Is Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund (EOD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund (EOD) research center and poll results.
NYSE : EOD
Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund
$6.5 USD
-$0.06 (-0.91%)
- Volume
- 44.09K
- Average Volume
- 98.92K
- Market Capitalization
- $279.93M
- P/E Ratio
- 3.65
- Dividend Yield
- 8.26%
- Price Target
- Year High
- $6.74
- Year Low
- $5.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.52
2026-07-17
Close Price
$6.50
Vol: 44800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.92
Average
5.07
Maximum
6.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.52 | $6.50 | 44800 |
| 2026-07-16 | 6.51 | $6.56 | 61137 |
| 2026-07-15 | 6.51 | $6.59 | 62936 |
| 2026-07-14 | 6.50 | $6.60 | 58300 |
| 2026-07-13 | 6.49 | $6.60 | 181600 |
| 2026-07-10 | 6.48 | $6.57 | 55835 |
| 2026-07-09 | 6.48 | $6.56 | 76124 |
| 2026-07-08 | 6.48 | $6.54 | 117600 |
| 2026-07-07 | 6.47 | $6.48 | 144308 |
| 2026-07-06 | 6.47 | $6.55 | 116200 |
| 2026-07-02 | 6.48 | $6.46 | 141372 |
| 2026-07-01 | 6.49 | $6.60 | 222500 |
| 2026-06-30 | 6.50 | $6.53 | 278634 |
| 2026-06-29 | 6.51 | $6.50 | 97700 |
| 2026-06-26 | 6.51 | $6.41 | 80727 |
| 2026-06-25 | 6.52 | $6.41 | 93431 |
| 2026-06-24 | 6.53 | $6.43 | 95400 |
| 2026-06-23 | 6.53 | $6.46 | 48200 |
| 2026-06-22 | 6.53 | $6.49 | 43701 |
| 2026-06-18 | 6.53 | $6.47 | 41319 |
| 2026-06-17 | 6.53 | $6.46 | 60312 |
| 2026-06-16 | 6.52 | $6.46 | 165739 |
| 2026-06-15 | 6.52 | $6.46 | 51490 |
| 2026-06-12 | 6.52 | $6.41 | 68220 |
| 2026-06-11 | 6.52 | $6.41 | 63111 |
| 2026-06-10 | 6.52 | $6.48 | 82600 |
| 2026-06-09 | 6.52 | $6.53 | 92421 |
| 2026-06-08 | 6.52 | $6.48 | 125841 |
| 2026-06-05 | 6.53 | $6.46 | 108238 |
| 2026-06-04 | 6.52 | $6.69 | 68236 |
| 2026-06-03 | 6.51 | $6.70 | 108600 |
| 2026-06-02 | 6.50 | $6.72 | 132100 |
| 2026-06-01 | 6.48 | $6.67 | 157021 |
| 2026-05-29 | 6.47 | $6.64 | 146607 |
| 2026-05-28 | 6.45 | $6.56 | 103300 |
| 2026-05-27 | 6.44 | $6.52 | 85500 |
| 2026-05-26 | 6.42 | $6.52 | 122512 |
| 2026-05-22 | 6.41 | $6.48 | 44203 |
| 2026-05-21 | 6.40 | $6.49 | 45036 |
| 2026-05-20 | 6.40 | $6.46 | 38442 |
| 2026-05-19 | 6.39 | $6.32 | 51600 |
| 2026-05-18 | 6.39 | $6.37 | 62422 |
| 2026-05-15 | 6.39 | $6.39 | 59500 |
| 2026-05-14 | 6.39 | $6.47 | 56245 |
| 2026-05-13 | 6.39 | $6.50 | 62100 |
| 2026-05-12 | 6.38 | $6.49 | 111100 |
| 2026-05-11 | 6.37 | $6.53 | 167530 |
| 2026-05-08 | 6.36 | $6.54 | 96700 |
| 2026-05-07 | 6.35 | $6.41 | 115600 |
| 2026-05-06 | 6.34 | $6.47 | 139014 |
| 2026-05-05 | 6.33 | $6.40 | 102200 |
| 2026-05-04 | 6.30 | $6.38 | 141306 |
| 2026-05-01 | 6.28 | $6.39 | 82800 |
| 2026-04-30 | 6.25 | $6.37 | 95100 |
| 2026-04-29 | 6.23 | $6.25 | 138230 |
| 2026-04-28 | 6.21 | $6.25 | 101800 |
| 2026-04-27 | 6.18 | $6.29 | 70900 |
| 2026-04-24 | 6.14 | $6.31 | 116340 |
| 2026-04-23 | 6.11 | $6.32 | 137500 |
| 2026-04-22 | 6.09 | $6.39 | 96248 |
| 2026-04-21 | 6.05 | $6.27 | 102149 |
| 2026-04-20 | 6.03 | $6.37 | 96911 |
| 2026-04-17 | 5.99 | $6.42 | 154300 |
| 2026-04-16 | 5.96 | $6.37 | 145900 |
| 2026-04-15 | 5.94 | $6.36 | 130300 |
| 2026-04-14 | 5.92 | $6.36 | 138300 |
| 2026-04-13 | 5.91 | $6.33 | 97500 |
| 2026-04-10 | 5.88 | $6.26 | 222002 |
| 2026-04-09 | 5.87 | $6.28 | 206835 |
| 2026-04-08 | 5.86 | $6.14 | 194683 |
| 2026-04-07 | 5.87 | $5.90 | 60909 |
| 2026-04-06 | 5.87 | $5.94 | 98700 |
| 2026-04-02 | 5.88 | $5.87 | 120500 |
| 2026-04-01 | 5.89 | $5.96 | 222940 |
| 2026-03-31 | 5.91 | $5.83 | 156823 |
| 2026-03-30 | 5.92 | $5.55 | 111118 |
| 2026-03-27 | 5.96 | $5.55 | 120900 |
| 2026-03-26 | 5.99 | $5.71 | 85700 |
| 2026-03-25 | 6.02 | $5.84 | 93400 |
| 2026-03-24 | 6.04 | $5.76 | 87525 |
| 2026-03-23 | 6.06 | $5.75 | 113400 |
| 2026-03-20 | 6.08 | $5.68 | 94800 |
| 2026-03-19 | 6.11 | $5.85 | 191140 |
| 2026-03-18 | 6.12 | $5.95 | 63600 |
| 2026-03-17 | 6.13 | $5.97 | 56071 |
| 2026-03-16 | 6.14 | $5.98 | 50500 |
| 2026-03-13 | 6.14 | $5.92 | 86786 |
| 2026-03-12 | 6.15 | $5.97 | 85500 |
| 2026-03-11 | 6.16 | $6.17 | 101000 |
| 2026-03-10 | 6.15 | $6.16 | 136500 |
| 2026-03-09 | 6.15 | $6.08 | 151447 |
| 2026-03-06 | 6.15 | $6.09 | 88800 |
| 2026-03-05 | 6.15 | $6.12 | 77401 |
| 2026-03-04 | 6.15 | $6.17 | 86849 |
| 2026-03-03 | 6.14 | $6.13 | 109500 |
| 2026-03-02 | 6.14 | $6.25 | 98926 |
| 2026-02-27 | 6.13 | $6.28 | 83300 |
| 2026-02-26 | 6.12 | $6.25 | 118800 |
| 2026-02-25 | 6.11 | $6.22 | 97700 |
| 2026-02-24 | 6.10 | $6.19 | 129849 |
| 2026-02-23 | 6.09 | $6.16 | 61421 |
| 2026-02-20 | 6.09 | $6.19 | 142140 |
| 2026-02-19 | 6.08 | $6.13 | 130500 |
| 2026-02-18 | 6.07 | $6.13 | 119000 |
| 2026-02-17 | 6.06 | $6.11 | 174200 |
| 2026-02-13 | 6.05 | $6.08 | 123363 |
| 2026-02-12 | 6.05 | $6.08 | 147300 |
| 2026-02-11 | 6.04 | $6.13 | 115300 |
| 2026-02-10 | 6.03 | $6.13 | 166910 |
| 2026-02-09 | 6.03 | $6.16 | 203300 |
| 2026-02-06 | 6.02 | $6.08 | 183400 |
| 2026-02-05 | 6.01 | $6.03 | 163500 |
| 2026-02-04 | 6.01 | $6.05 | 135270 |
| 2026-02-03 | 6.00 | $6.07 | 175100 |
| 2026-02-02 | 5.99 | $6.11 | 210838 |
| 2026-01-30 | 5.98 | $6.05 | 125428 |
| 2026-01-29 | 5.97 | $6.06 | 123502 |
| 2026-01-28 | 5.96 | $6.05 | 103346 |
| 2026-01-27 | 5.95 | $6.06 | 123781 |
| 2026-01-26 | 5.94 | $6.02 | 136541 |
| 2026-01-23 | 5.93 | $5.98 | 172922 |
| 2026-01-22 | 5.93 | $6.01 | 123135 |
| 2026-01-21 | 5.92 | $5.97 | 104611 |
| 2026-01-20 | 5.91 | $5.94 | 117800 |
| 2026-01-16 | 5.91 | $5.99 | 106500 |
| 2026-01-15 | 5.90 | $5.99 | 83900 |
| 2026-01-14 | 5.89 | $5.94 | 148931 |
| 2026-01-13 | 5.89 | $6.00 | 158722 |
| 2026-01-12 | 5.88 | $5.99 | 185843 |
| 2026-01-09 | 5.87 | $5.99 | 188700 |
| 2026-01-08 | 5.87 | $5.94 | 153000 |
| 2026-01-07 | 5.87 | $5.94 | 256724 |
| 2026-01-06 | 5.87 | $5.94 | 149217 |
| 2026-01-05 | 5.87 | $5.88 | 167133 |
| 2026-01-02 | 5.87 | $5.86 | 227151 |
| 2025-12-31 | 5.87 | $5.83 | 238900 |
| 2025-12-30 | 5.87 | $5.88 | 153348 |
| 2025-12-29 | 5.87 | $5.85 | 193641 |
| 2025-12-26 | 5.87 | $5.91 | 159800 |
| 2025-12-24 | 5.87 | $5.86 | 68121 |
| 2025-12-23 | 5.87 | $5.86 | 95100 |
| 2025-12-22 | 5.86 | $5.87 | 107500 |
| 2025-12-19 | 5.85 | $5.83 | 124717 |
| 2025-12-18 | 5.84 | $5.80 | 196800 |
| 2025-12-17 | 5.83 | $5.77 | 175900 |
| 2025-12-16 | 5.83 | $5.83 | 221512 |
| 2025-12-15 | 5.82 | $5.87 | 920300 |
| 2025-12-12 | 5.81 | $5.83 | 84517 |
| 2025-12-11 | 5.81 | $5.85 | 123940 |
| 2025-12-10 | 5.80 | $6.00 | 159700 |
| 2025-12-09 | 5.79 | $5.92 | 175022 |
| 2025-12-08 | 5.79 | $5.94 | 135714 |
| 2025-12-05 | 5.78 | $5.94 | 196015 |
| 2025-12-04 | 5.77 | $5.89 | 252639 |
| 2025-12-03 | 5.76 | $5.87 | 178835 |
| 2025-12-02 | 5.75 | $5.86 | 100245 |
| 2025-12-01 | 5.75 | $5.86 | 144829 |
| 2025-11-28 | 5.75 | $5.88 | 88300 |
| 2025-11-26 | 5.74 | $5.84 | 174104 |
| 2025-11-25 | 5.74 | $5.81 | 140123 |
| 2025-11-24 | 5.74 | $5.76 | 93400 |
| 2025-11-21 | 5.74 | $5.69 | 80135 |
| 2025-11-20 | 5.74 | $5.58 | 157103 |
| 2025-11-19 | 5.74 | $5.69 | 182600 |
| 2025-11-18 | 5.75 | $5.65 | 187500 |
| 2025-11-17 | 5.75 | $5.66 | 176800 |
| 2025-11-14 | 5.75 | $5.70 | 160301 |
| 2025-11-13 | 5.75 | $5.74 | 136300 |
| 2025-11-12 | 5.75 | $5.78 | 189039 |
| 2025-11-11 | 5.75 | $5.82 | 119250 |
| 2025-11-10 | 5.74 | $5.81 | 221800 |
| 2025-11-07 | 5.74 | $5.71 | 133601 |
| 2025-11-06 | 5.73 | $5.72 | 168129 |
| 2025-11-05 | 5.73 | $5.78 | 169394 |
| 2025-11-04 | 5.73 | $5.72 | 147500 |
| 2025-11-03 | 5.73 | $5.79 | 149000 |
| 2025-10-31 | 5.73 | $5.79 | 155000 |
| 2025-10-30 | 5.73 | $5.77 | 142600 |
| 2025-10-29 | 5.73 | $5.78 | 81600 |
| 2025-10-28 | 5.73 | $5.76 | 123700 |
| 2025-10-27 | 5.72 | $5.77 | 237500 |
| 2025-10-24 | 5.71 | $5.72 | 157109 |
| 2025-10-23 | 5.71 | $5.73 | 125300 |
| 2025-10-22 | 5.70 | $5.70 | 76600 |
| 2025-10-21 | 5.70 | $5.73 | 40600 |
| 2025-10-20 | 5.69 | $5.72 | 100600 |
| 2025-10-17 | 5.69 | $5.69 | 122327 |
| 2025-10-16 | 5.69 | $5.71 | 126316 |
| 2025-10-15 | 5.68 | $5.73 | 131342 |
| 2025-10-14 | 5.68 | $5.69 | 185837 |
| 2025-10-13 | 5.68 | $5.69 | 177400 |
| 2025-10-10 | 5.68 | $5.62 | 178800 |
| 2025-10-09 | 5.68 | $5.73 | 241244 |
| 2025-10-08 | 5.68 | $5.77 | 182700 |
| 2025-10-07 | 5.68 | $5.78 | 293000 |
| 2025-10-06 | 5.68 | $5.72 | 118219 |
| 2025-10-03 | 5.68 | $5.74 | 104200 |
| 2025-10-02 | 5.68 | $5.75 | 153811 |
| 2025-10-01 | 5.68 | $5.75 | 284400 |
| 2025-09-30 | 5.67 | $5.70 | 191700 |
| 2025-09-29 | 5.67 | $5.61 | 106400 |
| 2025-09-26 | 5.68 | $5.58 | 104929 |
| 2025-09-25 | 5.68 | $5.61 | 162100 |
| 2025-09-24 | 5.69 | $5.60 | 100001 |
| 2025-09-23 | 5.69 | $5.64 | 101407 |
| 2025-09-22 | 5.69 | $5.64 | 191341 |
| 2025-09-19 | 5.70 | $5.67 | 125438 |
| 2025-09-18 | 5.69 | $5.65 | 112302 |
| 2025-09-17 | 5.69 | $5.61 | 79116 |
| 2025-09-16 | 5.70 | $5.67 | 102800 |
| 2025-09-15 | 5.70 | $5.68 | 103000 |
| 2025-09-12 | 5.70 | $5.68 | 155900 |
| 2025-09-11 | 5.70 | $5.80 | 118200 |
| 2025-09-10 | 5.70 | $5.75 | 148000 |
| 2025-09-09 | 5.70 | $5.73 | 78700 |
| 2025-09-08 | 5.70 | $5.75 | 85300 |
| 2025-09-05 | 5.69 | $5.71 | 65533 |
| 2025-09-04 | 5.68 | $5.71 | 271817 |
| 2025-09-03 | 5.68 | $5.68 | 132703 |
| 2025-09-02 | 5.67 | $5.67 | 148900 |
| 2025-08-29 | 5.67 | $5.72 | 92137 |
| 2025-08-28 | 5.66 | $5.71 | 77200 |
| 2025-08-27 | 5.65 | $5.69 | 137246 |
| 2025-08-26 | 5.65 | $5.70 | 440600 |
| 2025-08-25 | 5.64 | $5.67 | 102447 |
| 2025-08-22 | 5.63 | $5.69 | 153700 |
| 2025-08-21 | 5.63 | $5.61 | 129224 |
| 2025-08-20 | 5.62 | $5.64 | 127628 |
| 2025-08-19 | 5.62 | $5.68 | 80363 |
| 2025-08-18 | 5.61 | $5.68 | 84014 |
| 2025-08-15 | 5.60 | $5.74 | 125400 |
| 2025-08-14 | 5.59 | $5.73 | 137339 |
| 2025-08-13 | 5.58 | $5.74 | 163436 |
| 2025-08-12 | 5.57 | $5.74 | 198702 |
| 2025-08-11 | 5.55 | $5.65 | 57800 |
| 2025-08-08 | 5.55 | $5.66 | 104313 |
| 2025-08-07 | 5.54 | $5.58 | 291847 |
| 2025-08-06 | 5.53 | $5.62 | 157500 |
| 2025-08-05 | 5.52 | $5.57 | 118722 |
| 2025-08-04 | 5.52 | $5.55 | 102714 |
| 2025-08-01 | 5.51 | $5.50 | 106617 |
| 2025-07-31 | 5.51 | $5.59 | 117444 |
| 2025-07-30 | 5.50 | $5.57 | 193200 |
| 2025-07-29 | 5.50 | $5.58 | 185035 |
| 2025-07-28 | 5.49 | $5.55 | 140531 |
| 2025-07-25 | 5.48 | $5.59 | 152200 |
| 2025-07-24 | 5.46 | $5.51 | 133614 |
| 2025-07-23 | 5.45 | $5.54 | 161128 |
| 2025-07-22 | 5.44 | $5.52 | 82126 |
| 2025-07-21 | 5.42 | $5.54 | 149531 |
| 2025-07-18 | 5.41 | $5.50 | 63100 |
| 2025-07-17 | 5.39 | $5.49 | 196806 |
| 2025-07-16 | 5.38 | $5.49 | 232300 |
| 2025-07-15 | 5.37 | $5.47 | 214415 |
| 2025-07-14 | 5.35 | $5.50 | 153668 |
| 2025-07-11 | 5.34 | $5.44 | 173200 |
| 2025-07-10 | 5.34 | $5.46 | 174100 |
| 2025-07-09 | 5.33 | $5.49 | 171500 |
| 2025-07-08 | 5.32 | $5.47 | 106047 |
| 2025-07-07 | 5.32 | $5.47 | 215400 |
| 2025-07-03 | 5.31 | $5.47 | 219911 |
| 2025-07-02 | 5.30 | $5.42 | 112220 |
| 2025-07-01 | 5.29 | $5.43 | 179000 |
| 2025-06-30 | 5.29 | $5.39 | 242829 |
| 2025-06-27 | 5.28 | $5.36 | 105334 |
| 2025-06-26 | 5.27 | $5.31 | 179300 |
| 2025-06-25 | 5.27 | $5.30 | 106025 |
| 2025-06-24 | 5.27 | $5.30 | 84832 |
| 2025-06-23 | 5.26 | $5.19 | 127319 |
| 2025-06-20 | 5.26 | $5.15 | 125910 |
| 2025-06-18 | 5.27 | $5.21 | 71300 |
| 2025-06-17 | 5.27 | $5.22 | 96000 |
| 2025-06-16 | 5.27 | $5.25 | 151800 |
| 2025-06-13 | 5.27 | $5.17 | 115200 |
| 2025-06-12 | 5.27 | $5.28 | 135122 |
| 2025-06-11 | 5.27 | $5.37 | 146900 |
| 2025-06-10 | 5.26 | $5.38 | 121007 |
| 2025-06-09 | 5.25 | $5.33 | 79021 |
| 2025-06-06 | 5.24 | $5.32 | 55404 |
| 2025-06-05 | 5.22 | $5.32 | 49400 |
| 2025-06-04 | 5.21 | $5.31 | 70311 |
| 2025-06-03 | 5.20 | $5.30 | 123800 |
| 2025-06-02 | 5.19 | $5.24 | 126100 |
| 2025-05-30 | 5.18 | $5.29 | 63000 |
| 2025-05-29 | 5.17 | $5.23 | 56528 |
| 2025-05-28 | 5.16 | $5.20 | 226400 |
| 2025-05-27 | 5.15 | $5.28 | 56800 |
| 2025-05-23 | 5.14 | $5.19 | 61033 |
| 2025-05-22 | 5.12 | $5.23 | 56400 |
| 2025-05-21 | 5.11 | $5.23 | 61443 |
| 2025-05-20 | 5.09 | $5.25 | 89900 |
| 2025-05-19 | 5.07 | $5.23 | 78248 |
| 2025-05-16 | 5.04 | $5.24 | 56000 |
| 2025-05-15 | 5.02 | $5.19 | 47300 |
| 2025-05-14 | 4.99 | $5.22 | 66000 |
| 2025-05-13 | 4.98 | $5.21 | 153100 |
| 2025-05-12 | 4.95 | $5.16 | 157129 |
| 2025-05-09 | 4.93 | $5.08 | 22700 |
| 2025-05-08 | 4.91 | $5.07 | 30928 |
| 2025-05-07 | 4.89 | $5.07 | 53615 |
| 2025-05-06 | 4.86 | $5.05 | 46835 |
| 2025-05-05 | 4.83 | $5.11 | 45705 |
| 2025-05-02 | 4.80 | $5.09 | 60200 |
| 2025-05-01 | 4.79 | $5.07 | 79525 |
| 2025-04-30 | 4.79 | $5.02 | 124104 |
| 2025-04-29 | 4.78 | $5.01 | 29233 |
| 2025-04-28 | 4.78 | $4.98 | 57201 |
| 2025-04-25 | 4.78 | $4.98 | 56348 |
| 2025-04-24 | 4.78 | $4.95 | 45800 |
| 2025-04-23 | 4.78 | $4.84 | 89900 |
| 2025-04-22 | 4.79 | $4.77 | 62900 |
| 2025-04-21 | 4.81 | $4.70 | 97807 |
| 2025-04-17 | 4.82 | $4.76 | 73800 |
| 2025-04-16 | 4.84 | $4.75 | 74200 |
| 2025-04-15 | 4.85 | $4.84 | 99100 |
| 2025-04-14 | 4.86 | $4.76 | 75333 |
| 2025-04-11 | 4.87 | $4.69 | 116420 |
| 2025-04-10 | 4.88 | $4.59 | 96700 |
| 2025-04-09 | 4.90 | $4.76 | 184600 |
| 2025-04-08 | 4.91 | $4.43 | 136900 |
| 2025-04-07 | 4.94 | $4.43 | 301814 |
| 2025-04-04 | 4.96 | $4.54 | 287847 |
| 2025-04-03 | 4.99 | $4.90 | 88547 |
| 2025-04-02 | 5.00 | $5.01 | 72924 |
| 2025-04-01 | 5.00 | $4.97 | 233322 |
| 2025-03-31 | 5.01 | $4.95 | 158900 |
| 2025-03-28 | 5.02 | $4.92 | 79500 |
| 2025-03-27 | 5.03 | $5.02 | 59600 |
| 2025-03-26 | 5.03 | $5.01 | 79500 |
| 2025-03-25 | 5.04 | $5.07 | 70928 |
| 2025-03-24 | 5.05 | $5.03 | 78434 |
| 2025-03-21 | 5.06 | $5.02 | 50900 |
| 2025-03-20 | 5.07 | $5.02 | 58700 |
| 2025-03-19 | 5.08 | $5.02 | 62900 |
