | 500 |
| 2021-12-02 | 29.51 | $5.73 | 300 |
| 2021-12-01 | 27.68 | $5.65 | 1400 |
| 2021-11-30 | 28.93 | $5.79 | 3100 |
| 2021-11-29 | 31.11 | $6.02 | 1400 |
| 2021-11-26 | 32.53 | $6.16 | 1000 |
| 2021-11-24 | 35.26 | $6.41 | 3645 |
| 2021-11-23 | 35.60 | $6.44 | 610 |
| 2021-11-22 | 34.60 | $6.39 | 1600 |
| 2021-11-19 | 35.55 | $6.48 | 5818 |
| 2021-11-18 | 37.49 | $6.66 | 600 |
| 2021-11-17 | 38.38 | $6.74 | 1919 |
| 2021-11-16 | 40.18 | $6.90 | 7100 |
| 2021-11-15 | 36.64 | $6.70 | 2200 |
| 2021-11-12 | 36.46 | $6.69 | 200 |
| 2021-11-11 | 35.78 | $6.65 | 3400 |
| 2021-11-10 | 37.11 | $6.79 | 1100 |
| 2021-11-09 | 40.39 | $7.11 | 5220 |
| 2021-11-08 | 39.43 | $7.05 | 700 |
| 2021-11-05 | 39.28 | $7.04 | 3903 |
| 2021-11-04 | 62.66 | $8.59 | 500 |
| 2021-11-03 | 61.54 | $8.51 | 300 |
| 2021-11-02 | 71.79 | $8.91 | — |
| 2021-11-01 | 71.79 | $8.91 | 926 |
| 2021-10-29 | 67.37 | $8.55 | 1143 |
| 2021-10-28 | 67.37 | $8.55 | 902 |
| 2021-10-27 | 68.44 | $8.59 | 817 |
| 2021-10-26 | 76.88 | $8.88 | 800 |
| 2021-10-25 | 76.11 | $8.80 | 100 |
| 2021-10-22 | 74.17 | $8.61 | 2200 |
| 2021-10-21 | 73.63 | $8.56 | 3827 |
| 2021-10-20 | 82.06 | $8.82 | 1000 |
| 2021-10-19 | 82.40 | $8.83 | 231 |
| 2021-10-18 | 83.07 | $8.85 | 1500 |
| 2021-10-15 | 82.46 | $8.76 | 4519 |
| 2021-10-14 | 80.23 | $8.46 | 14149 |
| 2021-10-13 | 75.13 | $7.95 | 300 |
| 2021-10-12 | 76.23 | $7.98 | 4000 |
| 2021-10-11 | 74.19 | $7.81 | — |
| 2021-10-08 | 74.19 | $7.81 | 500 |
| 2021-10-07 | 72.17 | $7.65 | 11719 |
| 2021-10-06 | 71.23 | $7.58 | 3000 |
| 2021-10-05 | 68.96 | $7.42 | 1300 |
| 2021-10-04 | 69.28 | $7.43 | 3800 |
| 2021-10-01 | 68.43 | $7.37 | 1000 |
| 2021-09-30 | 67.73 | $7.32 | 800 |
| 2021-09-29 | 68.90 | $7.36 | 300 |
| 2021-09-28 | 68.25 | $7.31 | 725 |
| 2021-09-27 | 73.20 | $7.48 | 10700 |
| 2021-09-24 | 64.96 | $6.90 | 5100 |
| 2021-09-23 | 65.29 | $6.91 | 500 |
| 2021-09-22 | 53.43 | $6.38 | — |
| 2021-09-21 | 53.43 | $6.38 | — |
| 2021-09-20 | 53.43 | $6.38 | 2501 |
| 2021-09-17 | 66.25 | $6.73 | — |
| 2021-09-16 | 66.25 | $6.73 | 100 |
| 2021-09-15 | 45.80 | $6.12 | — |
| 2021-09-14 | 45.80 | $6.12 | — |
| 2021-09-13 | 45.80 | $6.12 | — |
| 2021-09-10 | 45.80 | $6.12 | — |
| 2021-09-09 | 45.80 | $6.12 | 400 |
| 2021-09-08 | 42.72 | $6.05 | — |
| 2021-09-07 | 42.72 | $6.05 | — |
| 2021-09-03 | 42.72 | $6.05 | 100 |
| 2021-09-02 | 42.72 | $6.05 | — |
| 2021-09-01 | 42.72 | $6.05 | 2100 |
| 2021-08-31 | 43.82 | $6.09 | 1800 |
| 2021-08-30 | 45.21 | $6.14 | 1100 |
| 2021-08-27 | 46.32 | $6.18 | — |
| 2021-08-26 | 46.32 | $6.18 | — |
| 2021-08-25 | 46.32 | $6.18 | — |
| 2021-08-24 | 46.32 | $6.18 | — |
| 2021-08-23 | 46.32 | $6.18 | 1910 |
| 2021-08-20 | 37.03 | $5.87 | 1000 |
| 2021-08-19 | 32.37 | $5.74 | 300 |
| 2021-08-18 | 50.77 | $6.41 | — |
| 2021-08-17 | 50.77 | $6.41 | — |
| 2021-08-16 | 50.77 | $6.41 | 100 |
| 2021-08-13 | 51.14 | $6.42 | — |
| 2021-08-12 | 51.14 | $6.42 | 100 |
| 2021-08-11 | 44.96 | $6.25 | — |
| 2021-08-10 | 44.96 | $6.25 | — |
| 2021-08-09 | 44.96 | $6.25 | — |
| 2021-08-06 | 44.96 | $6.25 | 1000 |
| 2021-08-05 | 22.34 | $5.77 | — |
| 2021-08-04 | 22.34 | $5.77 | — |
| 2021-08-03 | 22.34 | $5.77 | 200 |
| 2021-08-02 | 22.51 | $5.78 | — |
| 2021-07-30 | 22.51 | $5.78 | 1000 |
| 2021-07-29 | 25.20 | $5.94 | 500 |
| 2021-07-28 | 16.95 | $5.80 | 400 |
| 2021-07-27 | 18.62 | $5.92 | 200 |
| 2021-07-26 | 13.92 | $5.85 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.28
2026-07-23
Close Price
$23.88
Vol: 413500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -48.28 | $23.88 | 413500 |
| 2026-07-22 | -53.29 | $23.72 | 351715 |
| 2026-07-21 | -48.52 | $23.97 | 568800 |
| 2026-07-20 | -77.45 | $23.06 | 256300 |
| 2026-07-17 | -66.58 | $23.46 | 246500 |
| 2026-07-16 | -66.58 | $23.46 | 418800 |
| 2026-07-15 | -57.07 | $23.81 | 288571 |
| 2026-07-14 | -44.84 | $24.26 | 289126 |
| 2026-07-13 | -56.52 | $23.83 | 289953 |
| 2026-07-10 | -55.71 | $23.86 | 361600 |
| 2026-07-09 | -49.46 | $24.09 | 167302 |
| 2026-07-08 | -40.76 | $24.41 | 450523 |
| 2026-07-07 | -78.26 | $23.03 | 583152 |
| 2026-07-06 | -96.48 | $22.64 | 387600 |
| 2026-07-02 | -94.97 | $23.08 | 532400 |
| 2026-07-01 | -85.40 | $23.57 | 177910 |
| 2026-06-30 | -59.50 | $24.51 | 349300 |
| 2026-06-29 | -51.52 | $24.80 | 504500 |
| 2026-06-26 | -47.38 | $24.95 | 407300 |
| 2026-06-25 | -56.47 | $24.62 | 529800 |
| 2026-06-24 | -72.35 | $24.11 | 275615 |
| 2026-06-23 | -47.63 | $25.25 | 441513 |
| 2026-06-22 | -36.96 | $25.82 | 490300 |
| 2026-06-18 | -77.98 | $24.15 | 669154 |
| 2026-06-17 | -95.83 | $23.72 | 339311 |
| 2026-06-16 | -96.63 | $23.68 | 393138 |
| 2026-06-15 | -89.29 | $24.05 | 538400 |
| 2026-06-12 | -85.17 | $24.30 | 348600 |
| 2026-06-11 | -91.38 | $23.99 | 882400 |
| 2026-06-10 | -92.99 | $23.91 | 965464 |
| 2026-06-09 | -84.40 | $24.71 | 273467 |
| 2026-06-08 | -81.32 | $24.85 | 442614 |
| 2026-06-05 | -97.09 | $24.15 | 731871 |
| 2026-06-04 | -59.70 | $26.38 | 218502 |
| 2026-06-03 | -69.83 | $25.91 | 243936 |
| 2026-06-02 | -62.72 | $26.24 | 372433 |
| 2026-06-01 | -81.47 | $25.37 | 504848 |
| 2026-05-29 | -91.16 | $24.92 | 1.1M |
| 2026-05-28 | -98.37 | $24.92 | 497906 |
| 2026-05-27 | -96.96 | $25.32 | 794216 |
| 2026-05-26 | -52.67 | $27.08 | 857700 |
| 2026-05-22 | -44.53 | $27.40 | 212413 |
| 2026-05-21 | -42.52 | $27.19 | 249500 |
| 2026-05-20 | -30.37 | $27.75 | 1.6M |
| 2026-05-19 | -18.69 | $28.09 | 338932 |
| 2026-05-18 | -15.52 | $28.16 | 240032 |
| 2026-05-15 | -20.06 | $27.87 | 380192 |
| 2026-05-14 | -21.03 | $27.68 | 362376 |
| 2026-05-13 | -25.18 | $27.39 | 1.2M |
| 2026-05-12 | -30.62 | $27.01 | 482300 |
| 2026-05-11 | -32.84 | $26.69 | 762100 |
| 2026-05-08 | -26.61 | $27.13 | 556427 |
| 2026-05-07 | -1.83 | $28.39 | 948500 |
| 2026-05-06 | -17.18 | $27.05 | 702166 |
| 2026-05-05 | -6.17 | $27.79 | 503809 |
| 2026-05-04 | -10.21 | $27.43 | 828527 |
| 2026-05-01 | -1.28 | $27.16 | 387525 |
| 2026-04-30 | -1.34 | $26.82 | 373795 |
| 2026-04-29 | -0.72 | $26.34 | 299267 |
| 2026-04-28 | -13.94 | $25.42 | 931107 |
| 2026-04-27 | -11.78 | $25.57 | 731848 |
| 2026-04-24 | 0.00 | $25.68 | 406900 |
| 2026-04-23 | -4.72 | $24.88 | 339200 |
| 2026-04-22 | -0.20 | $24.47 | 469400 |
| 2026-04-21 | -20.43 | $23.13 | 367308 |
| 2026-04-20 | -12.90 | $23.48 | 488200 |
| 2026-04-17 | -25.81 | $22.88 | 416500 |
| 2026-04-16 | -11.83 | $23.53 | 322305 |
| 2026-04-15 | -1.27 | $23.32 | 474900 |
| 2026-04-14 | -3.29 | $22.66 | 575049 |
| 2026-04-13 | -5.72 | $22.23 | 326508 |
| 2026-04-10 | -22.87 | $21.42 | 1.0M |
| 2026-04-09 | -36.05 | $21.08 | 678548 |
| 2026-04-08 | -42.59 | $20.98 | 1.4M |
| 2026-04-07 | -69.58 | $20.50 | 569242 |
| 2026-04-06 | -81.75 | $20.18 | 1.1M |
| 2026-04-02 | -81.37 | $20.19 | 1.2M |
| 2026-04-01 | -99.29 | $19.89 | 533832 |
| 2026-03-31 | -78.52 | $20.92 | 782614 |
| 2026-03-30 | -93.92 | $20.55 | 572100 |
| 2026-03-27 | -69.21 | $21.55 | 1.2M |
| 2026-03-26 | -76.22 | $21.32 | 279022 |
| 2026-03-25 | -58.13 | $21.71 | 512812 |
| 2026-03-24 | -60.39 | $21.35 | 470225 |
| 2026-03-23 | -59.83 | $21.05 | 1.1M |
| 2026-03-20 | -51.46 | $21.35 | 1.4M |
| 2026-03-19 | -45.63 | $21.63 | 1.2M |
| 2026-03-18 | -50.83 | $21.38 | 364442 |
| 2026-03-17 | -52.92 | $21.28 | 442700 |
| 2026-03-16 | -58.46 | $20.78 | 391890 |
| 2026-03-13 | -50.00 | $20.93 | 250337 |
| 2026-03-12 | -45.22 | $21.03 | 556700 |
| 2026-03-11 | -33.71 | $21.74 | 2.8M |
| 2026-03-10 | -28.85 | $22.04 | 230739 |
| 2026-03-09 | -29.82 | $21.98 | 344849 |
| 2026-03-06 | -31.95 | $21.67 | 311552 |
| 2026-03-05 | -27.51 | $21.82 | 350223 |
| 2026-03-04 | -16.51 | $22.62 | 2.1M |
| 2026-03-03 | -21.87 | $22.23 | 668112 |
| 2026-03-02 | -6.46 | $23.35 | 625089 |
| 2026-02-27 | -15.46 | $22.40 | 1.6M |
| 2026-02-26 | -3.47 | $23.23 | 866158 |
| 2026-02-25 | -8.82 | $19.86 | 509463 |
| 2026-02-24 | -0.87 | $19.95 | 328327 |
| 2026-02-23 | -16.52 | $19.31 | 286221 |
| 2026-02-20 | -12.54 | $19.45 | 473944 |
| 2026-02-19 | -13.11 | $19.43 | 409534 |
| 2026-02-18 | -10.85 | $19.42 | 391040 |
| 2026-02-17 | -17.85 | $19.02 | 626403 |
| 2026-02-13 | -19.44 | $18.95 | 569139 |
| 2026-02-12 | -40.63 | $18.09 | 255900 |
| 2026-02-11 | -29.17 | $18.53 | 333500 |
| 2026-02-10 | -33.18 | $18.23 | 317513 |
| 2026-02-09 | -28.16 | $18.29 | 292505 |
| 2026-02-06 | -37.30 | $17.83 | 299400 |
| 2026-02-05 | -57.23 | $16.84 | 429094 |
| 2026-02-04 | -45.78 | $17.37 | 823092 |
| 2026-02-03 | -2.41 | $19.53 | 698400 |
| 2026-02-02 | -1.75 | $18.60 | 520623 |
| 2026-01-30 | -3.40 | $18.36 | 430238 |
| 2026-01-29 | -8.75 | $18.11 | 322388 |
| 2026-01-28 | -7.19 | $17.64 | 506525 |
| 2026-01-27 | -0.36 | $17.47 | 502013 |
| 2026-01-26 | -9.92 | $16.94 | 284020 |
| 2026-01-23 | -28.97 | $16.46 | 274542 |
| 2026-01-22 | -9.65 | $16.73 | 445200 |
| 2026-01-21 | -2.24 | $16.85 | 234500 |
| 2026-01-20 | -24.76 | $16.22 | 398400 |
| 2026-01-16 | -23.11 | $16.21 | 354347 |
| 2026-01-15 | -20.00 | $16.28 | 336815 |
| 2026-01-14 | -33.33 | $15.98 | 556423 |
| 2026-01-13 | -5.13 | $16.33 | 1.0M |
| 2026-01-12 | -58.46 | $15.29 | 1.0M |
| 2026-01-09 | -72.82 | $15.01 | 809531 |
| 2026-01-08 | -68.72 | $15.09 | 259946 |
| 2026-01-07 | -74.01 | $14.75 | 362500 |
| 2026-01-06 | -68.28 | $14.88 | 381138 |
| 2026-01-05 | -35.62 | $15.60 | 476900 |
| 2026-01-02 | -2.94 | $15.94 | 254100 |
| 2025-12-31 | -23.48 | $15.43 | 235300 |
| 2025-12-30 | -13.77 | $15.67 | 370489 |
| 2025-12-29 | -23.08 | $15.44 | 373700 |
| 2025-12-26 | -32.39 | $15.21 | 116100 |
| 2025-12-24 | -33.20 | $15.19 | 112849 |
| 2025-12-23 | -30.22 | $15.20 | 231500 |
| 2025-12-22 | -25.75 | $15.32 | 247500 |
| 2025-12-19 | -34.93 | $14.99 | 301400 |
| 2025-12-18 | -34.59 | $15.00 | 583500 |
| 2025-12-17 | -10.69 | $15.67 | 322200 |
| 2025-12-16 | -10.47 | $15.65 | 645307 |
| 2025-12-15 | -4.36 | $15.86 | 565847 |
| 2025-12-12 | -7.27 | $15.76 | 895330 |
| 2025-12-11 | -1.49 | $15.88 | 382400 |
| 2025-12-10 | -0.65 | $15.64 | 1.0M |
| 2025-12-09 | -0.74 | $15.25 | 548862 |
| 2025-12-08 | -9.38 | $14.31 | 795400 |
| 2025-12-05 | -3.13 | $14.43 | 381549 |
| 2025-12-04 | -7.74 | $14.12 | 428126 |
| 2025-12-03 | -30.00 | $13.74 | 388700 |
| 2025-12-02 | -38.01 | $13.60 | 473401 |
| 2025-12-01 | -16.96 | $13.96 | 367035 |
| 2025-11-28 | -11.05 | $13.99 | 172500 |
| 2025-11-26 | -22.67 | $13.79 | 319115 |
| 2025-11-25 | -26.16 | $13.73 | 938711 |
| 2025-11-24 | -25.58 | $13.74 | 591673 |
| 2025-11-21 | -36.63 | $13.55 | 670800 |
| 2025-11-20 | -40.98 | $13.34 | 693308 |
| 2025-11-19 | -12.27 | $13.48 | 487300 |
| 2025-11-18 | -28.81 | $13.05 | 769459 |
| 2025-11-17 | -32.25 | $12.86 | 1.1M |
| 2025-11-14 | -14.86 | $13.31 | 509167 |
| 2025-11-13 | -24.84 | $12.96 | 471309 |
| 2025-11-12 | -6.92 | $13.53 | 470643 |
| 2025-11-11 | -4.09 | $13.62 | 674000 |
| 2025-11-10 | -6.29 | $13.55 | 820722 |
| 2025-11-07 | -11.32 | $13.39 | 395316 |
| 2025-11-06 | -11.95 | $13.37 | 913395 |
| 2025-11-05 | -14.75 | $12.65 | 436431 |
| 2025-11-04 | -16.39 | $12.61 | 370562 |
| 2025-11-03 | -1.23 | $12.98 | 437215 |
| 2025-10-31 | -15.83 | $12.59 | 541517 |
| 2025-10-30 | -18.33 | $12.53 | 347300 |
| 2025-10-29 | -10.83 | $12.71 | 484338 |
| 2025-10-28 | -17.50 | $12.55 | 507635 |
| 2025-10-27 | -1.37 | $12.73 | 452344 |
| 2025-10-24 | 0.00 | $12.46 | 465549 |
| 2025-10-23 | -4.49 | $12.06 | 446000 |
| 2025-10-22 | -16.24 | $11.55 | 269445 |
| 2025-10-21 | -39.32 | $11.28 | 256749 |
| 2025-10-20 | -52.14 | $11.13 | 187300 |
| 2025-10-17 | -82.91 | $10.77 | 484581 |
| 2025-10-16 | -78.91 | $10.73 | 268700 |
| 2025-10-15 | -64.06 | $10.92 | 290100 |
| 2025-10-14 | -69.53 | $10.85 | 624600 |
| 2025-10-13 | -45.31 | $11.16 | 298400 |
| 2025-10-10 | -75.00 | $10.78 | 647600 |
| 2025-10-09 | -20.31 | $11.48 | 534203 |
| 2025-10-08 | -11.64 | $11.53 | 732836 |
| 2025-10-07 | -2.11 | $11.58 | 369246 |
| 2025-10-06 | -6.12 | $11.42 | 892912 |
| 2025-10-03 | -10.13 | $11.27 | 522000 |
| 2025-10-02 | -19.86 | $10.98 | 294231 |
| 2025-10-01 | -17.81 | $11.01 | 281511 |
| 2025-09-30 | -33.56 | $10.78 | 251713 |
| 2025-09-29 | -27.40 | $10.87 | 220011 |
| 2025-09-26 | -19.18 | $10.99 | 178329 |
| 2025-09-25 | -10.07 | $11.12 | 366237 |
| 2025-09-24 | -25.17 | $10.89 | 434505 |
| 2025-09-23 | -13.50 | $11.05 | 408500 |
| 2025-09-22 | -5.15 | $10.93 | 517512 |
| 2025-09-19 | -17.42 | $10.73 | 354628 |
| 2025-09-18 | -14.19 | $10.75 | 302300 |
| 2025-09-17 | -8.00 | $10.73 | 410700 |
| 2025-09-16 | -5.33 | $10.77 | 337130 |
| 2025-09-15 | -2.10 | $10.75 | 528830 |
| 2025-09-12 | -6.82 | $10.58 | 240200 |
| 2025-09-11 | -0.87 | $10.49 | 387800 |
| 2025-09-10 | -9.52 | $10.30 | 303003 |
| 2025-09-09 | -20.16 | $10.14 | 451701 |
| 2025-09-08 | -25.00 | $10.06 | 531600 |
| 2025-09-05 | -24.68 | $10.01 | 281714 |
| 2025-09-04 | -6.40 | $10.29 | 294100 |
| 2025-09-03 | -8.05 | $10.21 | 335500 |
| 2025-09-02 | 0.00 | $10.24 | 383518 |