| 2025-03-18 | 5.09 | $4.99 | 40247 |
| 2025-03-17 | 5.10 | $5.01 | 57734 |
| 2025-03-14 | 5.11 | $4.93 | 48601 |
| 2025-03-13 | 5.12 | $4.87 | 107900 |
| 2025-03-12 | 5.13 | $5.02 | 97314 |
| 2025-03-11 | 5.14 | $4.99 | 84200 |
| 2025-03-10 | 5.14 | $5.00 | 99601 |
| 2025-03-07 | 5.14 | $5.08 | 95027 |
| 2025-03-06 | 5.14 | $5.06 | 111800 |
| 2025-03-05 | 5.14 | $5.11 | 94345 |
| 2025-03-04 | 5.14 | $5.05 | 230612 |
| 2025-03-03 | 5.13 | $5.11 | 132500 |
| 2025-02-28 | 5.13 | $5.14 | 65118 |
| 2025-02-27 | 5.12 | $5.15 | 166629 |
| 2025-02-26 | 5.11 | $5.19 | 95200 |
| 2025-02-25 | 5.10 | $5.17 | 160345 |
| 2025-02-24 | 5.09 | $5.19 | 103839 |
| 2025-02-21 | 5.08 | $5.21 | 250000 |
| 2025-02-20 | 5.07 | $5.24 | 153400 |
| 2025-02-19 | 5.06 | $5.25 | 379414 |
| 2025-02-18 | 5.05 | $5.25 | 211949 |
| 2025-02-14 | 5.04 | $5.22 | 593438 |
| 2025-02-13 | 5.02 | $5.13 | 91828 |
| 2025-02-12 | 5.01 | $5.09 | 71100 |
| 2025-02-11 | 5.00 | $5.07 | 49908 |
| 2025-02-10 | 4.99 | $5.07 | 97507 |
| 2025-02-07 | 4.98 | $5.06 | 91732 |
| 2025-02-06 | 4.97 | $5.05 | 104913 |
| 2025-02-05 | 4.96 | $5.05 | 178132 |
| 2025-02-04 | 4.95 | $5.02 | 144812 |
| 2025-02-03 | 4.94 | $4.98 | 92921 |
| 2025-01-31 | 4.93 | $5.00 | 61400 |
| 2025-01-30 | 4.93 | $4.99 | 95910 |
| 2025-01-29 | 4.93 | $4.96 | 143000 |
| 2025-01-28 | 4.93 | $5.00 | 158200 |
| 2025-01-27 | 4.92 | $4.95 | 167021 |
| 2025-01-24 | 4.92 | $5.02 | 149324 |
| 2025-01-23 | 4.91 | $5.01 | 106300 |
| 2025-01-22 | 4.90 | $5.02 | 172800 |
| 2025-01-21 | 4.89 | $5.03 | 92234 |
| 2025-01-17 | 4.88 | $4.99 | 116116 |
| 2025-01-16 | 4.88 | $4.96 | 137309 |
| 2025-01-15 | 4.88 | $4.94 | 151500 |
| 2025-01-14 | 4.88 | $4.85 | 86825 |
| 2025-01-13 | 4.88 | $4.84 | 216100 |
| 2025-01-10 | 4.89 | $4.82 | 141300 |
| 2025-01-08 | 4.90 | $4.87 | 63531 |
| 2025-01-07 | 4.91 | $4.87 | 90100 |
| 2025-01-06 | 4.92 | $4.88 | 100667 |
| 2025-01-03 | 4.93 | $4.85 | 293700 |
| 2025-01-02 | 4.94 | $4.81 | 1.3M |
| 2024-12-31 | 4.95 | $4.97 | 149700 |
| 2024-12-30 | 4.96 | $4.90 | 65600 |
| 2024-12-27 | 4.96 | $4.92 | 47601 |
| 2024-12-26 | 4.96 | $4.97 | 93900 |
| 2024-12-24 | 4.96 | $4.92 | 46400 |
| 2024-12-23 | 4.96 | $4.83 | 52337 |
| 2024-12-20 | 4.96 | $4.81 | 121929 |
| 2024-12-19 | 4.97 | $4.76 | 72400 |
| 2024-12-18 | 4.98 | $4.81 | 222008 |
| 2024-12-17 | 4.98 | $4.93 | 58900 |
| 2024-12-16 | 4.98 | $4.95 | 74000 |
| 2024-12-13 | 4.98 | $4.94 | 114148 |
| 2024-12-12 | 4.97 | $4.93 | 226500 |
| 2024-12-11 | 4.97 | $5.08 | 68518 |
| 2024-12-10 | 4.97 | $5.04 | 83700 |
| 2024-12-09 | 4.96 | $5.09 | 60300 |
| 2024-12-06 | 4.96 | $5.07 | 93832 |
| 2024-12-05 | 4.95 | $5.07 | 74700 |
| 2024-12-04 | 4.94 | $5.05 | 119600 |
| 2024-12-03 | 4.93 | $5.01 | 74200 |
| 2024-12-02 | 4.92 | $5.03 | 71044 |
| 2024-11-29 | 4.92 | $4.98 | 77636 |
| 2024-11-27 | 4.91 | $4.92 | 60000 |
| 2024-11-26 | 4.90 | $4.94 | 74902 |
| 2024-11-25 | 4.90 | $4.95 | 142507 |
| 2024-11-22 | 4.90 | $4.93 | 63239 |
| 2024-11-21 | 4.89 | $4.92 | 223310 |
| 2024-11-20 | 4.89 | $4.90 | 78200 |
| 2024-11-19 | 4.89 | $4.90 | 127800 |
| 2024-11-18 | 4.89 | $4.90 | 65800 |
| 2024-11-15 | 4.90 | $4.87 | 45900 |
| 2024-11-14 | 4.90 | $4.90 | 124919 |
| 2024-11-13 | 4.90 | $4.93 | 271100 |
| 2024-11-12 | 4.91 | $4.93 | 230216 |
| 2024-11-11 | 4.91 | $5.00 | 152600 |
| 2024-11-08 | 4.91 | $4.94 | 84530 |
| 2024-11-07 | 4.92 | $4.94 | 81200 |
| 2024-11-06 | 4.92 | $4.90 | 276406 |
| 2024-11-05 | 4.93 | $4.88 | 62400 |
| 2024-11-04 | 4.93 | $4.82 | 77633 |
| 2024-11-01 | 4.94 | $4.85 | 127000 |
| 2024-10-31 | 4.94 | $4.81 | 103000 |
| 2024-10-30 | 4.95 | $4.88 | 125545 |
| 2024-10-29 | 4.95 | $4.86 | 187300 |
| 2024-10-28 | 4.96 | $4.88 | 125739 |
| 2024-10-25 | 4.96 | $4.88 | 156200 |
| 2024-10-24 | 4.96 | $4.87 | 242630 |
| 2024-10-23 | 4.97 | $4.88 | 110830 |
| 2024-10-22 | 4.97 | $4.93 | 75900 |
| 2024-10-21 | 4.97 | $4.96 | 126200 |
| 2024-10-18 | 4.97 | $4.95 | 136525 |
| 2024-10-17 | 4.97 | $4.97 | 179200 |
| 2024-10-16 | 4.96 | $4.99 | 69434 |
| 2024-10-15 | 4.96 | $5.00 | 138824 |
| 2024-10-14 | 4.95 | $5.02 | 94408 |
| 2024-10-11 | 4.94 | $5.04 | 66300 |
| 2024-10-10 | 4.93 | $5.01 | 58037 |
| 2024-10-09 | 4.93 | $5.03 | 117102 |
| 2024-10-08 | 4.92 | $4.95 | 100845 |
| 2024-10-07 | 4.91 | $4.95 | 88800 |
| 2024-10-04 | 4.91 | $4.95 | 52545 |
| 2024-10-03 | 4.90 | $4.92 | 92209 |
| 2024-10-02 | 4.90 | $4.96 | 74122 |
| 2024-10-01 | 4.90 | $4.96 | 334627 |
| 2024-09-30 | 4.89 | $5.01 | 143200 |
| 2024-09-27 | 4.89 | $4.94 | 117204 |
| 2024-09-26 | 4.89 | $4.95 | 93300 |
| 2024-09-25 | 4.89 | $4.94 | 112321 |
| 2024-09-24 | 4.89 | $4.95 | 175800 |
| 2024-09-23 | 4.88 | $4.94 | 68800 |
| 2024-09-20 | 4.88 | $4.89 | 53705 |
| 2024-09-19 | 4.88 | $4.89 | 175000 |
| 2024-09-18 | 4.88 | $4.84 | 197300 |
| 2024-09-17 | 4.88 | $4.84 | 64900 |
| 2024-09-16 | 4.89 | $4.86 | 119027 |
| 2024-09-13 | 4.89 | $4.82 | 105600 |
| 2024-09-12 | 4.89 | $4.92 | 163700 |
| 2024-09-11 | 4.88 | $4.88 | 119825 |
| 2024-09-10 | 4.88 | $4.84 | 61840 |
| 2024-09-09 | 4.87 | $4.83 | 60006 |
| 2024-09-06 | 4.86 | $4.83 | 52200 |
| 2024-09-05 | 4.86 | $4.89 | 46827 |
| 2024-09-04 | 4.84 | $4.88 | 52800 |
| 2024-09-03 | 4.82 | $4.89 | 73045 |
| 2024-08-30 | 4.81 | $4.94 | 55705 |
| 2024-08-29 | 4.80 | $4.93 | 64347 |
| 2024-08-28 | 4.79 | $4.92 | 92527 |
| 2024-08-27 | 4.79 | $4.92 | 78000 |
| 2024-08-26 | 4.79 | $4.93 | 213232 |
| 2024-08-23 | 4.78 | $4.94 | 130500 |
| 2024-08-22 | 4.78 | $4.87 | 75600 |
| 2024-08-21 | 4.78 | $4.89 | 51931 |
| 2024-08-20 | 4.78 | $4.87 | 100216 |
| 2024-08-19 | 4.78 | $4.85 | 167151 |
| 2024-08-16 | 4.79 | $4.88 | 92000 |
| 2024-08-15 | 4.79 | $4.83 | 179417 |
| 2024-08-14 | 4.79 | $4.80 | 63114 |
| 2024-08-13 | 4.80 | $4.79 | 85734 |
| 2024-08-12 | 4.81 | $4.73 | 51943 |
| 2024-08-09 | 4.83 | $4.70 | 103800 |
| 2024-08-08 | 4.84 | $4.66 | 72672 |
| 2024-08-07 | 4.86 | $4.59 | 110829 |
| 2024-08-06 | 4.88 | $4.56 | 194911 |
| 2024-08-05 | 4.90 | $4.53 | 149024 |
| 2024-08-02 | 4.92 | $4.74 | 108300 |
| 2024-08-01 | 4.93 | $4.85 | 130100 |
| 2024-07-31 | 4.94 | $4.90 | 102300 |
| 2024-07-30 | 4.94 | $4.83 | 64300 |
| 2024-07-29 | 4.95 | $4.86 | 84913 |
| 2024-07-26 | 4.95 | $4.84 | 96026 |
| 2024-07-25 | 4.95 | $4.84 | 122528 |
| 2024-07-24 | 4.95 | $4.88 | 99200 |
| 2024-07-23 | 4.95 | $4.95 | 104900 |
| 2024-07-22 | 4.94 | $4.97 | 66000 |
| 2024-07-19 | 4.93 | $4.93 | 76300 |
| 2024-07-18 | 4.93 | $4.93 | 87113 |
| 2024-07-17 | 4.92 | $4.96 | 93600 |
| 2024-07-16 | 4.91 | $5.04 | 129900 |
| 2024-07-15 | 4.90 | $5.02 | 162200 |
| 2024-07-12 | 4.89 | $4.98 | 141600 |
| 2024-07-11 | 4.89 | $4.99 | 191900 |
| 2024-07-10 | 4.89 | $4.98 | 87617 |
| 2024-07-09 | 4.88 | $4.99 | 95313 |
| 2024-07-08 | 4.88 | $4.96 | 221800 |
| 2024-07-05 | 4.87 | $4.99 | 155100 |
| 2024-07-03 | 4.87 | $5.00 | 72100 |
| 2024-07-02 | 4.86 | $4.93 | 76220 |
| 2024-07-01 | 4.85 | $4.90 | 246000 |
| 2024-06-28 | 4.85 | $4.86 | 95600 |
| 2024-06-27 | 4.84 | $4.87 | 81507 |
| 2024-06-26 | 4.84 | $4.84 | 77900 |
| 2024-06-25 | 4.84 | $4.85 | 139800 |
| 2024-06-24 | 4.84 | $4.84 | 95114 |
| 2024-06-21 | 4.83 | $4.80 | 95917 |
| 2024-06-20 | 4.83 | $4.79 | 134648 |
| 2024-06-18 | 4.84 | $4.81 | 118500 |
| 2024-06-17 | 4.84 | $4.81 | 117500 |
| 2024-06-14 | 4.84 | $4.83 | 51846 |
| 2024-06-13 | 4.84 | $4.86 | 183716 |
| 2024-06-12 | 4.83 | $4.93 | 149612 |
| 2024-06-11 | 4.83 | $4.91 | 143500 |
| 2024-06-10 | 4.82 | $4.86 | 97621 |
| 2024-06-07 | 4.81 | $4.87 | 66910 |
| 2024-06-06 | 4.81 | $4.89 | 108600 |
| 2024-06-05 | 4.80 | $4.86 | 155300 |
| 2024-06-04 | 4.79 | $4.84 | 78844 |
| 2024-06-03 | 4.79 | $4.79 | 123900 |
| 2024-05-31 | 4.78 | $4.81 | 129200 |
| 2024-05-30 | 4.77 | $4.78 | 56900 |
| 2024-05-29 | 4.76 | $4.78 | 85813 |
| 2024-05-28 | 4.75 | $4.83 | 142120 |
| 2024-05-24 | 4.74 | $4.84 | 92300 |
| 2024-05-23 | 4.72 | $4.76 | 157022 |
| 2024-05-22 | 4.71 | $4.82 | 41443 |
| 2024-05-21 | 4.70 | $4.84 | 47200 |
| 2024-05-20 | 4.68 | $4.83 | 57136 |
| 2024-05-17 | 4.66 | $4.81 | 52225 |
| 2024-05-16 | 4.64 | $4.81 | 192305 |
| 2024-05-15 | 4.63 | $4.82 | 101200 |
| 2024-05-14 | 4.61 | $4.75 | 94615 |
| 2024-05-13 | 4.60 | $4.77 | 156100 |
| 2024-05-10 | 4.58 | $4.76 | 135700 |
| 2024-05-09 | 4.57 | $4.75 | 69900 |
| 2024-05-08 | 4.57 | $4.72 | 108400 |
| 2024-05-07 | 4.56 | $4.74 | 56400 |
| 2024-05-06 | 4.56 | $4.71 | 48646 |
| 2024-05-03 | 4.56 | $4.69 | 125303 |
| 2024-05-02 | 4.56 | $4.62 | 193500 |
| 2024-05-01 | 4.56 | $4.57 | 79406 |
| 2024-04-30 | 4.57 | $4.54 | 75200 |
| 2024-04-29 | 4.57 | $4.59 | 59923 |
| 2024-04-26 | 4.58 | $4.56 | 70216 |
| 2024-04-25 | 4.59 | $4.54 | 82027 |
| 2024-04-24 | 4.60 | $4.54 | 65823 |
| 2024-04-23 | 4.61 | $4.53 | 83500 |
| 2024-04-22 | 4.61 | $4.46 | 60902 |
| 2024-04-19 | 4.62 | $4.42 | 134936 |
| 2024-04-18 | 4.64 | $4.45 | 109400 |
| 2024-04-17 | 4.64 | $4.46 | 118900 |
| 2024-04-16 | 4.65 | $4.51 | 131929 |
| 2024-04-15 | 4.65 | $4.48 | 138036 |
| 2024-04-12 | 4.66 | $4.54 | 111300 |
| 2024-04-11 | 4.66 | $4.66 | 179300 |
| 2024-04-10 | 4.65 | $4.61 | 131500 |
| 2024-04-09 | 4.65 | $4.70 | 120900 |
| 2024-04-08 | 4.64 | $4.73 | 169200 |
| 2024-04-05 | 4.64 | $4.70 | 88945 |
| 2024-04-04 | 4.64 | $4.64 | 148000 |
| 2024-04-03 | 4.64 | $4.68 | 139200 |
| 2024-04-02 | 4.63 | $4.68 | 206901 |
| 2024-04-01 | 4.63 | $4.73 | 202400 |
| 2024-03-28 | 4.62 | $4.80 | 1.0M |
| 2024-03-27 | 4.61 | $4.70 | 244842 |
| 2024-03-26 | 4.60 | $4.66 | 137800 |
| 2024-03-25 | 4.59 | $4.64 | 161527 |
| 2024-03-22 | 4.58 | $4.67 | 99900 |
| 2024-03-21 | 4.58 | $4.66 | 243000 |
| 2024-03-20 | 4.57 | $4.63 | 80639 |
| 2024-03-19 | 4.56 | $4.57 | 53519 |
| 2024-03-18 | 4.56 | $4.56 | 63200 |
| 2024-03-15 | 4.55 | $4.56 | 38300 |
| 2024-03-14 | 4.54 | $4.55 | 91100 |
| 2024-03-13 | 4.54 | $4.60 | 58706 |
| 2024-03-12 | 4.53 | $4.58 | 83727 |
| 2024-03-11 | 4.52 | $4.53 | 107016 |
| 2024-03-08 | 4.52 | $4.63 | 155013 |
| 2024-03-07 | 4.51 | $4.65 | 84000 |
| 2024-03-06 | 4.51 | $4.64 | 89225 |
| 2024-03-05 | 4.50 | $4.60 | 85617 |
| 2024-03-04 | 4.49 | $4.63 | 123400 |
| 2024-03-01 | 4.47 | $4.58 | 161823 |
| 2024-02-29 | 4.47 | $4.52 | 101303 |
| 2024-02-28 | 4.46 | $4.49 | 86900 |
| 2024-02-27 | 4.46 | $4.51 | 120820 |
| 2024-02-26 | 4.45 | $4.49 | 125900 |
| 2024-02-23 | 4.45 | $4.54 | 117218 |
| 2024-02-22 | 4.44 | $4.50 | 55611 |
| 2024-02-21 | 4.43 | $4.46 | 94234 |
| 2024-02-20 | 4.43 | $4.48 | 133012 |
| 2024-02-16 | 4.42 | $4.44 | 144209 |
| 2024-02-15 | 4.42 | $4.46 | 162233 |
| 2024-02-14 | 4.41 | $4.44 | 154400 |
| 2024-02-13 | 4.41 | $4.40 | 103026 |
| 2024-02-12 | 4.40 | $4.49 | 118200 |
| 2024-02-09 | 4.40 | $4.48 | 104644 |
| 2024-02-08 | 4.39 | $4.49 | 140606 |
| 2024-02-07 | 4.39 | $4.48 | 193100 |
| 2024-02-06 | 4.38 | $4.44 | 155323 |
| 2024-02-05 | 4.38 | $4.40 | 203600 |
| 2024-02-02 | 4.37 | $4.39 | 214233 |
| 2024-02-01 | 4.37 | $4.41 | 99800 |
| 2024-01-31 | 4.36 | $4.38 | 157800 |
| 2024-01-30 | 4.36 | $4.42 | 117100 |
| 2024-01-29 | 4.36 | $4.42 | 207546 |
| 2024-01-26 | 4.35 | $4.40 | 106319 |
| 2024-01-25 | 4.35 | $4.42 | 54304 |
| 2024-01-24 | 4.35 | $4.38 | 322100 |
| 2024-01-23 | 4.34 | $4.38 | 148500 |
| 2024-01-22 | 4.34 | $4.37 | 163738 |
| 2024-01-19 | 4.34 | $4.35 | 87200 |
| 2024-01-18 | 4.34 | $4.31 | 120134 |
| 2024-01-17 | 4.34 | $4.29 | 100400 |
| 2024-01-16 | 4.34 | $4.35 | 41426 |
| 2024-01-12 | 4.33 | $4.39 | 73836 |
| 2024-01-11 | 4.33 | $4.40 | 111228 |
| 2024-01-10 | 4.32 | $4.40 | 60016 |
| 2024-01-09 | 4.31 | $4.36 | 70713 |
| 2024-01-08 | 4.31 | $4.34 | 57837 |
| 2024-01-05 | 4.30 | $4.29 | 75838 |
| 2024-01-04 | 4.30 | $4.30 | 128300 |
| 2024-01-03 | 4.30 | $4.30 | 99542 |
| 2024-01-02 | 4.30 | $4.33 | 189314 |
| 2023-12-29 | 4.29 | $4.34 | 68262 |
| 2023-12-28 | 4.28 | $4.33 | 92900 |
| 2023-12-27 | 4.28 | $4.36 | 140000 |
| 2023-12-26 | 4.27 | $4.35 | 56700 |
| 2023-12-22 | 4.26 | $4.34 | 137871 |
| 2023-12-21 | 4.26 | $4.33 | 114812 |
| 2023-12-20 | 4.25 | $4.30 | 105201 |
| 2023-12-19 | 4.25 | $4.32 | 79900 |
| 2023-12-18 | 4.24 | $4.33 | 76000 |
| 2023-12-15 | 4.23 | $4.28 | 75900 |
| 2023-12-14 | 4.22 | $4.29 | 136500 |
| 2023-12-13 | 4.22 | $4.30 | 119019 |
| 2023-12-12 | 4.21 | $4.20 | 116400 |
| 2023-12-11 | 4.20 | $4.20 | 79700 |
| 2023-12-08 | 4.19 | $4.28 | 111300 |
| 2023-12-07 | 4.17 | $4.31 | 71739 |
| 2023-12-06 | 4.15 | $4.25 | 84900 |
| 2023-12-05 | 4.14 | $4.25 | 121848 |
| 2023-12-04 | 4.13 | $4.23 | 167000 |
| 2023-12-01 | 4.12 | $4.24 | 111100 |
| 2023-11-30 | 4.11 | $4.20 | 91015 |
| 2023-11-29 | 4.09 | $4.22 | 108400 |
| 2023-11-28 | 4.07 | $4.20 | 146600 |
| 2023-11-27 | 4.05 | $4.19 | 111327 |
| 2023-11-24 | 4.03 | $4.23 | 43200 |
| 2023-11-22 | 4.01 | $4.22 | 79912 |
| 2023-11-21 | 3.99 | $4.19 | 97600 |
| 2023-11-20 | 3.97 | $4.19 | 68812 |
| 2023-11-17 | 3.96 | $4.15 | 84005 |
| 2023-11-16 | 3.95 | $4.14 | 47982 |
| 2023-11-15 | 3.94 | $4.13 | 94700 |
| 2023-11-14 | 3.93 | $4.10 | 85100 |
| 2023-11-13 | 3.92 | $4.03 | 37400 |
| 2023-11-10 | 3.92 | $4.01 | 59300 |
| 2023-11-09 | 3.92 | $3.93 | 84113 |
| 2023-11-08 | 3.93 | $3.99 | 121400 |
| 2023-11-07 | 3.93 | $3.98 | 553100 |
| 2023-11-06 | 3.93 | $4.02 | 152900 |
| 2023-11-03 | 3.93 | $4.03 | 143626 |
| 2023-11-02 | 3.93 | $3.98 | 99200 |
| 2023-11-01 | 3.93 | $3.88 | 98302 |
| 2023-10-31 | 3.93 | $3.84 | 73643 |
| 2023-10-30 | 3.93 | $3.80 | 93947 |
| 2023-10-27 | 3.94 | $3.74 | 100900 |
| 2023-10-26 | 3.96 | $3.78 | 153230 |
| 2023-10-25 | 3.97 | $3.83 | 137600 |
| 2023-10-24 | 3.98 | $3.90 | 106742 |
| 2023-10-23 | 3.98 | $3.87 | 78100 |
| 2023-10-20 | 3.99 | $3.92 | 128100 |
| 2023-10-19 | 4.00 | $3.95 | 122817 |
| 2023-10-18 | 4.01 | $3.97 | 66645 |
| 2023-10-17 | 4.02 | $4.01 | 59903 |
| 2023-10-16 | 4.03 | $4.02 | 108100 |
| 2023-10-13 | 4.04 | $3.99 | 55549 |
| 2023-10-12 | 4.05 | $4.04 | 167512 |
| 2023-10-11 | 4.05 | $4.07 | 124804 |
| 2023-10-10 | 4.05 | $4.05 | 68506 |
| 2023-10-09 | 4.06 | $4.00 | 106438 |
| 2023-10-06 | 4.08 | $3.96 | 47800 |
| 2023-10-05 | 4.10 | $3.92 | 147200 |
| 2023-10-04 | 4.12 | $3.92 | 159437 |
| 2023-10-03 | 4.14 | $3.93 | 177124 |
| 2023-10-02 | 4.16 | $4.00 | 228000 |
| 2023-09-29 | 4.18 | $4.03 | 177336 |
| 2023-09-28 | 4.20 | $4.02 | 112122 |
| 2023-09-27 | 4.23 | $3.98 | 122332 |
| 2023-09-26 | 4.25 | $4.00 | 140845 |
| 2023-09-25 | 4.27 | $4.08 | 124900 |
| 2023-09-22 | 4.28 | $4.11 | 68435 |
| 2023-09-21 | 4.29 | $4.10 | 86327 |
| 2023-09-20 | 4.30 | $4.17 | 68300 |
| 2023-09-19 | 4.31 | $4.18 | 53100 |
| 2023-09-18 | 4.32 | $4.17 | 80000 |
| 2023-09-15 | 4.32 | $4.18 | 78700 |
| 2023-09-14 | 4.33 | $4.17 | 84300 |
| 2023-09-13 | 4.34 | $4.12 | 180631 |
| 2023-09-12 | 4.35 | $4.21 | 119841 |
| 2023-09-11 | 4.36 | $4.25 | 121400 |
| 2023-09-08 | 4.36 | $4.36 | 111165 |
| 2023-09-07 | 4.37 | $4.32 | 76745 |
| 2023-09-06 | 4.37 | $4.32 | 76100 |
| 2023-09-05 | 4.37 | $4.42 | 36319 |
| 2023-09-01 | 4.37 | $4.46 | 55000 |
| 2023-08-31 | 4.36 | $4.47 | 47407 |
| 2023-08-30 | 4.36 | $4.46 | 90019 |
| 2023-08-29 | 4.36 | $4.41 | 74622 |
| 2023-08-28 | 4.36 | $4.37 | 41916 |
| 2023-08-25 | 4.37 | $4.33 | 73200 |
| 2023-08-24 | 4.38 | $4.31 | 58400 |
| 2023-08-23 | 4.39 | $4.35 | 74700 |
| 2023-08-22 | 4.39 | $4.33 | 81200 |
| 2023-08-21 | 4.40 | $4.31 | 128211 |
| 2023-08-18 | 4.40 | $4.31 | 67620 |
| 2023-08-17 | 4.41 | $4.33 | 133600 |
| 2023-08-16 | 4.42 | $4.32 | 145507 |
| 2023-08-15 | 4.43 | $4.33 | 28908 |
| 2023-08-14 | 4.43 | $4.38 | 65423 |
| 2023-08-11 | 4.44 | $4.38 | 51402 |
| 2023-08-10 | 4.44 | $4.39 | 93228 |
| 2023-08-09 | 4.44 | $4.39 | 56500 |
| 2023-08-08 | 4.44 | $4.35 | 52733 |
| 2023-08-07 | 4.44 | $4.39 | 111202 |
| 2023-08-04 | 4.44 | $4.35 | 60037 |
| 2023-08-03 | 4.43 | $4.39 | 69100 |
| 2023-08-02 | 4.43 | $4.43 | 48039 |
| 2023-08-01 | 4.42 | $4.51 | 58334 |
| 2023-07-31 | 4.42 | $4.51 | 96929 |
| 2023-07-28 | 4.41 | $4.50 | 72745 |
| 2023-07-27 | 4.40 | $4.46 | 94600 |
| 2023-07-26 | 4.39 | $4.44 | 73249 |
| 2023-07-25 | 4.38 | $4.45 | 253400 |
| 2023-07-24 | 4.36 | $4.48 | 63317 |
| 2023-07-21 | 4.35 | $4.48 | 78100 |
| 2023-07-20 | 4.34 | $4.45 | 74200 |
| 2023-07-19 | 4.32 | $4.48 | 117827 |
| 2023-07-18 | 4.31 | $4.45 | 62515 |
| 2023-07-17 | 4.30 | $4.44 | 50700 |
| 2023-07-14 | 4.29 | $4.39 | 63742 |
| 2023-07-13 | 4.28 | $4.44 | 83239 |
| 2023-07-12 | 4.27 | $4.38 | 86830 |
| 2023-07-11 | 4.26 | $4.37 | 79100 |
| 2023-07-10 | 4.25 | $4.32 | 76116 |
| 2023-07-07 | 4.25 | $4.31 | 61600 |
| 2023-07-06 | 4.24 | $4.28 | 94300 |
| 2023-07-05 | 4.24 | $4.34 | 111549 |
| 2023-07-03 | 4.23 | $4.38 | 165438 |
| 2023-06-30 | 4.22 | $4.35 | 104034 |
| 2023-06-29 | 4.21 | $4.29 | 94215 |
| 2023-06-28 | 4.21 | $4.26 | 103100 |
| 2023-06-27 | 4.20 | $4.23 | 81000 |
| 2023-06-26 | 4.20 | $4.17 | 58512 |
| 2023-06-23 | 4.19 | $4.16 | 68200 |
| 2023-06-22 | 4.19 | $4.21 | 39900 |
| 2023-06-21 | 4.18 | $4.21 | 70716 |
| 2023-06-20 | 4.18 | $4.23 | 71291 |
| 2023-06-16 | 4.18 | $4.25 | 61536 |
| 2023-06-15 | 4.18 | $4.26 | 79931 |
| 2023-06-14 | 4.18 | $4.20 | 61240 |
| 2023-06-13 | 4.18 | $4.20 | 72600 |
| 2023-06-12 | 4.18 | $4.17 | 107007 |
| 2023-06-09 | 4.18 | $4.22 | 105817 |
| 2023-06-08 | 4.18 | $4.25 | 64900 |
| 2023-06-07 | 4.17 | $4.21 | 115300 |
| 2023-06-06 | 4.17 | $4.22 | 108803 |
| 2023-06-05 | 4.18 | $4.20 | 94267 |
| 2023-06-02 | 4.18 | $4.20 | 116700 |
| 2023-06-01 | 4.18 | $4.14 | 71600 |
| 2023-05-31 | 4.19 | $4.11 | 154700 |
| 2023-05-30 | 4.19 | $4.14 | 104434 |
| 2023-05-26 | 4.20 | $4.17 | 90600 |
| 2023-05-25 | 4.21 | $4.09 | 105500 |
| 2023-05-24 | 4.23 | $4.07 | 77800 |
| 2023-05-23 | 4.24 | $4.12 | 99800 |
| 2023-05-22 | 4.25 | $4.18 | 95000 |
| 2023-05-19 | 4.26 | $4.22 | 99700 |
| 2023-05-18 | 4.26 | $4.23 | 57514 |
| 2023-05-17 | 4.27 | $4.22 | 36700 |
| 2023-05-16 | 4.28 | $4.17 | 59800 |
| 2023-05-15 | 4.30 | $4.20 | 56200 |
| 2023-05-12 | 4.31 | $4.18 | 62200 |
| 2023-05-11 | 4.32 | $4.20 | 112200 |
| 2023-05-10 | 4.33 | $4.19 | 304400 |
| 2023-05-09 | 4.35 | $4.21 | 90100 |
| 2023-05-08 | 4.36 | $4.26 | 76513 |
| 2023-05-05 | 4.36 | $4.28 | 71600 |
| 2023-05-04 | 4.37 | $4.21 | 67800 |
| 2023-05-03 | 4.38 | $4.25 | 79294 |
| 2023-05-02 | 4.39 | $4.28 | 93426 |
| 2023-05-01 | 4.40 | $4.35 | 87400 |
| 2023-04-28 | 4.40 | $4.36 | 62200 |
| 2023-04-27 | 4.40 | $4.34 | 63400 |
| 2023-04-26 | 4.40 | $4.29 | 65210 |
| 2023-04-25 | 4.40 | $4.30 | 61501 |
| 2023-04-24 | 4.40 | $4.37 | 73600 |
| 2023-04-21 | 4.40 | $4.38 | 67000 |
| 2023-04-20 | 4.40 | $4.40 | 47100 |
| 2023-04-19 | 4.39 | $4.43 | 51000 |
| 2023-04-18 | 4.39 | $4.46 | 68616 |
| 2023-04-17 | 4.38 | $4.45 | 32436 |
| 2023-04-14 | 4.38 | $4.43 | 74406 |
| 2023-04-13 | 4.37 | $4.44 | 53700 |
| 2023-04-12 | 4.37 | $4.41 | 28700 |
| 2023-04-11 | 4.37 | $4.41 | 65317 |
| 2023-04-10 | 4.37 | $4.42 | 33720 |
| 2023-04-06 | 4.38 | $4.40 | 56032 |
| 2023-04-05 | 4.39 | $4.37 | 117722 |
| 2023-04-04 | 4.41 | $4.42 | 103940 |
| 2023-04-03 | 4.42 | $4.49 | 169938 |
| 2023-03-31 | 4.44 | $4.47 | 104500 |
| 2023-03-30 | 4.46 | $4.39 | 66926 |
| 2023-03-29 | 4.47 | $4.33 | 69321 |
| 2023-03-28 | 4.49 | $4.28 | 86344 |
| 2023-03-27 | 4.51 | $4.29 | 113200 |
| 2023-03-24 | 4.54 | $4.31 | 91337 |
| 2023-03-23 | 4.55 | $4.33 | 166600 |
| 2023-03-22 | 4.57 | $4.34 | 83922 |
| 2023-03-21 | 4.59 | $4.40 | 73446 |
| 2023-03-20 | 4.60 | $4.31 | 69333 |
| 2023-03-17 | 4.63 | $4.29 | 62923 |
| 2023-03-16 | 4.66 | $4.37 | 134500 |
| 2023-03-15 | 4.69 | $4.35 | 54576 |
| 2023-03-14 | 4.71 | $4.41 | 67015 |
| 2023-03-13 | 4.74 | $4.44 | 89637 |
| 2023-03-10 | 4.76 | $4.53 | 64905 |
| 2023-03-09 | 4.78 | $4.65 | 73900 |
| 2023-03-08 | 4.79 | $4.77 | 47800 |
| 2023-03-07 | 4.79 | $4.73 | 53600 |
| 2023-03-06 | 4.80 | $4.80 | 72100 |
| 2023-03-03 | 4.80 | $4.78 | 101514 |
| 2023-03-02 | 4.81 | $4.74 | 39741 |
| 2023-03-01 | 4.82 | $4.72 | 74600 |
| 2023-02-28 | 4.82 | $4.72 | 64107 |
| 2023-02-27 | 4.82 | $4.71 | 48600 |
| 2023-02-24 | 4.83 | $4.65 | 95539 |
| 2023-02-23 | 4.83 | $4.71 | 122538 |
| 2023-02-22 | 4.83 | $4.70 | 68405 |
| 2023-02-21 | 4.83 | $4.70 | 81400 |
| 2023-02-17 | 4.82 | $4.80 | 80000 |
| 2023-02-16 | 4.81 | $4.85 | 60804 |
| 2023-02-15 | 4.80 | $4.94 | 75028 |
| 2023-02-14 | 4.78 | $4.91 | 99331 |
| 2023-02-13 | 4.76 | $4.92 | 49600 |
| 2023-02-10 | 4.75 | $4.86 | 36743 |
| 2023-02-09 | 4.74 | $4.85 | 94831 |
| 2023-02-08 | 4.73 | $4.86 | 102440 |
| 2023-02-07 | 4.71 | $4.91 | 80500 |
| 2023-02-06 | 4.70 | $4.87 | 34700 |
| 2023-02-03 | 4.68 | $4.88 | 48636 |
| 2023-02-02 | 4.66 | $4.92 | 64700 |
| 2023-02-01 | 4.64 | $4.86 | 46219 |
| 2023-01-31 | 4.63 | $4.81 | 56900 |
| 2023-01-30 | 4.60 | $4.75 | 29684 |
| 2023-01-27 | 4.59 | $4.75 | 55111 |
| 2023-01-26 | 4.56 | $4.74 | 47419 |
| 2023-01-25 | 4.55 | $4.68 | 58300 |
| 2023-01-24 | 4.53 | $4.65 | 104400 |
| 2023-01-23 | 4.52 | $4.67 | 130351 |
| 2023-01-20 | 4.51 | $4.57 | 24600 |
| 2023-01-19 | 4.50 | $4.54 | 118805 |
| 2023-01-18 | 4.50 | $4.58 | 52600 |
| 2023-01-17 | 4.50 | $4.61 | 31135 |
| 2023-01-13 | 4.49 | $4.64 | 87500 |
| 2023-01-12 | 4.50 | $4.62 | 69000 |
| 2023-01-11 | 4.50 | $4.61 | 108633 |
| 2023-01-10 | 4.51 | $4.60 | 54600 |
| 2023-01-09 | 4.52 | $4.58 | 35500 |
| 2023-01-06 | 4.54 | $4.58 | 72600 |
| 2023-01-05 | 4.55 | $4.50 | 73100 |
| 2023-01-04 | 4.57 | $4.54 | 56035 |
| 2023-01-03 | 4.60 | $4.49 | 228615 |
| 2022-12-30 | 4.62 | $4.37 | 113702 |
| 2022-12-29 | 4.66 | $4.38 | 166845 |
| 2022-12-28 | 4.69 | $4.32 | 113205 |
| 2022-12-27 | 4.72 | $4.39 | 85000 |
| 2022-12-23 | 4.75 | $4.44 | 49100 |
| 2022-12-22 | 4.78 | $4.41 | 39700 |
| 2022-12-21 | 4.81 | $4.48 | 103200 |
| 2022-12-20 | 4.83 | $4.41 | 62800 |
| 2022-12-19 | 4.85 | $4.43 | 52127 |
| 2022-12-16 | 4.87 | $4.51 | 73600 |
| 2022-12-15 | 4.89 | $4.56 | 83006 |
| 2022-12-14 | 4.90 | $4.70 | 78637 |
| 2022-12-13 | 4.91 | $4.73 | 68300 |
| 2022-12-12 | 4.91 | $4.70 | 119600 |
| 2022-12-09 | 4.92 | $4.86 | 135700 |
| 2022-12-08 | 4.92 | $4.91 | 51400 |
| 2022-12-07 | 4.90 | $4.91 | 56101 |
| 2022-12-06 | 4.89 | $4.93 | 45200 |
| 2022-12-05 | 4.87 | $4.97 | 98813 |
| 2022-12-02 | 4.85 | $5.04 | 68058 |
| 2022-12-01 | 4.83 | $5.08 | 57500 |
| 2022-11-30 | 4.80 | $5.04 | 52300 |
| 2022-11-29 | 4.79 | $4.95 | 127900 |
| 2022-11-28 | 4.77 | $4.91 | 117039 |
| 2022-11-25 | 4.76 | $5.00 | 36639 |
| 2022-11-23 | 4.73 | $4.99 | 39300 |
| 2022-11-22 | 4.71 | $4.90 | 55026 |
| 2022-11-21 | 4.69 | $4.88 | 36229 |
| 2022-11-18 | 4.67 | $4.91 | 95708 |
| 2022-11-17 | 4.65 | $4.84 | 82922 |
| 2022-11-16 | 4.63 | $4.83 | 87665 |
| 2022-11-15 | 4.61 | $4.82 | 107900 |
| 2022-11-14 | 4.58 | $4.77 | 85300 |
| 2022-11-11 | 4.56 | $4.83 | 53144 |
| 2022-11-10 | 4.53 | $4.82 | 69417 |
| 2022-11-09 | 4.51 | $4.60 | 124800 |
| 2022-11-08 | 4.49 | $4.63 | 68110 |
| 2022-11-07 | 4.47 | $4.63 | 34500 |
| 2022-11-04 | 4.45 | $4.59 | 69609 |
| 2022-11-03 | 4.44 | $4.55 | 28000 |
| 2022-11-02 | 4.43 | $4.58 | 60610 |
| 2022-11-01 | 4.43 | $4.68 | 40300 |
| 2022-10-31 | 4.43 | $4.63 | 72300 |
| 2022-10-28 | 4.41 | $4.63 | 25918 |
| 2022-10-27 | 4.39 | $4.54 | 19344 |
| 2022-10-26 | 4.37 | $4.55 | 45000 |
| 2022-10-25 | 4.36 | $4.55 | 63843 |
| 2022-10-24 | 4.34 | $4.50 | 104848 |
| 2022-10-21 | 4.33 | $4.48 | 24522 |
| 2022-10-20 | 4.32 | $4.36 | 48225 |
| 2022-10-19 | 4.33 | $4.37 | 47331 |
| 2022-10-18 | 4.34 | $4.40 | 82200 |
| 2022-10-17 | 4.35 | $4.34 | 60238 |
| 2022-10-14 | 4.38 | $4.25 | 73330 |
| 2022-10-13 | 4.40 | $4.28 | 69123 |
| 2022-10-12 | 4.43 | $4.27 | 29400 |
| 2022-10-11 | 4.47 | $4.26 | 61702 |
| 2022-10-10 | 4.50 | $4.23 | 88431 |
| 2022-10-07 | 4.54 | $4.33 | 57011 |
| 2022-10-06 | 4.58 | $4.46 | 31200 |
| 2022-10-05 | 4.60 | $4.53 | 56000 |
| 2022-10-04 | 4.62 | $4.54 | 63421 |
| 2022-10-03 | 4.63 | $4.37 | 257400 |
| 2022-09-30 | 4.66 | $4.15 | 154100 |
| 2022-09-29 | 4.69 | $4.25 | 173100 |
| 2022-09-28 | 4.72 | $4.24 | 210845 |
| 2022-09-27 | 4.75 | $4.20 | 138010 |
| 2022-09-26 | 4.79 | $4.30 | 145100 |
| 2022-09-23 | 4.82 | $4.33 | 91700 |
| 2022-09-22 | 4.86 | $4.49 | 106548 |
| 2022-09-21 | 4.88 | $4.60 | 94500 |
| 2022-09-20 | 4.90 | $4.67 | 118300 |
| 2022-09-19 | 4.91 | $4.76 | 89447 |
| 2022-09-16 | 4.93 | $4.77 | 138843 |
| 2022-09-15 | 4.95 | $4.90 | 68800 |
| 2022-09-14 | 4.96 | $5.00 | 216844 |
| 2022-09-13 | 4.97 | $4.88 | 179534 |
| 2022-09-12 | 4.99 | $4.98 | 151407 |
| 2022-09-09 | 5.00 | $5.10 | 163200 |
| 2022-09-08 | 5.00 | $5.00 | 66600 |
| 2022-09-07 | 5.00 | $4.88 | 103716 |
| 2022-09-06 | 5.01 | $4.77 | 90500 |
| 2022-09-02 | 5.02 | $4.84 | 73715 |
| 2022-09-01 | 5.02 | $4.84 | 83000 |
| 2022-08-31 | 5.03 | $4.85 | 73816 |
| 2022-08-30 | 5.03 | $4.89 | 111000 |
| 2022-08-29 | 5.02 | $4.92 | 75000 |
| 2022-08-26 | 5.01 | $4.94 | 63100 |
| 2022-08-25 | 5.00 | $5.03 | 109420 |
| 2022-08-24 | 4.98 | $4.98 | 100600 |
| 2022-08-23 | 4.97 | $4.95 | 85635 |
| 2022-08-22 | 4.95 | $4.97 | 143821 |
| 2022-08-19 | 4.93 | $5.10 | 72238 |
| 2022-08-18 | 4.90 | $5.15 | 70838 |
| 2022-08-17 | 4.87 | $5.12 | 100300 |
| 2022-08-16 | 4.85 | $5.20 | 113300 |
| 2022-08-15 | 4.81 | $5.22 | 87300 |
| 2022-08-12 | 4.77 | $5.20 | 92300 |
| 2022-08-11 | 4.74 | $5.11 | 97529 |
| 2022-08-10 | 4.70 | $5.07 | 107400 |
| 2022-08-09 | 4.67 | $5.02 | 80227 |
| 2022-08-08 | 4.63 | $4.98 | 93500 |
| 2022-08-05 | 4.60 | $4.95 | 98606 |
| 2022-08-04 | 4.58 | $4.90 | 83700 |
| 2022-08-03 | 4.55 | $4.81 | 46600 |
| 2022-08-02 | 4.53 | $4.74 | 75900 |
| 2022-08-01 | 4.52 | $4.75 | 166515 |
| 2022-07-29 | 4.50 | $4.73 | 188700 |
| 2022-07-28 | 4.48 | $4.70 | 89900 |
| 2022-07-27 | 4.47 | $4.65 | 97000 |
| 2022-07-26 | 4.45 | $4.55 | 64900 |
| 2022-07-25 | 4.44 | $4.63 | 83327 |
| 2022-07-22 | 4.43 | $4.55 | 88928 |
| 2022-07-21 | 4.42 | $4.59 | 79309 |
| 2022-07-20 | 4.40 | $4.59 | 47526 |
| 2022-07-19 | 4.38 | $4.52 | 95800 |
| 2022-07-18 | 4.37 | $4.43 | 105300 |
| 2022-07-15 | 4.35 | $4.47 | 83300 |
| 2022-07-14 | 4.35 | $4.38 | 98425 |
| 2022-07-13 | 4.35 | $4.36 | 72600 |
| 2022-07-12 | 4.35 | $4.39 | 85819 |
| 2022-07-11 | 4.36 | $4.40 | 68321 |
| 2022-07-08 | 4.39 | $4.43 | 70000 |
| 2022-07-07 | 4.42 | $4.41 | 89400 |
| 2022-07-06 | 4.45 | $4.39 | 108200 |
| 2022-07-05 | 4.48 | $4.43 | 173500 |
| 2022-07-01 | 4.50 | $4.41 | 302616 |
| 2022-06-30 | 4.54 | $4.36 | 116631 |
| 2022-06-29 | 4.57 | $4.36 | 103500 |
| 2022-06-28 | 4.59 | $4.37 | 117308 |
| 2022-06-27 | 4.62 | $4.38 | 118400 |
| 2022-06-24 | 4.65 | $4.38 | 57228 |
| 2022-06-23 | 4.66 | $4.27 | 109710 |
| 2022-06-22 | 4.68 | $4.26 | 103025 |
| 2022-06-21 | 4.71 | $4.25 | 97900 |
| 2022-06-17 | 4.73 | $4.18 | 132426 |
| 2022-06-16 | 4.75 | $4.19 | 361023 |
| 2022-06-15 | 4.78 | $4.38 | 195600 |
| 2022-06-14 | 4.80 | $4.33 | 145200 |
| 2022-06-13 | 4.82 | $4.46 | 87206 |
| 2022-06-10 | 4.84 | $4.63 | 179900 |
| 2022-06-09 | 4.84 | $4.92 | 151717 |
| 2022-06-08 | 4.83 | $4.98 | 183522 |
| 2022-06-07 | 4.82 | $5.01 | 87104 |
| 2022-06-06 | 4.81 | $4.99 | 104842 |
| 2022-06-03 | 4.81 | $4.98 | 171200 |
| 2022-06-02 | 4.81 | $5.04 | 133700 |
| 2022-06-01 | 4.81 | $4.97 | 150100 |
| 2022-05-31 | 4.81 | $4.91 | 65600 |
| 2022-05-27 | 4.81 | $4.93 | 98400 |
| 2022-05-26 | 4.82 | $4.86 | 151700 |
| 2022-05-25 | 4.83 | $4.73 | 95818 |