| 2025-08-29 | -1.98 | $10.09 | 361700 |
| 2025-08-28 | -2.75 | $10.07 | 773132 |
| 2025-08-27 | -7.23 | $9.77 | 221429 |
| 2025-08-26 | -5.96 | $9.80 | 293054 |
| 2025-08-25 | -7.23 | $9.77 | 379142 |
| 2025-08-22 | 0.00 | $9.87 | 561900 |
| 2025-08-21 | -0.93 | $9.72 | 420400 |
| 2025-08-20 | -11.16 | $9.50 | 495346 |
| 2025-08-19 | -16.74 | $9.38 | 660039 |
| 2025-08-18 | -1.40 | $9.71 | 1.6M |
| 2025-08-15 | -6.98 | $9.59 | 696600 |
| 2025-08-14 | -6.51 | $9.60 | 844000 |
| 2025-08-13 | -2.79 | $9.68 | 1.1M |
| 2025-08-12 | 0.00 | $9.58 | 860057 |
| 2025-08-11 | -7.06 | $9.17 | 634800 |
| 2025-08-08 | -10.59 | $9.11 | 755800 |
| 2025-08-07 | -23.53 | $8.89 | 976928 |
| 2025-08-06 | -42.86 | $8.07 | 508800 |
| 2025-08-05 | -33.33 | $8.15 | 589900 |
| 2025-08-04 | -77.38 | $7.78 | 158500 |
| 2025-08-01 | -76.19 | $7.79 | 328326 |
| 2025-07-31 | -60.00 | $7.98 | 137129 |
| 2025-07-30 | -22.67 | $8.26 | 214300 |
| 2025-07-29 | -5.26 | $8.39 | 284200 |
| 2025-07-28 | -17.54 | $8.14 | 611863 |
| 2025-07-25 | -38.60 | $8.02 | 168100 |
| 2025-07-24 | -8.77 | $8.19 | 181213 |
| 2025-07-23 | -3.17 | $8.22 | 397507 |
| 2025-07-22 | -27.42 | $7.99 | 179219 |
| 2025-07-21 | -24.19 | $8.01 | 140114 |
| 2025-07-18 | -27.87 | $7.98 | 172310 |
| 2025-07-17 | -29.51 | $7.97 | 306438 |
| 2025-07-16 | -42.62 | $7.89 | 221000 |
| 2025-07-15 | -26.23 | $7.99 | 250721 |
| 2025-07-14 | -16.39 | $8.05 | 502533 |
| 2025-07-11 | -60.66 | $7.78 | 110623 |
| 2025-07-10 | -45.90 | $7.87 | 171517 |
| 2025-07-09 | -50.82 | $7.84 | 234020 |
| 2025-07-08 | -40.98 | $7.90 | 206600 |
| 2025-07-07 | -45.71 | $7.83 | 240202 |
| 2025-07-03 | -4.65 | $8.11 | 132318 |
| 2025-07-02 | -7.41 | $8.04 | 305510 |
| 2025-07-01 | -20.21 | $7.91 | 311200 |
| 2025-06-30 | -18.92 | $7.89 | 228727 |
| 2025-06-27 | -25.22 | $7.81 | 374230 |
| 2025-06-26 | -12.17 | $7.96 | 362700 |
| 2025-06-25 | -28.70 | $7.77 | 296000 |
| 2025-06-24 | -34.78 | $7.70 | 316700 |
| 2025-06-23 | -24.63 | $7.77 | 302300 |
| 2025-06-20 | -9.56 | $7.97 | 334549 |
| 2025-06-18 | -19.85 | $7.83 | 177700 |
| 2025-06-17 | -13.97 | $7.91 | 184700 |
| 2025-06-16 | -8.87 | $7.87 | 234023 |
| 2025-06-13 | 0.00 | $7.94 | 403439 |
| 2025-06-12 | 0.00 | $7.83 | 243000 |
| 2025-06-11 | -0.93 | $7.81 | 199900 |
| 2025-06-10 | -6.67 | $7.72 | 360200 |
| 2025-06-09 | -7.62 | $7.71 | 601900 |
| 2025-06-06 | -5.62 | $7.58 | 313300 |
| 2025-06-05 | -15.45 | $7.39 | 206000 |
| 2025-06-04 | -11.82 | $7.43 | 296515 |
| 2025-06-03 | -3.74 | $7.49 | 318100 |
| 2025-06-02 | -23.40 | $7.18 | 261501 |
| 2025-05-30 | -39.36 | $7.03 | 148800 |
| 2025-05-29 | -23.40 | $7.18 | 160718 |
| 2025-05-28 | -18.37 | $7.22 | 230712 |
| 2025-05-27 | -20.41 | $7.20 | 319418 |
| 2025-05-23 | -32.26 | $7.05 | 199443 |
| 2025-05-22 | -53.76 | $6.85 | 403700 |
| 2025-05-21 | -50.54 | $6.88 | 1.4M |
| 2025-05-20 | -28.28 | $7.07 | 172903 |
| 2025-05-19 | -17.17 | $7.18 | 270921 |
| 2025-05-16 | -25.25 | $7.10 | 432600 |
| 2025-05-15 | -21.21 | $7.14 | 594314 |
| 2025-05-14 | -16.16 | $7.19 | 870513 |
| 2025-05-13 | -8.08 | $7.27 | 552800 |
| 2025-05-12 | -18.18 | $7.17 | 1.0M |
| 2025-05-09 | -28.00 | $6.83 | 678600 |
| 2025-05-08 | -29.58 | $6.79 | 234800 |
| 2025-05-07 | -39.13 | $6.81 | 264900 |
| 2025-05-06 | -55.43 | $6.66 | 204606 |
| 2025-05-05 | -58.59 | $6.59 | 260864 |
| 2025-05-02 | -44.23 | $6.76 | 311930 |
| 2025-05-01 | -72.13 | $6.69 | 293600 |
| 2025-04-30 | -81.59 | $6.55 | 617600 |
| 2025-04-29 | -76.12 | $6.66 | 330100 |
| 2025-04-28 | -82.59 | $6.53 | 393304 |
| 2025-04-25 | -76.12 | $6.66 | 293344 |
| 2025-04-24 | -77.61 | $6.63 | 228700 |
| 2025-04-23 | -88.56 | $6.41 | 190600 |
| 2025-04-22 | -85.57 | $6.47 | 196604 |
| 2025-04-21 | -87.56 | $6.43 | 217302 |
| 2025-04-17 | -72.64 | $6.73 | 306800 |
| 2025-04-16 | -73.63 | $6.71 | 452656 |
| 2025-04-15 | -70.15 | $6.78 | 710100 |
| 2025-04-14 | -82.09 | $6.54 | 516818 |
| 2025-04-11 | -82.09 | $6.54 | 215600 |
| 2025-04-10 | -88.06 | $6.42 | 395114 |
| 2025-04-09 | -55.22 | $7.08 | 557229 |
| 2025-04-08 | -88.56 | $6.41 | 386747 |
| 2025-04-07 | -76.12 | $6.66 | 339600 |
| 2025-04-04 | -97.66 | $6.52 | 536618 |
| 2025-04-03 | -48.18 | $7.53 | 464000 |
| 2025-04-02 | -2.19 | $8.16 | 312519 |
| 2025-04-01 | -18.32 | $7.89 | 255245 |
| 2025-03-31 | -30.53 | $7.73 | 321100 |
| 2025-03-28 | -35.11 | $7.67 | 177905 |
| 2025-03-27 | -37.40 | $7.64 | 169001 |
| 2025-03-26 | -44.89 | $7.79 | 224400 |
| 2025-03-25 | -33.52 | $7.99 | 308027 |
| 2025-03-24 | -49.27 | $7.86 | 322600 |
| 2025-03-21 | -66.21 | $7.56 | 273800 |
| 2025-03-20 | -65.55 | $7.64 | 468000 |
| 2025-03-19 | -70.90 | $7.53 | 245436 |
| 2025-03-18 | -75.61 | $7.42 | 519000 |
| 2025-03-17 | -73.71 | $7.48 | 595000 |
| 2025-03-14 | -74.50 | $7.46 | 241208 |
| 2025-03-13 | -86.59 | $7.17 | 504700 |
| 2025-03-12 | -80.88 | $7.34 | 223000 |
| 2025-03-11 | -86.36 | $7.21 | 316100 |
| 2025-03-10 | -96.85 | $6.91 | 1.4M |
| 2025-03-07 | -96.14 | $7.19 | 533131 |
| 2025-03-06 | -96.91 | $7.17 | 804100 |
| 2025-03-05 | -89.58 | $7.36 | 849700 |
| 2025-03-04 | -93.44 | $7.26 | 1.2M |
| 2025-03-03 | -96.36 | $7.56 | 732400 |
| 2025-02-28 | -88.50 | $7.97 | 358307 |
| 2025-02-27 | -98.45 | $7.86 | 650600 |
| 2025-02-26 | -96.63 | $8.13 | 550303 |
| 2025-02-25 | -96.67 | $8.40 | 283737 |
| 2025-02-24 | -95.76 | $8.81 | 237097 |
| 2025-02-21 | -94.55 | $8.97 | 163100 |
| 2025-02-20 | -81.82 | $9.18 | 164549 |
| 2025-02-19 | -87.88 | $9.08 | 247600 |
| 2025-02-18 | -78.61 | $9.25 | 284300 |
| 2025-02-14 | -83.82 | $9.16 | 327500 |
| 2025-02-13 | -85.55 | $9.13 | 431134 |
| 2025-02-12 | -71.68 | $9.37 | 224800 |
| 2025-02-11 | -69.94 | $9.40 | 646100 |
| 2025-02-10 | -57.80 | $9.61 | 554280 |
| 2025-02-07 | -68.21 | $9.43 | 788035 |
| 2025-02-06 | -72.83 | $9.35 | 198633 |
| 2025-02-05 | -59.54 | $9.58 | 115200 |
| 2025-02-04 | -59.54 | $9.58 | 244128 |
| 2025-02-03 | -68.21 | $9.43 | 204300 |
| 2025-01-31 | -94.87 | $9.50 | 252946 |
| 2025-01-30 | -79.65 | $9.71 | 482543 |
| 2025-01-29 | -80.53 | $9.70 | 413200 |
| 2025-01-28 | -79.65 | $9.71 | 681600 |
| 2025-01-27 | -99.00 | $9.62 | 434027 |
| 2025-01-24 | -16.83 | $10.44 | 191115 |
| 2025-01-23 | -27.61 | $10.24 | 236900 |
| 2025-01-22 | -16.18 | $10.39 | 404743 |
| 2025-01-21 | -10.29 | $10.47 | 407014 |
| 2025-01-17 | -6.30 | $10.44 | 292426 |
| 2025-01-16 | -19.69 | $10.27 | 1.1M |
| 2025-01-15 | -36.22 | $10.06 | 553150 |
| 2025-01-14 | -18.90 | $10.28 | 333141 |
| 2025-01-13 | -47.24 | $9.92 | 385714 |
| 2025-01-10 | -56.69 | $9.80 | 393132 |
| 2025-01-08 | -17.32 | $10.30 | 375664 |
| 2025-01-07 | -25.00 | $10.19 | 429800 |
| 2025-01-06 | -16.79 | $10.29 | 566900 |
| 2025-01-03 | -2.59 | $10.28 | 460846 |
| 2025-01-02 | -2.83 | $10.18 | 552000 |
| 2024-12-31 | -20.18 | $9.95 | 770437 |
| 2024-12-30 | -12.80 | $10.01 | 549800 |
| 2024-12-27 | -17.71 | $9.71 | 977828 |
| 2024-12-26 | -7.29 | $9.81 | 512847 |
| 2024-12-24 | -4.21 | $9.83 | 294605 |
| 2024-12-23 | -23.16 | $9.65 | 346300 |
| 2024-12-20 | -52.63 | $9.37 | 332111 |
| 2024-12-19 | -48.42 | $9.41 | 402819 |
| 2024-12-18 | -39.09 | $9.44 | 544044 |
| 2024-12-17 | -14.78 | $9.65 | 327100 |
| 2024-12-16 | -7.05 | $9.71 | 425379 |
| 2024-12-13 | -18.48 | $9.48 | 211034 |
| 2024-12-12 | -13.92 | $9.49 | 180500 |
| 2024-12-11 | -7.47 | $9.64 | 251811 |
| 2024-12-10 | -8.70 | $9.60 | 310518 |
| 2024-12-09 | -12.64 | $9.49 | 618600 |
| 2024-12-06 | -15.23 | $9.19 | 362900 |
| 2024-12-05 | -1.24 | $9.52 | 225700 |
| 2024-12-04 | -11.97 | $9.23 | 296430 |
| 2024-12-03 | -12.17 | $9.22 | 260601 |
| 2024-12-02 | -13.75 | $9.14 | 274800 |
| 2024-11-29 | -13.40 | $9.15 | 117824 |
| 2024-11-27 | -9.27 | $9.25 | 236307 |
| 2024-11-26 | -10.41 | $9.21 | 1.4M |
| 2024-11-25 | -5.02 | $9.38 | 489907 |
| 2024-11-22 | -3.74 | $9.40 | 457800 |
| 2024-11-21 | 0.00 | $9.24 | 381100 |
| 2024-11-20 | 0.00 | $9.04 | 358200 |
| 2024-11-19 | -6.79 | $8.78 | 1.3M |
| 2024-11-18 | -3.44 | $8.84 | 592355 |
| 2024-11-15 | -6.45 | $8.34 | 445100 |
| 2024-11-14 | -4.55 | $7.99 | 520323 |
| 2024-11-13 | -7.97 | $7.58 | 220005 |
| 2024-11-12 | -3.31 | $7.48 | 213839 |
| 2024-11-11 | -16.96 | $7.24 | 171300 |
| 2024-11-08 | -16.07 | $7.25 | 120300 |
| 2024-11-07 | -10.71 | $7.31 | 198414 |
| 2024-11-06 | -4.08 | $7.25 | 132613 |
| 2024-11-05 | -4.23 | $6.99 | 88336 |
| 2024-11-04 | -3.45 | $6.87 | 170678 |
| 2024-11-01 | -36.21 | $6.68 | 175515 |
| 2024-10-31 | -41.18 | $6.61 | 121003 |
| 2024-10-30 | -74.51 | $6.44 | 132500 |
| 2024-10-29 | -61.11 | $6.38 | 129807 |
| 2024-10-28 | -38.46 | $6.47 | 96300 |
| 2024-10-25 | -36.96 | $6.48 | 88200 |
| 2024-10-24 | -40.86 | $6.44 | 91900 |
| 2024-10-23 | -43.00 | $6.39 | 139247 |
| 2024-10-22 | -38.00 | $6.44 | 111500 |
| 2024-10-21 | -22.00 | $6.60 | 123200 |
| 2024-10-18 | -24.07 | $6.56 | 104600 |
| 2024-10-17 | -27.03 | $6.52 | 88000 |
| 2024-10-16 | -23.81 | $6.52 | 92016 |
| 2024-10-15 | -30.30 | $6.42 | 149800 |
| 2024-10-14 | -21.13 | $6.52 | 97732 |
| 2024-10-11 | -15.79 | $6.58 | 151549 |
| 2024-10-10 | -17.76 | $6.55 | 272400 |
| 2024-10-09 | -15.13 | $6.59 | 177923 |
| 2024-10-08 | -24.84 | $6.44 | 162200 |
| 2024-10-07 | -13.07 | $6.62 | 115640 |
| 2024-10-04 | -1.32 | $6.78 | 197422 |
| 2024-10-03 | -1.45 | $6.65 | 284500 |
| 2024-10-02 | -4.46 | $6.36 | 186417 |
| 2024-10-01 | -6.33 | $6.03 | 193429 |
| 2024-09-30 | -15.19 | $5.96 | 259542 |
| 2024-09-27 | -8.33 | $5.95 | 136100 |
| 2024-09-26 | -18.31 | $5.87 | 119200 |
| 2024-09-25 | -9.86 | $5.93 | 160418 |
| 2024-09-24 | -7.04 | $5.95 | 122948 |
| 2024-09-23 | -6.15 | $5.90 | 123737 |
| 2024-09-20 | -27.69 | $5.76 | 186821 |
| 2024-09-19 | -24.62 | $5.78 | 134100 |
| 2024-09-18 | -61.54 | $5.54 | 159224 |
| 2024-09-17 | -53.85 | $5.59 | 127005 |
| 2024-09-16 | -83.82 | $5.40 | 93000 |
| 2024-09-13 | -92.96 | $5.34 | 102400 |
| 2024-09-12 | -79.75 | $5.45 | 148300 |
| 2024-09-11 | -81.01 | $5.44 | 175000 |
| 2024-09-10 | -84.42 | $5.43 | 265803 |
| 2024-09-09 | -60.76 | $5.66 | 102900 |
| 2024-09-06 | -68.35 | $5.60 | 159270 |
| 2024-09-05 | -46.84 | $5.77 | 137616 |
| 2024-09-04 | -38.64 | $5.80 | 147200 |
| 2024-09-03 | -44.14 | $5.65 | 174304 |
| 2024-08-30 | -20.57 | $5.85 | 220400 |
| 2024-08-29 | -27.66 | $5.75 | 124500 |
| 2024-08-28 | -38.30 | $5.60 | 167728 |
| 2024-08-27 | -33.33 | $5.67 | 179900 |
| 2024-08-26 | -33.33 | $5.67 | 76300 |
| 2024-08-23 | -34.04 | $5.66 | 67608 |
| 2024-08-22 | -41.84 | $5.55 | 327938 |
| 2024-08-21 | -42.55 | $5.54 | 298029 |
| 2024-08-20 | -32.62 | $5.68 | 156432 |
| 2024-08-19 | -14.18 | $5.94 | 346521 |
| 2024-08-16 | -20.57 | $5.85 | 103815 |
| 2024-08-15 | -9.93 | $6.00 | 148346 |
| 2024-08-14 | -16.31 | $5.91 | 111824 |
| 2024-08-13 | -12.77 | $5.96 | 147733 |
| 2024-08-12 | -10.64 | $5.99 | 294700 |
| 2024-08-09 | -2.50 | $5.90 | 213500 |
| 2024-08-08 | -25.00 | $5.63 | 188208 |
| 2024-08-07 | -53.51 | $5.26 | 80000 |
| 2024-08-06 | -50.88 | $5.29 | 180413 |
| 2024-08-05 | -78.95 | $4.97 | 219800 |
| 2024-08-02 | -94.12 | $5.23 | 264700 |
| 2024-08-01 | -50.00 | $5.54 | 321900 |
| 2024-07-31 | -42.42 | $5.59 | 110532 |
| 2024-07-30 | -48.48 | $5.55 | 111700 |
| 2024-07-29 | -60.61 | $5.47 | 53200 |
| 2024-07-26 | -48.48 | $5.55 | 72903 |
| 2024-07-25 | -48.57 | $5.53 | 104300 |
| 2024-07-24 | -56.32 | $5.38 | 78020 |
| 2024-07-23 | -34.48 | $5.57 | 93800 |
| 2024-07-22 | -35.56 | $5.55 | 71100 |
| 2024-07-19 | -41.67 | $5.47 | 100416 |
| 2024-07-18 | -27.68 | $5.56 | 118000 |
| 2024-07-17 | -23.21 | $5.61 | 284902 |
| 2024-07-16 | -5.21 | $5.66 | 86840 |
| 2024-07-15 | -5.26 | $5.65 | 105214 |
| 2024-07-12 | -10.00 | $5.47 | 49514 |
| 2024-07-11 | -20.00 | $5.39 | 152600 |
| 2024-07-10 | -31.25 | $5.30 | 109020 |
| 2024-07-09 | -32.50 | $5.29 | 142000 |
| 2024-07-08 | -17.50 | $5.41 | 94000 |
| 2024-07-05 | -17.50 | $5.41 | 87600 |
| 2024-07-03 | -1.25 | $5.54 | 50430 |
| 2024-07-02 | -1.14 | $5.47 | 117400 |
| 2024-07-01 | -18.60 | $5.30 | 62300 |
| 2024-06-28 | 0.00 | $5.40 | 104921 |
| 2024-06-27 | -4.23 | $5.28 | 96247 |
| 2024-06-26 | -8.96 | $5.21 | 131100 |
| 2024-06-25 | -27.42 | $5.05 | 62897 |
| 2024-06-24 | -30.65 | $5.03 | 101739 |
| 2024-06-21 | -33.87 | $5.01 | 196431 |
| 2024-06-20 | -29.03 | $5.04 | 170941 |
| 2024-06-18 | -74.19 | $4.76 | 121300 |
| 2024-06-17 | -67.61 | $4.83 | 87628 |
| 2024-06-14 | -63.38 | $4.86 | 100700 |
| 2024-06-13 | -59.15 | $4.89 | 68803 |
| 2024-06-12 | -38.03 | $5.04 | 85600 |
| 2024-06-11 | -39.44 | $5.03 | 50200 |
| 2024-06-10 | -36.62 | $5.05 | 50343 |
| 2024-06-07 | -52.11 | $4.94 | 166000 |
| 2024-06-06 | -57.75 | $4.90 | 117739 |
| 2024-06-05 | -69.47 | $4.89 | 90122 |
| 2024-06-04 | -88.13 | $4.79 | 251600 |
| 2024-06-03 | -92.67 | $4.81 | 208700 |
| 2024-05-31 | -66.67 | $5.20 | 72212 |
| 2024-05-30 | -74.00 | $5.09 | 47600 |
| 2024-05-29 | -78.67 | $5.02 | 124500 |
| 2024-05-28 | -72.00 | $5.12 | 91831 |