| 2022-05-24 | 4.84 | $4.69 | 161400 |
| 2022-05-23 | 4.85 | $4.72 | 86400 |
| 2022-05-20 | 4.87 | $4.66 | 211800 |
| 2022-05-19 | 4.89 | $4.66 | 122900 |
| 2022-05-18 | 4.92 | $4.70 | 179600 |
| 2022-05-17 | 4.94 | $4.84 | 111800 |
| 2022-05-16 | 4.96 | $4.75 | 86600 |
| 2022-05-13 | 4.98 | $4.77 | 98109 |
| 2022-05-12 | 5.00 | $4.60 | 266500 |
| 2022-05-11 | 5.03 | $4.76 | 163339 |
| 2022-05-10 | 5.05 | $4.82 | 193407 |
| 2022-05-09 | 5.07 | $4.81 | 169120 |
| 2022-05-06 | 5.09 | $4.96 | 112401 |
| 2022-05-05 | 5.10 | $4.95 | 120338 |
| 2022-05-04 | 5.11 | $5.12 | 197300 |
| 2022-05-03 | 5.12 | $5.00 | 217911 |
| 2022-05-02 | 5.14 | $4.96 | 130600 |
| 2022-04-29 | 5.16 | $4.98 | 158100 |
| 2022-04-28 | 5.18 | $5.08 | 90933 |
| 2022-04-27 | 5.19 | $4.98 | 128740 |
| 2022-04-26 | 5.20 | $4.97 | 201342 |
| 2022-04-25 | 5.22 | $5.07 | 161500 |
| 2022-04-22 | 5.22 | $5.08 | 166500 |
| 2022-04-21 | 5.23 | $5.15 | 150024 |
| 2022-04-20 | 5.23 | $5.24 | 126800 |
| 2022-04-19 | 5.23 | $5.18 | 108500 |
| 2022-04-18 | 5.22 | $5.12 | 123789 |
| 2022-04-14 | 5.22 | $5.14 | 60000 |
| 2022-04-13 | 5.22 | $5.20 | 84846 |
| 2022-04-12 | 5.22 | $5.17 | 123733 |
| 2022-04-11 | 5.20 | $5.15 | 124519 |
| 2022-04-08 | 5.19 | $5.21 | 51038 |
| 2022-04-07 | 5.18 | $5.21 | 127301 |
| 2022-04-06 | 5.18 | $5.21 | 112000 |
| 2022-04-05 | 5.18 | $5.30 | 179200 |
| 2022-04-04 | 5.17 | $5.39 | 82973 |
| 2022-04-01 | 5.16 | $5.38 | 338018 |
| 2022-03-31 | 5.16 | $5.30 | 75500 |
| 2022-03-30 | 5.16 | $5.32 | 191801 |
| 2022-03-29 | 5.16 | $5.28 | 105432 |
| 2022-03-28 | 5.16 | $5.21 | 79626 |
| 2022-03-25 | 5.16 | $5.19 | 182646 |
| 2022-03-24 | 5.16 | $5.19 | 151900 |
| 2022-03-23 | 5.16 | $5.16 | 146000 |
| 2022-03-22 | 5.16 | $5.19 | 201800 |
| 2022-03-21 | 5.17 | $5.13 | 151100 |
| 2022-03-18 | 5.18 | $5.16 | 169107 |
| 2022-03-17 | 5.19 | $5.11 | 221102 |
| 2022-03-16 | 5.20 | $5.07 | 183417 |
| 2022-03-15 | 5.22 | $4.92 | 242800 |
| 2022-03-14 | 5.24 | $4.89 | 253821 |
| 2022-03-11 | 5.27 | $5.01 | 199014 |
| 2022-03-10 | 5.29 | $5.16 | 247117 |
| 2022-03-09 | 5.31 | $5.23 | 177822 |
| 2022-03-08 | 5.32 | $5.15 | 177903 |
| 2022-03-07 | 5.34 | $5.14 | 197900 |
| 2022-03-04 | 5.35 | $5.31 | 138863 |
| 2022-03-03 | 5.36 | $5.30 | 108800 |
| 2022-03-02 | 5.37 | $5.32 | 146400 |
| 2022-03-01 | 5.38 | $5.26 | 168903 |
| 2022-02-28 | 5.39 | $5.29 | 152300 |
| 2022-02-25 | 5.40 | $5.28 | 86300 |
| 2022-02-24 | 5.40 | $5.19 | 376300 |
| 2022-02-23 | 5.40 | $5.18 | 154432 |
| 2022-02-22 | 5.41 | $5.22 | 187800 |
| 2022-02-18 | 5.42 | $5.35 | 104300 |
| 2022-02-17 | 5.42 | $5.33 | 219700 |
| 2022-02-16 | 5.44 | $5.45 | 220230 |
| 2022-02-15 | 5.45 | $5.41 | 105900 |
| 2022-02-14 | 5.47 | $5.35 | 202407 |
| 2022-02-11 | 5.50 | $5.41 | 245020 |
| 2022-02-10 | 5.52 | $5.48 | 294500 |
| 2022-02-09 | 5.54 | $5.55 | 263119 |
| 2022-02-08 | 5.56 | $5.47 | 263100 |
| 2022-02-07 | 5.57 | $5.47 | 191937 |
| 2022-02-04 | 5.59 | $5.44 | 198719 |
| 2022-02-03 | 5.61 | $5.43 | 141900 |
| 2022-02-02 | 5.63 | $5.54 | 284500 |
| 2022-02-01 | 5.64 | $5.53 | 152800 |
| 2022-01-31 | 5.66 | $5.48 | 194000 |
| 2022-01-28 | 5.68 | $5.39 | 166323 |
| 2022-01-27 | 5.71 | $5.30 | 234700 |
| 2022-01-26 | 5.74 | $5.31 | 211514 |
| 2022-01-25 | 5.77 | $5.33 | 391300 |
| 2022-01-24 | 5.80 | $5.37 | 593400 |
| 2022-01-21 | 5.82 | $5.45 | 388100 |
| 2022-01-20 | 5.84 | $5.66 | 267121 |
| 2022-01-19 | 5.84 | $5.72 | 235002 |
| 2022-01-18 | 5.84 | $5.74 | 132600 |
| 2022-01-14 | 5.83 | $5.87 | 138700 |
| 2022-01-13 | 5.83 | $5.89 | 105431 |
| 2022-01-12 | 5.82 | $5.90 | 169300 |
| 2022-01-11 | 5.82 | $5.87 | 144647 |
| 2022-01-10 | 5.82 | $5.78 | 241312 |
| 2022-01-07 | 5.83 | $5.79 | 215700 |
| 2022-01-06 | 5.84 | $5.80 | 279324 |
| 2022-01-05 | 5.85 | $5.80 | 307600 |
| 2022-01-04 | 5.86 | $5.89 | 169800 |
| 2022-01-03 | 5.86 | $5.92 | 317243 |
| 2021-12-31 | 5.85 | $5.89 | 160347 |
| 2021-12-30 | 5.85 | $5.92 | 109300 |
| 2021-12-29 | 5.85 | $5.93 | 114030 |
| 2021-12-28 | 5.84 | $5.90 | 79029 |
| 2021-12-27 | 5.84 | $5.87 | 131100 |
| 2021-12-23 | 5.84 | $5.81 | 179543 |
| 2021-12-22 | 5.85 | $5.79 | 133505 |
| 2021-12-21 | 5.85 | $5.72 | 90100 |
| 2021-12-20 | 5.86 | $5.64 | 173312 |
| 2021-12-17 | 5.87 | $5.71 | 122921 |
| 2021-12-16 | 5.87 | $5.73 | 229413 |
| 2021-12-15 | 5.88 | $5.83 | 90700 |
| 2021-12-14 | 5.88 | $5.81 | 186000 |
| 2021-12-13 | 5.88 | $5.80 | 226247 |
| 2021-12-10 | 5.88 | $5.98 | 167106 |
| 2021-12-09 | 5.87 | $5.99 | 162800 |
| 2021-12-08 | 5.86 | $6.01 | 252725 |
| 2021-12-07 | 5.85 | $5.97 | 311900 |
| 2021-12-06 | 5.85 | $5.93 | 171505 |
| 2021-12-03 | 5.84 | $5.81 | 175938 |
| 2021-12-02 | 5.84 | $5.91 | 303925 |
| 2021-12-01 | 5.84 | $5.82 | 141400 |
| 2021-11-30 | 5.84 | $5.86 | 122400 |
| 2021-11-29 | 5.83 | $5.89 | 140032 |
| 2021-11-26 | 5.83 | $5.81 | 95227 |
| 2021-11-24 | 5.83 | $5.90 | 168000 |
| 2021-11-23 | 5.82 | $5.91 | 338100 |
| 2021-11-22 | 5.82 | $5.86 | 175705 |
| 2021-11-19 | 5.81 | $5.80 | 188820 |
| 2021-11-18 | 5.81 | $5.82 | 153415 |
| 2021-11-17 | 5.81 | $5.81 | 191200 |
| 2021-11-16 | 5.80 | $5.82 | 144400 |
| 2021-11-15 | 5.79 | $5.83 | 102900 |
| 2021-11-12 | 5.79 | $5.83 | 158100 |
| 2021-11-11 | 5.78 | $5.83 | 116445 |
| 2021-11-10 | 5.78 | $5.80 | 231200 |
| 2021-11-09 | 5.77 | $5.83 | 189806 |
| 2021-11-08 | 5.76 | $5.90 | 169900 |
| 2021-11-05 | 5.74 | $5.81 | 128124 |
| 2021-11-04 | 5.73 | $5.83 | 280717 |
| 2021-11-03 | 5.71 | $5.80 | 231600 |
| 2021-11-02 | 5.70 | $5.78 | 166711 |
| 2021-11-01 | 5.68 | $5.79 | 251200 |
| 2021-10-29 | 5.67 | $5.81 | 145639 |
| 2021-10-28 | 5.65 | $5.84 | 173132 |
| 2021-10-27 | 5.64 | $5.78 | 82712 |
| 2021-10-26 | 5.63 | $5.79 | 129529 |
| 2021-10-25 | 5.61 | $5.77 | 115800 |
| 2021-10-22 | 5.60 | $5.75 | 74900 |
| 2021-10-21 | 5.60 | $5.70 | 148312 |
| 2021-10-20 | 5.59 | $5.73 | 191000 |
| 2021-10-19 | 5.59 | $5.69 | 279100 |
| 2021-10-18 | 5.58 | $5.73 | 63700 |
| 2021-10-15 | 5.57 | $5.69 | 54800 |
| 2021-10-14 | 5.57 | $5.68 | 81500 |
| 2021-10-13 | 5.58 | $5.63 | 91700 |
| 2021-10-12 | 5.59 | $5.61 | 157237 |
| 2021-10-11 | 5.60 | $5.62 | 267200 |
| 2021-10-08 | 5.61 | $5.54 | 153200 |
| 2021-10-07 | 5.63 | $5.53 | 105700 |
| 2021-10-06 | 5.65 | $5.48 | 134304 |
| 2021-10-05 | 5.67 | $5.50 | 202100 |
| 2021-10-04 | 5.69 | $5.46 | 171600 |
| 2021-10-01 | 5.72 | $5.55 | 250113 |
| 2021-09-30 | 5.74 | $5.52 | 97914 |
| 2021-09-29 | 5.76 | $5.53 | 110000 |
| 2021-09-28 | 5.78 | $5.52 | 189200 |
| 2021-09-27 | 5.80 | $5.61 | 98700 |
| 2021-09-24 | 5.81 | $5.59 | 129509 |
| 2021-09-23 | 5.83 | $5.64 | 198647 |
| 2021-09-22 | 5.84 | $5.61 | 105600 |
| 2021-09-21 | 5.85 | $5.59 | 149400 |
| 2021-09-20 | 5.87 | $5.56 | 392538 |
| 2021-09-17 | 5.88 | $5.71 | 150300 |
| 2021-09-16 | 5.89 | $5.76 | 171938 |
| 2021-09-15 | 5.89 | $5.79 | 245100 |
| 2021-09-14 | 5.90 | $5.83 | 127300 |
| 2021-09-13 | 5.90 | $5.86 | 169703 |
| 2021-09-10 | 5.91 | $5.92 | 132940 |
| 2021-09-09 | 5.91 | $5.91 | 130000 |
| 2021-09-08 | 5.91 | $5.91 | 100648 |
| 2021-09-07 | 5.91 | $5.93 | 172048 |
| 2021-09-03 | 5.91 | $6.00 | 100300 |
| 2021-09-02 | 5.91 | $5.94 | 98200 |
| 2021-09-01 | 5.90 | $5.96 | 78016 |
| 2021-08-31 | 5.89 | $5.94 | 109600 |
| 2021-08-30 | 5.89 | $5.88 | 109919 |
| 2021-08-27 | 5.89 | $5.90 | 125900 |
| 2021-08-26 | 5.88 | $5.88 | 87345 |
| 2021-08-25 | 5.88 | $5.90 | 55200 |
| 2021-08-24 | 5.88 | $5.91 | 157729 |
| 2021-08-23 | 5.87 | $5.86 | 121910 |
| 2021-08-20 | 5.86 | $5.81 | 113600 |
| 2021-08-19 | 5.86 | $5.81 | 173200 |
| 2021-08-18 | 5.86 | $5.89 | 96925 |
| 2021-08-17 | 5.86 | $5.90 | 101100 |
| 2021-08-16 | 5.85 | $5.94 | 110200 |
| 2021-08-13 | 5.84 | $5.96 | 92000 |
| 2021-08-12 | 5.84 | $5.96 | 92712 |
| 2021-08-11 | 5.83 | $5.94 | 92200 |
| 2021-08-10 | 5.83 | $5.94 | 99502 |
| 2021-08-09 | 5.83 | $5.89 | 99400 |
| 2021-08-06 | 5.83 | $5.89 | 142114 |
| 2021-08-05 | 5.82 | $5.85 | 80500 |
| 2021-08-04 | 5.82 | $5.84 | 76500 |
| 2021-08-03 | 5.82 | $5.85 | 119764 |
| 2021-08-02 | 5.82 | $5.83 | 59503 |
| 2021-07-30 | 5.82 | $5.79 | 63100 |
| 2021-07-29 | 5.82 | $5.83 | 109100 |
| 2021-07-28 | 5.82 | $5.81 | 92221 |
| 2021-07-27 | 5.82 | $5.74 | 131743 |
| 2021-07-26 | 5.82 | $5.78 | 146500 |
| 2021-07-23 | 5.82 | $5.83 | 132600 |
| 2021-07-22 | 5.82 | $5.80 | 59600 |
| 2021-07-21 | 5.82 | $5.79 | 103944 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.53
2026-07-17
Close Price
$6.50
Vol: 44800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.91
Average
5.07
Maximum
6.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.53 | $6.50 | 44800 |
| 2026-07-16 | 6.53 | $6.56 | 61137 |
| 2026-07-15 | 6.53 | $6.59 | 62936 |
| 2026-07-14 | 6.52 | $6.60 | 58300 |
| 2026-07-13 | 6.52 | $6.60 | 181600 |
| 2026-07-10 | 6.51 | $6.57 | 55835 |
| 2026-07-09 | 6.50 | $6.56 | 76124 |
| 2026-07-08 | 6.50 | $6.54 | 117600 |
| 2026-07-07 | 6.49 | $6.48 | 144308 |
| 2026-07-06 | 6.49 | $6.55 | 116200 |
| 2026-07-02 | 6.49 | $6.46 | 141372 |
| 2026-07-01 | 6.49 | $6.60 | 222500 |
| 2026-06-30 | 6.48 | $6.53 | 278634 |
| 2026-06-29 | 6.47 | $6.50 | 97700 |
| 2026-06-26 | 6.47 | $6.41 | 80727 |
| 2026-06-25 | 6.47 | $6.41 | 93431 |
| 2026-06-24 | 6.48 | $6.43 | 95400 |
| 2026-06-23 | 6.49 | $6.46 | 48200 |
| 2026-06-22 | 6.49 | $6.49 | 43701 |
| 2026-06-18 | 6.49 | $6.47 | 41319 |
| 2026-06-17 | 6.49 | $6.46 | 60312 |
| 2026-06-16 | 6.49 | $6.46 | 165739 |
| 2026-06-15 | 6.50 | $6.46 | 51490 |
| 2026-06-12 | 6.50 | $6.41 | 68220 |
| 2026-06-11 | 6.51 | $6.41 | 63111 |
| 2026-06-10 | 6.52 | $6.48 | 82600 |
| 2026-06-09 | 6.52 | $6.53 | 92421 |
| 2026-06-08 | 6.52 | $6.48 | 125841 |
| 2026-06-05 | 6.53 | $6.46 | 108238 |
| 2026-06-04 | 6.54 | $6.69 | 68236 |
| 2026-06-03 | 6.52 | $6.70 | 108600 |
| 2026-06-02 | 6.50 | $6.72 | 132100 |
| 2026-06-01 | 6.48 | $6.67 | 157021 |
| 2026-05-29 | 6.46 | $6.64 | 146607 |
| 2026-05-28 | 6.44 | $6.56 | 103300 |
| 2026-05-27 | 6.42 | $6.52 | 85500 |
| 2026-05-26 | 6.41 | $6.52 | 122512 |
| 2026-05-22 | 6.40 | $6.48 | 44203 |
| 2026-05-21 | 6.39 | $6.49 | 45036 |
| 2026-05-20 | 6.38 | $6.46 | 38442 |
| 2026-05-19 | 6.38 | $6.32 | 51600 |
| 2026-05-18 | 6.38 | $6.37 | 62422 |
| 2026-05-15 | 6.38 | $6.39 | 59500 |
| 2026-05-14 | 6.38 | $6.47 | 56245 |
| 2026-05-13 | 6.37 | $6.50 | 62100 |
| 2026-05-12 | 6.36 | $6.49 | 111100 |
| 2026-05-11 | 6.35 | $6.53 | 167530 |
| 2026-05-08 | 6.33 | $6.54 | 96700 |
| 2026-05-07 | 6.31 | $6.41 | 115600 |
| 2026-05-06 | 6.29 | $6.47 | 139014 |
| 2026-05-05 | 6.28 | $6.40 | 102200 |
| 2026-05-04 | 6.26 | $6.38 | 141306 |
| 2026-05-01 | 6.25 | $6.39 | 82800 |
| 2026-04-30 | 6.24 | $6.37 | 95100 |
| 2026-04-29 | 6.22 | $6.25 | 138230 |
| 2026-04-28 | 6.22 | $6.25 | 101800 |
| 2026-04-27 | 6.22 | $6.29 | 70900 |
| 2026-04-24 | 6.21 | $6.31 | 116340 |
| 2026-04-23 | 6.20 | $6.32 | 137500 |
| 2026-04-22 | 6.18 | $6.39 | 96248 |
| 2026-04-21 | 6.16 | $6.27 | 102149 |
| 2026-04-20 | 6.15 | $6.37 | 96911 |
| 2026-04-17 | 6.13 | $6.42 | 154300 |
| 2026-04-16 | 6.10 | $6.37 | 145900 |
| 2026-04-15 | 6.07 | $6.36 | 130300 |
| 2026-04-14 | 6.04 | $6.36 | 138300 |
| 2026-04-13 | 6.00 | $6.33 | 97500 |
| 2026-04-10 | 5.97 | $6.26 | 222002 |
| 2026-04-09 | 5.94 | $6.28 | 206835 |
| 2026-04-08 | 5.90 | $6.14 | 194683 |
| 2026-04-07 | 5.88 | $5.90 | 60909 |
| 2026-04-06 | 5.88 | $5.94 | 98700 |
| 2026-04-02 | 5.87 | $5.87 | 120500 |
| 2026-04-01 | 5.87 | $5.96 | 222940 |
| 2026-03-31 | 5.86 | $5.83 | 156823 |
| 2026-03-30 | 5.86 | $5.55 | 111118 |
| 2026-03-27 | 5.89 | $5.55 | 120900 |
| 2026-03-26 | 5.93 | $5.71 | 85700 |
| 2026-03-25 | 5.95 | $5.84 | 93400 |
| 2026-03-24 | 5.97 | $5.76 | 87525 |
| 2026-03-23 | 5.99 | $5.75 | 113400 |
| 2026-03-20 | 6.01 | $5.68 | 94800 |
| 2026-03-19 | 6.05 | $5.85 | 191140 |
| 2026-03-18 | 6.07 | $5.95 | 63600 |
| 2026-03-17 | 6.08 | $5.97 | 56071 |
| 2026-03-16 | 6.09 | $5.98 | 50500 |
| 2026-03-13 | 6.11 | $5.92 | 86786 |
| 2026-03-12 | 6.13 | $5.97 | 85500 |
| 2026-03-11 | 6.14 | $6.17 | 101000 |
| 2026-03-10 | 6.14 | $6.16 | 136500 |
| 2026-03-09 | 6.14 | $6.08 | 151447 |
| 2026-03-06 | 6.14 | $6.09 | 88800 |
| 2026-03-05 | 6.15 | $6.12 | 77401 |
| 2026-03-04 | 6.15 | $6.17 | 86849 |
| 2026-03-03 | 6.15 | $6.13 | 109500 |
| 2026-03-02 | 6.15 | $6.25 | 98926 |
| 2026-02-27 | 6.14 | $6.28 | 83300 |
| 2026-02-26 | 6.12 | $6.25 | 118800 |
| 2026-02-25 | 6.11 | $6.22 | 97700 |
| 2026-02-24 | 6.10 | $6.19 | 129849 |
| 2026-02-23 | 6.09 | $6.16 | 61421 |
| 2026-02-20 | 6.08 | $6.19 | 142140 |
| 2026-02-19 | 6.07 | $6.13 | 130500 |
| 2026-02-18 | 6.07 | $6.13 | 119000 |
| 2026-02-17 | 6.06 | $6.11 | 174200 |
| 2026-02-13 | 6.05 | $6.08 | 123363 |
| 2026-02-12 | 6.05 | $6.08 | 147300 |
| 2026-02-11 | 6.05 | $6.13 | 115300 |
| 2026-02-10 | 6.04 | $6.13 | 166910 |
| 2026-02-09 | 6.03 | $6.16 | 203300 |
| 2026-02-06 | 6.02 | $6.08 | 183400 |
| 2026-02-05 | 6.01 | $6.03 | 163500 |
| 2026-02-04 | 6.01 | $6.05 | 135270 |
| 2026-02-03 | 6.00 | $6.07 | 175100 |
| 2026-02-02 | 6.00 | $6.11 | 210838 |
| 2026-01-30 | 5.98 | $6.05 | 125428 |
| 2026-01-29 | 5.98 | $6.06 | 123502 |
| 2026-01-28 | 5.97 | $6.05 | 103346 |
| 2026-01-27 | 5.96 | $6.06 | 123781 |
| 2026-01-26 | 5.95 | $6.02 | 136541 |
| 2026-01-23 | 5.94 | $5.98 | 172922 |
| 2026-01-22 | 5.94 | $6.01 | 123135 |
| 2026-01-21 | 5.93 | $5.97 | 104611 |
| 2026-01-20 | 5.93 | $5.94 | 117800 |
| 2026-01-16 | 5.92 | $5.99 | 106500 |
| 2026-01-15 | 5.92 | $5.99 | 83900 |
| 2026-01-14 | 5.91 | $5.94 | 148931 |
| 2026-01-13 | 5.91 | $6.00 | 158722 |
| 2026-01-12 | 5.90 | $5.99 | 185843 |
| 2026-01-09 | 5.89 | $5.99 | 188700 |
| 2026-01-08 | 5.88 | $5.94 | 153000 |