| 2024-05-24 | -73.33 | $5.10 | 101541 |
| 2024-05-23 | -76.67 | $5.05 | 55100 |
| 2024-05-22 | -73.33 | $5.10 | 588900 |
| 2024-05-21 | -70.00 | $5.15 | 576800 |
| 2024-05-20 | -65.33 | $5.22 | 34403 |
| 2024-05-17 | -66.00 | $5.21 | 110121 |
| 2024-05-16 | -75.33 | $5.07 | 87001 |
| 2024-05-15 | -66.67 | $5.20 | 186600 |
| 2024-05-14 | -60.00 | $5.30 | 246428 |
| 2024-05-13 | -72.67 | $5.11 | 216516 |
| 2024-05-10 | -83.87 | $4.95 | 455619 |
| 2024-05-09 | -75.32 | $5.09 | 199500 |
| 2024-05-08 | -94.94 | $4.78 | 633218 |
| 2024-05-07 | -24.64 | $6.11 | 236517 |
| 2024-05-06 | -49.28 | $5.94 | 108500 |
| 2024-05-03 | -60.87 | $5.86 | 60022 |
| 2024-05-02 | -56.52 | $5.89 | 122525 |
| 2024-05-01 | -55.07 | $5.90 | 167500 |
| 2024-04-30 | -65.22 | $5.83 | 130836 |
| 2024-04-29 | -34.78 | $6.04 | 191560 |
| 2024-04-26 | -46.38 | $5.96 | 110400 |
| 2024-04-25 | -84.06 | $5.70 | 126639 |
| 2024-04-24 | -81.16 | $5.72 | 74015 |
| 2024-04-23 | -68.12 | $5.81 | 67800 |
| 2024-04-22 | -86.96 | $5.68 | 77610 |
| 2024-04-19 | -82.81 | $5.75 | 145302 |
| 2024-04-18 | -98.41 | $5.66 | 93100 |
| 2024-04-17 | -88.24 | $5.83 | 152234 |
| 2024-04-16 | -68.63 | $5.93 | 103300 |
| 2024-04-15 | -50.98 | $6.02 | 258100 |
| 2024-04-12 | -27.45 | $6.14 | 447800 |
| 2024-04-11 | -14.00 | $6.20 | 140434 |
| 2024-04-10 | -34.00 | $6.10 | 4.7M |
| 2024-04-09 | -42.00 | $6.06 | 130440 |
| 2024-04-08 | -23.64 | $6.19 | 166438 |
| 2024-04-05 | -21.82 | $6.20 | 168515 |
| 2024-04-04 | -41.67 | $6.12 | 147809 |
| 2024-04-03 | -36.67 | $6.15 | 3.3M |
| 2024-04-02 | -80.00 | $5.89 | 366948 |
| 2024-04-01 | -95.00 | $5.80 | 27500 |
| 2024-03-28 | -94.74 | $5.83 | 76600 |
| 2024-03-27 | -83.58 | $5.83 | 426500 |
| 2024-03-26 | -52.48 | $5.86 | 318900 |
| 2024-03-25 | -42.98 | $5.90 | 366500 |
| 2024-03-22 | -42.02 | $5.89 | 281915 |
| 2024-03-21 | -36.07 | $5.95 | 343900 |
| 2024-03-20 | -34.13 | $5.96 | 641900 |
| 2024-03-19 | -37.31 | $5.89 | 351727 |
| 2024-03-18 | -34.33 | $5.93 | 156400 |
| 2024-03-15 | -24.65 | $6.04 | 174900 |
| 2024-03-14 | -14.74 | $6.16 | 164140 |
| 2024-03-13 | -18.59 | $6.10 | 250341 |
| 2024-03-12 | -16.67 | $6.13 | 442600 |
| 2024-03-11 | -12.82 | $6.19 | 118044 |
| 2024-03-08 | -10.26 | $6.23 | 596617 |
| 2024-03-07 | -7.69 | $6.27 | 135421 |
| 2024-03-06 | -7.05 | $6.28 | 43716 |
| 2024-03-05 | -10.26 | $6.23 | 36724 |
| 2024-03-04 | -8.97 | $6.25 | 81400 |
| 2024-03-01 | -10.90 | $6.22 | 111448 |
| 2024-02-29 | -38.46 | $5.79 | 252044 |
| 2024-02-28 | -9.23 | $5.42 | 32600 |
| 2024-02-27 | 0.00 | $5.48 | 42504 |
| 2024-02-26 | -25.81 | $5.29 | 29044 |
| 2024-02-23 | -34.92 | $5.24 | 38132 |
| 2024-02-22 | -40.79 | $5.28 | 155024 |
| 2024-02-21 | -53.95 | $5.18 | 192020 |
| 2024-02-20 | -64.47 | $5.10 | 27500 |
| 2024-02-16 | -51.32 | $5.20 | 27800 |
| 2024-02-15 | -72.37 | $5.04 | 33800 |
| 2024-02-14 | -85.19 | $4.90 | 10600 |
| 2024-02-13 | -80.43 | $4.85 | 38000 |
| 2024-02-12 | -41.38 | $5.11 | 45700 |
| 2024-02-09 | -33.60 | $5.17 | 13050 |
| 2024-02-08 | -28.00 | $5.24 | 27300 |
| 2024-02-07 | -41.60 | $5.07 | 19210 |
| 2024-02-06 | -44.53 | $5.02 | 53319 |
| 2024-02-05 | -51.56 | $4.93 | 34114 |
| 2024-02-02 | -40.63 | $5.07 | 68900 |
| 2024-02-01 | -33.59 | $5.16 | 89512 |
| 2024-01-31 | -34.38 | $5.15 | 47925 |
| 2024-01-30 | -23.44 | $5.29 | 80500 |
| 2024-01-29 | -14.84 | $5.40 | 54312 |
| 2024-01-26 | -12.50 | $5.43 | 42326 |
| 2024-01-25 | -18.75 | $5.35 | 92921 |
| 2024-01-24 | -8.25 | $5.20 | 16800 |
| 2024-01-23 | -14.29 | $5.09 | 16416 |
| 2024-01-22 | -2.20 | $5.20 | 28711 |
| 2024-01-19 | -8.43 | $5.07 | 26900 |
| 2024-01-18 | -8.43 | $5.07 | 45500 |
| 2024-01-17 | -17.31 | $4.74 | 55000 |
| 2024-01-16 | -17.31 | $4.74 | 52400 |
| 2024-01-12 | -84.62 | $4.39 | 40511 |
| 2024-01-11 | -66.67 | $4.43 | 32903 |
| 2024-01-10 | -46.67 | $4.55 | 25200 |
| 2024-01-09 | -71.88 | $4.37 | 33207 |
| 2024-01-08 | -51.22 | $4.41 | 23040 |
| 2024-01-05 | -39.02 | $4.51 | 30046 |
| 2024-01-04 | -58.54 | $4.35 | 46532 |
| 2024-01-03 | -42.68 | $4.48 | 14621 |
| 2024-01-02 | -48.78 | $4.43 | 44702 |
| 2023-12-29 | -19.51 | $4.67 | 9800 |
| 2023-12-28 | -20.73 | $4.66 | 14745 |
| 2023-12-27 | -12.20 | $4.73 | 35108 |
| 2023-12-26 | -3.66 | $4.80 | 3321 |
| 2023-12-22 | -21.95 | $4.65 | 37802 |
| 2023-12-21 | -19.51 | $4.67 | 40825 |
| 2023-12-20 | -23.17 | $4.64 | 28900 |
| 2023-12-19 | -2.56 | $4.77 | 42011 |
| 2023-12-18 | -1.39 | $4.72 | 56101 |
| 2023-12-15 | -8.06 | $4.58 | 20600 |
| 2023-12-14 | -3.23 | $4.61 | 20200 |
| 2023-12-13 | -15.52 | $4.50 | 17600 |
| 2023-12-12 | -48.28 | $4.31 | 11015 |
| 2023-12-11 | -46.55 | $4.32 | 17129 |
| 2023-12-08 | -60.34 | $4.24 | 25001 |
| 2023-12-07 | -91.01 | $4.09 | 14700 |
| 2023-12-06 | -87.64 | $4.12 | 13126 |
| 2023-12-05 | -87.64 | $4.12 | 11500 |
| 2023-12-04 | -75.28 | $4.23 | 30829 |
| 2023-12-01 | -74.16 | $4.24 | 17014 |
| 2023-11-30 | -68.54 | $4.29 | 5700 |
| 2023-11-29 | -70.79 | $4.27 | 7121 |
| 2023-11-28 | -65.26 | $4.28 | 19900 |
| 2023-11-27 | -78.13 | $4.15 | 16043 |
| 2023-11-24 | -78.13 | $4.15 | 11142 |
| 2023-11-22 | -78.13 | $4.15 | 17600 |
| 2023-11-21 | -68.75 | $4.24 | 42100 |
| 2023-11-20 | -47.92 | $4.44 | 11329 |
| 2023-11-17 | -52.08 | $4.40 | 19323 |
| 2023-11-16 | -66.67 | $4.26 | 45536 |
| 2023-11-15 | -38.54 | $4.53 | 22717 |
| 2023-11-14 | -38.54 | $4.53 | 18646 |
| 2023-11-13 | -53.13 | $4.39 | 20300 |
| 2023-11-10 | -50.00 | $4.42 | 46944 |
| 2023-11-09 | -36.46 | $4.55 | 93437 |
| 2023-11-08 | -64.71 | $4.12 | 25700 |
| 2023-11-07 | -53.70 | $4.19 | 24022 |
| 2023-11-06 | -28.57 | $4.34 | 43600 |
| 2023-11-03 | -26.79 | $4.35 | 5012 |
| 2023-11-02 | -28.57 | $4.34 | 7700 |
| 2023-11-01 | -55.36 | $4.19 | 7000 |
| 2023-10-31 | -92.86 | $3.98 | 6218 |
| 2023-10-30 | -80.36 | $4.05 | 15500 |
| 2023-10-27 | -96.51 | $4.06 | 20500 |
| 2023-10-26 | -96.74 | $4.06 | 14532 |
| 2023-10-25 | -86.96 | $4.24 | 5224 |
| 2023-10-24 | -84.24 | $4.29 | 18736 |
| 2023-10-23 | -83.70 | $4.30 | 13517 |
| 2023-10-20 | -85.05 | $4.29 | 14400 |
| 2023-10-19 | -84.54 | $4.30 | 9000 |
| 2023-10-18 | -84.54 | $4.30 | 30203 |
| 2023-10-17 | -80.20 | $4.39 | 21433 |
| 2023-10-16 | -82.86 | $4.36 | 12421 |
| 2023-10-13 | -86.19 | $4.29 | 33716 |
| 2023-10-12 | -85.24 | $4.31 | 31700 |
| 2023-10-11 | -77.62 | $4.47 | 61448 |
| 2023-10-10 | -78.57 | $4.45 | 69800 |
| 2023-10-09 | -78.10 | $4.46 | 14387 |
| 2023-10-06 | -86.24 | $4.30 | 86200 |
| 2023-10-05 | -88.79 | $4.28 | 24100 |
| 2023-10-04 | -83.18 | $4.40 | 35000 |
| 2023-10-03 | -83.93 | $4.40 | 102100 |
| 2023-10-02 | -95.44 | $4.15 | 409000 |
| 2023-09-29 | -90.00 | $5.73 | 21700 |
| 2023-09-28 | -81.25 | $5.80 | 22535 |
| 2023-09-27 | -92.50 | $5.71 | 50300 |
| 2023-09-26 | -93.59 | $5.72 | 8000 |
| 2023-09-25 | -87.50 | $5.82 | 23800 |
| 2023-09-22 | -90.28 | $5.80 | 7100 |
| 2023-09-21 | -93.06 | $5.78 | 15500 |
| 2023-09-20 | -87.10 | $5.91 | 5900 |
| 2023-09-19 | -86.89 | $5.92 | 10400 |
| 2023-09-18 | -86.89 | $5.92 | 8500 |
| 2023-09-15 | -85.25 | $5.93 | 23715 |
| 2023-09-14 | -94.44 | $5.94 | 5814 |
| 2023-09-13 | -87.27 | $5.97 | 8804 |
| 2023-09-12 | -92.73 | $5.94 | 55100 |
| 2023-09-11 | -75.00 | $6.04 | 8800 |
| 2023-09-08 | -80.00 | $6.10 | 33111 |
| 2023-09-07 | -92.97 | $6.03 | 29200 |
| 2023-09-06 | -90.39 | $6.12 | 13800 |
| 2023-09-05 | -84.28 | $6.26 | 12129 |
| 2023-09-01 | -84.28 | $6.26 | 16149 |
| 2023-08-31 | -88.65 | $6.16 | 16024 |
| 2023-08-30 | -88.21 | $6.17 | 29600 |
| 2023-08-29 | -92.58 | $6.07 | 7205 |
| 2023-08-28 | -95.20 | $6.01 | 25228 |
| 2023-08-25 | -96.75 | $5.98 | 12728 |
| 2023-08-24 | -96.75 | $5.98 | 6600 |
| 2023-08-23 | -89.02 | $6.17 | 6500 |
| 2023-08-22 | -91.46 | $6.11 | 22027 |
| 2023-08-21 | -91.87 | $6.10 | 19425 |
| 2023-08-18 | -92.68 | $6.08 | 36000 |
| 2023-08-17 | -94.31 | $6.04 | 24318 |
| 2023-08-16 | -98.78 | $5.93 | 49007 |
| 2023-08-15 | -95.32 | $6.12 | 98928 |
| 2023-08-14 | -89.38 | $6.34 | 53400 |
| 2023-08-11 | -98.98 | $6.42 | 125915 |
| 2023-08-10 | -67.02 | $7.08 | 228621 |
| 2023-08-09 | -29.46 | $7.98 | 27404 |
| 2023-08-08 | -24.81 | $8.04 | 8037 |
| 2023-08-07 | -33.33 | $7.93 | 4002 |
| 2023-08-04 | -34.11 | $7.92 | 20723 |
| 2023-08-03 | -28.80 | $7.83 | 16024 |
| 2023-08-02 | -28.26 | $7.84 | 21000 |
| 2023-08-01 | -14.13 | $8.10 | 9825 |
| 2023-07-31 | -13.04 | $8.12 | 53247 |
| 2023-07-28 | -0.58 | $8.19 | 49500 |
| 2023-07-27 | -10.05 | $7.88 | 32500 |
| 2023-07-26 | -5.85 | $7.87 | 27200 |
| 2023-07-25 | -0.53 | $7.97 | 31906 |
| 2023-07-24 | 0.00 | $7.98 | 74743 |
| 2023-07-21 | -10.42 | $7.70 | 17400 |
| 2023-07-20 | -4.69 | $7.81 | 46200 |
| 2023-07-19 | -8.33 | $7.74 | 24100 |
| 2023-07-18 | -2.21 | $7.74 | 194308 |
| 2023-07-17 | -7.75 | $7.28 | 42600 |
| 2023-07-14 | -14.79 | $7.18 | 21100 |
| 2023-07-13 | -1.41 | $7.37 | 7400 |
| 2023-07-12 | -3.52 | $7.34 | 94220 |
| 2023-07-11 | -4.17 | $7.28 | 17000 |
| 2023-07-10 | 0.00 | $7.20 | 17900 |
| 2023-07-07 | -5.60 | $7.08 | 45430 |
| 2023-07-06 | -24.51 | $6.67 | 20015 |
| 2023-07-05 | -5.88 | $6.86 | 21700 |
| 2023-07-03 | -1.00 | $6.89 | 3520 |
| 2023-06-30 | -2.91 | $6.82 | 75000 |
| 2023-06-29 | -3.03 | $6.55 | 147700 |
| 2023-06-28 | -38.71 | $6.12 | 5333 |
| 2023-06-27 | -32.26 | $6.18 | 12800 |
| 2023-06-26 | -27.96 | $6.22 | 7405 |
| 2023-06-23 | -41.94 | $6.09 | 101700 |
| 2023-06-22 | -26.88 | $6.23 | 17400 |
| 2023-06-21 | -26.88 | $6.23 | 19102 |
| 2023-06-20 | -41.94 | $6.09 | 12503 |
| 2023-06-16 | -30.11 | $6.20 | 14400 |
| 2023-06-15 | -36.56 | $6.14 | 23222 |
| 2023-06-14 | 0.00 | $6.48 | 20243 |
| 2023-06-13 | -9.09 | $6.35 | 43040 |
| 2023-06-12 | -14.86 | $6.18 | 16014 |
| 2023-06-09 | -41.89 | $5.98 | 12000 |
| 2023-06-08 | -42.31 | $6.00 | 17242 |
| 2023-06-07 | -51.92 | $6.05 | 25615 |
| 2023-06-06 | -52.88 | $6.04 | 28100 |
| 2023-06-05 | -59.62 | $5.97 | 11640 |
| 2023-06-02 | -52.88 | $6.04 | 38000 |
| 2023-06-01 | -81.73 | $5.74 | 26237 |
| 2023-05-31 | -74.04 | $5.82 | 31700 |
| 2023-05-30 | -79.38 | $5.82 | 28000 |
| 2023-05-26 | -75.26 | $5.86 | 6608 |
| 2023-05-25 | -74.23 | $5.87 | 24610 |
| 2023-05-24 | -61.22 | $5.99 | 17800 |
| 2023-05-23 | -38.84 | $6.19 | 166400 |
| 2023-05-22 | -39.81 | $6.18 | 6500 |
| 2023-05-19 | -43.69 | $6.14 | 23400 |
| 2023-05-18 | -34.95 | $6.23 | 14400 |
| 2023-05-17 | -43.69 | $6.14 | 28032 |
| 2023-05-16 | -53.40 | $6.04 | 41013 |
| 2023-05-15 | -32.04 | $6.26 | 45400 |
| 2023-05-12 | -44.66 | $6.13 | 293022 |
| 2023-05-11 | -45.63 | $6.12 | 31200 |
| 2023-05-10 | -17.48 | $6.41 | 34000 |
| 2023-05-09 | -4.08 | $6.50 | 29420 |
| 2023-05-08 | -1.19 | $6.39 | 25200 |
| 2023-05-05 | -10.67 | $6.23 | 95200 |
| 2023-05-04 | -29.23 | $6.02 | 195200 |
| 2023-05-03 | -80.95 | $5.68 | 47716 |
| 2023-05-02 | -68.57 | $5.78 | 81200 |
| 2023-05-01 | -34.25 | $6.04 | 138300 |
| 2023-04-28 | -30.14 | $6.07 | 110500 |
| 2023-04-27 | -79.45 | $5.71 | 32026 |
| 2023-04-26 | -87.67 | $5.65 | 39846 |
| 2023-04-25 | -79.73 | $5.70 | 100000 |
| 2023-04-24 | -39.53 | $5.95 | 33400 |
| 2023-04-21 | -49.44 | $5.85 | 32400 |
| 2023-04-20 | -50.56 | $5.84 | 61737 |
| 2023-04-19 | -46.07 | $5.88 | 79538 |
| 2023-04-18 | -28.09 | $6.04 | 48711 |
| 2023-04-17 | -23.60 | $6.08 | 66800 |
| 2023-04-14 | -23.60 | $6.08 | 117200 |
| 2023-04-13 | -21.35 | $6.10 | 40600 |
| 2023-04-12 | -28.09 | $6.04 | 166600 |
| 2023-04-11 | -24.73 | $6.10 | 404800 |
| 2023-04-10 | -33.33 | $6.02 | 76900 |
| 2023-04-06 | -42.34 | $6.04 | 33749 |
| 2023-04-05 | -50.34 | $6.12 | 30305 |
| 2023-04-04 | -51.03 | $6.11 | 28415 |
| 2023-04-03 | -54.75 | $6.21 | 32400 |
| 2023-03-31 | -69.06 | $5.96 | 49719 |
| 2023-03-30 | -77.35 | $5.81 | 14500 |
| 2023-03-29 | -79.67 | $5.77 | 59900 |
| 2023-03-28 | -86.81 | $5.64 | 19321 |
| 2023-03-27 | -88.46 | $5.61 | 59737 |
| 2023-03-24 | -96.15 | $5.47 | 70310 |
| 2023-03-23 | -94.86 | $5.56 | 41400 |
| 2023-03-22 | -94.29 | $5.57 | 41800 |
| 2023-03-21 | -87.43 | $5.69 | 87300 |
| 2023-03-20 | -95.43 | $5.55 | 114200 |
| 2023-03-17 | -91.88 | $5.75 | 264400 |
| 2023-03-16 | -90.07 | $5.86 | 442700 |
| 2023-03-15 | -85.43 | $5.93 | 158228 |
| 2023-03-14 | -80.33 | $6.24 | 84721 |
| 2023-03-13 | -77.87 | $6.27 | 50600 |
| 2023-03-10 | -77.78 | $6.31 | 62100 |
| 2023-03-09 | -53.85 | $6.59 | 23700 |
| 2023-03-08 | -39.32 | $6.76 | 20300 |
| 2023-03-07 | -41.88 | $6.73 | 40441 |
| 2023-03-06 | -14.53 | $7.05 | 59932 |
| 2023-03-03 | -35.04 | $6.81 | 66618 |
| 2023-03-02 | -29.91 | $6.87 | 137200 |
| 2023-03-01 | -41.23 | $6.72 | 51500 |
| 2023-02-28 | -56.35 | $6.60 | 394400 |
| 2023-02-27 | -68.28 | $6.51 | 95119 |
| 2023-02-24 | -74.84 | $6.45 | 22332 |
| 2023-02-23 | -84.91 | $6.29 | 38600 |
| 2023-02-22 | -95.60 | $6.12 | 16500 |
| 2023-02-21 | -96.13 | $6.15 | 31208 |
| 2023-02-17 | -92.14 | $6.35 | 22000 |
| 2023-02-16 | -95.42 | $6.39 | 39100 |
| 2023-02-15 | -77.86 | $6.62 | 21318 |
| 2023-02-14 | -84.73 | $6.53 | 25800 |
| 2023-02-13 | -93.13 | $6.42 | 39200 |
| 2023-02-10 | -87.90 | $6.55 | 52741 |
| 2023-02-09 | -95.08 | $6.48 | 82000 |
| 2023-02-08 | -80.70 | $6.72 | 60900 |
| 2023-02-07 | -78.95 | $6.74 | 70900 |
| 2023-02-06 | -57.64 | $6.81 | 51100 |
| 2023-02-03 | -38.96 | $7.04 | 67805 |
| 2023-02-02 | -52.07 | $6.76 | 46200 |
| 2023-02-01 | -36.16 | $7.00 | 90100 |
| 2023-01-31 | -24.86 | $7.20 | 119820 |
| 2023-01-30 | -15.25 | $7.37 | 45504 |
| 2023-01-27 | -4.52 | $7.56 | 54100 |
| 2023-01-26 | -5.75 | $7.51 | 214135 |
| 2023-01-25 | -14.88 | $7.30 | 92900 |
| 2023-01-24 | -19.64 | $7.22 | 30725 |
| 2023-01-23 | -5.95 | $7.45 | 77335 |
| 2023-01-20 | -7.14 | $7.43 | 94407 |
| 2023-01-19 | -11.90 | $7.35 | 93800 |
| 2023-01-18 | -12.50 | $7.34 | 145100 |
| 2023-01-17 | -11.11 | $7.23 | 41500 |
| 2023-01-13 | -9.80 | $7.25 | 61400 |
| 2023-01-12 | -6.54 | $7.30 | 76900 |
| 2023-01-11 | -4.35 | $7.19 | 95121 |
| 2023-01-10 | -1.82 | $6.95 | 178600 |
| 2023-01-09 | -1.01 | $6.85 | 100613 |
| 2023-01-06 | -41.54 | $6.25 | 111300 |
| 2023-01-05 | -67.69 | $6.08 | 35000 |
| 2023-01-04 | -73.85 | $6.04 | 92447 |
| 2023-01-03 | -86.15 | $6.03 | 57500 |
| 2022-12-30 | -42.42 | $6.32 | 42000 |
| 2022-12-29 | -60.22 | $6.31 | 63338 |
| 2022-12-28 | -80.65 | $6.12 | 62135 |
| 2022-12-27 | -63.44 | $6.28 | 75648 |
| 2022-12-23 | -55.91 | $6.35 | 50500 |
| 2022-12-22 | -74.19 | $6.18 | 26600 |
| 2022-12-21 | -44.09 | $6.46 | 202625 |
| 2022-12-20 | -70.97 | $6.21 | 207300 |
| 2022-12-19 | -93.55 | $6.00 | 61600 |
| 2022-12-16 | -73.45 | $6.04 | 26100 |
| 2022-12-15 | -60.50 | $6.15 | 14945 |
| 2022-12-14 | -42.02 | $6.37 | 44400 |
| 2022-12-13 | -57.98 | $6.18 | 341644 |
| 2022-12-12 | -64.71 | $6.10 | 27937 |
| 2022-12-09 | -68.29 | $6.03 | 57600 |
| 2022-12-08 | -56.62 | $6.10 | 51100 |
| 2022-12-07 | -50.97 | $6.08 | 36700 |
| 2022-12-06 | -50.32 | $6.09 | 49200 |
| 2022-12-05 | -40.00 | $6.25 | 46500 |
| 2022-12-02 | -17.42 | $6.60 | 182515 |
| 2022-12-01 | -16.15 | $6.61 | 98118 |
| 2022-11-30 | -4.35 | $6.57 | 140200 |
| 2022-11-29 | -21.19 | $6.31 | 37500 |
| 2022-11-28 | -21.29 | $6.30 | 49700 |
| 2022-11-25 | -1.23 | $6.61 | 45608 |
| 2022-11-23 | 0.00 | $6.62 | 3.8M |
| 2022-11-22 | -1.69 | $6.52 | 168600 |
| 2022-11-21 | -8.74 | $6.21 | 136721 |
| 2022-11-18 | -2.19 | $6.33 | 209100 |
| 2022-11-17 | -3.62 | $5.87 | 28007 |
| 2022-11-16 | -5.80 | $5.84 | 59413 |
| 2022-11-15 | -5.15 | $5.83 | 22228 |
| 2022-11-14 | -9.56 | $5.77 | 15749 |
| 2022-11-11 | -2.94 | $5.86 | 64700 |
| 2022-11-10 | -11.20 | $5.65 | 64900 |
| 2022-11-09 | -27.46 | $5.40 | 39822 |
| 2022-11-08 | -9.86 | $5.65 | 44400 |
| 2022-11-07 | 0.00 | $5.78 | 66100 |
| 2022-11-04 | -3.60 | $5.71 | 95701 |
| 2022-11-03 | 0.00 | $5.54 | 192500 |
| 2022-11-02 | -9.73 | $5.39 | 153649 |
| 2022-11-01 | -0.99 | $5.37 | 108318 |
| 2022-10-31 | -3.61 | $5.17 | 60406 |
| 2022-10-28 | -7.23 | $5.14 | 19416 |
| 2022-10-27 | -8.25 | $5.12 | 96100 |
| 2022-10-26 | -6.98 | $5.03 | 114700 |
| 2022-10-25 | -29.63 | $4.80 | 52031 |
| 2022-10-24 | -45.45 | $4.64 | 123328 |
| 2022-10-21 | -30.53 | $4.75 | 80628 |
| 2022-10-20 | -37.89 | $4.68 | 129700 |
| 2022-10-19 | -29.47 | $4.76 | 222725 |
| 2022-10-18 | -27.37 | $4.78 | 235500 |
| 2022-10-17 | -28.42 | $4.77 | 637719 |
| 2022-10-14 | -32.63 | $4.73 | 430207 |
| 2022-10-13 | -4.21 | $5.00 | 779400 |
| 2022-10-12 | -50.53 | $4.56 | 100 |
| 2022-10-11 | -54.55 | $4.69 | 1200 |
| 2022-10-10 | -28.79 | $5.03 | 4700 |
| 2022-10-07 | -28.79 | $5.03 | 2900 |
| 2022-10-06 | -28.79 | $5.03 | 1000 |
| 2022-10-05 | -43.94 | $4.83 | 600 |
| 2022-10-04 | -60.61 | $4.61 | 1023 |
| 2022-10-03 | -69.70 | $4.49 | 1643 |
| 2022-09-30 | -87.12 | $4.26 | 627 |
| 2022-09-29 | -86.36 | $4.27 | 800 |
| 2022-09-28 | -89.39 | $4.23 | 212 |
| 2022-09-27 | -94.70 | $4.16 | 603 |
| 2022-09-26 | -98.48 | $4.11 | 1104 |
| 2022-09-23 | -100.00 | $4.39 | 1030 |
| 2022-09-22 | -98.39 | $4.80 | 1100 |
| 2022-09-21 | -98.39 | $4.80 | 1700 |
| 2022-09-20 | -98.39 | $4.80 | 2000 |
| 2022-09-19 | -98.39 | $4.80 | 1701 |
| 2022-09-16 | -100.00 | $4.79 | 200 |
| 2022-09-15 | -89.66 | $4.89 | 2500 |
| 2022-09-14 | 0.00 | $5.41 | 2150 |
| 2022-09-13 | 0.00 | $5.41 | 2225 |
| 2022-09-12 | 0.00 | $5.41 | 208 |
| 2022-09-09 | -24.14 | $5.22 | 600 |
| 2022-09-08 | -91.38 | $4.83 | 2300 |
| 2022-09-07 | -50.00 | $4.83 | 1819 |
| 2022-09-06 | -39.62 | $4.94 | — |
| 2022-09-02 | -39.62 | $4.94 | — |
| 2022-09-01 | -39.25 | $4.94 | 1120 |
| 2022-08-31 | 0.00 | $5.36 | 1200 |
| 2022-08-30 | 0.00 | $5.36 | 650 |
| 2022-08-29 | 0.00 | $5.36 | 375 |
| 2022-08-26 | 0.00 | $5.36 | 237 |
| 2022-08-25 | 0.00 | $5.36 | 100 |
| 2022-08-24 | -3.19 | $5.19 | 1400 |
| 2022-08-23 | -15.79 | $5.07 | 207 |
| 2022-08-22 | -30.77 | $4.86 | 168 |
| 2022-08-19 | -30.77 | $4.86 | 100 |
| 2022-08-18 | -30.77 | $4.86 | 400 |
| 2022-08-17 | -32.48 | $4.84 | 3600 |
| 2022-08-16 | -37.61 | $4.78 | — |
| 2022-08-15 | -37.61 | $4.78 | 42200 |
| 2022-08-12 | -25.00 | $4.91 | 1225 |
| 2022-08-11 | -19.12 | $4.96 | 8830 |
| 2022-08-10 | -38.75 | $4.35 | 6433 |
| 2022-08-09 | -38.75 | $4.35 | 100 |
| 2022-08-08 | -38.75 | $4.35 | 200 |
| 2022-08-05 | -46.25 | $4.29 | — |
| 2022-08-04 | -46.25 | $4.29 | 600 |
| 2022-08-03 | -12.50 | $4.56 | 100 |
| 2022-08-02 | -25.00 | $4.46 | 100 |
| 2022-08-01 | -10.00 | $4.58 | — |
| 2022-07-29 | -13.25 | $4.58 | 2205 |
| 2022-07-28 | -4.76 | $4.66 | 530 |
| 2022-07-27 | -61.32 | $4.27 | 6300 |
| 2022-07-26 | -67.83 | $4.23 | 7010 |
| 2022-07-25 | -80.87 | $4.08 | 500 |
| 2022-07-22 | -74.78 | $4.15 | 4400 |
| 2022-07-21 | -69.57 | $4.21 | — |
| 2022-07-20 | -75.00 | $4.21 | 400 |
| 2022-07-19 | -87.16 | $4.05 | — |
| 2022-07-18 | -87.16 | $4.05 | 310 |
| 2022-07-15 | -99.32 | $3.87 | 500 |
| 2022-07-14 | -100.00 | $3.91 | 2400 |
| 2022-07-13 | -97.78 | $4.21 | 631 |
| 2022-07-12 | -100.00 | $4.29 | 410 |
| 2022-07-11 | -84.62 | $4.58 | — |
| 2022-07-08 | -86.87 | $4.58 | 2344 |
| 2022-07-07 | -100.00 | $4.32 | — |
| 2022-07-06 | -100.00 | $4.32 | 1000 |
| 2022-07-05 | -95.43 | $4.42 | 8011 |
| 2022-07-01 | -98.17 | $4.69 | — |
| 2022-06-30 | -98.38 | $4.69 | 8100 |
| 2022-06-29 | -93.51 | $4.78 | 15400 |
| 2022-06-28 | -87.57 | $4.89 | 20600 |
| 2022-06-27 | -88.65 | $4.87 | 600 |
| 2022-06-24 | -95.14 | $4.75 | — |
| 2022-06-23 | -95.14 | $4.75 | 900 |
| 2022-06-22 | -77.64 | $5.26 | — |
| 2022-06-21 | -77.64 | $5.26 | 2012 |
| 2022-06-17 | -100.00 | $4.90 | 16300 |
| 2022-06-16 | -100.00 | $5.18 | 210 |
| 2022-06-15 | -97.12 | $5.50 | 700 |
| 2022-06-14 | -100.00 | $5.47 | 2038 |
| 2022-06-13 | -86.81 | $5.72 | 1218 |
| 2022-06-10 | -66.67 | $5.99 | 500 |
| 2022-06-09 | -26.92 | $6.30 | 100 |
| 2022-06-08 | -28.21 | $6.29 | — |
| 2022-06-07 | -28.21 | $6.29 | — |
| 2022-06-06 | -28.21 | $6.29 | 114 |
| 2022-06-03 | -30.77 | $6.27 | 200 |
| 2022-06-02 | -14.29 | $6.51 | 1400 |
| 2022-06-01 | -47.37 | $6.33 | 1000 |
| 2022-05-31 | -50.88 | $6.29 | 1200 |
| 2022-05-27 | -74.56 | $6.02 | — |
| 2022-05-26 | -74.78 | $6.02 | — |
| 2022-05-25 | -74.78 | $6.02 | 311 |
| 2022-05-24 | -74.78 | $6.02 | — |
| 2022-05-23 | -74.78 | $6.02 | — |
| 2022-05-20 | -74.78 | $6.02 | 3801 |
| 2022-05-19 | -66.67 | $6.16 | — |
| 2022-05-18 | -71.90 | $6.16 | — |
| 2022-05-17 | -77.01 | $6.16 | — |
| 2022-05-16 | -77.01 | $6.16 | 915 |
| 2022-05-13 | -100.00 | $5.73 | — |
| 2022-05-12 | -100.00 | $5.73 | 500 |
| 2022-05-11 | -81.48 | $6.12 | 200 |
| 2022-05-10 | -93.65 | $5.89 | 1000 |
| 2022-05-09 | -100.00 | $5.77 | 800 |
| 2022-05-06 | -100.00 | $6.11 | 3703 |
| 2022-05-05 | -83.78 | $6.42 | 2500 |
| 2022-05-04 | -66.39 | $6.87 | 505 |
| 2022-05-03 | -89.92 | $6.59 | — |
| 2022-05-02 | -89.17 | $6.59 | 1800 |
| 2022-04-29 | -62.90 | $6.88 | 100 |
| 2022-04-28 | -73.39 | $6.75 | 500 |
| 2022-04-27 | -67.72 | $6.80 | — |
| 2022-04-26 | -67.72 | $6.80 | 314 |
| 2022-04-25 | -85.83 | $6.57 | 1600 |
| 2022-04-22 | -62.99 | $6.86 | 5400 |
| 2022-04-21 | -31.50 | $7.26 | 504 |
| 2022-04-20 | -4.72 | $7.60 | — |
| 2022-04-19 | -4.69 | $7.60 | 7616 |
| 2022-04-18 | -6.98 | $7.57 | 300 |
| 2022-04-14 | 0.00 | $7.51 | 4004 |
| 2022-04-13 | -0.85 | $7.34 | 814 |
| 2022-04-12 | 0.00 | $7.33 | 700 |
| 2022-04-11 | -7.53 | $6.95 | 100 |
| 2022-04-08 | -2.15 | $7.00 | 1700 |
| 2022-04-07 | -23.53 | $6.61 | — |
| 2022-04-06 | -23.53 | $6.61 | 500 |
| 2022-04-05 | -10.29 | $6.70 | 1525 |
| 2022-04-04 | -1.54 | $6.73 | 6100 |
| 2022-04-01 | -49.23 | $6.42 | 2200 |
| 2022-03-31 | -43.08 | $6.46 | 700 |
| 2022-03-30 | -49.23 | $6.42 | 72901 |
| 2022-03-29 | -32.31 | $6.53 | 1108 |
| 2022-03-28 | -29.23 | $6.55 | 1200 |
| 2022-03-25 | 0.00 | $6.74 | 1300 |
| 2022-03-24 | -5.41 | $6.66 | 707 |
| 2022-03-23 | 0.00 | $6.66 | 1000 |
| 2022-03-22 | -16.25 | $6.38 | 19500 |
| 2022-03-21 | -1.25 | $6.50 | 1808 |
| 2022-03-18 | -28.75 | $6.28 | 1508 |
| 2022-03-17 | -28.75 | $6.28 | 1800 |
| 2022-03-16 | -52.50 | $6.09 | — |
| 2022-03-15 | -52.50 | $6.09 | — |
| 2022-03-14 | -52.50 | $6.09 | 3005 |
| 2022-03-11 | -7.50 | $6.45 | — |
| 2022-03-10 | -7.50 | $6.45 | 414 |
| 2022-03-09 | -18.75 | $6.36 | 2000 |
| 2022-03-08 | -4.82 | $6.50 | — |
| 2022-03-07 | -4.82 | $6.50 | 901 |
| 2022-03-04 | -19.28 | $6.38 | — |
| 2022-03-03 | -18.82 | $6.38 | 243 |
| 2022-03-02 | -14.12 | $6.42 | 1100 |
| 2022-03-01 | -26.67 | $6.30 | 200 |
| 2022-02-28 | -38.94 | $6.10 | 1300 |
| 2022-02-25 | -38.28 | $6.05 | 3621 |
| 2022-02-24 | -62.50 | $5.74 | 1600 |
| 2022-02-23 | -44.78 | $5.94 | 300 |
| 2022-02-22 | -45.70 | $5.85 | 3200 |
| 2022-02-18 | -23.23 | $6.18 | — |
| 2022-02-17 | -27.88 | $6.18 | — |
| 2022-02-16 | -30.41 | $6.18 | 2400 |
| 2022-02-15 | -42.54 | $6.03 | 2400 |
| 2022-02-14 | -49.22 | $5.97 | 5400 |
| 2022-02-11 | -38.34 | $6.18 | 9300 |
| 2022-02-10 | -47.18 | $6.02 | 1100 |
| 2022-02-09 | -43.08 | $6.10 | 200 |
| 2022-02-08 | -48.21 | $6.00 | 1521 |
| 2022-02-07 | -38.97 | $6.18 | 10212 |
| 2022-02-04 | -50.77 | $5.95 | 14000 |
| 2022-02-03 | -63.59 | $5.70 | 704 |
| 2022-02-02 | -60.51 | $5.76 | 7630 |
| 2022-02-01 | -66.15 | $5.65 | 6300 |
| 2022-01-31 | -64.62 | $5.68 | 9200 |
| 2022-01-28 | -83.59 | $5.31 | 15327 |
| 2022-01-27 | -85.64 | $5.27 | 5700 |
| 2022-01-26 | -89.23 | $5.20 | 113500 |
| 2022-01-25 | -90.26 | $5.18 | 14000 |
| 2022-01-24 | -86.15 | $5.26 | 35040 |
| 2022-01-21 | -25.21 | $6.64 | — |
| 2022-01-20 | -25.21 | $6.64 | 12000 |
| 2022-01-19 | -13.01 | $6.78 | 16110 |
| 2022-01-18 | -2.20 | $6.90 | 12500 |
| 2022-01-14 | -12.64 | $6.71 | 3000 |
| 2022-01-13 | 0.00 | $6.94 | — |
| 2022-01-12 | 0.00 | $6.94 | 500 |
| 2022-01-11 | -4.22 | $6.71 | 1400 |
| 2022-01-10 | -1.57 | $6.37 | 1600 |
| 2022-01-07 | 0.00 | $6.39 | — |
| 2022-01-06 | 0.00 | $6.39 | 100 |
| 2022-01-05 | 0.00 | $6.37 | — |
| 2022-01-04 | 0.00 | $6.37 | 4547 |
| 2022-01-03 | -5.10 | $6.05 | — |
| 2021-12-31 | -5.10 | $6.05 | — |
| 2021-12-30 | -5.10 | $6.05 | 3600 |
| 2021-12-29 | 0.00 | $6.10 | — |
| 2021-12-28 | 0.00 | $6.10 | 100 |
| 2021-12-27 | -32.98 | $5.75 | — |
| 2021-12-23 | -39.42 | $5.75 | — |
| 2021-12-22 | -52.27 | $5.75 | — |
| 2021-12-21 | -52.27 | $5.75 | 700 |
| 2021-12-20 | -100.00 | $5.12 | 1300 |
| 2021-12-17 | -100.00 | $5.57 | 100 |
| 2021-12-16 | -87.74 | $5.77 | — |
| 2021-12-15 | -88.79 | $5.77 | — |
| 2021-12-14 | -89.84 | $5.77 | — |
| 2021-12-13 | -89.84 | $5.77 | 100 |
| 2021-12-10 | -76.56 | $5.94 | 1700 |
| 2021-12-09 | -80.47 | $5.89 | — |
| 2021-12-08 | -80.47 | $5.89 | — |
| 2021-12-07 | -82.99 | $5.89 | 200 |
| 2021-12-06 | -93.08 | $5.75 | 200 |
| 2021-12-03 | -97.60 | $5.69 | 500 |
| 2021-12-02 | -97.30 | $5.73 | 300 |
| 2021-12-01 | -100.00 | $5.65 | 1400 |
| 2021-11-30 | -100.00 | $5.79 | 3100 |
| 2021-11-29 | -98.97 | $6.02 | 1400 |
| 2021-11-26 | -97.17 | $6.16 | 1000 |
| 2021-11-24 | -99.21 | $6.41 | 3645 |
| 2021-11-23 | -98.02 | $6.44 | 610 |
| 2021-11-22 | -100.00 | $6.39 | 1600 |
| 2021-11-19 | -100.00 | $6.48 | 5818 |
| 2021-11-18 | -97.83 | $6.66 | 600 |
| 2021-11-17 | -94.35 | $6.74 | 1919 |
| 2021-11-16 | -87.39 | $6.90 | 7100 |
| 2021-11-15 | -96.12 | $6.70 | 2200 |
| 2021-11-12 | -96.55 | $6.69 | 200 |
| 2021-11-11 | -98.28 | $6.65 | 3400 |
| 2021-11-10 | -100.00 | $6.79 | 1100 |
| 2021-11-09 | -87.08 | $7.11 | 5220 |
| 2021-11-08 | -89.95 | $7.05 | 700 |
| 2021-11-05 | -90.43 | $7.04 | 3903 |
| 2021-11-04 | -29.57 | $8.59 | 500 |
| 2021-11-03 | -32.81 | $8.51 | 300 |
| 2021-11-02 | -1.34 | $8.91 | — |
| 2021-11-01 | -1.32 | $8.91 | 926 |
| 2021-10-29 | -25.17 | $8.55 | 1143 |
| 2021-10-28 | -24.05 | $8.55 | 902 |
| 2021-10-27 | -20.48 | $8.59 | 817 |
| 2021-10-26 | -2.94 | $8.88 | 800 |
| 2021-10-25 | -7.65 | $8.80 | 100 |
| 2021-10-22 | -18.82 | $8.61 | 2200 |
| 2021-10-21 | -17.45 | $8.56 | 3827 |
| 2021-10-20 | -5.05 | $8.82 | 1000 |
| 2021-10-19 | -3.92 | $8.83 | 231 |
| 2021-10-18 | -0.80 | $8.85 | 1500 |
| 2021-10-15 | -1.21 | $8.76 | 4519 |