| 2026-01-07 | 5.87 | $5.94 | 256724 |
| 2026-01-06 | 5.86 | $5.94 | 149217 |
| 2026-01-05 | 5.85 | $5.88 | 167133 |
| 2026-01-02 | 5.85 | $5.86 | 227151 |
| 2025-12-31 | 5.85 | $5.83 | 238900 |
| 2025-12-30 | 5.85 | $5.88 | 153348 |
| 2025-12-29 | 5.85 | $5.85 | 193641 |
| 2025-12-26 | 5.85 | $5.91 | 159800 |
| 2025-12-24 | 5.84 | $5.86 | 68121 |
| 2025-12-23 | 5.84 | $5.86 | 95100 |
| 2025-12-22 | 5.84 | $5.87 | 107500 |
| 2025-12-19 | 5.83 | $5.83 | 124717 |
| 2025-12-18 | 5.83 | $5.80 | 196800 |
| 2025-12-17 | 5.84 | $5.77 | 175900 |
| 2025-12-16 | 5.84 | $5.83 | 221512 |
| 2025-12-15 | 5.85 | $5.87 | 920300 |
| 2025-12-12 | 5.84 | $5.83 | 84517 |
| 2025-12-11 | 5.84 | $5.85 | 123940 |
| 2025-12-10 | 5.84 | $6.00 | 159700 |
| 2025-12-09 | 5.83 | $5.92 | 175022 |
| 2025-12-08 | 5.82 | $5.94 | 135714 |
| 2025-12-05 | 5.80 | $5.94 | 196015 |
| 2025-12-04 | 5.79 | $5.89 | 252639 |
| 2025-12-03 | 5.78 | $5.87 | 178835 |
| 2025-12-02 | 5.77 | $5.86 | 100245 |
| 2025-12-01 | 5.76 | $5.86 | 144829 |
| 2025-11-28 | 5.75 | $5.88 | 88300 |
| 2025-11-26 | 5.74 | $5.84 | 174104 |
| 2025-11-25 | 5.72 | $5.81 | 140123 |
| 2025-11-24 | 5.72 | $5.76 | 93400 |
| 2025-11-21 | 5.71 | $5.69 | 80135 |
| 2025-11-20 | 5.71 | $5.58 | 157103 |
| 2025-11-19 | 5.73 | $5.69 | 182600 |
| 2025-11-18 | 5.73 | $5.65 | 187500 |
| 2025-11-17 | 5.74 | $5.66 | 176800 |
| 2025-11-14 | 5.75 | $5.70 | 160301 |
| 2025-11-13 | 5.75 | $5.74 | 136300 |
| 2025-11-12 | 5.75 | $5.78 | 189039 |
| 2025-11-11 | 5.75 | $5.82 | 119250 |
| 2025-11-10 | 5.74 | $5.81 | 221800 |
| 2025-11-07 | 5.74 | $5.71 | 133601 |
| 2025-11-06 | 5.74 | $5.72 | 168129 |
| 2025-11-05 | 5.74 | $5.78 | 169394 |
| 2025-11-04 | 5.74 | $5.72 | 147500 |
| 2025-11-03 | 5.74 | $5.79 | 149000 |
| 2025-10-31 | 5.73 | $5.79 | 155000 |
| 2025-10-30 | 5.73 | $5.77 | 142600 |
| 2025-10-29 | 5.72 | $5.78 | 81600 |
| 2025-10-28 | 5.72 | $5.76 | 123700 |
| 2025-10-27 | 5.71 | $5.77 | 237500 |
| 2025-10-24 | 5.71 | $5.72 | 157109 |
| 2025-10-23 | 5.70 | $5.73 | 125300 |
| 2025-10-22 | 5.70 | $5.70 | 76600 |
| 2025-10-21 | 5.70 | $5.73 | 40600 |
| 2025-10-20 | 5.70 | $5.72 | 100600 |
| 2025-10-17 | 5.70 | $5.69 | 122327 |
| 2025-10-16 | 5.70 | $5.71 | 126316 |
| 2025-10-15 | 5.70 | $5.73 | 131342 |
| 2025-10-14 | 5.69 | $5.69 | 185837 |
| 2025-10-13 | 5.69 | $5.69 | 177400 |
| 2025-10-10 | 5.69 | $5.62 | 178800 |
| 2025-10-09 | 5.70 | $5.73 | 241244 |
| 2025-10-08 | 5.70 | $5.77 | 182700 |
| 2025-10-07 | 5.69 | $5.78 | 293000 |
| 2025-10-06 | 5.68 | $5.72 | 118219 |
| 2025-10-03 | 5.68 | $5.74 | 104200 |
| 2025-10-02 | 5.67 | $5.75 | 153811 |
| 2025-10-01 | 5.66 | $5.75 | 284400 |
| 2025-09-30 | 5.65 | $5.70 | 191700 |
| 2025-09-29 | 5.65 | $5.61 | 106400 |
| 2025-09-26 | 5.65 | $5.58 | 104929 |
| 2025-09-25 | 5.66 | $5.61 | 162100 |
| 2025-09-24 | 5.67 | $5.60 | 100001 |
| 2025-09-23 | 5.67 | $5.64 | 101407 |
| 2025-09-22 | 5.68 | $5.64 | 191341 |
| 2025-09-19 | 5.68 | $5.67 | 125438 |
| 2025-09-18 | 5.68 | $5.65 | 112302 |
| 2025-09-17 | 5.69 | $5.61 | 79116 |
| 2025-09-16 | 5.69 | $5.67 | 102800 |
| 2025-09-15 | 5.70 | $5.68 | 103000 |
| 2025-09-12 | 5.70 | $5.68 | 155900 |
| 2025-09-11 | 5.70 | $5.80 | 118200 |
| 2025-09-10 | 5.69 | $5.75 | 148000 |
| 2025-09-09 | 5.68 | $5.73 | 78700 |
| 2025-09-08 | 5.68 | $5.75 | 85300 |
| 2025-09-05 | 5.67 | $5.71 | 65533 |
| 2025-09-04 | 5.67 | $5.71 | 271817 |
| 2025-09-03 | 5.66 | $5.68 | 132703 |
| 2025-09-02 | 5.66 | $5.67 | 148900 |
| 2025-08-29 | 5.66 | $5.72 | 92137 |
| 2025-08-28 | 5.65 | $5.71 | 77200 |
| 2025-08-27 | 5.65 | $5.69 | 137246 |
| 2025-08-26 | 5.64 | $5.70 | 440600 |
| 2025-08-25 | 5.63 | $5.67 | 102447 |
| 2025-08-22 | 5.63 | $5.69 | 153700 |
| 2025-08-21 | 5.62 | $5.61 | 129224 |
| 2025-08-20 | 5.63 | $5.64 | 127628 |
| 2025-08-19 | 5.63 | $5.68 | 80363 |
| 2025-08-18 | 5.62 | $5.68 | 84014 |
| 2025-08-15 | 5.61 | $5.74 | 125400 |
| 2025-08-14 | 5.60 | $5.73 | 137339 |
| 2025-08-13 | 5.59 | $5.74 | 163436 |
| 2025-08-12 | 5.57 | $5.74 | 198702 |
| 2025-08-11 | 5.55 | $5.65 | 57800 |
| 2025-08-08 | 5.54 | $5.66 | 104313 |
| 2025-08-07 | 5.53 | $5.58 | 291847 |
| 2025-08-06 | 5.52 | $5.62 | 157500 |
| 2025-08-05 | 5.51 | $5.57 | 118722 |
| 2025-08-04 | 5.51 | $5.55 | 102714 |
| 2025-08-01 | 5.50 | $5.50 | 106617 |
| 2025-07-31 | 5.50 | $5.59 | 117444 |
| 2025-07-30 | 5.49 | $5.57 | 193200 |
| 2025-07-29 | 5.49 | $5.58 | 185035 |
| 2025-07-28 | 5.48 | $5.55 | 140531 |
| 2025-07-25 | 5.47 | $5.59 | 152200 |
| 2025-07-24 | 5.46 | $5.51 | 133614 |
| 2025-07-23 | 5.45 | $5.54 | 161128 |
| 2025-07-22 | 5.44 | $5.52 | 82126 |
| 2025-07-21 | 5.43 | $5.54 | 149531 |
| 2025-07-18 | 5.42 | $5.50 | 63100 |
| 2025-07-17 | 5.41 | $5.49 | 196806 |
| 2025-07-16 | 5.40 | $5.49 | 232300 |
| 2025-07-15 | 5.39 | $5.47 | 214415 |
| 2025-07-14 | 5.39 | $5.50 | 153668 |
| 2025-07-11 | 5.37 | $5.44 | 173200 |
| 2025-07-10 | 5.37 | $5.46 | 174100 |
| 2025-07-09 | 5.36 | $5.49 | 171500 |
| 2025-07-08 | 5.34 | $5.47 | 106047 |
| 2025-07-07 | 5.33 | $5.47 | 215400 |
| 2025-07-03 | 5.32 | $5.47 | 219911 |
| 2025-07-02 | 5.30 | $5.42 | 112220 |
| 2025-07-01 | 5.29 | $5.43 | 179000 |
| 2025-06-30 | 5.27 | $5.39 | 242829 |
| 2025-06-27 | 5.26 | $5.36 | 105334 |
| 2025-06-26 | 5.25 | $5.31 | 179300 |
| 2025-06-25 | 5.24 | $5.30 | 106025 |
| 2025-06-24 | 5.24 | $5.30 | 84832 |
| 2025-06-23 | 5.23 | $5.19 | 127319 |
| 2025-06-20 | 5.24 | $5.15 | 125910 |
| 2025-06-18 | 5.24 | $5.21 | 71300 |
| 2025-06-17 | 5.25 | $5.22 | 96000 |
| 2025-06-16 | 5.25 | $5.25 | 151800 |
| 2025-06-13 | 5.25 | $5.17 | 115200 |
| 2025-06-12 | 5.26 | $5.28 | 135122 |
| 2025-06-11 | 5.26 | $5.37 | 146900 |
| 2025-06-10 | 5.25 | $5.38 | 121007 |
| 2025-06-09 | 5.23 | $5.33 | 79021 |
| 2025-06-06 | 5.22 | $5.32 | 55404 |
| 2025-06-05 | 5.21 | $5.32 | 49400 |
| 2025-06-04 | 5.20 | $5.31 | 70311 |
| 2025-06-03 | 5.19 | $5.30 | 123800 |
| 2025-06-02 | 5.18 | $5.24 | 126100 |
| 2025-05-30 | 5.17 | $5.29 | 63000 |
| 2025-05-29 | 5.16 | $5.23 | 56528 |
| 2025-05-28 | 5.15 | $5.20 | 226400 |
| 2025-05-27 | 5.14 | $5.28 | 56800 |
| 2025-05-23 | 5.13 | $5.19 | 61033 |
| 2025-05-22 | 5.12 | $5.23 | 56400 |
| 2025-05-21 | 5.11 | $5.23 | 61443 |
| 2025-05-20 | 5.10 | $5.25 | 89900 |
| 2025-05-19 | 5.08 | $5.23 | 78248 |
| 2025-05-16 | 5.07 | $5.24 | 56000 |
| 2025-05-15 | 5.05 | $5.19 | 47300 |
| 2025-05-14 | 5.03 | $5.22 | 66000 |
| 2025-05-13 | 5.01 | $5.21 | 153100 |
| 2025-05-12 | 4.99 | $5.16 | 157129 |
| 2025-05-09 | 4.98 | $5.08 | 22700 |
| 2025-05-08 | 4.96 | $5.07 | 30928 |
| 2025-05-07 | 4.95 | $5.07 | 53615 |
| 2025-05-06 | 4.94 | $5.05 | 46835 |
| 2025-05-05 | 4.93 | $5.11 | 45705 |
| 2025-05-02 | 4.91 | $5.09 | 60200 |
| 2025-05-01 | 4.89 | $5.07 | 79525 |
| 2025-04-30 | 4.87 | $5.02 | 124104 |
| 2025-04-29 | 4.86 | $5.01 | 29233 |
| 2025-04-28 | 4.84 | $4.98 | 57201 |
| 2025-04-25 | 4.83 | $4.98 | 56348 |
| 2025-04-24 | 4.81 | $4.95 | 45800 |
| 2025-04-23 | 4.79 | $4.84 | 89900 |
| 2025-04-22 | 4.79 | $4.77 | 62900 |
| 2025-04-21 | 4.79 | $4.70 | 97807 |
| 2025-04-17 | 4.80 | $4.76 | 73800 |
| 2025-04-16 | 4.81 | $4.75 | 74200 |
| 2025-04-15 | 4.81 | $4.84 | 99100 |
| 2025-04-14 | 4.81 | $4.76 | 75333 |
| 2025-04-11 | 4.81 | $4.69 | 116420 |
| 2025-04-10 | 4.83 | $4.59 | 96700 |
| 2025-04-09 | 4.85 | $4.76 | 184600 |
| 2025-04-08 | 4.86 | $4.43 | 136900 |
| 2025-04-07 | 4.91 | $4.43 | 301814 |
| 2025-04-04 | 4.96 | $4.54 | 287847 |
| 2025-04-03 | 5.00 | $4.90 | 88547 |
| 2025-04-02 | 5.01 | $5.01 | 72924 |
| 2025-04-01 | 5.01 | $4.97 | 233322 |
| 2025-03-31 | 5.02 | $4.95 | 158900 |
| 2025-03-28 | 5.02 | $4.92 | 79500 |
| 2025-03-27 | 5.03 | $5.02 | 59600 |
| 2025-03-26 | 5.04 | $5.01 | 79500 |
| 2025-03-25 | 5.04 | $5.07 | 70928 |
| 2025-03-24 | 5.03 | $5.03 | 78434 |
| 2025-03-21 | 5.04 | $5.02 | 50900 |
| 2025-03-20 | 5.04 | $5.02 | 58700 |
| 2025-03-19 | 5.04 | $5.02 | 62900 |
| 2025-03-18 | 5.04 | $4.99 | 40247 |
| 2025-03-17 | 5.05 | $5.01 | 57734 |
| 2025-03-14 | 5.05 | $4.93 | 48601 |
| 2025-03-13 | 5.06 | $4.87 | 107900 |
| 2025-03-12 | 5.08 | $5.02 | 97314 |
| 2025-03-11 | 5.09 | $4.99 | 84200 |
| 2025-03-10 | 5.10 | $5.00 | 99601 |
| 2025-03-07 | 5.11 | $5.08 | 95027 |
| 2025-03-06 | 5.11 | $5.06 | 111800 |
| 2025-03-05 | 5.12 | $5.11 | 94345 |
| 2025-03-04 | 5.12 | $5.05 | 230612 |
| 2025-03-03 | 5.13 | $5.11 | 132500 |
| 2025-02-28 | 5.13 | $5.14 | 65118 |
| 2025-02-27 | 5.13 | $5.15 | 166629 |
| 2025-02-26 | 5.13 | $5.19 | 95200 |
| 2025-02-25 | 5.12 | $5.17 | 160345 |
| 2025-02-24 | 5.11 | $5.19 | 103839 |
| 2025-02-21 | 5.11 | $5.21 | 250000 |
| 2025-02-20 | 5.09 | $5.24 | 153400 |
| 2025-02-19 | 5.08 | $5.25 | 379414 |
| 2025-02-18 | 5.06 | $5.25 | 211949 |
| 2025-02-14 | 5.04 | $5.22 | 593438 |
| 2025-02-13 | 5.02 | $5.13 | 91828 |
| 2025-02-12 | 5.01 | $5.09 | 71100 |
| 2025-02-11 | 5.00 | $5.07 | 49908 |
| 2025-02-10 | 5.00 | $5.07 | 97507 |
| 2025-02-07 | 4.99 | $5.06 | 91732 |
| 2025-02-06 | 4.98 | $5.05 | 104913 |
| 2025-02-05 | 4.97 | $5.05 | 178132 |
| 2025-02-04 | 4.97 | $5.02 | 144812 |
| 2025-02-03 | 4.96 | $4.98 | 92921 |
| 2025-01-31 | 4.96 | $5.00 | 61400 |
| 2025-01-30 | 4.95 | $4.99 | 95910 |
| 2025-01-29 | 4.95 | $4.96 | 143000 |
| 2025-01-28 | 4.95 | $5.00 | 158200 |
| 2025-01-27 | 4.94 | $4.95 | 167021 |
| 2025-01-24 | 4.94 | $5.02 | 149324 |
| 2025-01-23 | 4.93 | $5.01 | 106300 |
| 2025-01-22 | 4.93 | $5.02 | 172800 |
| 2025-01-21 | 4.92 | $5.03 | 92234 |
| 2025-01-17 | 4.90 | $4.99 | 116116 |
| 2025-01-16 | 4.90 | $4.96 | 137309 |
| 2025-01-15 | 4.89 | $4.94 | 151500 |
| 2025-01-14 | 4.88 | $4.85 | 86825 |
| 2025-01-13 | 4.89 | $4.84 | 216100 |
| 2025-01-10 | 4.89 | $4.82 | 141300 |
| 2025-01-08 | 4.90 | $4.87 | 63531 |
| 2025-01-07 | 4.90 | $4.87 | 90100 |
| 2025-01-06 | 4.91 | $4.88 | 100667 |
| 2025-01-03 | 4.91 | $4.85 | 293700 |
| 2025-01-02 | 4.92 | $4.81 | 1.3M |
| 2024-12-31 | 4.93 | $4.97 | 149700 |
| 2024-12-30 | 4.92 | $4.90 | 65600 |
| 2024-12-27 | 4.92 | $4.92 | 47601 |
| 2024-12-26 | 4.93 | $4.97 | 93900 |
| 2024-12-24 | 4.92 | $4.92 | 46400 |
| 2024-12-23 | 4.92 | $4.83 | 52337 |
| 2024-12-20 | 4.93 | $4.81 | 121929 |
| 2024-12-19 | 4.94 | $4.76 | 72400 |
| 2024-12-18 | 4.96 | $4.81 | 222008 |
| 2024-12-17 | 4.98 | $4.93 | 58900 |
| 2024-12-16 | 4.98 | $4.95 | 74000 |
| 2024-12-13 | 4.99 | $4.94 | 114148 |
| 2024-12-12 | 4.99 | $4.93 | 226500 |
| 2024-12-11 | 5.00 | $5.08 | 68518 |
| 2024-12-10 | 4.99 | $5.04 | 83700 |
| 2024-12-09 | 4.98 | $5.09 | 60300 |
| 2024-12-06 | 4.97 | $5.07 | 93832 |
| 2024-12-05 | 4.96 | $5.07 | 74700 |
| 2024-12-04 | 4.95 | $5.05 | 119600 |
| 2024-12-03 | 4.94 | $5.01 | 74200 |
| 2024-12-02 | 4.93 | $5.03 | 71044 |
| 2024-11-29 | 4.92 | $4.98 | 77636 |
| 2024-11-27 | 4.92 | $4.92 | 60000 |
| 2024-11-26 | 4.92 | $4.94 | 74902 |
| 2024-11-25 | 4.91 | $4.95 | 142507 |
| 2024-11-22 | 4.91 | $4.93 | 63239 |
| 2024-11-21 | 4.91 | $4.92 | 223310 |
| 2024-11-20 | 4.91 | $4.90 | 78200 |
| 2024-11-19 | 4.91 | $4.90 | 127800 |
| 2024-11-18 | 4.91 | $4.90 | 65800 |
| 2024-11-15 | 4.91 | $4.87 | 45900 |
| 2024-11-14 | 4.91 | $4.90 | 124919 |
| 2024-11-13 | 4.92 | $4.93 | 271100 |
| 2024-11-12 | 4.91 | $4.93 | 230216 |
| 2024-11-11 | 4.91 | $5.00 | 152600 |
| 2024-11-08 | 4.90 | $4.94 | 84530 |
| 2024-11-07 | 4.90 | $4.94 | 81200 |
| 2024-11-06 | 4.90 | $4.90 | 276406 |
| 2024-11-05 | 4.90 | $4.88 | 62400 |
| 2024-11-04 | 4.90 | $4.82 | 77633 |
| 2024-11-01 | 4.91 | $4.85 | 127000 |
| 2024-10-31 | 4.91 | $4.81 | 103000 |
| 2024-10-30 | 4.92 | $4.88 | 125545 |
| 2024-10-29 | 4.93 | $4.86 | 187300 |
| 2024-10-28 | 4.93 | $4.88 | 125739 |
| 2024-10-25 | 4.94 | $4.88 | 156200 |
| 2024-10-24 | 4.94 | $4.87 | 242630 |
| 2024-10-23 | 4.95 | $4.88 | 110830 |
| 2024-10-22 | 4.96 | $4.93 | 75900 |
| 2024-10-21 | 4.96 | $4.96 | 126200 |
| 2024-10-18 | 4.96 | $4.95 | 136525 |
| 2024-10-17 | 4.97 | $4.97 | 179200 |
| 2024-10-16 | 4.97 | $4.99 | 69434 |
| 2024-10-15 | 4.96 | $5.00 | 138824 |
| 2024-10-14 | 4.96 | $5.02 | 94408 |
| 2024-10-11 | 4.95 | $5.04 | 66300 |
| 2024-10-10 | 4.94 | $5.01 | 58037 |
| 2024-10-09 | 4.94 | $5.03 | 117102 |
| 2024-10-08 | 4.93 | $4.95 | 100845 |
| 2024-10-07 | 4.92 | $4.95 | 88800 |
| 2024-10-04 | 4.92 | $4.95 | 52545 |
| 2024-10-03 | 4.92 | $4.92 | 92209 |
| 2024-10-02 | 4.92 | $4.96 | 74122 |
| 2024-10-01 | 4.91 | $4.96 | 334627 |
| 2024-09-30 | 4.91 | $5.01 | 143200 |
| 2024-09-27 | 4.90 | $4.94 | 117204 |
| 2024-09-26 | 4.89 | $4.95 | 93300 |
| 2024-09-25 | 4.89 | $4.94 | 112321 |
| 2024-09-24 | 4.88 | $4.95 | 175800 |
| 2024-09-23 | 4.87 | $4.94 | 68800 |
| 2024-09-20 | 4.87 | $4.89 | 53705 |
| 2024-09-19 | 4.86 | $4.89 | 175000 |
| 2024-09-18 | 4.86 | $4.84 | 197300 |
| 2024-09-17 | 4.86 | $4.84 | 64900 |
| 2024-09-16 | 4.86 | $4.86 | 119027 |
| 2024-09-13 | 4.87 | $4.82 | 105600 |
| 2024-09-12 | 4.87 | $4.92 | 163700 |
| 2024-09-11 | 4.86 | $4.88 | 119825 |
| 2024-09-10 | 4.86 | $4.84 | 61840 |
| 2024-09-09 | 4.87 | $4.83 | 60006 |
| 2024-09-06 | 4.87 | $4.83 | 52200 |
| 2024-09-05 | 4.87 | $4.89 | 46827 |
| 2024-09-04 | 4.87 | $4.88 | 52800 |
| 2024-09-03 | 4.87 | $4.89 | 73045 |
| 2024-08-30 | 4.87 | $4.94 | 55705 |
| 2024-08-29 | 4.86 | $4.93 | 64347 |
| 2024-08-28 | 4.85 | $4.92 | 92527 |
| 2024-08-27 | 4.85 | $4.92 | 78000 |
| 2024-08-26 | 4.84 | $4.93 | 213232 |
| 2024-08-23 | 4.83 | $4.94 | 130500 |
| 2024-08-22 | 4.82 | $4.87 | 75600 |
| 2024-08-21 | 4.81 | $4.89 | 51931 |
| 2024-08-20 | 4.80 | $4.87 | 100216 |
| 2024-08-19 | 4.80 | $4.85 | 167151 |
| 2024-08-16 | 4.79 | $4.88 | 92000 |
| 2024-08-15 | 4.78 | $4.83 | 179417 |
| 2024-08-14 | 4.78 | $4.80 | 63114 |