| 2021-10-14 | -4.04 | $8.46 | 14149 |
| 2021-10-13 | -4.12 | $7.95 | 300 |
| 2021-10-12 | -2.11 | $7.98 | 4000 |
| 2021-10-11 | 0.00 | $7.81 | — |
| 2021-10-08 | 0.00 | $7.81 | 500 |
| 2021-10-07 | -1.29 | $7.65 | 11719 |
| 2021-10-06 | 0.00 | $7.58 | 3000 |
| 2021-10-05 | -6.16 | $7.42 | 1300 |
| 2021-10-04 | -5.48 | $7.43 | 3800 |
| 2021-10-01 | -7.69 | $7.37 | 1000 |
| 2021-09-30 | -11.19 | $7.32 | 800 |
| 2021-09-29 | -7.89 | $7.36 | 300 |
| 2021-09-28 | -11.18 | $7.31 | 725 |
| 2021-09-27 | 0.00 | $7.48 | 10700 |
| 2021-09-24 | -1.05 | $6.90 | 5100 |
| 2021-09-23 | 0.00 | $6.91 | 500 |
| 2021-09-22 | -45.45 | $6.38 | — |
| 2021-09-21 | -45.45 | $6.38 | — |
| 2021-09-20 | -45.45 | $6.38 | 2501 |
| 2021-09-17 | 0.00 | $6.73 | — |
| 2021-09-16 | 0.00 | $6.73 | 100 |
| 2021-09-15 | -43.28 | $6.12 | — |
| 2021-09-14 | -43.28 | $6.12 | — |
| 2021-09-13 | -43.28 | $6.12 | — |
| 2021-09-10 | -44.12 | $6.12 | — |
| 2021-09-09 | -44.12 | $6.12 | 400 |
| 2021-09-08 | -54.41 | $6.05 | — |
| 2021-09-07 | -54.41 | $6.05 | — |
| 2021-09-03 | -54.41 | $6.05 | 100 |
| 2021-09-02 | -54.41 | $6.05 | — |
| 2021-09-01 | -54.41 | $6.05 | 2100 |
| 2021-08-31 | -48.53 | $6.09 | 1800 |
| 2021-08-30 | -41.18 | $6.14 | 1100 |
| 2021-08-27 | -35.29 | $6.18 | — |
| 2021-08-26 | -35.29 | $6.18 | — |
| 2021-08-25 | -35.29 | $6.18 | — |
| 2021-08-24 | -35.29 | $6.18 | — |
| 2021-08-23 | -35.29 | $6.18 | 1910 |
| 2021-08-20 | -80.88 | $5.87 | 1000 |
| 2021-08-19 | -100.00 | $5.74 | 300 |
| 2021-08-18 | -1.54 | $6.41 | — |
| 2021-08-17 | -1.39 | $6.41 | — |
| 2021-08-16 | -1.28 | $6.41 | 100 |
| 2021-08-13 | 0.00 | $6.42 | — |
| 2021-08-12 | 0.00 | $6.42 | 100 |
| 2021-08-11 | 0.00 | $6.25 | — |
| 2021-08-10 | -12.86 | $6.25 | — |
| 2021-08-09 | -12.86 | $6.25 | — |
| 2021-08-06 | -12.86 | $6.25 | 1000 |
| 2021-08-05 | -81.94 | $5.77 | — |
| 2021-08-04 | -83.75 | $5.77 | — |
| 2021-08-03 | -83.75 | $5.77 | 200 |
| 2021-08-02 | -87.27 | $5.78 | — |
| 2021-07-30 | -87.39 | $5.78 | 1000 |
| 2021-07-29 | -72.97 | $5.94 | 500 |
| 2021-07-28 | -85.59 | $5.80 | 400 |
| 2021-07-27 | -74.77 | $5.92 | 200 |
| 2021-07-26 | -81.08 | $5.85 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.00
2026-07-23
Close Price
$23.88
Vol: 413500Average Directional Index - Detailed Analysis
Minimum
8.56
Average
25.70
Maximum
51.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.00 | $23.88 | 413500 |
| 2026-07-22 | 18.11 | $23.72 | 351715 |
| 2026-07-21 | 18.41 | $23.97 | 568800 |
| 2026-07-20 | 18.52 | $23.06 | 256300 |
| 2026-07-17 | 18.29 | $23.46 | 246500 |
| 2026-07-16 | 18.11 | $23.46 | 418800 |
| 2026-07-15 | 17.92 | $23.81 | 288571 |
| 2026-07-14 | 17.90 | $24.26 | 289126 |
| 2026-07-13 | 18.10 | $23.83 | 289953 |
| 2026-07-10 | 18.28 | $23.86 | 361600 |
| 2026-07-09 | 18.35 | $24.09 | 167302 |
| 2026-07-08 | 18.61 | $24.41 | 450523 |
| 2026-07-07 | 18.88 | $23.03 | 583152 |
| 2026-07-06 | 18.29 | $22.64 | 387600 |
| 2026-07-02 | 17.79 | $23.08 | 532400 |
| 2026-07-01 | 17.43 | $23.57 | 177910 |
| 2026-06-30 | 17.33 | $24.51 | 349300 |
| 2026-06-29 | 17.68 | $24.80 | 504500 |
| 2026-06-26 | 18.22 | $24.95 | 407300 |
| 2026-06-25 | 18.64 | $24.62 | 529800 |
| 2026-06-24 | 18.84 | $24.11 | 275615 |
| 2026-06-23 | 19.05 | $25.25 | 441513 |
| 2026-06-22 | 20.04 | $25.82 | 490300 |
| 2026-06-18 | 21.08 | $24.15 | 669154 |
| 2026-06-17 | 20.99 | $23.72 | 339311 |
| 2026-06-16 | 21.15 | $23.68 | 393138 |
| 2026-06-15 | 21.36 | $24.05 | 538400 |
| 2026-06-12 | 21.58 | $24.30 | 348600 |
| 2026-06-11 | 21.90 | $23.99 | 882400 |
| 2026-06-10 | 22.14 | $23.91 | 965464 |
| 2026-06-09 | 22.39 | $24.71 | 273467 |
| 2026-06-08 | 22.93 | $24.85 | 442614 |
| 2026-06-05 | 23.75 | $24.15 | 731871 |
| 2026-06-04 | 24.60 | $26.38 | 218502 |
| 2026-06-03 | 25.53 | $25.91 | 243936 |
| 2026-06-02 | 26.20 | $26.24 | 372433 |
| 2026-06-01 | 27.03 | $25.37 | 504848 |
| 2026-05-29 | 28.06 | $24.92 | 1.1M |
| 2026-05-28 | 29.32 | $24.92 | 497906 |
| 2026-05-27 | 30.86 | $25.32 | 794216 |
| 2026-05-26 | 32.29 | $27.08 | 857700 |
| 2026-05-22 | 33.11 | $27.40 | 212413 |
| 2026-05-21 | 33.46 | $27.19 | 249500 |
| 2026-05-20 | 33.83 | $27.75 | 1.6M |
| 2026-05-19 | 33.28 | $28.09 | 338932 |
| 2026-05-18 | 32.71 | $28.16 | 240032 |
| 2026-05-15 | 32.20 | $27.87 | 380192 |
| 2026-05-14 | 31.80 | $27.68 | 362376 |
| 2026-05-13 | 31.42 | $27.39 | 1.2M |
| 2026-05-12 | 31.10 | $27.01 | 482300 |
| 2026-05-11 | 30.84 | $26.69 | 762100 |
| 2026-05-08 | 30.56 | $27.13 | 556427 |
| 2026-05-07 | 29.68 | $28.39 | 948500 |
| 2026-05-06 | 28.94 | $27.05 | 702166 |
| 2026-05-05 | 28.46 | $27.79 | 503809 |
| 2026-05-04 | 27.25 | $27.43 | 828527 |
| 2026-05-01 | 25.98 | $27.16 | 387525 |
| 2026-04-30 | 24.97 | $26.82 | 373795 |
| 2026-04-29 | 24.02 | $26.34 | 299267 |
| 2026-04-28 | 23.22 | $25.42 | 931107 |
| 2026-04-27 | 22.52 | $25.57 | 731848 |
| 2026-04-24 | 21.71 | $25.68 | 406900 |
| 2026-04-23 | 21.13 | $24.88 | 339200 |
| 2026-04-22 | 20.73 | $24.47 | 469400 |
| 2026-04-21 | 20.61 | $23.13 | 367308 |
| 2026-04-20 | 20.72 | $23.48 | 488200 |
| 2026-04-17 | 21.05 | $22.88 | 416500 |
| 2026-04-16 | 21.61 | $23.53 | 322305 |
| 2026-04-15 | 21.29 | $23.32 | 474900 |
| 2026-04-14 | 21.31 | $22.66 | 575049 |
| 2026-04-13 | 21.69 | $22.23 | 326508 |
| 2026-04-10 | 22.33 | $21.42 | 1.0M |
| 2026-04-09 | 23.32 | $21.08 | 678548 |
| 2026-04-08 | 24.37 | $20.98 | 1.4M |
| 2026-04-07 | 25.05 | $20.50 | 569242 |
| 2026-04-06 | 26.34 | $20.18 | 1.1M |
| 2026-04-02 | 27.23 | $20.19 | 1.2M |
| 2026-04-01 | 28.16 | $19.89 | 533832 |
| 2026-03-31 | 29.27 | $20.92 | 782614 |
| 2026-03-30 | 30.75 | $20.55 | 572100 |
| 2026-03-27 | 32.31 | $21.55 | 1.2M |
| 2026-03-26 | 33.32 | $21.32 | 279022 |
| 2026-03-25 | 34.23 | $21.71 | 512812 |
| 2026-03-24 | 35.11 | $21.35 | 470225 |
| 2026-03-23 | 36.17 | $21.05 | 1.1M |
| 2026-03-20 | 37.42 | $21.35 | 1.4M |
| 2026-03-19 | 38.10 | $21.63 | 1.2M |
| 2026-03-18 | 38.87 | $21.38 | 364442 |
| 2026-03-17 | 39.40 | $21.28 | 442700 |
| 2026-03-16 | 40.01 | $20.78 | 391890 |
| 2026-03-13 | 40.96 | $20.93 | 250337 |
| 2026-03-12 | 41.84 | $21.03 | 556700 |
| 2026-03-11 | 42.74 | $21.74 | 2.8M |
| 2026-03-10 | 43.12 | $22.04 | 230739 |
| 2026-03-09 | 43.23 | $21.98 | 344849 |
| 2026-03-06 | 43.36 | $21.67 | 311552 |
| 2026-03-05 | 43.59 | $21.82 | 350223 |
| 2026-03-04 | 43.78 | $22.62 | 2.1M |
| 2026-03-03 | 43.37 | $22.23 | 668112 |
| 2026-03-02 | 42.93 | $23.35 | 625089 |
| 2026-02-27 | 41.87 | $22.40 | 1.6M |
| 2026-02-26 | 40.84 | $23.23 | 866158 |
| 2026-02-25 | 39.77 | $19.86 | 509463 |
| 2026-02-24 | 39.74 | $19.95 | 328327 |
| 2026-02-23 | 39.80 | $19.31 | 286221 |
| 2026-02-20 | 39.98 | $19.45 | 473944 |
| 2026-02-19 | 40.01 | $19.43 | 409534 |
| 2026-02-18 | 39.96 | $19.42 | 391040 |
| 2026-02-17 | 39.94 | $19.02 | 626403 |
| 2026-02-13 | 40.14 | $18.95 | 569139 |
| 2026-02-12 | 40.40 | $18.09 | 255900 |
| 2026-02-11 | 40.96 | $18.53 | 333500 |
| 2026-02-10 | 41.07 | $18.23 | 317513 |
| 2026-02-09 | 41.36 | $18.29 | 292505 |
| 2026-02-06 | 41.67 | $17.83 | 299400 |
| 2026-02-05 | 42.22 | $16.84 | 429094 |
| 2026-02-04 | 43.18 | $17.37 | 823092 |
| 2026-02-03 | 43.56 | $19.53 | 698400 |
| 2026-02-02 | 42.18 | $18.60 | 520623 |
| 2026-01-30 | 41.06 | $18.36 | 430238 |
| 2026-01-29 | 39.94 | $18.11 | 322388 |
| 2026-01-28 | 38.79 | $17.64 | 506525 |
| 2026-01-27 | 37.81 | $17.47 | 502013 |
| 2026-01-26 | 36.97 | $16.94 | 284020 |
| 2026-01-23 | 36.38 | $16.46 | 274542 |
| 2026-01-22 | 35.70 | $16.73 | 445200 |
| 2026-01-21 | 35.11 | $16.85 | 234500 |
| 2026-01-20 | 34.53 | $16.22 | 398400 |
| 2026-01-16 | 34.23 | $16.21 | 354347 |
| 2026-01-15 | 33.92 | $16.28 | 336815 |
| 2026-01-14 | 33.59 | $15.98 | 556423 |
| 2026-01-13 | 33.17 | $16.33 | 1.0M |
| 2026-01-12 | 32.94 | $15.29 | 1.0M |
| 2026-01-09 | 33.47 | $15.01 | 809531 |
| 2026-01-08 | 34.17 | $15.09 | 259946 |
| 2026-01-07 | 34.91 | $14.75 | 362500 |
| 2026-01-06 | 35.81 | $14.88 | 381138 |
| 2026-01-05 | 36.53 | $15.60 | 476900 |
| 2026-01-02 | 36.35 | $15.94 | 254100 |
| 2025-12-31 | 36.52 | $15.43 | 235300 |
| 2025-12-30 | 36.90 | $15.67 | 370489 |
| 2025-12-29 | 37.18 | $15.44 | 373700 |
| 2025-12-26 | 37.66 | $15.21 | 116100 |
| 2025-12-24 | 38.43 | $15.19 | 112849 |
| 2025-12-23 | 39.28 | $15.20 | 231500 |
| 2025-12-22 | 39.92 | $15.32 | 247500 |
| 2025-12-19 | 40.60 | $14.99 | 301400 |
| 2025-12-18 | 41.70 | $15.00 | 583500 |
| 2025-12-17 | 42.87 | $15.67 | 322200 |
| 2025-12-16 | 42.20 | $15.65 | 645307 |
| 2025-12-15 | 41.56 | $15.86 | 565847 |
| 2025-12-12 | 40.85 | $15.76 | 895330 |
| 2025-12-11 | 40.11 | $15.88 | 382400 |
| 2025-12-10 | 39.36 | $15.64 | 1.0M |
| 2025-12-09 | 38.73 | $15.25 | 548862 |
| 2025-12-08 | 38.29 | $14.31 | 795400 |
| 2025-12-05 | 38.41 | $14.43 | 381549 |
| 2025-12-04 | 38.53 | $14.12 | 428126 |
| 2025-12-03 | 38.96 | $13.74 | 388700 |
| 2025-12-02 | 39.52 | $13.60 | 473401 |
| 2025-12-01 | 40.07 | $13.96 | 367035 |
| 2025-11-28 | 40.06 | $13.99 | 172500 |
| 2025-11-26 | 40.17 | $13.79 | 319115 |
| 2025-11-25 | 40.40 | $13.73 | 938711 |
| 2025-11-24 | 40.77 | $13.74 | 591673 |
| 2025-11-21 | 40.87 | $13.55 | 670800 |
| 2025-11-20 | 41.13 | $13.34 | 693308 |
| 2025-11-19 | 41.02 | $13.48 | 487300 |
| 2025-11-18 | 41.46 | $13.05 | 769459 |
| 2025-11-17 | 42.32 | $12.86 | 1.1M |
| 2025-11-14 | 42.69 | $13.31 | 509167 |
| 2025-11-13 | 43.08 | $12.96 | 471309 |
| 2025-11-12 | 43.39 | $13.53 | 470643 |
| 2025-11-11 | 42.67 | $13.62 | 674000 |
| 2025-11-10 | 41.56 | $13.55 | 820722 |
| 2025-11-07 | 40.39 | $13.39 | 395316 |
| 2025-11-06 | 39.32 | $13.37 | 913395 |
| 2025-11-05 | 38.20 | $12.65 | 436431 |
| 2025-11-04 | 37.58 | $12.61 | 370562 |
| 2025-11-03 | 36.98 | $12.98 | 437215 |
| 2025-10-31 | 36.30 | $12.59 | 541517 |
| 2025-10-30 | 35.86 | $12.53 | 347300 |
| 2025-10-29 | 35.30 | $12.71 | 484338 |
| 2025-10-28 | 34.62 | $12.55 | 507635 |
| 2025-10-27 | 33.91 | $12.73 | 452344 |
| 2025-10-24 | 33.31 | $12.46 | 465549 |
| 2025-10-23 | 32.93 | $12.06 | 446000 |
| 2025-10-22 | 32.83 | $11.55 | 269445 |
| 2025-10-21 | 33.24 | $11.28 | 256749 |
| 2025-10-20 | 34.14 | $11.13 | 187300 |
| 2025-10-17 | 35.33 | $10.77 | 484581 |
| 2025-10-16 | 37.18 | $10.73 | 268700 |
| 2025-10-15 | 38.94 | $10.92 | 290100 |
| 2025-10-14 | 40.41 | $10.85 | 624600 |
| 2025-10-13 | 42.11 | $11.16 | 298400 |
| 2025-10-10 | 43.35 | $10.78 | 647600 |
| 2025-10-09 | 44.65 | $11.48 | 534203 |
| 2025-10-08 | 44.15 | $11.53 | 732836 |
| 2025-10-07 | 43.67 | $11.58 | 369246 |
| 2025-10-06 | 43.25 | $11.42 | 892912 |
| 2025-10-03 | 42.92 | $11.27 | 522000 |
| 2025-10-02 | 42.66 | $10.98 | 294231 |
| 2025-10-01 | 42.73 | $11.01 | 281511 |
| 2025-09-30 | 42.90 | $10.78 | 251713 |
| 2025-09-29 | 43.33 | $10.87 | 220011 |
| 2025-09-26 | 43.26 | $10.99 | 178329 |
| 2025-09-25 | 42.91 | $11.12 | 366237 |
| 2025-09-24 | 42.54 | $10.89 | 434505 |
| 2025-09-23 | 42.15 | $11.05 | 408500 |
| 2025-09-22 | 41.56 | $10.93 | 517512 |
| 2025-09-19 | 41.21 | $10.73 | 354628 |
| 2025-09-18 | 41.05 | $10.75 | 302300 |
| 2025-09-17 | 40.45 | $10.73 | 410700 |
| 2025-09-16 | 39.93 | $10.77 | 337130 |
| 2025-09-15 | 39.13 | $10.75 | 528830 |
| 2025-09-12 | 38.35 | $10.58 | 240200 |
| 2025-09-11 | 37.64 | $10.49 | 387800 |
| 2025-09-10 | 37.06 | $10.30 | 303003 |
| 2025-09-09 | 36.62 | $10.14 | 451701 |
| 2025-09-08 | 36.28 | $10.06 | 531600 |
| 2025-09-05 | 36.14 | $10.01 | 281714 |
| 2025-09-04 | 35.98 | $10.29 | 294100 |
| 2025-09-03 | 35.04 | $10.21 | 335500 |
| 2025-09-02 | 33.95 | $10.24 | 383518 |
| 2025-08-29 | 32.96 | $10.09 | 361700 |
| 2025-08-28 | 32.04 | $10.07 | 773132 |
| 2025-08-27 | 31.07 | $9.77 | 221429 |
| 2025-08-26 | 30.27 | $9.80 | 293054 |
| 2025-08-25 | 29.57 | $9.77 | 379142 |
| 2025-08-22 | 28.54 | $9.87 | 561900 |
| 2025-08-21 | 27.52 | $9.72 | 420400 |
| 2025-08-20 | 26.60 | $9.50 | 495346 |
| 2025-08-19 | 25.86 | $9.38 | 660039 |
| 2025-08-18 | 25.03 | $9.71 | 1.6M |
| 2025-08-15 | 23.74 | $9.59 | 696600 |
| 2025-08-14 | 22.42 | $9.60 | 844000 |
| 2025-08-13 | 21.04 | $9.68 | 1.1M |
| 2025-08-12 | 19.48 | $9.58 | 860057 |
| 2025-08-11 | 17.98 | $9.17 | 634800 |
| 2025-08-08 | 16.72 | $9.11 | 755800 |
| 2025-08-07 | 15.50 | $8.89 | 976928 |
| 2025-08-06 | 14.22 | $8.07 | 508800 |
| 2025-08-05 | 14.19 | $8.15 | 589900 |
| 2025-08-04 | 14.49 | $7.78 | 158500 |
| 2025-08-01 | 14.82 | $7.79 | 328326 |
| 2025-07-31 | 15.16 | $7.98 | 137129 |
| 2025-07-30 | 15.44 | $8.26 | 214300 |
| 2025-07-29 | 14.89 | $8.39 | 284200 |
| 2025-07-28 | 14.31 | $8.14 | 611863 |
| 2025-07-25 | 14.23 | $8.02 | 168100 |
| 2025-07-24 | 14.16 | $8.19 | 181213 |
| 2025-07-23 | 13.87 | $8.22 | 397507 |
| 2025-07-22 | 13.57 | $7.99 | 179219 |
| 2025-07-21 | 13.67 | $8.01 | 140114 |
| 2025-07-18 | 13.56 | $7.98 | 172310 |
| 2025-07-17 | 13.71 | $7.97 | 306438 |
| 2025-07-16 | 13.87 | $7.89 | 221000 |
| 2025-07-15 | 14.17 | $7.99 | 250721 |
| 2025-07-14 | 14.08 | $8.05 | 502533 |
| 2025-07-11 | 13.99 | $7.78 | 110623 |
| 2025-07-10 | 14.53 | $7.87 | 171517 |
| 2025-07-09 | 15.11 | $7.84 | 234020 |
| 2025-07-08 | 15.28 | $7.90 | 206600 |
| 2025-07-07 | 15.58 | $7.83 | 240202 |
| 2025-07-03 | 15.90 | $8.11 | 132318 |
| 2025-07-02 | 15.71 | $8.04 | 305510 |
| 2025-07-01 | 15.75 | $7.91 | 311200 |
| 2025-06-30 | 15.99 | $7.89 | 228727 |
| 2025-06-27 | 15.89 | $7.81 | 374230 |
| 2025-06-26 | 15.79 | $7.96 | 362700 |
| 2025-06-25 | 15.74 | $7.77 | 296000 |
| 2025-06-24 | 16.08 | $7.70 | 316700 |
| 2025-06-23 | 16.44 | $7.77 | 302300 |
| 2025-06-20 | 16.28 | $7.97 | 334549 |
| 2025-06-18 | 15.81 | $7.83 | 177700 |
| 2025-06-17 | 15.63 | $7.91 | 184700 |
| 2025-06-16 | 15.13 | $7.87 | 234023 |
| 2025-06-13 | 14.83 | $7.94 | 403439 |
| 2025-06-12 | 14.59 | $7.83 | 243000 |
| 2025-06-11 | 14.56 | $7.81 | 199900 |
| 2025-06-10 | 14.39 | $7.72 | 360200 |
| 2025-06-09 | 14.31 | $7.71 | 601900 |
| 2025-06-06 | 14.22 | $7.58 | 313300 |
| 2025-06-05 | 14.43 | $7.39 | 206000 |
| 2025-06-04 | 14.87 | $7.43 | 296515 |
| 2025-06-03 | 15.17 | $7.49 | 318100 |
| 2025-06-02 | 15.54 | $7.18 | 261501 |
| 2025-05-30 | 16.22 | $7.03 | 148800 |
| 2025-05-29 | 16.68 | $7.18 | 160718 |
| 2025-05-28 | 17.51 | $7.22 | 230712 |
| 2025-05-27 | 18.38 | $7.20 | 319418 |
| 2025-05-23 | 19.29 | $7.05 | 199443 |
| 2025-05-22 | 19.61 | $6.85 | 403700 |
| 2025-05-21 | 19.55 | $6.88 | 1.4M |
| 2025-05-20 | 19.73 | $7.07 | 172903 |
| 2025-05-19 | 20.31 | $7.18 | 270921 |
| 2025-05-16 | 20.92 | $7.10 | 432600 |
| 2025-05-15 | 21.85 | $7.14 | 594314 |
| 2025-05-14 | 22.74 | $7.19 | 870513 |
| 2025-05-13 | 23.93 | $7.27 | 552800 |
| 2025-05-12 | 25.11 | $7.17 | 1.0M |
| 2025-05-09 | 26.35 | $6.83 | 678600 |
| 2025-05-08 | 27.00 | $6.79 | 234800 |
| 2025-05-07 | 27.59 | $6.81 | 264900 |
| 2025-05-06 | 28.56 | $6.66 | 204606 |
| 2025-05-05 | 29.38 | $6.59 | 260864 |
| 2025-05-02 | 30.09 | $6.76 | 311930 |
| 2025-05-01 | 31.12 | $6.69 | 293600 |
| 2025-04-30 | 31.94 | $6.55 | 617600 |
| 2025-04-29 | 32.30 | $6.66 | 330100 |
| 2025-04-28 | 32.74 | $6.53 | 393304 |
| 2025-04-25 | 33.07 | $6.66 | 293344 |
| 2025-04-24 | 33.46 | $6.63 | 228700 |
| 2025-04-23 | 33.87 | $6.41 | 190600 |
| 2025-04-22 | 33.91 | $6.47 | 196604 |
| 2025-04-21 | 34.03 | $6.43 | 217302 |
| 2025-04-17 | 34.17 | $6.73 | 306800 |
| 2025-04-16 | 34.70 | $6.71 | 452656 |
| 2025-04-15 | 35.27 | $6.78 | 710100 |
| 2025-04-14 | 35.86 | $6.54 | 516818 |
| 2025-04-11 | 36.23 | $6.54 | 215600 |
| 2025-04-10 | 36.25 | $6.42 | 395114 |
| 2025-04-09 | 36.30 | $7.08 | 557229 |
| 2025-04-08 | 36.36 | $6.41 | 386747 |
| 2025-04-07 | 36.01 | $6.66 | 339600 |
| 2025-04-04 | 35.32 | $6.52 | 536618 |
| 2025-04-03 | 34.82 | $7.53 | 464000 |
| 2025-04-02 | 35.37 | $8.16 | 312519 |
| 2025-04-01 | 36.41 | $7.89 | 255245 |
| 2025-03-31 | 36.79 | $7.73 | 321100 |
| 2025-03-28 | 36.98 | $7.67 | 177905 |
| 2025-03-27 | 37.70 | $7.64 | 169001 |
| 2025-03-26 | 38.45 | $7.79 | 224400 |
| 2025-03-25 | 39.56 | $7.99 | 308027 |
| 2025-03-24 | 40.97 | $7.86 | 322600 |
| 2025-03-21 | 42.08 | $7.56 | 273800 |
| 2025-03-20 | 42.47 | $7.64 | 468000 |
| 2025-03-19 | 42.88 | $7.53 | 245436 |
| 2025-03-18 | 43.05 | $7.42 | 519000 |
| 2025-03-17 | 43.22 | $7.48 | 595000 |
| 2025-03-14 | 43.44 | $7.46 | 241208 |
| 2025-03-13 | 43.39 | $7.17 | 504700 |
| 2025-03-12 | 42.86 | $7.34 | 223000 |
| 2025-03-11 | 42.31 | $7.21 | 316100 |
| 2025-03-10 | 41.48 | $6.91 | 1.4M |
| 2025-03-07 | 40.27 | $7.19 | 533131 |
| 2025-03-06 | 39.21 | $7.17 | 804100 |
| 2025-03-05 | 38.09 | $7.36 | 849700 |
| 2025-03-04 | 36.71 | $7.26 | 1.2M |
| 2025-03-03 | 35.26 | $7.56 | 732400 |
| 2025-02-28 | 33.99 | $7.97 | 358307 |
| 2025-02-27 | 32.86 | $7.86 | 650600 |
| 2025-02-26 | 31.75 | $8.13 | 550303 |
| 2025-02-25 | 30.79 | $8.40 | 283737 |
| 2025-02-24 | 30.09 | $8.81 | 237097 |
| 2025-02-21 | 29.85 | $8.97 | 163100 |
| 2025-02-20 | 29.85 | $9.18 | 164549 |
| 2025-02-19 | 30.08 | $9.08 | 247600 |
| 2025-02-18 | 30.36 | $9.25 | 284300 |
| 2025-02-14 | 30.70 | $9.16 | 327500 |
| 2025-02-13 | 30.91 | $9.13 | 431134 |
| 2025-02-12 | 31.16 | $9.37 | 224800 |
| 2025-02-11 | 31.70 | $9.40 | 646100 |
| 2025-02-10 | 32.48 | $9.61 | 554280 |
| 2025-02-07 | 33.37 | $9.43 | 788035 |
| 2025-02-06 | 33.93 | $9.35 | 198633 |
| 2025-02-05 | 34.56 | $9.58 | 115200 |
| 2025-02-04 | 35.47 | $9.58 | 244128 |
| 2025-02-03 | 36.43 | $9.43 | 204300 |
| 2025-01-31 | 37.32 | $9.50 | 252946 |
| 2025-01-30 | 39.20 | $9.71 | 482543 |
| 2025-01-29 | 41.01 | $9.70 | 413200 |
| 2025-01-28 | 42.82 | $9.71 | 681600 |
| 2025-01-27 | 44.88 | $9.62 | 434027 |
| 2025-01-24 | 46.78 | $10.44 | 191115 |
| 2025-01-23 | 46.99 | $10.24 | 236900 |
| 2025-01-22 | 47.29 | $10.39 | 404743 |
| 2025-01-21 | 47.61 | $10.47 | 407014 |
| 2025-01-17 | 47.74 | $10.44 | 292426 |
| 2025-01-16 | 48.03 | $10.27 | 1.1M |
| 2025-01-15 | 48.61 | $10.06 | 553150 |
| 2025-01-14 | 49.09 | $10.28 | 333141 |
| 2025-01-13 | 49.73 | $9.92 | 385714 |
| 2025-01-10 | 50.68 | $9.80 | 393132 |
| 2025-01-08 | 51.39 | $10.30 | 375664 |
| 2025-01-07 | 51.08 | $10.19 | 429800 |
| 2025-01-06 | 50.74 | $10.29 | 566900 |
| 2025-01-03 | 50.07 | $10.28 | 460846 |
| 2025-01-02 | 49.54 | $10.18 | 552000 |
| 2024-12-31 | 49.08 | $9.95 | 770437 |
| 2024-12-30 | 48.66 | $10.01 | 549800 |
| 2024-12-27 | 48.22 | $9.71 | 977828 |
| 2024-12-26 | 48.14 | $9.81 | 512847 |
| 2024-12-24 | 47.98 | $9.83 | 294605 |
| 2024-12-23 | 47.84 | $9.65 | 346300 |
| 2024-12-20 | 47.90 | $9.37 | 332111 |
| 2024-12-19 | 48.14 | $9.41 | 402819 |
| 2024-12-18 | 47.92 | $9.44 | 544044 |
| 2024-12-17 | 47.69 | $9.65 | 327100 |
| 2024-12-16 | 47.62 | $9.71 | 425379 |
| 2024-12-13 | 47.55 | $9.48 | 211034 |
| 2024-12-12 | 47.63 | $9.49 | 180500 |
| 2024-12-11 | 47.62 | $9.64 | 251811 |
| 2024-12-10 | 47.27 | $9.60 | 310518 |
| 2024-12-09 | 46.97 | $9.49 | 618600 |
| 2024-12-06 | 46.66 | $9.19 | 362900 |
| 2024-12-05 | 46.59 | $9.52 | 225700 |
| 2024-12-04 | 46.24 | $9.23 | 296430 |
| 2024-12-03 | 45.94 | $9.22 | 260601 |
| 2024-12-02 | 45.80 | $9.14 | 274800 |
| 2024-11-29 | 45.66 | $9.15 | 117824 |
| 2024-11-27 | 44.86 | $9.25 | 236307 |
| 2024-11-26 | 43.87 | $9.21 | 1.4M |
| 2024-11-25 | 42.88 | $9.38 | 489907 |
| 2024-11-22 | 41.11 | $9.40 | 457800 |
| 2024-11-21 | 39.26 | $9.24 | 381100 |
| 2024-11-20 | 37.44 | $9.04 | 358200 |
| 2024-11-19 | 35.62 | $8.78 | 1.3M |
| 2024-11-18 | 33.76 | $8.84 | 592355 |
| 2024-11-15 | 31.81 | $8.34 | 445100 |
| 2024-11-14 | 30.03 | $7.99 | 520323 |
| 2024-11-13 | 28.48 | $7.58 | 220005 |
| 2024-11-12 | 27.25 | $7.48 | 213839 |
| 2024-11-11 | 26.18 | $7.24 | 171300 |
| 2024-11-08 | 25.36 | $7.25 | 120300 |
| 2024-11-07 | 24.50 | $7.31 | 198414 |
| 2024-11-06 | 23.29 | $7.25 | 132613 |
| 2024-11-05 | 22.23 | $6.99 | 88336 |
| 2024-11-04 | 21.55 | $6.87 | 170678 |
| 2024-11-01 | 21.10 | $6.68 | 175515 |
| 2024-10-31 | 20.48 | $6.61 | 121003 |
| 2024-10-30 | 20.34 | $6.44 | 132500 |
| 2024-10-29 | 20.63 | $6.38 | 129807 |
| 2024-10-28 | 20.94 | $6.47 | 96300 |
| 2024-10-25 | 21.33 | $6.48 | 88200 |
| 2024-10-24 | 21.30 | $6.44 | 91900 |
| 2024-10-23 | 21.49 | $6.39 | 139247 |
| 2024-10-22 | 21.74 | $6.44 | 111500 |
| 2024-10-21 | 21.83 | $6.60 | 123200 |
| 2024-10-18 | 21.64 | $6.56 | 104600 |
| 2024-10-17 | 21.69 | $6.52 | 88000 |
| 2024-10-16 | 21.26 | $6.52 | 92016 |
| 2024-10-15 | 20.89 | $6.42 | 149800 |
| 2024-10-14 | 20.71 | $6.52 | 97732 |
| 2024-10-11 | 20.04 | $6.58 | 151549 |
| 2024-10-10 | 19.29 | $6.55 | 272400 |
| 2024-10-09 | 18.31 | $6.59 | 177923 |
| 2024-10-08 | 17.40 | $6.44 | 162200 |
| 2024-10-07 | 16.50 | $6.62 | 115640 |
| 2024-10-04 | 14.99 | $6.78 | 197422 |
| 2024-10-03 | 13.43 | $6.65 | 284500 |
| 2024-10-02 | 11.98 | $6.36 | 186417 |
| 2024-10-01 | 10.90 | $6.03 | 193429 |
| 2024-09-30 | 10.57 | $5.96 | 259542 |
| 2024-09-27 | 10.22 | $5.95 | 136100 |
| 2024-09-26 | 10.03 | $5.87 | 119200 |
| 2024-09-25 | 10.11 | $5.93 | 160418 |
| 2024-09-24 | 10.02 | $5.95 | 122948 |
| 2024-09-23 | 9.87 | $5.90 | 123737 |
| 2024-09-20 | 9.91 | $5.76 | 186821 |
| 2024-09-19 | 10.03 | $5.78 | 134100 |
| 2024-09-18 | 10.40 | $5.54 | 159224 |
| 2024-09-17 | 10.74 | $5.59 | 127005 |
| 2024-09-16 | 10.91 | $5.40 | 93000 |
| 2024-09-13 | 10.51 | $5.34 | 102400 |
| 2024-09-12 | 10.16 | $5.45 | 148300 |
| 2024-09-11 | 9.90 | $5.44 | 175000 |
| 2024-09-10 | 9.60 | $5.43 | 265803 |
| 2024-09-09 | 9.33 | $5.66 | 102900 |
| 2024-09-06 | 9.82 | $5.60 | 159270 |
| 2024-09-05 | 10.33 | $5.77 | 137616 |
| 2024-09-04 | 10.57 | $5.80 | 147200 |
| 2024-09-03 | 10.83 | $5.65 | 174304 |
| 2024-08-30 | 11.35 | $5.85 | 220400 |
| 2024-08-29 | 11.85 | $5.75 | 124500 |
| 2024-08-28 | 12.34 | $5.60 | 167728 |
| 2024-08-27 | 12.53 | $5.67 | 179900 |
| 2024-08-26 | 12.79 | $5.67 | 76300 |
| 2024-08-23 | 13.26 | $5.66 | 67608 |
| 2024-08-22 | 13.75 | $5.55 | 327938 |
| 2024-08-21 | 13.98 | $5.54 | 298029 |
| 2024-08-20 | 14.22 | $5.68 | 156432 |
| 2024-08-19 | 14.73 | $5.94 | 346521 |
| 2024-08-16 | 14.81 | $5.85 | 103815 |
| 2024-08-15 | 14.90 | $6.00 | 148346 |
| 2024-08-14 | 14.64 | $5.91 | 111824 |
| 2024-08-13 | 14.40 | $5.96 | 147733 |
| 2024-08-12 | 14.20 | $5.99 | 294700 |
| 2024-08-09 | 14.00 | $5.90 | 213500 |
| 2024-08-08 | 14.15 | $5.63 | 188208 |
| 2024-08-07 | 14.32 | $5.26 | 80000 |
| 2024-08-06 | 14.67 | $5.29 | 180413 |
| 2024-08-05 | 14.76 | $4.97 | 219800 |
| 2024-08-02 | 14.07 | $5.23 | 264700 |
| 2024-08-01 | 14.38 | $5.54 | 321900 |
| 2024-07-31 | 14.90 | $5.59 | 110532 |
| 2024-07-30 | 14.89 | $5.55 | 111700 |
| 2024-07-29 | 15.29 | $5.47 | 53200 |
| 2024-07-26 | 15.52 | $5.55 | 72903 |
| 2024-07-25 | 15.56 | $5.53 | 104300 |
| 2024-07-24 | 16.04 | $5.38 | 78020 |
| 2024-07-23 | 16.36 | $5.57 | 93800 |
| 2024-07-22 | 16.54 | $5.55 | 71100 |
| 2024-07-19 | 16.79 | $5.47 | 100416 |
| 2024-07-18 | 16.83 | $5.56 | 118000 |
| 2024-07-17 | 16.60 | $5.61 | 284902 |
| 2024-07-16 | 16.01 | $5.66 | 86840 |
| 2024-07-15 | 15.78 | $5.65 | 105214 |
| 2024-07-12 | 15.56 | $5.47 | 49514 |
| 2024-07-11 | 15.81 | $5.39 | 152600 |
| 2024-07-10 | 16.43 | $5.30 | 109020 |
| 2024-07-09 | 17.13 | $5.29 | 142000 |
| 2024-07-08 | 17.96 | $5.41 | 94000 |
| 2024-07-05 | 18.46 | $5.41 | 87600 |
| 2024-07-03 | 18.99 | $5.54 | 50430 |
| 2024-07-02 | 19.11 | $5.47 | 117400 |
| 2024-07-01 | 19.45 | $5.30 | 62300 |
| 2024-06-28 | 19.81 | $5.40 | 104921 |
| 2024-06-27 | 20.36 | $5.28 | 96247 |
| 2024-06-26 | 21.22 | $5.21 | 131100 |
| 2024-06-25 | 22.24 | $5.05 | 62897 |
| 2024-06-24 | 22.89 | $5.03 | 101739 |
| 2024-06-21 | 23.58 | $5.01 | 196431 |
| 2024-06-20 | 24.05 | $5.04 | 170941 |
| 2024-06-18 | 24.55 | $4.76 | 121300 |
| 2024-06-17 | 24.60 | $4.83 | 87628 |
| 2024-06-14 | 24.46 | $4.86 | 100700 |
| 2024-06-13 | 24.31 | $4.89 | 68803 |
| 2024-06-12 | 24.35 | $5.04 | 85600 |
| 2024-06-11 | 24.72 | $5.03 | 50200 |
| 2024-06-10 | 24.86 | $5.05 | 50343 |
| 2024-06-07 | 25.03 | $4.94 | 166000 |
| 2024-06-06 | 24.71 | $4.90 | 117739 |
| 2024-06-05 | 24.47 | $4.89 | 90122 |
| 2024-06-04 | 24.11 | $4.79 | 251600 |
| 2024-06-03 | 23.45 | $4.81 | 208700 |
| 2024-05-31 | 23.08 | $5.20 | 72212 |
| 2024-05-30 | 23.37 | $5.09 | 47600 |
| 2024-05-29 | 23.26 | $5.02 | 124500 |
| 2024-05-28 | 23.15 | $5.12 | 91831 |
| 2024-05-24 | 23.29 | $5.10 | 101541 |
| 2024-05-23 | 23.36 | $5.05 | 55100 |
| 2024-05-22 | 23.45 | $5.10 | 588900 |
| 2024-05-21 | 23.45 | $5.15 | 576800 |
| 2024-05-20 | 23.53 | $5.22 | 34403 |
| 2024-05-17 | 23.81 | $5.21 | 110121 |
| 2024-05-16 | 23.91 | $5.07 | 87001 |
| 2024-05-15 | 23.80 | $5.20 | 186600 |
| 2024-05-14 | 23.88 | $5.30 | 246428 |
| 2024-05-13 | 23.92 | $5.11 | 216516 |
| 2024-05-10 | 23.46 | $4.95 | 455619 |
| 2024-05-09 | 22.93 | $5.09 | 199500 |
| 2024-05-08 | 22.38 | $4.78 | 633218 |
| 2024-05-07 | 21.80 | $6.11 | 236517 |
| 2024-05-06 | 21.87 | $5.94 | 108500 |
| 2024-05-03 | 22.51 | $5.86 | 60022 |
| 2024-05-02 | 23.29 | $5.89 | 122525 |
| 2024-05-01 | 24.03 | $5.90 | 167500 |
| 2024-04-30 | 24.87 | $5.83 | 130836 |
| 2024-04-29 | 25.45 | $6.04 | 191560 |
| 2024-04-26 | 25.81 | $5.96 | 110400 |
| 2024-04-25 | 26.56 | $5.70 | 126639 |
| 2024-04-24 | 27.83 | $5.72 | 74015 |
| 2024-04-23 | 29.18 | $5.81 | 67800 |
| 2024-04-22 | 30.41 | $5.68 | 77610 |
| 2024-04-19 | 31.89 | $5.75 | 145302 |
| 2024-04-18 | 33.25 | $5.66 | 93100 |
| 2024-04-17 | 34.64 | $5.83 | 152234 |
| 2024-04-16 | 35.44 | $5.93 | 103300 |
| 2024-04-15 | 35.92 | $6.02 | 258100 |
| 2024-04-12 | 36.08 | $6.14 | 447800 |
| 2024-04-11 | 36.00 | $6.20 | 140434 |
| 2024-04-10 | 35.96 | $6.10 | 4.7M |
| 2024-04-09 | 36.22 | $6.06 | 130440 |
| 2024-04-08 | 36.21 | $6.19 | 166438 |
| 2024-04-05 | 35.67 | $6.20 | 168515 |
| 2024-04-04 | 35.16 | $6.12 | 147809 |
| 2024-04-03 | 34.68 | $6.15 | 3.3M |
| 2024-04-02 | 34.18 | $5.89 | 366948 |
| 2024-04-01 | 34.56 | $5.80 | 27500 |
| 2024-03-28 | 35.14 | $5.83 | 76600 |