| 2024-08-13 | 4.78 | $4.79 | 85734 |
| 2024-08-12 | 4.77 | $4.73 | 51943 |
| 2024-08-09 | 4.78 | $4.70 | 103800 |
| 2024-08-08 | 4.79 | $4.66 | 72672 |
| 2024-08-07 | 4.80 | $4.59 | 110829 |
| 2024-08-06 | 4.82 | $4.56 | 194911 |
| 2024-08-05 | 4.85 | $4.53 | 149024 |
| 2024-08-02 | 4.88 | $4.74 | 108300 |
| 2024-08-01 | 4.90 | $4.85 | 130100 |
| 2024-07-31 | 4.90 | $4.90 | 102300 |
| 2024-07-30 | 4.90 | $4.83 | 64300 |
| 2024-07-29 | 4.91 | $4.86 | 84913 |
| 2024-07-26 | 4.92 | $4.84 | 96026 |
| 2024-07-25 | 4.93 | $4.84 | 122528 |
| 2024-07-24 | 4.94 | $4.88 | 99200 |
| 2024-07-23 | 4.94 | $4.95 | 104900 |
| 2024-07-22 | 4.94 | $4.97 | 66000 |
| 2024-07-19 | 4.94 | $4.93 | 76300 |
| 2024-07-18 | 4.94 | $4.93 | 87113 |
| 2024-07-17 | 4.94 | $4.96 | 93600 |
| 2024-07-16 | 4.94 | $5.04 | 129900 |
| 2024-07-15 | 4.93 | $5.02 | 162200 |
| 2024-07-12 | 4.92 | $4.98 | 141600 |
| 2024-07-11 | 4.91 | $4.99 | 191900 |
| 2024-07-10 | 4.90 | $4.98 | 87617 |
| 2024-07-09 | 4.89 | $4.99 | 95313 |
| 2024-07-08 | 4.88 | $4.96 | 221800 |
| 2024-07-05 | 4.87 | $4.99 | 155100 |
| 2024-07-03 | 4.86 | $5.00 | 72100 |
| 2024-07-02 | 4.85 | $4.93 | 76220 |
| 2024-07-01 | 4.84 | $4.90 | 246000 |
| 2024-06-28 | 4.83 | $4.86 | 95600 |
| 2024-06-27 | 4.83 | $4.87 | 81507 |
| 2024-06-26 | 4.83 | $4.84 | 77900 |
| 2024-06-25 | 4.82 | $4.85 | 139800 |
| 2024-06-24 | 4.82 | $4.84 | 95114 |
| 2024-06-21 | 4.82 | $4.80 | 95917 |
| 2024-06-20 | 4.82 | $4.79 | 134648 |
| 2024-06-18 | 4.83 | $4.81 | 118500 |
| 2024-06-17 | 4.83 | $4.81 | 117500 |
| 2024-06-14 | 4.83 | $4.83 | 51846 |
| 2024-06-13 | 4.83 | $4.86 | 183716 |
| 2024-06-12 | 4.83 | $4.93 | 149612 |
| 2024-06-11 | 4.82 | $4.91 | 143500 |
| 2024-06-10 | 4.81 | $4.86 | 97621 |
| 2024-06-07 | 4.80 | $4.87 | 66910 |
| 2024-06-06 | 4.79 | $4.89 | 108600 |
| 2024-06-05 | 4.78 | $4.86 | 155300 |
| 2024-06-04 | 4.77 | $4.84 | 78844 |
| 2024-06-03 | 4.77 | $4.79 | 123900 |
| 2024-05-31 | 4.76 | $4.81 | 129200 |
| 2024-05-30 | 4.76 | $4.78 | 56900 |
| 2024-05-29 | 4.76 | $4.78 | 85813 |
| 2024-05-28 | 4.75 | $4.83 | 142120 |
| 2024-05-24 | 4.75 | $4.84 | 92300 |
| 2024-05-23 | 4.74 | $4.76 | 157022 |
| 2024-05-22 | 4.73 | $4.82 | 41443 |
| 2024-05-21 | 4.73 | $4.84 | 47200 |
| 2024-05-20 | 4.71 | $4.83 | 57136 |
| 2024-05-17 | 4.70 | $4.81 | 52225 |
| 2024-05-16 | 4.69 | $4.81 | 192305 |
| 2024-05-15 | 4.68 | $4.82 | 101200 |
| 2024-05-14 | 4.66 | $4.75 | 94615 |
| 2024-05-13 | 4.65 | $4.77 | 156100 |
| 2024-05-10 | 4.64 | $4.76 | 135700 |
| 2024-05-09 | 4.63 | $4.75 | 69900 |
| 2024-05-08 | 4.61 | $4.72 | 108400 |
| 2024-05-07 | 4.60 | $4.74 | 56400 |
| 2024-05-06 | 4.59 | $4.71 | 48646 |
| 2024-05-03 | 4.58 | $4.69 | 125303 |
| 2024-05-02 | 4.56 | $4.62 | 193500 |
| 2024-05-01 | 4.56 | $4.57 | 79406 |
| 2024-04-30 | 4.56 | $4.54 | 75200 |
| 2024-04-29 | 4.56 | $4.59 | 59923 |
| 2024-04-26 | 4.56 | $4.56 | 70216 |
| 2024-04-25 | 4.55 | $4.54 | 82027 |
| 2024-04-24 | 4.56 | $4.54 | 65823 |
| 2024-04-23 | 4.56 | $4.53 | 83500 |
| 2024-04-22 | 4.56 | $4.46 | 60902 |
| 2024-04-19 | 4.57 | $4.42 | 134936 |
| 2024-04-18 | 4.59 | $4.45 | 109400 |
| 2024-04-17 | 4.60 | $4.46 | 118900 |
| 2024-04-16 | 4.62 | $4.51 | 131929 |
| 2024-04-15 | 4.63 | $4.48 | 138036 |
| 2024-04-12 | 4.64 | $4.54 | 111300 |
| 2024-04-11 | 4.65 | $4.66 | 179300 |
| 2024-04-10 | 4.65 | $4.61 | 131500 |
| 2024-04-09 | 4.66 | $4.70 | 120900 |
| 2024-04-08 | 4.65 | $4.73 | 169200 |
| 2024-04-05 | 4.65 | $4.70 | 88945 |
| 2024-04-04 | 4.64 | $4.64 | 148000 |
| 2024-04-03 | 4.64 | $4.68 | 139200 |
| 2024-04-02 | 4.64 | $4.68 | 206901 |
| 2024-04-01 | 4.63 | $4.73 | 202400 |
| 2024-03-28 | 4.62 | $4.80 | 1.0M |
| 2024-03-27 | 4.60 | $4.70 | 244842 |
| 2024-03-26 | 4.59 | $4.66 | 137800 |
| 2024-03-25 | 4.58 | $4.64 | 161527 |
| 2024-03-22 | 4.58 | $4.67 | 99900 |
| 2024-03-21 | 4.57 | $4.66 | 243000 |
| 2024-03-20 | 4.56 | $4.63 | 80639 |
| 2024-03-19 | 4.55 | $4.57 | 53519 |
| 2024-03-18 | 4.55 | $4.56 | 63200 |
| 2024-03-15 | 4.55 | $4.56 | 38300 |
| 2024-03-14 | 4.55 | $4.55 | 91100 |
| 2024-03-13 | 4.55 | $4.60 | 58706 |
| 2024-03-12 | 4.54 | $4.58 | 83727 |
| 2024-03-11 | 4.54 | $4.53 | 107016 |
| 2024-03-08 | 4.54 | $4.63 | 155013 |
| 2024-03-07 | 4.53 | $4.65 | 84000 |
| 2024-03-06 | 4.51 | $4.64 | 89225 |
| 2024-03-05 | 4.50 | $4.60 | 85617 |
| 2024-03-04 | 4.49 | $4.63 | 123400 |
| 2024-03-01 | 4.48 | $4.58 | 161823 |
| 2024-02-29 | 4.47 | $4.52 | 101303 |
| 2024-02-28 | 4.46 | $4.49 | 86900 |
| 2024-02-27 | 4.46 | $4.51 | 120820 |
| 2024-02-26 | 4.45 | $4.49 | 125900 |
| 2024-02-23 | 4.45 | $4.54 | 117218 |
| 2024-02-22 | 4.44 | $4.50 | 55611 |
| 2024-02-21 | 4.43 | $4.46 | 94234 |
| 2024-02-20 | 4.43 | $4.48 | 133012 |
| 2024-02-16 | 4.42 | $4.44 | 144209 |
| 2024-02-15 | 4.42 | $4.46 | 162233 |
| 2024-02-14 | 4.42 | $4.44 | 154400 |
| 2024-02-13 | 4.41 | $4.40 | 103026 |
| 2024-02-12 | 4.42 | $4.49 | 118200 |
| 2024-02-09 | 4.41 | $4.48 | 104644 |
| 2024-02-08 | 4.40 | $4.49 | 140606 |
| 2024-02-07 | 4.39 | $4.48 | 193100 |
| 2024-02-06 | 4.38 | $4.44 | 155323 |
| 2024-02-05 | 4.37 | $4.40 | 203600 |
| 2024-02-02 | 4.37 | $4.39 | 214233 |
| 2024-02-01 | 4.37 | $4.41 | 99800 |
| 2024-01-31 | 4.37 | $4.38 | 157800 |
| 2024-01-30 | 4.36 | $4.42 | 117100 |
| 2024-01-29 | 4.36 | $4.42 | 207546 |
| 2024-01-26 | 4.35 | $4.40 | 106319 |
| 2024-01-25 | 4.35 | $4.42 | 54304 |
| 2024-01-24 | 4.34 | $4.38 | 322100 |
| 2024-01-23 | 4.34 | $4.38 | 148500 |
| 2024-01-22 | 4.33 | $4.37 | 163738 |
| 2024-01-19 | 4.33 | $4.35 | 87200 |
| 2024-01-18 | 4.32 | $4.31 | 120134 |
| 2024-01-17 | 4.33 | $4.29 | 100400 |
| 2024-01-16 | 4.33 | $4.35 | 41426 |
| 2024-01-12 | 4.33 | $4.39 | 73836 |
| 2024-01-11 | 4.32 | $4.40 | 111228 |
| 2024-01-10 | 4.31 | $4.40 | 60016 |
| 2024-01-09 | 4.30 | $4.36 | 70713 |
| 2024-01-08 | 4.30 | $4.34 | 57837 |
| 2024-01-05 | 4.29 | $4.29 | 75838 |
| 2024-01-04 | 4.29 | $4.30 | 128300 |
| 2024-01-03 | 4.29 | $4.30 | 99542 |
| 2024-01-02 | 4.29 | $4.33 | 189314 |
| 2023-12-29 | 4.29 | $4.34 | 68262 |
| 2023-12-28 | 4.28 | $4.33 | 92900 |
| 2023-12-27 | 4.28 | $4.36 | 140000 |
| 2023-12-26 | 4.27 | $4.35 | 56700 |
| 2023-12-22 | 4.26 | $4.34 | 137871 |
| 2023-12-21 | 4.25 | $4.33 | 114812 |
| 2023-12-20 | 4.24 | $4.30 | 105201 |
| 2023-12-19 | 4.23 | $4.32 | 79900 |
| 2023-12-18 | 4.23 | $4.33 | 76000 |
| 2023-12-15 | 4.21 | $4.28 | 75900 |
| 2023-12-14 | 4.21 | $4.29 | 136500 |
| 2023-12-13 | 4.20 | $4.30 | 119019 |
| 2023-12-12 | 4.19 | $4.20 | 116400 |
| 2023-12-11 | 4.19 | $4.20 | 79700 |
| 2023-12-08 | 4.19 | $4.28 | 111300 |
| 2023-12-07 | 4.18 | $4.31 | 71739 |
| 2023-12-06 | 4.16 | $4.25 | 84900 |
| 2023-12-05 | 4.15 | $4.25 | 121848 |
| 2023-12-04 | 4.14 | $4.23 | 167000 |
| 2023-12-01 | 4.13 | $4.24 | 111100 |
| 2023-11-30 | 4.12 | $4.20 | 91015 |
| 2023-11-29 | 4.11 | $4.22 | 108400 |
| 2023-11-28 | 4.10 | $4.20 | 146600 |
| 2023-11-27 | 4.09 | $4.19 | 111327 |
| 2023-11-24 | 4.08 | $4.23 | 43200 |
| 2023-11-22 | 4.06 | $4.22 | 79912 |
| 2023-11-21 | 4.05 | $4.19 | 97600 |
| 2023-11-20 | 4.03 | $4.19 | 68812 |
| 2023-11-17 | 4.02 | $4.15 | 84005 |
| 2023-11-16 | 4.00 | $4.14 | 47982 |
| 2023-11-15 | 3.99 | $4.13 | 94700 |
| 2023-11-14 | 3.97 | $4.10 | 85100 |
| 2023-11-13 | 3.96 | $4.03 | 37400 |
| 2023-11-10 | 3.95 | $4.01 | 59300 |
| 2023-11-09 | 3.95 | $3.93 | 84113 |
| 2023-11-08 | 3.95 | $3.99 | 121400 |
| 2023-11-07 | 3.94 | $3.98 | 553100 |
| 2023-11-06 | 3.94 | $4.02 | 152900 |
| 2023-11-03 | 3.93 | $4.03 | 143626 |
| 2023-11-02 | 3.92 | $3.98 | 99200 |
| 2023-11-01 | 3.91 | $3.88 | 98302 |
| 2023-10-31 | 3.92 | $3.84 | 73643 |
| 2023-10-30 | 3.93 | $3.80 | 93947 |
| 2023-10-27 | 3.94 | $3.74 | 100900 |
| 2023-10-26 | 3.96 | $3.78 | 153230 |
| 2023-10-25 | 3.98 | $3.83 | 137600 |
| 2023-10-24 | 4.00 | $3.90 | 106742 |
| 2023-10-23 | 4.01 | $3.87 | 78100 |
| 2023-10-20 | 4.02 | $3.92 | 128100 |
| 2023-10-19 | 4.03 | $3.95 | 122817 |
| 2023-10-18 | 4.04 | $3.97 | 66645 |
| 2023-10-17 | 4.05 | $4.01 | 59903 |
| 2023-10-16 | 4.05 | $4.02 | 108100 |
| 2023-10-13 | 4.05 | $3.99 | 55549 |
| 2023-10-12 | 4.06 | $4.04 | 167512 |
| 2023-10-11 | 4.06 | $4.07 | 124804 |
| 2023-10-10 | 4.06 | $4.05 | 68506 |
| 2023-10-09 | 4.06 | $4.00 | 106438 |
| 2023-10-06 | 4.07 | $3.96 | 47800 |
| 2023-10-05 | 4.08 | $3.92 | 147200 |
| 2023-10-04 | 4.10 | $3.92 | 159437 |
| 2023-10-03 | 4.12 | $3.93 | 177124 |
| 2023-10-02 | 4.14 | $4.00 | 228000 |
| 2023-09-29 | 4.15 | $4.03 | 177336 |
| 2023-09-28 | 4.17 | $4.02 | 112122 |
| 2023-09-27 | 4.18 | $3.98 | 122332 |
| 2023-09-26 | 4.20 | $4.00 | 140845 |
| 2023-09-25 | 4.22 | $4.08 | 124900 |
| 2023-09-22 | 4.24 | $4.11 | 68435 |
| 2023-09-21 | 4.25 | $4.10 | 86327 |
| 2023-09-20 | 4.27 | $4.17 | 68300 |
| 2023-09-19 | 4.28 | $4.18 | 53100 |
| 2023-09-18 | 4.29 | $4.17 | 80000 |
| 2023-09-15 | 4.30 | $4.18 | 78700 |
| 2023-09-14 | 4.31 | $4.17 | 84300 |
| 2023-09-13 | 4.33 | $4.12 | 180631 |
| 2023-09-12 | 4.35 | $4.21 | 119841 |
| 2023-09-11 | 4.36 | $4.25 | 121400 |
| 2023-09-08 | 4.38 | $4.36 | 111165 |
| 2023-09-07 | 4.38 | $4.32 | 76745 |
| 2023-09-06 | 4.38 | $4.32 | 76100 |
| 2023-09-05 | 4.39 | $4.42 | 36319 |
| 2023-09-01 | 4.39 | $4.46 | 55000 |
| 2023-08-31 | 4.38 | $4.47 | 47407 |
| 2023-08-30 | 4.37 | $4.46 | 90019 |
| 2023-08-29 | 4.36 | $4.41 | 74622 |
| 2023-08-28 | 4.36 | $4.37 | 41916 |
| 2023-08-25 | 4.36 | $4.33 | 73200 |
| 2023-08-24 | 4.36 | $4.31 | 58400 |
| 2023-08-23 | 4.36 | $4.35 | 74700 |
| 2023-08-22 | 4.36 | $4.33 | 81200 |
| 2023-08-21 | 4.37 | $4.31 | 128211 |
| 2023-08-18 | 4.37 | $4.31 | 67620 |
| 2023-08-17 | 4.38 | $4.33 | 133600 |
| 2023-08-16 | 4.39 | $4.32 | 145507 |
| 2023-08-15 | 4.39 | $4.33 | 28908 |
| 2023-08-14 | 4.40 | $4.38 | 65423 |
| 2023-08-11 | 4.40 | $4.38 | 51402 |
| 2023-08-10 | 4.40 | $4.39 | 93228 |
| 2023-08-09 | 4.41 | $4.39 | 56500 |
| 2023-08-08 | 4.41 | $4.35 | 52733 |
| 2023-08-07 | 4.41 | $4.39 | 111202 |
| 2023-08-04 | 4.42 | $4.35 | 60037 |
| 2023-08-03 | 4.42 | $4.39 | 69100 |
| 2023-08-02 | 4.43 | $4.43 | 48039 |
| 2023-08-01 | 4.43 | $4.51 | 58334 |
| 2023-07-31 | 4.42 | $4.51 | 96929 |
| 2023-07-28 | 4.41 | $4.50 | 72745 |
| 2023-07-27 | 4.40 | $4.46 | 94600 |
| 2023-07-26 | 4.39 | $4.44 | 73249 |
| 2023-07-25 | 4.39 | $4.45 | 253400 |
| 2023-07-24 | 4.38 | $4.48 | 63317 |
| 2023-07-21 | 4.37 | $4.48 | 78100 |
| 2023-07-20 | 4.36 | $4.45 | 74200 |
| 2023-07-19 | 4.35 | $4.48 | 117827 |
| 2023-07-18 | 4.33 | $4.45 | 62515 |
| 2023-07-17 | 4.32 | $4.44 | 50700 |
| 2023-07-14 | 4.31 | $4.39 | 63742 |
| 2023-07-13 | 4.30 | $4.44 | 83239 |
| 2023-07-12 | 4.29 | $4.38 | 86830 |
| 2023-07-11 | 4.28 | $4.37 | 79100 |
| 2023-07-10 | 4.27 | $4.32 | 76116 |
| 2023-07-07 | 4.26 | $4.31 | 61600 |
| 2023-07-06 | 4.26 | $4.28 | 94300 |
| 2023-07-05 | 4.25 | $4.34 | 111549 |
| 2023-07-03 | 4.24 | $4.38 | 165438 |
| 2023-06-30 | 4.23 | $4.35 | 104034 |
| 2023-06-29 | 4.22 | $4.29 | 94215 |
| 2023-06-28 | 4.21 | $4.26 | 103100 |
| 2023-06-27 | 4.20 | $4.23 | 81000 |
| 2023-06-26 | 4.20 | $4.17 | 58512 |
| 2023-06-23 | 4.21 | $4.16 | 68200 |
| 2023-06-22 | 4.21 | $4.21 | 39900 |
| 2023-06-21 | 4.21 | $4.21 | 70716 |
| 2023-06-20 | 4.21 | $4.23 | 71291 |
| 2023-06-16 | 4.21 | $4.25 | 61536 |
| 2023-06-15 | 4.20 | $4.26 | 79931 |
| 2023-06-14 | 4.20 | $4.20 | 61240 |
| 2023-06-13 | 4.20 | $4.20 | 72600 |
| 2023-06-12 | 4.20 | $4.17 | 107007 |
| 2023-06-09 | 4.20 | $4.22 | 105817 |
| 2023-06-08 | 4.20 | $4.25 | 64900 |
| 2023-06-07 | 4.19 | $4.21 | 115300 |
| 2023-06-06 | 4.19 | $4.22 | 108803 |
| 2023-06-05 | 4.19 | $4.20 | 94267 |
| 2023-06-02 | 4.19 | $4.20 | 116700 |
| 2023-06-01 | 4.19 | $4.14 | 71600 |
| 2023-05-31 | 4.19 | $4.11 | 154700 |
| 2023-05-30 | 4.20 | $4.14 | 104434 |
| 2023-05-26 | 4.21 | $4.17 | 90600 |
| 2023-05-25 | 4.21 | $4.09 | 105500 |
| 2023-05-24 | 4.22 | $4.07 | 77800 |
| 2023-05-23 | 4.24 | $4.12 | 99800 |
| 2023-05-22 | 4.25 | $4.18 | 95000 |
| 2023-05-19 | 4.26 | $4.22 | 99700 |
| 2023-05-18 | 4.26 | $4.23 | 57514 |
| 2023-05-17 | 4.26 | $4.22 | 36700 |
| 2023-05-16 | 4.27 | $4.17 | 59800 |
| 2023-05-15 | 4.28 | $4.20 | 56200 |
| 2023-05-12 | 4.29 | $4.18 | 62200 |
| 2023-05-11 | 4.30 | $4.20 | 112200 |
| 2023-05-10 | 4.31 | $4.19 | 304400 |
| 2023-05-09 | 4.32 | $4.21 | 90100 |
| 2023-05-08 | 4.33 | $4.26 | 76513 |
| 2023-05-05 | 4.34 | $4.28 | 71600 |
| 2023-05-04 | 4.35 | $4.21 | 67800 |
| 2023-05-03 | 4.36 | $4.25 | 79294 |
| 2023-05-02 | 4.37 | $4.28 | 93426 |
| 2023-05-01 | 4.38 | $4.35 | 87400 |
| 2023-04-28 | 4.39 | $4.36 | 62200 |
| 2023-04-27 | 4.39 | $4.34 | 63400 |
| 2023-04-26 | 4.40 | $4.29 | 65210 |
| 2023-04-25 | 4.41 | $4.30 | 61501 |
| 2023-04-24 | 4.42 | $4.37 | 73600 |
| 2023-04-21 | 4.42 | $4.38 | 67000 |
| 2023-04-20 | 4.43 | $4.40 | 47100 |
| 2023-04-19 | 4.43 | $4.43 | 51000 |
| 2023-04-18 | 4.43 | $4.46 | 68616 |
| 2023-04-17 | 4.43 | $4.45 | 32436 |
| 2023-04-14 | 4.43 | $4.43 | 74406 |
| 2023-04-13 | 4.43 | $4.44 | 53700 |
| 2023-04-12 | 4.43 | $4.41 | 28700 |
| 2023-04-11 | 4.43 | $4.41 | 65317 |
| 2023-04-10 | 4.43 | $4.42 | 33720 |
| 2023-04-06 | 4.43 | $4.40 | 56032 |
| 2023-04-05 | 4.43 | $4.37 | 117722 |
| 2023-04-04 | 4.44 | $4.42 | 103940 |
| 2023-04-03 | 4.44 | $4.49 | 169938 |
| 2023-03-31 | 4.44 | $4.47 | 104500 |
| 2023-03-30 | 4.43 | $4.39 | 66926 |
| 2023-03-29 | 4.44 | $4.33 | 69321 |
| 2023-03-28 | 4.45 | $4.28 | 86344 |
| 2023-03-27 | 4.47 | $4.29 | 113200 |
| 2023-03-24 | 4.49 | $4.31 | 91337 |
| 2023-03-23 | 4.51 | $4.33 | 166600 |
| 2023-03-22 | 4.53 | $4.34 | 83922 |
| 2023-03-21 | 4.54 | $4.40 | 73446 |
| 2023-03-20 | 4.56 | $4.31 | 69333 |
| 2023-03-17 | 4.59 | $4.29 | 62923 |
| 2023-03-16 | 4.62 | $4.37 | 134500 |
| 2023-03-15 | 4.64 | $4.35 | 54576 |
| 2023-03-14 | 4.67 | $4.41 | 67015 |
| 2023-03-13 | 4.70 | $4.44 | 89637 |
| 2023-03-10 | 4.73 | $4.53 | 64905 |
| 2023-03-09 | 4.75 | $4.65 | 73900 |
| 2023-03-08 | 4.76 | $4.77 | 47800 |
| 2023-03-07 | 4.76 | $4.73 | 53600 |
| 2023-03-06 | 4.76 | $4.80 | 72100 |
| 2023-03-03 | 4.76 | $4.78 | 101514 |
| 2023-03-02 | 4.76 | $4.74 | 39741 |
| 2023-03-01 | 4.76 | $4.72 | 74600 |
| 2023-02-28 | 4.76 | $4.72 | 64107 |
| 2023-02-27 | 4.77 | $4.71 | 48600 |
| 2023-02-24 | 4.77 | $4.65 | 95539 |
| 2023-02-23 | 4.79 | $4.71 | 122538 |
| 2023-02-22 | 4.79 | $4.70 | 68405 |
| 2023-02-21 | 4.80 | $4.70 | 81400 |
| 2023-02-17 | 4.82 | $4.80 | 80000 |
| 2023-02-16 | 4.82 | $4.85 | 60804 |
| 2023-02-15 | 4.81 | $4.94 | 75028 |
| 2023-02-14 | 4.80 | $4.91 | 99331 |
| 2023-02-13 | 4.79 | $4.92 | 49600 |
| 2023-02-10 | 4.77 | $4.86 | 36743 |
| 2023-02-09 | 4.77 | $4.85 | 94831 |
| 2023-02-08 | 4.76 | $4.86 | 102440 |
| 2023-02-07 | 4.75 | $4.91 | 80500 |
| 2023-02-06 | 4.73 | $4.87 | 34700 |
| 2023-02-03 | 4.71 | $4.88 | 48636 |
| 2023-02-02 | 4.70 | $4.92 | 64700 |
| 2023-02-01 | 4.67 | $4.86 | 46219 |
| 2023-01-31 | 4.65 | $4.81 | 56900 |
| 2023-01-30 | 4.64 | $4.75 | 29684 |
| 2023-01-27 | 4.62 | $4.75 | 55111 |
| 2023-01-26 | 4.61 | $4.74 | 47419 |
| 2023-01-25 | 4.60 | $4.68 | 58300 |
| 2023-01-24 | 4.59 | $4.65 | 104400 |
| 2023-01-23 | 4.58 | $4.67 | 130351 |
| 2023-01-20 | 4.57 | $4.57 | 24600 |
| 2023-01-19 | 4.57 | $4.54 | 118805 |
| 2023-01-18 | 4.58 | $4.58 | 52600 |
| 2023-01-17 | 4.58 | $4.61 | 31135 |
| 2023-01-13 | 4.57 | $4.64 | 87500 |
| 2023-01-12 | 4.57 | $4.62 | 69000 |
| 2023-01-11 | 4.56 | $4.61 | 108633 |
| 2023-01-10 | 4.55 | $4.60 | 54600 |
| 2023-01-09 | 4.55 | $4.58 | 35500 |
| 2023-01-06 | 4.55 | $4.58 | 72600 |
| 2023-01-05 | 4.54 | $4.50 | 73100 |
| 2023-01-04 | 4.55 | $4.54 | 56035 |
| 2023-01-03 | 4.55 | $4.49 | 228615 |
| 2022-12-30 | 4.55 | $4.37 | 113702 |
| 2022-12-29 | 4.57 | $4.38 | 166845 |
| 2022-12-28 | 4.59 | $4.32 | 113205 |
| 2022-12-27 | 4.62 | $4.39 | 85000 |
| 2022-12-23 | 4.65 | $4.44 | 49100 |
| 2022-12-22 | 4.67 | $4.41 | 39700 |
| 2022-12-21 | 4.70 | $4.48 | 103200 |
| 2022-12-20 | 4.72 | $4.41 | 62800 |
| 2022-12-19 | 4.75 | $4.43 | 52127 |
| 2022-12-16 | 4.78 | $4.51 | 73600 |
| 2022-12-15 | 4.81 | $4.56 | 83006 |
| 2022-12-14 | 4.84 | $4.70 | 78637 |
| 2022-12-13 | 4.85 | $4.73 | 68300 |
| 2022-12-12 | 4.87 | $4.70 | 119600 |
| 2022-12-09 | 4.89 | $4.86 | 135700 |
| 2022-12-08 | 4.89 | $4.91 | 51400 |
| 2022-12-07 | 4.89 | $4.91 | 56101 |
| 2022-12-06 | 4.88 | $4.93 | 45200 |
| 2022-12-05 | 4.88 | $4.97 | 98813 |
| 2022-12-02 | 4.87 | $5.04 | 68058 |
| 2022-12-01 | 4.85 | $5.08 | 57500 |
| 2022-11-30 | 4.83 | $5.04 | 52300 |
| 2022-11-29 | 4.80 | $4.95 | 127900 |
| 2022-11-28 | 4.79 | $4.91 | 117039 |
| 2022-11-25 | 4.78 | $5.00 | 36639 |
| 2022-11-23 | 4.75 | $4.99 | 39300 |
| 2022-11-22 | 4.73 | $4.90 | 55026 |
| 2022-11-21 | 4.71 | $4.88 | 36229 |
| 2022-11-18 | 4.69 | $4.91 | 95708 |
| 2022-11-17 | 4.67 | $4.84 | 82922 |
| 2022-11-16 | 4.65 | $4.83 | 87665 |
| 2022-11-15 | 4.63 | $4.82 | 107900 |
| 2022-11-14 | 4.61 | $4.77 | 85300 |
| 2022-11-11 | 4.60 | $4.83 | 53144 |
| 2022-11-10 | 4.57 | $4.82 | 69417 |
| 2022-11-09 | 4.55 | $4.60 | 124800 |
| 2022-11-08 | 4.54 | $4.63 | 68110 |
| 2022-11-07 | 4.53 | $4.63 | 34500 |
| 2022-11-04 | 4.52 | $4.59 | 69609 |
| 2022-11-03 | 4.51 | $4.55 | 28000 |
| 2022-11-02 | 4.51 | $4.58 | 60610 |
| 2022-11-01 | 4.50 | $4.68 | 40300 |
| 2022-10-31 | 4.48 | $4.63 | 72300 |
| 2022-10-28 | 4.47 | $4.63 | 25918 |
| 2022-10-27 | 4.45 | $4.54 | 19344 |
| 2022-10-26 | 4.44 | $4.55 | 45000 |
| 2022-10-25 | 4.43 | $4.55 | 63843 |
| 2022-10-24 | 4.41 | $4.50 | 104848 |
| 2022-10-21 | 4.41 | $4.48 | 24522 |
| 2022-10-20 | 4.40 | $4.36 | 48225 |
| 2022-10-19 | 4.40 | $4.37 | 47331 |
| 2022-10-18 | 4.40 | $4.40 | 82200 |
| 2022-10-17 | 4.41 | $4.34 | 60238 |
| 2022-10-14 | 4.41 | $4.25 | 73330 |
| 2022-10-13 | 4.43 | $4.28 | 69123 |
| 2022-10-12 | 4.45 | $4.27 | 29400 |
| 2022-10-11 | 4.46 | $4.26 | 61702 |
| 2022-10-10 | 4.48 | $4.23 | 88431 |
| 2022-10-07 | 4.51 | $4.33 | 57011 |
| 2022-10-06 | 4.53 | $4.46 | 31200 |
| 2022-10-05 | 4.54 | $4.53 | 56000 |
| 2022-10-04 | 4.54 | $4.54 | 63421 |
| 2022-10-03 | 4.54 | $4.37 | 257400 |
| 2022-09-30 | 4.56 | $4.15 | 154100 |
| 2022-09-29 | 4.60 | $4.25 | 173100 |
| 2022-09-28 | 4.64 | $4.24 | 210845 |
| 2022-09-27 | 4.68 | $4.20 | 138010 |
| 2022-09-26 | 4.73 | $4.30 | 145100 |
| 2022-09-23 | 4.77 | $4.33 | 91700 |
| 2022-09-22 | 4.82 | $4.49 | 106548 |
| 2022-09-21 | 4.86 | $4.60 | 94500 |
| 2022-09-20 | 4.88 | $4.67 | 118300 |
| 2022-09-19 | 4.90 | $4.76 | 89447 |
| 2022-09-16 | 4.92 | $4.77 | 138843 |
| 2022-09-15 | 4.94 | $4.90 | 68800 |
| 2022-09-14 | 4.94 | $5.00 | 216844 |
| 2022-09-13 | 4.93 | $4.88 | 179534 |
| 2022-09-12 | 4.94 | $4.98 | 151407 |
| 2022-09-09 | 4.93 | $5.10 | 163200 |
| 2022-09-08 | 4.92 | $5.00 | 66600 |
| 2022-09-07 | 4.91 | $4.88 | 103716 |
| 2022-09-06 | 4.91 | $4.77 | 90500 |
| 2022-09-02 | 4.92 | $4.84 | 73715 |
| 2022-09-01 | 4.93 | $4.84 | 83000 |
| 2022-08-31 | 4.94 | $4.85 | 73816 |
| 2022-08-30 | 4.95 | $4.89 | 111000 |
| 2022-08-29 | 4.96 | $4.92 | 75000 |
| 2022-08-26 | 4.96 | $4.94 | 63100 |
| 2022-08-25 | 4.97 | $5.03 | 109420 |
| 2022-08-24 | 4.96 | $4.98 | 100600 |
| 2022-08-23 | 4.96 | $4.95 | 85635 |
| 2022-08-22 | 4.96 | $4.97 | 143821 |
| 2022-08-19 | 4.96 | $5.10 | 72238 |
| 2022-08-18 | 4.94 | $5.15 | 70838 |
| 2022-08-17 | 4.92 | $5.12 | 100300 |
| 2022-08-16 | 4.90 | $5.20 | 113300 |
| 2022-08-15 | 4.87 | $5.22 | 87300 |
| 2022-08-12 | 4.83 | $5.20 | 92300 |
| 2022-08-11 | 4.79 | $5.11 | 97529 |
| 2022-08-10 | 4.76 | $5.07 | 107400 |
| 2022-08-09 | 4.72 | $5.02 | 80227 |
| 2022-08-08 | 4.69 | $4.98 | 93500 |
| 2022-08-05 | 4.66 | $4.95 | 98606 |
| 2022-08-04 | 4.63 | $4.90 | 83700 |
| 2022-08-03 | 4.61 | $4.81 | 46600 |
| 2022-08-02 | 4.58 | $4.74 | 75900 |
| 2022-08-01 | 4.57 | $4.75 | 166515 |
| 2022-07-29 | 4.55 | $4.73 | 188700 |
| 2022-07-28 | 4.53 | $4.70 | 89900 |
| 2022-07-27 | 4.51 | $4.65 | 97000 |
| 2022-07-26 | 4.50 | $4.55 | 64900 |
| 2022-07-25 | 4.49 | $4.63 | 83327 |
| 2022-07-22 | 4.48 | $4.55 | 88928 |
| 2022-07-21 | 4.47 | $4.59 | 79309 |
| 2022-07-20 | 4.46 | $4.59 | 47526 |
| 2022-07-19 | 4.44 | $4.52 | 95800 |
| 2022-07-18 | 4.43 | $4.43 | 105300 |
| 2022-07-15 | 4.43 | $4.47 | 83300 |
| 2022-07-14 | 4.43 | $4.38 | 98425 |
| 2022-07-13 | 4.43 | $4.36 | 72600 |
| 2022-07-12 | 4.44 | $4.39 | 85819 |
| 2022-07-11 | 4.45 | $4.40 | 68321 |
| 2022-07-08 | 4.45 | $4.43 | 70000 |
| 2022-07-07 | 4.46 | $4.41 | 89400 |
| 2022-07-06 | 4.46 | $4.39 | 108200 |
| 2022-07-05 | 4.47 | $4.43 | 173500 |
| 2022-07-01 | 4.47 | $4.41 | 302616 |
| 2022-06-30 | 4.48 | $4.36 | 116631 |
| 2022-06-29 | 4.49 | $4.36 | 103500 |
| 2022-06-28 | 4.51 | $4.37 | 117308 |
| 2022-06-27 | 4.52 | $4.38 | 118400 |
| 2022-06-24 | 4.53 | $4.38 | 57228 |
| 2022-06-23 | 4.55 | $4.27 | 109710 |
| 2022-06-22 | 4.58 | $4.26 | 103025 |
| 2022-06-21 | 4.61 | $4.25 | 97900 |
| 2022-06-17 | 4.65 | $4.18 | 132426 |
| 2022-06-16 | 4.70 | $4.19 | 361023 |
| 2022-06-15 | 4.76 | $4.38 | 195600 |
| 2022-06-14 | 4.79 | $4.33 | 145200 |
| 2022-06-13 | 4.84 | $4.46 | 87206 |
| 2022-06-10 | 4.88 | $4.63 | 179900 |
| 2022-06-09 | 4.91 | $4.92 | 151717 |
| 2022-06-08 | 4.91 | $4.98 | 183522 |
| 2022-06-07 | 4.90 | $5.01 | 87104 |
| 2022-06-06 | 4.89 | $4.99 | 104842 |
| 2022-06-03 | 4.88 | $4.98 | 171200 |
| 2022-06-02 | 4.87 | $5.04 | 133700 |
| 2022-06-01 | 4.85 | $4.97 | 150100 |
| 2022-05-31 | 4.84 | $4.91 | 65600 |
| 2022-05-27 | 4.83 | $4.93 | 98400 |
| 2022-05-26 | 4.82 | $4.86 | 151700 |
| 2022-05-25 | 4.82 | $4.73 | 95818 |
| 2022-05-24 | 4.83 | $4.69 | 161400 |
| 2022-05-23 | 4.84 | $4.72 | 86400 |
| 2022-05-20 | 4.85 | $4.66 | 211800 |
| 2022-05-19 | 4.87 | $4.66 | 122900 |
| 2022-05-18 | 4.90 | $4.70 | 179600 |
| 2022-05-17 | 4.92 | $4.84 | 111800 |
| 2022-05-16 | 4.93 | $4.75 | 86600 |
| 2022-05-13 | 4.94 | $4.77 | 98109 |
| 2022-05-12 | 4.96 | $4.60 | 266500 |
| 2022-05-11 | 5.00 | $4.76 | 163339 |
| 2022-05-10 | 5.03 | $4.82 | 193407 |
| 2022-05-09 | 5.05 | $4.81 | 169120 |
| 2022-05-06 | 5.07 | $4.96 | 112401 |
| 2022-05-05 | 5.08 | $4.95 | 120338 |
| 2022-05-04 | 5.10 | $5.12 | 197300 |
| 2022-05-03 | 5.10 | $5.00 | 217911 |
| 2022-05-02 | 5.11 | $4.96 | 130600 |
| 2022-04-29 | 5.12 | $4.98 | 158100 |
| 2022-04-28 | 5.14 | $5.08 | 90933 |
| 2022-04-27 | 5.14 | $4.98 | 128740 |
| 2022-04-26 | 5.16 | $4.97 | 201342 |
| 2022-04-25 | 5.18 | $5.07 | 161500 |
| 2022-04-22 | 5.19 | $5.08 | 166500 |
| 2022-04-21 | 5.20 | $5.15 | 150024 |
| 2022-04-20 | 5.21 | $5.24 | 126800 |
| 2022-04-19 | 5.20 | $5.18 | 108500 |
| 2022-04-18 | 5.21 | $5.12 | 123789 |
| 2022-04-14 | 5.21 | $5.14 | 60000 |
| 2022-04-13 | 5.22 | $5.20 | 84846 |
| 2022-04-12 | 5.22 | $5.17 | 123733 |
| 2022-04-11 | 5.23 | $5.15 | 124519 |
| 2022-04-08 | 5.24 | $5.21 | 51038 |
| 2022-04-07 | 5.24 | $5.21 | 127301 |
| 2022-04-06 | 5.24 | $5.21 | 112000 |
| 2022-04-05 | 5.25 | $5.30 | 179200 |
| 2022-04-04 | 5.24 | $5.39 | 82973 |
| 2022-04-01 | 5.23 | $5.38 | 338018 |
| 2022-03-31 | 5.21 | $5.30 | 75500 |
| 2022-03-30 | 5.20 | $5.32 | 191801 |
| 2022-03-29 | 5.19 | $5.28 | 105432 |
| 2022-03-28 | 5.18 | $5.21 | 79626 |
| 2022-03-25 | 5.18 | $5.19 | 182646 |
| 2022-03-24 | 5.18 | $5.19 | 151900 |
| 2022-03-23 | 5.17 | $5.16 | 146000 |
| 2022-03-22 | 5.18 | $5.19 | 201800 |
| 2022-03-21 | 5.17 | $5.13 | 151100 |
| 2022-03-18 | 5.18 | $5.16 | 169107 |
| 2022-03-17 | 5.18 | $5.11 | 221102 |
| 2022-03-16 | 5.19 | $5.07 | 183417 |
| 2022-03-15 | 5.20 | $4.92 | 242800 |
| 2022-03-14 | 5.23 | $4.89 | 253821 |
| 2022-03-11 | 5.26 | $5.01 | 199014 |
| 2022-03-10 | 5.29 | $5.16 | 247117 |
| 2022-03-09 | 5.31 | $5.23 | 177822 |
| 2022-03-08 | 5.31 | $5.15 | 177903 |
| 2022-03-07 | 5.33 | $5.14 | 197900 |
| 2022-03-04 | 5.35 | $5.31 | 138863 |
| 2022-03-03 | 5.35 | $5.30 | 108800 |
| 2022-03-02 | 5.36 | $5.32 | 146400 |
| 2022-03-01 | 5.36 | $5.26 | 168903 |
| 2022-02-28 | 5.38 | $5.29 | 152300 |
| 2022-02-25 | 5.38 | $5.28 | 86300 |
| 2022-02-24 | 5.40 | $5.19 | 376300 |
| 2022-02-23 | 5.42 | $5.18 | 154432 |
| 2022-02-22 | 5.44 | $5.22 | 187800 |
| 2022-02-18 | 5.47 | $5.35 | 104300 |
| 2022-02-17 | 5.48 | $5.33 | 219700 |
| 2022-02-16 | 5.49 | $5.45 | 220230 |
| 2022-02-15 | 5.50 | $5.41 | 105900 |
| 2022-02-14 | 5.51 | $5.35 | 202407 |
| 2022-02-11 | 5.52 | $5.41 | 245020 |
| 2022-02-10 | 5.54 | $5.48 | 294500 |
| 2022-02-09 | 5.54 | $5.55 | 263119 |
| 2022-02-08 | 5.54 | $5.47 | 263100 |
| 2022-02-07 | 5.55 | $5.47 | 191937 |
| 2022-02-04 | 5.56 | $5.44 | 198719 |
| 2022-02-03 | 5.57 | $5.43 | 141900 |
| 2022-02-02 | 5.58 | $5.54 | 284500 |
| 2022-02-01 | 5.59 | $5.53 | 152800 |
| 2022-01-31 | 5.59 | $5.48 | 194000 |
| 2022-01-28 | 5.61 | $5.39 | 166323 |
| 2022-01-27 | 5.63 | $5.30 | 234700 |
| 2022-01-26 | 5.66 | $5.31 | 211514 |
| 2022-01-25 | 5.70 | $5.33 | 391300 |
| 2022-01-24 | 5.74 | $5.37 | 593400 |
| 2022-01-21 | 5.78 | $5.45 | 388100 |
| 2022-01-20 | 5.81 | $5.66 | 267121 |
| 2022-01-19 | 5.83 | $5.72 | 235002 |
| 2022-01-18 | 5.84 | $5.74 | 132600 |
| 2022-01-14 | 5.85 | $5.87 | 138700 |
| 2022-01-13 | 5.85 | $5.89 | 105431 |
| 2022-01-12 | 5.85 | $5.90 | 169300 |
| 2022-01-11 | 5.84 | $5.87 | 144647 |
| 2022-01-10 | 5.84 | $5.78 | 241312 |
| 2022-01-07 | 5.84 | $5.79 | 215700 |
| 2022-01-06 | 5.85 | $5.80 | 279324 |
| 2022-01-05 | 5.85 | $5.80 | 307600 |
| 2022-01-04 | 5.86 | $5.89 | 169800 |
| 2022-01-03 | 5.85 | $5.92 | 317243 |
| 2021-12-31 | 5.85 | $5.89 | 160347 |
| 2021-12-30 | 5.84 | $5.92 | 109300 |
| 2021-12-29 | 5.84 | $5.93 | 114030 |
| 2021-12-28 | 5.83 | $5.90 | 79029 |
| 2021-12-27 | 5.82 | $5.87 | 131100 |
| 2021-12-23 | 5.81 | $5.81 | 179543 |
| 2021-12-22 | 5.81 | $5.79 | 133505 |
| 2021-12-21 | 5.81 | $5.72 | 90100 |
| 2021-12-20 | 5.82 | $5.64 | 173312 |
| 2021-12-17 | 5.84 | $5.71 | 122921 |
| 2021-12-16 | 5.86 | $5.73 | 229413 |
| 2021-12-15 | 5.87 | $5.83 | 90700 |
| 2021-12-14 | 5.88 | $5.81 | 186000 |
| 2021-12-13 | 5.88 | $5.80 | 226247 |
| 2021-12-10 | 5.89 | $5.98 | 167106 |
| 2021-12-09 | 5.88 | $5.99 | 162800 |
| 2021-12-08 | 5.87 | $6.01 | 252725 |
| 2021-12-07 | 5.86 | $5.97 | 311900 |
| 2021-12-06 | 5.84 | $5.93 | 171505 |
| 2021-12-03 | 5.83 | $5.81 | 175938 |
| 2021-12-02 | 5.84 | $5.91 | 303925 |
| 2021-12-01 | 5.83 | $5.82 | 141400 |
| 2021-11-30 | 5.83 | $5.86 | 122400 |
| 2021-11-29 | 5.83 | $5.89 | 140032 |
| 2021-11-26 | 5.82 | $5.81 | 95227 |
| 2021-11-24 | 5.82 | $5.90 | 168000 |
| 2021-11-23 | 5.81 | $5.91 | 338100 |
| 2021-11-22 | 5.80 | $5.86 | 175705 |
| 2021-11-19 | 5.80 | $5.80 | 188820 |
| 2021-11-18 | 5.80 | $5.82 | 153415 |
| 2021-11-17 | 5.79 | $5.81 | 191200 |
| 2021-11-16 | 5.79 | $5.82 | 144400 |
| 2021-11-15 | 5.79 | $5.83 | 102900 |
| 2021-11-12 | 5.78 | $5.83 | 158100 |
| 2021-11-11 | 5.78 | $5.83 | 116445 |
| 2021-11-10 | 5.77 | $5.80 | 231200 |
| 2021-11-09 | 5.77 | $5.83 | 189806 |
| 2021-11-08 | 5.77 | $5.90 | 169900 |
| 2021-11-05 | 5.75 | $5.81 | 128124 |
| 2021-11-04 | 5.74 | $5.83 | 280717 |
| 2021-11-03 | 5.74 | $5.80 | 231600 |
| 2021-11-02 | 5.73 | $5.78 | 166711 |
| 2021-11-01 | 5.72 | $5.79 | 251200 |
| 2021-10-29 | 5.72 | $5.81 | 145639 |
| 2021-10-28 | 5.71 | $5.84 | 173132 |
| 2021-10-27 | 5.69 | $5.78 | 82712 |
| 2021-10-26 | 5.68 | $5.79 | 129529 |
| 2021-10-25 | 5.67 | $5.77 | 115800 |