| 2024-03-27 | 35.56 | $5.83 | 426500 |
| 2024-03-26 | 36.02 | $5.86 | 318900 |
| 2024-03-25 | 36.36 | $5.90 | 366500 |
| 2024-03-22 | 36.62 | $5.89 | 281915 |
| 2024-03-21 | 36.79 | $5.95 | 343900 |
| 2024-03-20 | 36.65 | $5.96 | 641900 |
| 2024-03-19 | 36.57 | $5.89 | 351727 |
| 2024-03-18 | 36.58 | $5.93 | 156400 |
| 2024-03-15 | 36.22 | $6.04 | 174900 |
| 2024-03-14 | 35.60 | $6.16 | 164140 |
| 2024-03-13 | 35.10 | $6.10 | 250341 |
| 2024-03-12 | 34.29 | $6.13 | 442600 |
| 2024-03-11 | 33.43 | $6.19 | 118044 |
| 2024-03-08 | 32.39 | $6.23 | 596617 |
| 2024-03-07 | 31.31 | $6.27 | 135421 |
| 2024-03-06 | 29.78 | $6.28 | 43716 |
| 2024-03-05 | 28.17 | $6.23 | 36724 |
| 2024-03-04 | 26.53 | $6.25 | 81400 |
| 2024-03-01 | 24.81 | $6.22 | 111448 |
| 2024-02-29 | 23.06 | $5.79 | 252044 |
| 2024-02-28 | 21.21 | $5.42 | 32600 |
| 2024-02-27 | 20.74 | $5.48 | 42504 |
| 2024-02-26 | 20.25 | $5.29 | 29044 |
| 2024-02-23 | 20.21 | $5.24 | 38132 |
| 2024-02-22 | 20.29 | $5.28 | 155024 |
| 2024-02-21 | 20.37 | $5.18 | 192020 |
| 2024-02-20 | 20.72 | $5.10 | 27500 |
| 2024-02-16 | 21.05 | $5.20 | 27800 |
| 2024-02-15 | 21.40 | $5.04 | 33800 |
| 2024-02-14 | 22.33 | $4.90 | 10600 |
| 2024-02-13 | 23.25 | $4.85 | 38000 |
| 2024-02-12 | 24.21 | $5.11 | 45700 |
| 2024-02-09 | 24.42 | $5.17 | 13050 |
| 2024-02-08 | 24.30 | $5.24 | 27300 |
| 2024-02-07 | 24.18 | $5.07 | 19210 |
| 2024-02-06 | 24.57 | $5.02 | 53319 |
| 2024-02-05 | 25.02 | $4.93 | 34114 |
| 2024-02-02 | 25.41 | $5.07 | 68900 |
| 2024-02-01 | 25.35 | $5.16 | 89512 |
| 2024-01-31 | 25.03 | $5.15 | 47925 |
| 2024-01-30 | 24.53 | $5.29 | 80500 |
| 2024-01-29 | 23.51 | $5.40 | 54312 |
| 2024-01-26 | 22.06 | $5.43 | 42326 |
| 2024-01-25 | 20.54 | $5.35 | 92921 |
| 2024-01-24 | 18.93 | $5.20 | 16800 |
| 2024-01-23 | 17.76 | $5.09 | 16416 |
| 2024-01-22 | 16.66 | $5.20 | 28711 |
| 2024-01-19 | 15.50 | $5.07 | 26900 |
| 2024-01-18 | 14.47 | $5.07 | 45500 |
| 2024-01-17 | 13.39 | $4.74 | 55000 |
| 2024-01-16 | 13.18 | $4.74 | 52400 |
| 2024-01-12 | 12.96 | $4.39 | 40511 |
| 2024-01-11 | 13.54 | $4.43 | 32903 |
| 2024-01-10 | 13.99 | $4.55 | 25200 |
| 2024-01-09 | 14.39 | $4.37 | 33207 |
| 2024-01-08 | 14.82 | $4.41 | 23040 |
| 2024-01-05 | 15.41 | $4.51 | 30046 |
| 2024-01-04 | 16.03 | $4.35 | 46532 |
| 2024-01-03 | 16.46 | $4.48 | 14621 |
| 2024-01-02 | 17.08 | $4.43 | 44702 |
| 2023-12-29 | 17.89 | $4.67 | 9800 |
| 2023-12-28 | 18.24 | $4.66 | 14745 |
| 2023-12-27 | 18.36 | $4.73 | 35108 |
| 2023-12-26 | 18.32 | $4.80 | 3321 |
| 2023-12-22 | 18.36 | $4.65 | 37802 |
| 2023-12-21 | 18.51 | $4.67 | 40825 |
| 2023-12-20 | 18.67 | $4.64 | 28900 |
| 2023-12-19 | 18.74 | $4.77 | 42011 |
| 2023-12-18 | 18.50 | $4.72 | 56101 |
| 2023-12-15 | 18.40 | $4.58 | 20600 |
| 2023-12-14 | 18.65 | $4.61 | 20200 |
| 2023-12-13 | 18.92 | $4.50 | 17600 |
| 2023-12-12 | 19.55 | $4.31 | 11015 |
| 2023-12-11 | 20.35 | $4.32 | 17129 |
| 2023-12-08 | 21.20 | $4.24 | 25001 |
| 2023-12-07 | 21.76 | $4.09 | 14700 |
| 2023-12-06 | 21.96 | $4.12 | 13126 |
| 2023-12-05 | 22.21 | $4.12 | 11500 |
| 2023-12-04 | 22.56 | $4.23 | 30829 |
| 2023-12-01 | 23.09 | $4.24 | 17014 |
| 2023-11-30 | 23.66 | $4.29 | 5700 |
| 2023-11-29 | 24.48 | $4.27 | 7121 |
| 2023-11-28 | 25.22 | $4.28 | 19900 |
| 2023-11-27 | 25.92 | $4.15 | 16043 |
| 2023-11-24 | 26.39 | $4.15 | 11142 |
| 2023-11-22 | 26.94 | $4.15 | 17600 |
| 2023-11-21 | 27.36 | $4.24 | 42100 |
| 2023-11-20 | 28.19 | $4.44 | 11329 |
| 2023-11-17 | 29.50 | $4.40 | 19323 |
| 2023-11-16 | 30.86 | $4.26 | 45536 |
| 2023-11-15 | 32.29 | $4.53 | 22717 |
| 2023-11-14 | 33.54 | $4.53 | 18646 |
| 2023-11-13 | 34.95 | $4.39 | 20300 |
| 2023-11-10 | 36.78 | $4.42 | 46944 |
| 2023-11-09 | 38.64 | $4.55 | 93437 |
| 2023-11-08 | 40.60 | $4.12 | 25700 |
| 2023-11-07 | 40.54 | $4.19 | 24022 |
| 2023-11-06 | 40.70 | $4.34 | 43600 |
| 2023-11-03 | 41.00 | $4.35 | 5012 |
| 2023-11-02 | 41.37 | $4.34 | 7700 |
| 2023-11-01 | 41.75 | $4.19 | 7000 |
| 2023-10-31 | 41.51 | $3.98 | 6218 |
| 2023-10-30 | 40.71 | $4.05 | 15500 |
| 2023-10-27 | 39.86 | $4.06 | 20500 |
| 2023-10-26 | 39.05 | $4.06 | 14532 |
| 2023-10-25 | 38.25 | $4.24 | 5224 |
| 2023-10-24 | 37.55 | $4.29 | 18736 |
| 2023-10-23 | 36.92 | $4.30 | 13517 |
| 2023-10-20 | 36.21 | $4.29 | 14400 |
| 2023-10-19 | 35.49 | $4.30 | 9000 |
| 2023-10-18 | 34.75 | $4.30 | 30203 |
| 2023-10-17 | 33.98 | $4.39 | 21433 |
| 2023-10-16 | 33.29 | $4.36 | 12421 |
| 2023-10-13 | 32.38 | $4.29 | 33716 |
| 2023-10-12 | 31.46 | $4.31 | 31700 |
| 2023-10-11 | 30.51 | $4.47 | 61448 |
| 2023-10-10 | 29.60 | $4.45 | 69800 |
| 2023-10-09 | 28.64 | $4.46 | 14387 |
| 2023-10-06 | 27.64 | $4.30 | 86200 |
| 2023-10-05 | 26.02 | $4.28 | 24100 |
| 2023-10-04 | 24.37 | $4.40 | 35000 |
| 2023-10-03 | 22.80 | $4.40 | 102100 |
| 2023-10-02 | 21.14 | $4.15 | 409000 |
| 2023-09-29 | 19.40 | $5.73 | 21700 |
| 2023-09-28 | 19.90 | $5.80 | 22535 |
| 2023-09-27 | 20.32 | $5.71 | 50300 |
| 2023-09-26 | 20.60 | $5.72 | 8000 |
| 2023-09-25 | 20.90 | $5.82 | 23800 |
| 2023-09-22 | 21.47 | $5.80 | 7100 |
| 2023-09-21 | 21.77 | $5.78 | 15500 |
| 2023-09-20 | 22.04 | $5.91 | 5900 |
| 2023-09-19 | 22.56 | $5.92 | 10400 |
| 2023-09-18 | 23.30 | $5.92 | 8500 |
| 2023-09-15 | 23.72 | $5.93 | 23715 |
| 2023-09-14 | 24.01 | $5.94 | 5814 |
| 2023-09-13 | 24.47 | $5.97 | 8804 |
| 2023-09-12 | 24.74 | $5.94 | 55100 |
| 2023-09-11 | 25.09 | $6.04 | 8800 |
| 2023-09-08 | 25.61 | $6.10 | 33111 |
| 2023-09-07 | 26.25 | $6.03 | 29200 |
| 2023-09-06 | 26.73 | $6.12 | 13800 |
| 2023-09-05 | 27.44 | $6.26 | 12129 |
| 2023-09-01 | 28.43 | $6.26 | 16149 |
| 2023-08-31 | 29.10 | $6.16 | 16024 |
| 2023-08-30 | 29.59 | $6.17 | 29600 |
| 2023-08-29 | 30.01 | $6.07 | 7205 |
| 2023-08-28 | 30.22 | $6.01 | 25228 |
| 2023-08-25 | 30.38 | $5.98 | 12728 |
| 2023-08-24 | 30.41 | $5.98 | 6600 |
| 2023-08-23 | 30.49 | $6.17 | 6500 |
| 2023-08-22 | 30.61 | $6.11 | 22027 |
| 2023-08-21 | 30.87 | $6.10 | 19425 |
| 2023-08-18 | 31.14 | $6.08 | 36000 |
| 2023-08-17 | 31.28 | $6.04 | 24318 |
| 2023-08-16 | 31.43 | $5.93 | 49007 |
| 2023-08-15 | 31.37 | $6.12 | 98928 |
| 2023-08-14 | 31.41 | $6.34 | 53400 |
| 2023-08-11 | 31.55 | $6.42 | 125915 |
| 2023-08-10 | 32.03 | $7.08 | 228621 |
| 2023-08-09 | 32.58 | $7.98 | 27404 |
| 2023-08-08 | 32.64 | $8.04 | 8037 |
| 2023-08-07 | 32.94 | $7.93 | 4002 |
| 2023-08-04 | 32.69 | $7.92 | 20723 |
| 2023-08-03 | 32.43 | $7.83 | 16024 |
| 2023-08-02 | 32.39 | $7.84 | 21000 |
| 2023-08-01 | 32.14 | $8.10 | 9825 |
| 2023-07-31 | 31.04 | $8.12 | 53247 |
| 2023-07-28 | 29.88 | $8.19 | 49500 |
| 2023-07-27 | 28.83 | $7.88 | 32500 |
| 2023-07-26 | 27.89 | $7.87 | 27200 |
| 2023-07-25 | 27.13 | $7.97 | 31906 |
| 2023-07-24 | 26.06 | $7.98 | 74743 |
| 2023-07-21 | 24.93 | $7.70 | 17400 |
| 2023-07-20 | 24.05 | $7.81 | 46200 |
| 2023-07-19 | 23.03 | $7.74 | 24100 |
| 2023-07-18 | 21.96 | $7.74 | 194308 |
| 2023-07-17 | 20.98 | $7.28 | 42600 |
| 2023-07-14 | 20.63 | $7.18 | 21100 |
| 2023-07-13 | 20.25 | $7.37 | 7400 |
| 2023-07-12 | 19.01 | $7.34 | 94220 |
| 2023-07-11 | 17.69 | $7.28 | 17000 |
| 2023-07-10 | 16.38 | $7.20 | 17900 |
| 2023-07-07 | 15.18 | $7.08 | 45430 |
| 2023-07-06 | 14.00 | $6.67 | 20015 |
| 2023-07-05 | 13.34 | $6.86 | 21700 |
| 2023-07-03 | 12.06 | $6.89 | 3520 |
| 2023-06-30 | 10.75 | $6.82 | 75000 |
| 2023-06-29 | 9.45 | $6.55 | 147700 |
| 2023-06-28 | 8.56 | $6.12 | 5333 |
| 2023-06-27 | 8.57 | $6.18 | 12800 |
| 2023-06-26 | 8.58 | $6.22 | 7405 |
| 2023-06-23 | 8.60 | $6.09 | 101700 |
| 2023-06-22 | 8.85 | $6.23 | 17400 |
| 2023-06-21 | 8.81 | $6.23 | 19102 |
| 2023-06-20 | 8.77 | $6.09 | 12503 |
| 2023-06-16 | 9.09 | $6.20 | 14400 |
| 2023-06-15 | 9.14 | $6.14 | 23222 |
| 2023-06-14 | 9.18 | $6.48 | 20243 |
| 2023-06-13 | 9.23 | $6.35 | 43040 |
| 2023-06-12 | 8.70 | $6.18 | 16014 |
| 2023-06-09 | 8.70 | $5.98 | 12000 |
| 2023-06-08 | 9.11 | $6.00 | 17242 |
| 2023-06-07 | 9.56 | $6.05 | 25615 |
| 2023-06-06 | 9.93 | $6.04 | 28100 |
| 2023-06-05 | 10.24 | $5.97 | 11640 |
| 2023-06-02 | 10.63 | $6.04 | 38000 |
| 2023-06-01 | 10.97 | $5.74 | 26237 |
| 2023-05-31 | 10.47 | $5.82 | 31700 |
| 2023-05-30 | 9.94 | $5.82 | 28000 |
| 2023-05-26 | 9.69 | $5.86 | 6608 |
| 2023-05-25 | 9.71 | $5.87 | 24610 |
| 2023-05-24 | 9.74 | $5.99 | 17800 |
| 2023-05-23 | 10.18 | $6.19 | 166400 |
| 2023-05-22 | 10.40 | $6.18 | 6500 |
| 2023-05-19 | 10.63 | $6.14 | 23400 |
| 2023-05-18 | 10.82 | $6.23 | 14400 |
| 2023-05-17 | 11.15 | $6.14 | 28032 |
| 2023-05-16 | 11.67 | $6.04 | 41013 |
| 2023-05-15 | 12.21 | $6.26 | 45400 |
| 2023-05-12 | 12.38 | $6.13 | 293022 |
| 2023-05-11 | 12.61 | $6.12 | 31200 |
| 2023-05-10 | 12.69 | $6.41 | 34000 |
| 2023-05-09 | 12.15 | $6.50 | 29420 |
| 2023-05-08 | 11.67 | $6.39 | 25200 |
| 2023-05-05 | 11.41 | $6.23 | 95200 |
| 2023-05-04 | 11.32 | $6.02 | 195200 |
| 2023-05-03 | 11.41 | $5.68 | 47716 |
| 2023-05-02 | 11.43 | $5.78 | 81200 |
| 2023-05-01 | 11.45 | $6.04 | 138300 |
| 2023-04-28 | 11.73 | $6.07 | 110500 |
| 2023-04-27 | 12.32 | $5.71 | 32026 |
| 2023-04-26 | 11.90 | $5.65 | 39846 |
| 2023-04-25 | 11.46 | $5.70 | 100000 |
| 2023-04-24 | 11.27 | $5.95 | 33400 |
| 2023-04-21 | 11.47 | $5.85 | 32400 |
| 2023-04-20 | 11.42 | $5.84 | 61737 |
| 2023-04-19 | 11.38 | $5.88 | 79538 |
| 2023-04-18 | 11.35 | $6.04 | 48711 |
| 2023-04-17 | 11.92 | $6.08 | 66800 |
| 2023-04-14 | 12.52 | $6.08 | 117200 |
| 2023-04-13 | 13.09 | $6.10 | 40600 |
| 2023-04-12 | 13.49 | $6.04 | 166600 |
| 2023-04-11 | 14.04 | $6.10 | 404800 |
| 2023-04-10 | 14.64 | $6.02 | 76900 |
| 2023-04-06 | 15.37 | $6.04 | 33749 |
| 2023-04-05 | 16.15 | $6.12 | 30305 |
| 2023-04-04 | 16.82 | $6.11 | 28415 |
| 2023-04-03 | 17.43 | $6.21 | 32400 |
| 2023-03-31 | 18.02 | $5.96 | 49719 |
| 2023-03-30 | 18.67 | $5.81 | 14500 |
| 2023-03-29 | 18.97 | $5.77 | 59900 |
| 2023-03-28 | 19.13 | $5.64 | 19321 |
| 2023-03-27 | 19.05 | $5.61 | 59737 |
| 2023-03-24 | 18.75 | $5.47 | 70310 |
| 2023-03-23 | 18.03 | $5.56 | 41400 |
| 2023-03-22 | 17.42 | $5.57 | 41800 |
| 2023-03-21 | 16.77 | $5.69 | 87300 |
| 2023-03-20 | 16.17 | $5.55 | 114200 |
| 2023-03-17 | 15.55 | $5.75 | 264400 |
| 2023-03-16 | 15.10 | $5.86 | 442700 |
| 2023-03-15 | 14.88 | $5.93 | 158228 |
| 2023-03-14 | 14.65 | $6.24 | 84721 |
| 2023-03-13 | 15.08 | $6.27 | 50600 |
| 2023-03-10 | 15.50 | $6.31 | 62100 |
| 2023-03-09 | 16.29 | $6.59 | 23700 |
| 2023-03-08 | 16.32 | $6.76 | 20300 |
| 2023-03-07 | 16.18 | $6.73 | 40441 |
| 2023-03-06 | 15.85 | $7.05 | 59932 |
| 2023-03-03 | 15.26 | $6.81 | 66618 |
| 2023-03-02 | 14.96 | $6.87 | 137200 |
| 2023-03-01 | 14.65 | $6.72 | 51500 |
| 2023-02-28 | 15.20 | $6.60 | 394400 |
| 2023-02-27 | 15.92 | $6.51 | 95119 |
| 2023-02-24 | 16.68 | $6.45 | 22332 |
| 2023-02-23 | 17.00 | $6.29 | 38600 |
| 2023-02-22 | 16.97 | $6.12 | 16500 |
| 2023-02-21 | 16.43 | $6.15 | 31208 |
| 2023-02-17 | 15.94 | $6.35 | 22000 |
| 2023-02-16 | 15.69 | $6.39 | 39100 |
| 2023-02-15 | 15.68 | $6.62 | 21318 |
| 2023-02-14 | 15.71 | $6.53 | 25800 |
| 2023-02-13 | 15.80 | $6.42 | 39200 |
| 2023-02-10 | 15.87 | $6.55 | 52741 |
| 2023-02-09 | 16.07 | $6.48 | 82000 |
| 2023-02-08 | 16.31 | $6.72 | 60900 |
| 2023-02-07 | 16.89 | $6.74 | 70900 |
| 2023-02-06 | 17.40 | $6.81 | 51100 |
| 2023-02-03 | 18.31 | $7.04 | 67805 |
| 2023-02-02 | 19.18 | $6.76 | 46200 |
| 2023-02-01 | 20.07 | $7.00 | 90100 |
| 2023-01-31 | 21.04 | $7.20 | 119820 |
| 2023-01-30 | 21.85 | $7.37 | 45504 |
| 2023-01-27 | 21.85 | $7.56 | 54100 |
| 2023-01-26 | 21.70 | $7.51 | 214135 |
| 2023-01-25 | 21.59 | $7.30 | 92900 |
| 2023-01-24 | 21.89 | $7.22 | 30725 |
| 2023-01-23 | 21.85 | $7.45 | 77335 |
| 2023-01-20 | 21.36 | $7.43 | 94407 |
| 2023-01-19 | 20.84 | $7.35 | 93800 |
| 2023-01-18 | 20.43 | $7.34 | 145100 |
| 2023-01-17 | 19.47 | $7.23 | 41500 |
| 2023-01-13 | 18.81 | $7.25 | 61400 |
| 2023-01-12 | 18.11 | $7.30 | 76900 |
| 2023-01-11 | 17.17 | $7.19 | 95121 |
| 2023-01-10 | 16.36 | $6.95 | 178600 |
| 2023-01-09 | 15.90 | $6.85 | 100613 |
| 2023-01-06 | 15.59 | $6.25 | 111300 |
| 2023-01-05 | 16.34 | $6.08 | 35000 |
| 2023-01-04 | 16.95 | $6.04 | 92447 |
| 2023-01-03 | 17.39 | $6.03 | 57500 |
| 2022-12-30 | 18.11 | $6.32 | 42000 |
| 2022-12-29 | 18.60 | $6.31 | 63338 |
| 2022-12-28 | 19.14 | $6.12 | 62135 |
| 2022-12-27 | 19.63 | $6.28 | 75648 |
| 2022-12-23 | 19.68 | $6.35 | 50500 |
| 2022-12-22 | 19.83 | $6.18 | 26600 |
| 2022-12-21 | 20.05 | $6.46 | 202625 |
| 2022-12-20 | 19.79 | $6.21 | 207300 |
| 2022-12-19 | 19.95 | $6.00 | 61600 |
| 2022-12-16 | 20.47 | $6.04 | 26100 |
| 2022-12-15 | 21.02 | $6.15 | 14945 |
| 2022-12-14 | 21.44 | $6.37 | 44400 |
| 2022-12-13 | 21.60 | $6.18 | 341644 |
| 2022-12-12 | 21.93 | $6.10 | 27937 |
| 2022-12-09 | 22.60 | $6.03 | 57600 |
| 2022-12-08 | 23.32 | $6.10 | 51100 |
| 2022-12-07 | 24.04 | $6.08 | 36700 |
| 2022-12-06 | 24.80 | $6.09 | 49200 |
| 2022-12-05 | 25.32 | $6.25 | 46500 |
| 2022-12-02 | 25.44 | $6.60 | 182515 |
| 2022-12-01 | 24.90 | $6.61 | 98118 |
| 2022-11-30 | 24.12 | $6.57 | 140200 |
| 2022-11-29 | 23.65 | $6.31 | 37500 |
| 2022-11-28 | 23.48 | $6.30 | 49700 |
| 2022-11-25 | 23.24 | $6.61 | 45608 |
| 2022-11-23 | 22.16 | $6.62 | 3.8M |
| 2022-11-22 | 21.03 | $6.52 | 168600 |
| 2022-11-21 | 19.93 | $6.21 | 136721 |
| 2022-11-18 | 19.15 | $6.33 | 209100 |
| 2022-11-17 | 18.33 | $5.87 | 28007 |
| 2022-11-16 | 18.28 | $5.84 | 59413 |
| 2022-11-15 | 17.88 | $5.83 | 22228 |
| 2022-11-14 | 17.55 | $5.77 | 15749 |
| 2022-11-11 | 17.20 | $5.86 | 64700 |
| 2022-11-10 | 16.84 | $5.65 | 64900 |
| 2022-11-09 | 16.67 | $5.40 | 39822 |
| 2022-11-08 | 16.71 | $5.65 | 44400 |
| 2022-11-07 | 15.94 | $5.78 | 66100 |
| 2022-11-04 | 14.94 | $5.71 | 95701 |
| 2022-11-03 | 13.91 | $5.54 | 192500 |
| 2022-11-02 | 13.18 | $5.39 | 153649 |
| 2022-11-01 | 12.49 | $5.37 | 108318 |
| 2022-10-31 | 11.97 | $5.17 | 60406 |
| 2022-10-28 | 11.79 | $5.14 | 19416 |
| 2022-10-27 | 11.68 | $5.12 | 96100 |
| 2022-10-26 | 11.41 | $5.03 | 114700 |
| 2022-10-25 | 11.34 | $4.80 | 52031 |
| 2022-10-24 | 11.90 | $4.64 | 123328 |
| 2022-10-21 | 12.29 | $4.75 | 80628 |
| 2022-10-20 | 12.70 | $4.68 | 129700 |
| 2022-10-19 | 12.91 | $4.76 | 222725 |
| 2022-10-18 | 13.19 | $4.78 | 235500 |
| 2022-10-17 | 13.49 | $4.77 | 637719 |
| 2022-10-14 | 13.61 | $4.73 | 430207 |
| 2022-10-13 | 13.87 | $5.00 | 779400 |
| 2022-10-12 | 14.15 | $4.56 | 100 |
| 2022-10-11 | 14.46 | $4.69 | 1200 |
| 2022-10-10 | 15.05 | $5.03 | 4700 |
| 2022-10-07 | 15.22 | $5.03 | 2900 |
| 2022-10-06 | 15.39 | $5.03 | 1000 |
| 2022-10-05 | 15.57 | $4.83 | 600 |
| 2022-10-04 | 16.00 | $4.61 | 1023 |
| 2022-10-03 | 16.58 | $4.49 | 1643 |
| 2022-09-30 | 16.90 | $4.26 | 627 |
| 2022-09-29 | 16.62 | $4.27 | 800 |
| 2022-09-28 | 16.33 | $4.23 | 212 |
| 2022-09-27 | 15.92 | $4.16 | 603 |
| 2022-09-26 | 15.43 | $4.11 | 1104 |
| 2022-09-23 | 14.64 | $4.39 | 1030 |
| 2022-09-22 | 14.30 | $4.80 | 1100 |
| 2022-09-21 | 14.81 | $4.80 | 1700 |
| 2022-09-20 | 15.34 | $4.80 | 2000 |
| 2022-09-19 | 15.90 | $4.80 | 1701 |
| 2022-09-16 | 16.49 | $4.79 | 200 |
| 2022-09-15 | 17.09 | $4.89 | 2500 |
| 2022-09-14 | 17.92 | $5.41 | 2150 |
| 2022-09-13 | 17.61 | $5.41 | 2225 |
| 2022-09-12 | 17.28 | $5.41 | 208 |
| 2022-09-09 | 16.94 | $5.22 | 600 |
| 2022-09-08 | 16.92 | $4.83 | 2300 |
| 2022-09-07 | 17.79 | $4.83 | 1819 |
| 2022-09-06 | 18.70 | $4.94 | — |
| 2022-09-02 | 19.37 | $4.94 | — |
| 2022-09-01 | 20.08 | $4.94 | 1120 |
| 2022-08-31 | 20.82 | $5.36 | 1200 |
| 2022-08-30 | 20.32 | $5.36 | 650 |
| 2022-08-29 | 19.80 | $5.36 | 375 |
| 2022-08-26 | 19.25 | $5.36 | 237 |
| 2022-08-25 | 18.67 | $5.36 | 100 |
| 2022-08-24 | 18.06 | $5.19 | 1400 |
| 2022-08-23 | 17.69 | $5.07 | 207 |
| 2022-08-22 | 17.50 | $4.86 | 168 |
| 2022-08-19 | 17.70 | $4.86 | 100 |
| 2022-08-18 | 17.90 | $4.86 | 400 |
| 2022-08-17 | 18.12 | $4.84 | 3600 |
| 2022-08-16 | 18.38 | $4.78 | — |
| 2022-08-15 | 18.77 | $4.78 | 42200 |
| 2022-08-12 | 19.17 | $4.91 | 1225 |
| 2022-08-11 | 19.34 | $4.96 | 8830 |
| 2022-08-10 | 19.40 | $4.35 | 6433 |
| 2022-08-09 | 19.66 | $4.35 | 100 |
| 2022-08-08 | 20.05 | $4.35 | 200 |
| 2022-08-05 | 20.45 | $4.29 | — |
| 2022-08-04 | 20.73 | $4.29 | 600 |
| 2022-08-03 | 21.02 | $4.56 | 100 |
| 2022-08-02 | 21.84 | $4.46 | 100 |
| 2022-08-01 | 22.49 | $4.58 | — |
| 2022-07-29 | 23.39 | $4.58 | 2205 |
| 2022-07-28 | 24.35 | $4.66 | 530 |
| 2022-07-27 | 25.51 | $4.27 | 6300 |
| 2022-07-26 | 25.87 | $4.23 | 7010 |
| 2022-07-25 | 26.13 | $4.08 | 500 |
| 2022-07-22 | 26.01 | $4.15 | 4400 |
| 2022-07-21 | 25.99 | $4.21 | — |
| 2022-07-20 | 26.05 | $4.21 | 400 |
| 2022-07-19 | 26.12 | $4.05 | — |
| 2022-07-18 | 25.73 | $4.05 | 310 |
| 2022-07-15 | 25.31 | $3.87 | 500 |
| 2022-07-14 | 24.42 | $3.91 | 2400 |
| 2022-07-13 | 23.53 | $4.21 | 631 |
| 2022-07-12 | 22.88 | $4.29 | 410 |
| 2022-07-11 | 22.35 | $4.58 | — |
| 2022-07-08 | 22.18 | $4.58 | 2344 |
| 2022-07-07 | 22.00 | $4.32 | — |
| 2022-07-06 | 21.13 | $4.32 | 1000 |
| 2022-07-05 | 20.23 | $4.42 | 8011 |
| 2022-07-01 | 19.28 | $4.69 | — |
| 2022-06-30 | 18.71 | $4.69 | 8100 |
| 2022-06-29 | 18.12 | $4.78 | 15400 |
| 2022-06-28 | 17.62 | $4.89 | 20600 |
| 2022-06-27 | 17.23 | $4.87 | 600 |
| 2022-06-24 | 16.67 | $4.75 | — |
| 2022-06-23 | 15.66 | $4.75 | 900 |
| 2022-06-22 | 14.60 | $5.26 | — |
| 2022-06-21 | 14.22 | $5.26 | 2012 |
| 2022-06-17 | 13.82 | $4.90 | 16300 |
| 2022-06-16 | 12.85 | $5.18 | 210 |
| 2022-06-15 | 12.20 | $5.50 | 700 |
| 2022-06-14 | 12.00 | $5.47 | 2038 |
| 2022-06-13 | 11.79 | $5.72 | 1218 |
| 2022-06-10 | 10.97 | $5.99 | 500 |
| 2022-06-09 | 10.77 | $6.30 | 100 |
| 2022-06-08 | 11.22 | $6.29 | — |
| 2022-06-07 | 11.67 | $6.29 | — |
| 2022-06-06 | 12.15 | $6.29 | 114 |
| 2022-06-03 | 12.65 | $6.27 | 200 |
| 2022-06-02 | 13.13 | $6.51 | 1400 |
| 2022-06-01 | 13.50 | $6.33 | 1000 |
| 2022-05-31 | 14.15 | $6.29 | 1200 |
| 2022-05-27 | 14.78 | $6.02 | — |
| 2022-05-26 | 14.78 | $6.02 | — |
| 2022-05-25 | 14.79 | $6.02 | 311 |
| 2022-05-24 | 14.79 | $6.02 | — |
| 2022-05-23 | 14.88 | $6.02 | — |
| 2022-05-20 | 14.97 | $6.02 | 3801 |
| 2022-05-19 | 15.07 | $6.16 | — |
| 2022-05-18 | 15.39 | $6.16 | — |
| 2022-05-17 | 15.73 | $6.16 | — |
| 2022-05-16 | 16.09 | $6.16 | 915 |
| 2022-05-13 | 16.47 | $5.73 | — |
| 2022-05-12 | 16.08 | $5.73 | 500 |
| 2022-05-11 | 15.68 | $6.12 | 200 |
| 2022-05-10 | 15.54 | $5.89 | 1000 |
| 2022-05-09 | 14.94 | $5.77 | 800 |
| 2022-05-06 | 14.31 | $6.11 | 3703 |
| 2022-05-05 | 14.06 | $6.42 | 2500 |
| 2022-05-04 | 13.88 | $6.87 | 505 |
| 2022-05-03 | 14.46 | $6.59 | — |
| 2022-05-02 | 14.83 | $6.59 | 1800 |
| 2022-04-29 | 15.23 | $6.88 | 100 |
| 2022-04-28 | 15.86 | $6.75 | 500 |
| 2022-04-27 | 16.62 | $6.80 | — |
| 2022-04-26 | 17.48 | $6.80 | 314 |
| 2022-04-25 | 18.39 | $6.57 | 1600 |
| 2022-04-22 | 18.94 | $6.86 | 5400 |
| 2022-04-21 | 19.67 | $7.26 | 504 |
| 2022-04-20 | 19.43 | $7.60 | — |
| 2022-04-19 | 18.14 | $7.60 | 7616 |
| 2022-04-18 | 16.77 | $7.57 | 300 |
| 2022-04-14 | 15.33 | $7.51 | 4004 |
| 2022-04-13 | 14.01 | $7.34 | 814 |
| 2022-04-12 | 12.84 | $7.33 | 700 |
| 2022-04-11 | 11.63 | $6.95 | 100 |
| 2022-04-08 | 10.97 | $7.00 | 1700 |
| 2022-04-07 | 10.12 | $6.61 | — |
| 2022-04-06 | 10.06 | $6.61 | 500 |
| 2022-04-05 | 10.01 | $6.70 | 1525 |
| 2022-04-04 | 9.68 | $6.73 | 6100 |
| 2022-04-01 | 9.40 | $6.42 | 2200 |
| 2022-03-31 | 9.79 | $6.46 | 700 |
| 2022-03-30 | 10.15 | $6.42 | 72901 |
| 2022-03-29 | 10.53 | $6.53 | 1108 |
| 2022-03-28 | 10.55 | $6.55 | 1200 |
| 2022-03-25 | 10.53 | $6.74 | 1300 |
| 2022-03-24 | 10.50 | $6.66 | 707 |
| 2022-03-23 | 10.10 | $6.66 | 1000 |
| 2022-03-22 | 9.76 | $6.38 | 19500 |
| 2022-03-21 | 9.70 | $6.50 | 1808 |
| 2022-03-18 | 9.65 | $6.28 | 1508 |
| 2022-03-17 | 10.07 | $6.28 | 1800 |
| 2022-03-16 | 10.51 | $6.09 | — |
| 2022-03-15 | 10.73 | $6.09 | — |
| 2022-03-14 | 10.96 | $6.09 | 3005 |
| 2022-03-11 | 11.21 | $6.45 | — |
| 2022-03-10 | 11.37 | $6.45 | 414 |
| 2022-03-09 | 11.55 | $6.36 | 2000 |
| 2022-03-08 | 11.85 | $6.50 | — |
| 2022-03-07 | 11.84 | $6.50 | 901 |
| 2022-03-04 | 11.83 | $6.38 | — |
| 2022-03-03 | 12.04 | $6.38 | 243 |
| 2022-03-02 | 12.26 | $6.42 | 1100 |
| 2022-03-01 | 12.41 | $6.30 | 200 |
| 2022-02-28 | 12.79 | $6.10 | 1300 |
| 2022-02-25 | 13.40 | $6.05 | 3621 |
| 2022-02-24 | 13.95 | $5.74 | 1600 |
| 2022-02-23 | 13.94 | $5.94 | 300 |
| 2022-02-22 | 14.31 | $5.85 | 3200 |
| 2022-02-18 | 14.56 | $6.18 | — |
| 2022-02-17 | 15.25 | $6.18 | — |
| 2022-02-16 | 15.96 | $6.18 | 2400 |
| 2022-02-15 | 16.72 | $6.03 | 2400 |
| 2022-02-14 | 17.37 | $5.97 | 5400 |
| 2022-02-11 | 18.05 | $6.18 | 9300 |
| 2022-02-10 | 18.77 | $6.02 | 1100 |
| 2022-02-09 | 19.52 | $6.10 | 200 |
| 2022-02-08 | 20.18 | $6.00 | 1521 |
| 2022-02-07 | 20.87 | $6.18 | 10212 |
| 2022-02-04 | 21.87 | $5.95 | 14000 |
| 2022-02-03 | 22.45 | $5.70 | 704 |
| 2022-02-02 | 22.69 | $5.76 | 7630 |
| 2022-02-01 | 23.03 | $5.65 | 6300 |
| 2022-01-31 | 23.13 | $5.68 | 9200 |
| 2022-01-28 | 23.23 | $5.31 | 15327 |
| 2022-01-27 | 22.61 | $5.27 | 5700 |
| 2022-01-26 | 21.96 | $5.20 | 113500 |
| 2022-01-25 | 21.24 | $5.18 | 14000 |
| 2022-01-24 | 20.34 | $5.26 | 35040 |
| 2022-01-21 | 19.39 | $6.64 | — |
| 2022-01-20 | 20.20 | $6.64 | 12000 |
| 2022-01-19 | 21.05 | $6.78 | 16110 |
| 2022-01-18 | 21.64 | $6.90 | 12500 |
| 2022-01-14 | 22.05 | $6.71 | 3000 |
| 2022-01-13 | 22.87 | $6.94 | — |
| 2022-01-12 | 23.20 | $6.94 | 500 |
| 2022-01-11 | 23.54 | $6.71 | 1400 |
| 2022-01-10 | 24.19 | $6.37 | 1600 |
| 2022-01-07 | 25.21 | $6.39 | — |
| 2022-01-06 | 26.50 | $6.39 | 100 |
| 2022-01-05 | 27.85 | $6.37 | — |
| 2022-01-04 | 29.23 | $6.37 | 4547 |
| 2022-01-03 | 30.68 | $6.05 | — |
| 2021-12-31 | 31.51 | $6.05 | — |
| 2021-12-30 | 32.37 | $6.05 | 3600 |
| 2021-12-29 | 33.28 | $6.10 | — |
| 2021-12-28 | 34.66 | $6.10 | 100 |
| 2021-12-27 | 36.10 | $5.75 | — |
| 2021-12-23 | 36.84 | $5.75 | — |
| 2021-12-22 | 37.61 | $5.75 | — |
| 2021-12-21 | 38.43 | $5.75 | 700 |
| 2021-12-20 | 39.29 | $5.12 | 1300 |
| 2021-12-17 | 38.54 | $5.57 | 100 |
| 2021-12-16 | 38.27 | $5.77 | — |
| 2021-12-15 | 38.28 | $5.77 | — |
| 2021-12-14 | 38.28 | $5.77 | — |
| 2021-12-13 | 38.29 | $5.77 | 100 |
| 2021-12-10 | 38.30 | $5.94 | 1700 |
| 2021-12-09 | 38.46 | $5.89 | — |
| 2021-12-08 | 38.48 | $5.89 | — |
| 2021-12-07 | 38.50 | $5.89 | 200 |
| 2021-12-06 | 38.52 | $5.75 | 200 |
| 2021-12-03 | 38.18 | $5.69 | 500 |
| 2021-12-02 | 37.65 | $5.73 | 300 |
| 2021-12-01 | 37.11 | $5.65 | 1400 |
| 2021-11-30 | 36.54 | $5.79 | 3100 |
| 2021-11-29 | 36.06 | $6.02 | 1400 |
| 2021-11-26 | 35.73 | $6.16 | 1000 |
| 2021-11-24 | 35.48 | $6.41 | 3645 |
| 2021-11-23 | 35.55 | $6.44 | 610 |
| 2021-11-22 | 35.63 | $6.39 | 1600 |
| 2021-11-19 | 35.71 | $6.48 | 5818 |
| 2021-11-18 | 35.89 | $6.66 | 600 |
| 2021-11-17 | 36.26 | $6.74 | 1919 |
| 2021-11-16 | 36.74 | $6.90 | 7100 |
| 2021-11-15 | 37.39 | $6.70 | 2200 |
| 2021-11-12 | 37.67 | $6.69 | 200 |
| 2021-11-11 | 38.00 | $6.65 | 3400 |
| 2021-11-10 | 38.32 | $6.79 | 1100 |
| 2021-11-09 | 38.81 | $7.11 | 5220 |
| 2021-11-08 | 39.60 | $7.05 | 700 |
| 2021-11-05 | 40.43 | $7.04 | 3903 |
| 2021-11-04 | 41.30 | $8.59 | 500 |
| 2021-11-03 | 42.38 | $8.51 | 300 |
| 2021-11-02 | 43.59 | $8.91 | — |
| 2021-11-01 | 43.94 | $8.91 | 926 |
| 2021-10-29 | 44.30 | $8.55 | 1143 |
| 2021-10-28 | 45.13 | $8.55 | 902 |
| 2021-10-27 | 45.76 | $8.59 | 817 |
| 2021-10-26 | 46.42 | $8.88 | 800 |
| 2021-10-25 | 46.28 | $8.80 | 100 |
| 2021-10-22 | 46.21 | $8.61 | 2200 |
| 2021-10-21 | 46.28 | $8.56 | 3827 |
| 2021-10-20 | 46.36 | $8.82 | 1000 |
| 2021-10-19 | 45.64 | $8.83 | 231 |
| 2021-10-18 | 44.70 | $8.85 | 1500 |
| 2021-10-15 | 43.76 | $8.76 | 4519 |
| 2021-10-14 | 42.81 | $8.46 | 14149 |
| 2021-10-13 | 41.99 | $7.95 | 300 |
| 2021-10-12 | 41.68 | $7.98 | 4000 |
| 2021-10-11 | 40.82 | $7.81 | — |
| 2021-10-08 | 40.12 | $7.81 | 500 |
| 2021-10-07 | 39.39 | $7.65 | 11719 |
| 2021-10-06 | 38.76 | $7.58 | 3000 |
| 2021-10-05 | 38.19 | $7.42 | 1300 |
| 2021-10-04 | 37.78 | $7.43 | 3800 |
| 2021-10-01 | 37.34 | $7.37 | 1000 |
| 2021-09-30 | 37.04 | $7.32 | 800 |
| 2021-09-29 | 36.74 | $7.36 | 300 |
| 2021-09-28 | 36.42 | $7.31 | 725 |
| 2021-09-27 | 35.87 | $7.48 | 10700 |
| 2021-09-24 | 35.10 | $6.90 | 5100 |
| 2021-09-23 | 34.91 | $6.91 | 500 |
| 2021-09-22 | 34.71 | $6.38 | — |
| 2021-09-21 | 35.30 | $6.38 | — |
| 2021-09-20 | 35.92 | $6.38 | 2501 |
| 2021-09-17 | 36.57 | $6.73 | — |
| 2021-09-16 | 35.98 | $6.73 | 100 |
| 2021-09-15 | 35.37 | $6.12 | — |
| 2021-09-14 | 35.70 | $6.12 | — |
| 2021-09-13 | 36.05 | $6.12 | — |
| 2021-09-10 | 36.41 | $6.12 | — |
| 2021-09-09 | 36.80 | $6.12 | 400 |
| 2021-09-08 | 37.20 | $6.05 | — |
| 2021-09-07 | 37.75 | $6.05 | — |
| 2021-09-03 | 38.32 | $6.05 | 100 |
| 2021-09-02 | 38.93 | $6.05 | — |
| 2021-09-01 | 39.57 | $6.05 | 2100 |
| 2021-08-31 | 40.24 | $6.09 | 1800 |
| 2021-08-30 | 40.65 | $6.14 | 1100 |
| 2021-08-27 | 40.92 | $6.18 | — |
| 2021-08-26 | 41.11 | $6.18 | — |
| 2021-08-25 | 41.31 | $6.18 | — |
| 2021-08-24 | 41.52 | $6.18 | — |
| 2021-08-23 | 41.75 | $6.18 | 1910 |
| 2021-08-20 | 41.98 | $5.87 | 1000 |
| 2021-08-19 | 42.52 | $5.74 | 300 |
| 2021-08-18 | 43.23 | $6.41 | — |
| 2021-08-17 | 42.43 | $6.41 | — |
| 2021-08-16 | 41.59 | $6.41 | 100 |
| 2021-08-13 | 40.70 | $6.42 | — |
| 2021-08-12 | 39.74 | $6.42 | 100 |
| 2021-08-11 | 38.73 | $6.25 | — |
| 2021-08-10 | 37.77 | $6.25 | — |
| 2021-08-09 | 36.76 | $6.25 | — |
| 2021-08-06 | 35.70 | $6.25 | 1000 |
| 2021-08-05 | 34.58 | $5.77 | — |
| 2021-08-04 | 33.67 | $5.77 | — |
| 2021-08-03 | 32.72 | $5.77 | 200 |
| 2021-08-02 | 31.72 | $5.78 | — |
| 2021-07-30 | 30.65 | $5.78 | 1000 |
| 2021-07-29 | 29.52 | $5.94 | 500 |
| 2021-07-28 | 28.07 | $5.80 | 400 |
| 2021-07-27 | 26.61 | $5.92 | 200 |
| 2021-07-26 | 24.95 | $5.85 | — |
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