| 2021-10-22 | 5.66 | $5.75 | 74900 |
| 2021-10-21 | 5.65 | $5.70 | 148312 |
| 2021-10-20 | 5.65 | $5.73 | 191000 |
| 2021-10-19 | 5.64 | $5.69 | 279100 |
| 2021-10-18 | 5.63 | $5.73 | 63700 |
| 2021-10-15 | 5.62 | $5.69 | 54800 |
| 2021-10-14 | 5.62 | $5.68 | 81500 |
| 2021-10-13 | 5.61 | $5.63 | 91700 |
| 2021-10-12 | 5.61 | $5.61 | 157237 |
| 2021-10-11 | 5.61 | $5.62 | 267200 |
| 2021-10-08 | 5.61 | $5.54 | 153200 |
| 2021-10-07 | 5.61 | $5.53 | 105700 |
| 2021-10-06 | 5.62 | $5.48 | 134304 |
| 2021-10-05 | 5.64 | $5.50 | 202100 |
| 2021-10-04 | 5.65 | $5.46 | 171600 |
| 2021-10-01 | 5.67 | $5.55 | 250113 |
| 2021-09-30 | 5.69 | $5.52 | 97914 |
| 2021-09-29 | 5.70 | $5.53 | 110000 |
| 2021-09-28 | 5.72 | $5.52 | 189200 |
| 2021-09-27 | 5.74 | $5.61 | 98700 |
| 2021-09-24 | 5.76 | $5.59 | 129509 |
| 2021-09-23 | 5.77 | $5.64 | 198647 |
| 2021-09-22 | 5.79 | $5.61 | 105600 |
| 2021-09-21 | 5.81 | $5.59 | 149400 |
| 2021-09-20 | 5.83 | $5.56 | 392538 |
| 2021-09-17 | 5.86 | $5.71 | 150300 |
| 2021-09-16 | 5.88 | $5.76 | 171938 |
| 2021-09-15 | 5.89 | $5.79 | 245100 |
| 2021-09-14 | 5.90 | $5.83 | 127300 |
| 2021-09-13 | 5.90 | $5.86 | 169703 |
| 2021-09-10 | 5.91 | $5.92 | 132940 |
| 2021-09-09 | 5.91 | $5.91 | 130000 |
| 2021-09-08 | 5.91 | $5.91 | 100648 |
| 2021-09-07 | 5.91 | $5.93 | 172048 |
| 2021-09-03 | 5.91 | $6.00 | 100300 |
| 2021-09-02 | 5.90 | $5.94 | 98200 |
| 2021-09-01 | 5.89 | $5.96 | 78016 |
| 2021-08-31 | 5.88 | $5.94 | 109600 |
| 2021-08-30 | 5.88 | $5.88 | 109919 |
| 2021-08-27 | 5.88 | $5.90 | 125900 |
| 2021-08-26 | 5.88 | $5.88 | 87345 |
| 2021-08-25 | 5.87 | $5.90 | 55200 |
| 2021-08-24 | 5.87 | $5.91 | 157729 |
| 2021-08-23 | 5.87 | $5.86 | 121910 |
| 2021-08-20 | 5.87 | $5.81 | 113600 |
| 2021-08-19 | 5.88 | $5.81 | 173200 |
| 2021-08-18 | 5.88 | $5.89 | 96925 |
| 2021-08-17 | 5.88 | $5.90 | 101100 |
| 2021-08-16 | 5.88 | $5.94 | 110200 |
| 2021-08-13 | 5.87 | $5.96 | 92000 |
| 2021-08-12 | 5.86 | $5.96 | 92712 |
| 2021-08-11 | 5.85 | $5.94 | 92200 |
| 2021-08-10 | 5.84 | $5.94 | 99502 |
| 2021-08-09 | 5.83 | $5.89 | 99400 |
| 2021-08-06 | 5.83 | $5.89 | 142114 |
| 2021-08-05 | 5.82 | $5.85 | 80500 |
| 2021-08-04 | 5.82 | $5.84 | 76500 |
| 2021-08-03 | 5.82 | $5.85 | 119764 |
| 2021-08-02 | 5.81 | $5.83 | 59503 |
| 2021-07-30 | 5.81 | $5.79 | 63100 |
| 2021-07-29 | 5.81 | $5.83 | 109100 |
| 2021-07-28 | 5.81 | $5.81 | 92221 |
| 2021-07-27 | 5.81 | $5.74 | 131743 |
| 2021-07-26 | 5.82 | $5.78 | 146500 |
| 2021-07-23 | 5.82 | $5.83 | 132600 |
| 2021-07-22 | 5.82 | $5.80 | 59600 |
| 2021-07-21 | 5.83 | $5.79 | 103944 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.54
2026-07-17
Close Price
$6.50
Vol: 44800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.89
Average
5.08
Maximum
6.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.54 | $6.50 | 44800 |
| 2026-07-16 | 6.54 | $6.56 | 61137 |
| 2026-07-15 | 6.53 | $6.59 | 62936 |
| 2026-07-14 | 6.53 | $6.60 | 58300 |
| 2026-07-13 | 6.52 | $6.60 | 181600 |
| 2026-07-10 | 6.51 | $6.57 | 55835 |
| 2026-07-09 | 6.50 | $6.56 | 76124 |
| 2026-07-08 | 6.49 | $6.54 | 117600 |
| 2026-07-07 | 6.48 | $6.48 | 144308 |
| 2026-07-06 | 6.48 | $6.55 | 116200 |
| 2026-07-02 | 6.47 | $6.46 | 141372 |
| 2026-07-01 | 6.48 | $6.60 | 222500 |
| 2026-06-30 | 6.47 | $6.53 | 278634 |
| 2026-06-29 | 6.47 | $6.50 | 97700 |
| 2026-06-26 | 6.47 | $6.41 | 80727 |
| 2026-06-25 | 6.48 | $6.41 | 93431 |
| 2026-06-24 | 6.49 | $6.43 | 95400 |
| 2026-06-23 | 6.50 | $6.46 | 48200 |
| 2026-06-22 | 6.50 | $6.49 | 43701 |
| 2026-06-18 | 6.51 | $6.47 | 41319 |
| 2026-06-17 | 6.51 | $6.46 | 60312 |
| 2026-06-16 | 6.52 | $6.46 | 165739 |
| 2026-06-15 | 6.53 | $6.46 | 51490 |
| 2026-06-12 | 6.53 | $6.41 | 68220 |
| 2026-06-11 | 6.54 | $6.41 | 63111 |
| 2026-06-10 | 6.55 | $6.48 | 82600 |
| 2026-06-09 | 6.56 | $6.53 | 92421 |
| 2026-06-08 | 6.56 | $6.48 | 125841 |
| 2026-06-05 | 6.56 | $6.46 | 108238 |
| 2026-06-04 | 6.57 | $6.69 | 68236 |
| 2026-06-03 | 6.55 | $6.70 | 108600 |
| 2026-06-02 | 6.53 | $6.72 | 132100 |
| 2026-06-01 | 6.51 | $6.67 | 157021 |
| 2026-05-29 | 6.49 | $6.64 | 146607 |
| 2026-05-28 | 6.47 | $6.56 | 103300 |
| 2026-05-27 | 6.46 | $6.52 | 85500 |
| 2026-05-26 | 6.45 | $6.52 | 122512 |
| 2026-05-22 | 6.44 | $6.48 | 44203 |
| 2026-05-21 | 6.43 | $6.49 | 45036 |
| 2026-05-20 | 6.42 | $6.46 | 38442 |
| 2026-05-19 | 6.42 | $6.32 | 51600 |
| 2026-05-18 | 6.42 | $6.37 | 62422 |
| 2026-05-15 | 6.42 | $6.39 | 59500 |
| 2026-05-14 | 6.42 | $6.47 | 56245 |
| 2026-05-13 | 6.42 | $6.50 | 62100 |
| 2026-05-12 | 6.40 | $6.49 | 111100 |
| 2026-05-11 | 6.39 | $6.53 | 167530 |
| 2026-05-08 | 6.38 | $6.54 | 96700 |
| 2026-05-07 | 6.36 | $6.41 | 115600 |
| 2026-05-06 | 6.35 | $6.47 | 139014 |
| 2026-05-05 | 6.34 | $6.40 | 102200 |
| 2026-05-04 | 6.33 | $6.38 | 141306 |
| 2026-05-01 | 6.32 | $6.39 | 82800 |
| 2026-04-30 | 6.31 | $6.37 | 95100 |
| 2026-04-29 | 6.29 | $6.25 | 138230 |
| 2026-04-28 | 6.29 | $6.25 | 101800 |
| 2026-04-27 | 6.28 | $6.29 | 70900 |
| 2026-04-24 | 6.27 | $6.31 | 116340 |
| 2026-04-23 | 6.25 | $6.32 | 137500 |
| 2026-04-22 | 6.23 | $6.39 | 96248 |
| 2026-04-21 | 6.20 | $6.27 | 102149 |
| 2026-04-20 | 6.17 | $6.37 | 96911 |
| 2026-04-17 | 6.14 | $6.42 | 154300 |
| 2026-04-16 | 6.09 | $6.37 | 145900 |
| 2026-04-15 | 6.05 | $6.36 | 130300 |
| 2026-04-14 | 6.01 | $6.36 | 138300 |
| 2026-04-13 | 5.97 | $6.33 | 97500 |
| 2026-04-10 | 5.92 | $6.26 | 222002 |
| 2026-04-09 | 5.89 | $6.28 | 206835 |
| 2026-04-08 | 5.85 | $6.14 | 194683 |
| 2026-04-07 | 5.82 | $5.90 | 60909 |
| 2026-04-06 | 5.82 | $5.94 | 98700 |
| 2026-04-02 | 5.81 | $5.87 | 120500 |
| 2026-04-01 | 5.82 | $5.96 | 222940 |
| 2026-03-31 | 5.81 | $5.83 | 156823 |
| 2026-03-30 | 5.82 | $5.55 | 111118 |
| 2026-03-27 | 5.86 | $5.55 | 120900 |
| 2026-03-26 | 5.90 | $5.71 | 85700 |
| 2026-03-25 | 5.93 | $5.84 | 93400 |
| 2026-03-24 | 5.95 | $5.76 | 87525 |
| 2026-03-23 | 5.98 | $5.75 | 113400 |
| 2026-03-20 | 6.01 | $5.68 | 94800 |
| 2026-03-19 | 6.05 | $5.85 | 191140 |
| 2026-03-18 | 6.07 | $5.95 | 63600 |
| 2026-03-17 | 6.09 | $5.97 | 56071 |
| 2026-03-16 | 6.11 | $5.98 | 50500 |
| 2026-03-13 | 6.12 | $5.92 | 86786 |
| 2026-03-12 | 6.14 | $5.97 | 85500 |
| 2026-03-11 | 6.16 | $6.17 | 101000 |
| 2026-03-10 | 6.16 | $6.16 | 136500 |
| 2026-03-09 | 6.16 | $6.08 | 151447 |
| 2026-03-06 | 6.17 | $6.09 | 88800 |
| 2026-03-05 | 6.17 | $6.12 | 77401 |
| 2026-03-04 | 6.18 | $6.17 | 86849 |
| 2026-03-03 | 6.17 | $6.13 | 109500 |
| 2026-03-02 | 6.17 | $6.25 | 98926 |
| 2026-02-27 | 6.16 | $6.28 | 83300 |
| 2026-02-26 | 6.15 | $6.25 | 118800 |
| 2026-02-25 | 6.13 | $6.22 | 97700 |
| 2026-02-24 | 6.12 | $6.19 | 129849 |
| 2026-02-23 | 6.11 | $6.16 | 61421 |
| 2026-02-20 | 6.11 | $6.19 | 142140 |
| 2026-02-19 | 6.10 | $6.13 | 130500 |
| 2026-02-18 | 6.09 | $6.13 | 119000 |
| 2026-02-17 | 6.08 | $6.11 | 174200 |
| 2026-02-13 | 6.08 | $6.08 | 123363 |
| 2026-02-12 | 6.07 | $6.08 | 147300 |
| 2026-02-11 | 6.07 | $6.13 | 115300 |
| 2026-02-10 | 6.06 | $6.13 | 166910 |
| 2026-02-09 | 6.05 | $6.16 | 203300 |
| 2026-02-06 | 6.04 | $6.08 | 183400 |
| 2026-02-05 | 6.03 | $6.03 | 163500 |
| 2026-02-04 | 6.03 | $6.05 | 135270 |
| 2026-02-03 | 6.03 | $6.07 | 175100 |
| 2026-02-02 | 6.02 | $6.11 | 210838 |
| 2026-01-30 | 6.01 | $6.05 | 125428 |
| 2026-01-29 | 6.00 | $6.06 | 123502 |
| 2026-01-28 | 5.99 | $6.05 | 103346 |
| 2026-01-27 | 5.98 | $6.06 | 123781 |
| 2026-01-26 | 5.97 | $6.02 | 136541 |
| 2026-01-23 | 5.96 | $5.98 | 172922 |
| 2026-01-22 | 5.95 | $6.01 | 123135 |
| 2026-01-21 | 5.95 | $5.97 | 104611 |
| 2026-01-20 | 5.94 | $5.94 | 117800 |
| 2026-01-16 | 5.94 | $5.99 | 106500 |
| 2026-01-15 | 5.93 | $5.99 | 83900 |
| 2026-01-14 | 5.92 | $5.94 | 148931 |
| 2026-01-13 | 5.91 | $6.00 | 158722 |
| 2026-01-12 | 5.90 | $5.99 | 185843 |
| 2026-01-09 | 5.89 | $5.99 | 188700 |
| 2026-01-08 | 5.88 | $5.94 | 153000 |
| 2026-01-07 | 5.87 | $5.94 | 256724 |
| 2026-01-06 | 5.87 | $5.94 | 149217 |
| 2026-01-05 | 5.86 | $5.88 | 167133 |
| 2026-01-02 | 5.86 | $5.86 | 227151 |
| 2025-12-31 | 5.86 | $5.83 | 238900 |
| 2025-12-30 | 5.86 | $5.88 | 153348 |
| 2025-12-29 | 5.86 | $5.85 | 193641 |
| 2025-12-26 | 5.86 | $5.91 | 159800 |
| 2025-12-24 | 5.86 | $5.86 | 68121 |
| 2025-12-23 | 5.86 | $5.86 | 95100 |
| 2025-12-22 | 5.86 | $5.87 | 107500 |
| 2025-12-19 | 5.86 | $5.83 | 124717 |
| 2025-12-18 | 5.86 | $5.80 | 196800 |
| 2025-12-17 | 5.86 | $5.77 | 175900 |
| 2025-12-16 | 5.87 | $5.83 | 221512 |
| 2025-12-15 | 5.87 | $5.87 | 920300 |
| 2025-12-12 | 5.86 | $5.83 | 84517 |
| 2025-12-11 | 5.86 | $5.85 | 123940 |
| 2025-12-10 | 5.86 | $6.00 | 159700 |
| 2025-12-09 | 5.84 | $5.92 | 175022 |
| 2025-12-08 | 5.82 | $5.94 | 135714 |
| 2025-12-05 | 5.81 | $5.94 | 196015 |
| 2025-12-04 | 5.79 | $5.89 | 252639 |
| 2025-12-03 | 5.78 | $5.87 | 178835 |
| 2025-12-02 | 5.77 | $5.86 | 100245 |
| 2025-12-01 | 5.76 | $5.86 | 144829 |
| 2025-11-28 | 5.75 | $5.88 | 88300 |
| 2025-11-26 | 5.73 | $5.84 | 174104 |
| 2025-11-25 | 5.72 | $5.81 | 140123 |
| 2025-11-24 | 5.72 | $5.76 | 93400 |
| 2025-11-21 | 5.71 | $5.69 | 80135 |
| 2025-11-20 | 5.72 | $5.58 | 157103 |
| 2025-11-19 | 5.73 | $5.69 | 182600 |
| 2025-11-18 | 5.74 | $5.65 | 187500 |
| 2025-11-17 | 5.75 | $5.66 | 176800 |
| 2025-11-14 | 5.76 | $5.70 | 160301 |
| 2025-11-13 | 5.76 | $5.74 | 136300 |
| 2025-11-12 | 5.76 | $5.78 | 189039 |
| 2025-11-11 | 5.76 | $5.82 | 119250 |
| 2025-11-10 | 5.75 | $5.81 | 221800 |
| 2025-11-07 | 5.75 | $5.71 | 133601 |
| 2025-11-06 | 5.75 | $5.72 | 168129 |
| 2025-11-05 | 5.75 | $5.78 | 169394 |
| 2025-11-04 | 5.74 | $5.72 | 147500 |
| 2025-11-03 | 5.74 | $5.79 | 149000 |
| 2025-10-31 | 5.74 | $5.79 | 155000 |
| 2025-10-30 | 5.73 | $5.77 | 142600 |
| 2025-10-29 | 5.73 | $5.78 | 81600 |
| 2025-10-28 | 5.72 | $5.76 | 123700 |
| 2025-10-27 | 5.72 | $5.77 | 237500 |
| 2025-10-24 | 5.71 | $5.72 | 157109 |
| 2025-10-23 | 5.71 | $5.73 | 125300 |
| 2025-10-22 | 5.71 | $5.70 | 76600 |
| 2025-10-21 | 5.71 | $5.73 | 40600 |
| 2025-10-20 | 5.71 | $5.72 | 100600 |
| 2025-10-17 | 5.70 | $5.69 | 122327 |
| 2025-10-16 | 5.70 | $5.71 | 126316 |
| 2025-10-15 | 5.70 | $5.73 | 131342 |
| 2025-10-14 | 5.70 | $5.69 | 185837 |
| 2025-10-13 | 5.69 | $5.69 | 177400 |
| 2025-10-10 | 5.69 | $5.62 | 178800 |
| 2025-10-09 | 5.70 | $5.73 | 241244 |
| 2025-10-08 | 5.69 | $5.77 | 182700 |
| 2025-10-07 | 5.69 | $5.78 | 293000 |
| 2025-10-06 | 5.68 | $5.72 | 118219 |
| 2025-10-03 | 5.67 | $5.74 | 104200 |
| 2025-10-02 | 5.67 | $5.75 | 153811 |
| 2025-10-01 | 5.66 | $5.75 | 284400 |
| 2025-09-30 | 5.65 | $5.70 | 191700 |
| 2025-09-29 | 5.65 | $5.61 | 106400 |
| 2025-09-26 | 5.66 | $5.58 | 104929 |
| 2025-09-25 | 5.67 | $5.61 | 162100 |
| 2025-09-24 | 5.67 | $5.60 | 100001 |
| 2025-09-23 | 5.68 | $5.64 | 101407 |
| 2025-09-22 | 5.69 | $5.64 | 191341 |
| 2025-09-19 | 5.69 | $5.67 | 125438 |
| 2025-09-18 | 5.70 | $5.65 | 112302 |
| 2025-09-17 | 5.70 | $5.61 | 79116 |
| 2025-09-16 | 5.71 | $5.67 | 102800 |
| 2025-09-15 | 5.71 | $5.68 | 103000 |
| 2025-09-12 | 5.71 | $5.68 | 155900 |
| 2025-09-11 | 5.71 | $5.80 | 118200 |
| 2025-09-10 | 5.71 | $5.75 | 148000 |
| 2025-09-09 | 5.70 | $5.73 | 78700 |
| 2025-09-08 | 5.70 | $5.75 | 85300 |
| 2025-09-05 | 5.69 | $5.71 | 65533 |
| 2025-09-04 | 5.69 | $5.71 | 271817 |
| 2025-09-03 | 5.69 | $5.68 | 132703 |
| 2025-09-02 | 5.69 | $5.67 | 148900 |
| 2025-08-29 | 5.69 | $5.72 | 92137 |
| 2025-08-28 | 5.68 | $5.71 | 77200 |
| 2025-08-27 | 5.67 | $5.69 | 137246 |
| 2025-08-26 | 5.67 | $5.70 | 440600 |
| 2025-08-25 | 5.66 | $5.67 | 102447 |
| 2025-08-22 | 5.66 | $5.69 | 153700 |
| 2025-08-21 | 5.65 | $5.61 | 129224 |
| 2025-08-20 | 5.66 | $5.64 | 127628 |
| 2025-08-19 | 5.65 | $5.68 | 80363 |
| 2025-08-18 | 5.65 | $5.68 | 84014 |
| 2025-08-15 | 5.64 | $5.74 | 125400 |
| 2025-08-14 | 5.63 | $5.73 | 137339 |
| 2025-08-13 | 5.61 | $5.74 | 163436 |
| 2025-08-12 | 5.59 | $5.74 | 198702 |
| 2025-08-11 | 5.58 | $5.65 | 57800 |
| 2025-08-08 | 5.57 | $5.66 | 104313 |
| 2025-08-07 | 5.56 | $5.58 | 291847 |
| 2025-08-06 | 5.55 | $5.62 | 157500 |
| 2025-08-05 | 5.54 | $5.57 | 118722 |
| 2025-08-04 | 5.54 | $5.55 | 102714 |
| 2025-08-01 | 5.53 | $5.50 | 106617 |
| 2025-07-31 | 5.53 | $5.59 | 117444 |
| 2025-07-30 | 5.53 | $5.57 | 193200 |
| 2025-07-29 | 5.52 | $5.58 | 185035 |
| 2025-07-28 | 5.51 | $5.55 | 140531 |
| 2025-07-25 | 5.50 | $5.59 | 152200 |
| 2025-07-24 | 5.49 | $5.51 | 133614 |
| 2025-07-23 | 5.49 | $5.54 | 161128 |
| 2025-07-22 | 5.48 | $5.52 | 82126 |
| 2025-07-21 | 5.47 | $5.54 | 149531 |
| 2025-07-18 | 5.45 | $5.50 | 63100 |
| 2025-07-17 | 5.44 | $5.49 | 196806 |
| 2025-07-16 | 5.43 | $5.49 | 232300 |
| 2025-07-15 | 5.42 | $5.47 | 214415 |
| 2025-07-14 | 5.41 | $5.50 | 153668 |
| 2025-07-11 | 5.39 | $5.44 | 173200 |
| 2025-07-10 | 5.38 | $5.46 | 174100 |
| 2025-07-09 | 5.37 | $5.49 | 171500 |
| 2025-07-08 | 5.36 | $5.47 | 106047 |
| 2025-07-07 | 5.34 | $5.47 | 215400 |
| 2025-07-03 | 5.33 | $5.47 | 219911 |
| 2025-07-02 | 5.31 | $5.42 | 112220 |
| 2025-07-01 | 5.30 | $5.43 | 179000 |
| 2025-06-30 | 5.28 | $5.39 | 242829 |
| 2025-06-27 | 5.27 | $5.36 | 105334 |
| 2025-06-26 | 5.27 | $5.31 | 179300 |
| 2025-06-25 | 5.26 | $5.30 | 106025 |
| 2025-06-24 | 5.26 | $5.30 | 84832 |
| 2025-06-23 | 5.25 | $5.19 | 127319 |
| 2025-06-20 | 5.26 | $5.15 | 125910 |
| 2025-06-18 | 5.27 | $5.21 | 71300 |
| 2025-06-17 | 5.28 | $5.22 | 96000 |
| 2025-06-16 | 5.28 | $5.25 | 151800 |
| 2025-06-13 | 5.29 | $5.17 | 115200 |
| 2025-06-12 | 5.29 | $5.28 | 135122 |
| 2025-06-11 | 5.29 | $5.37 | 146900 |
| 2025-06-10 | 5.28 | $5.38 | 121007 |
| 2025-06-09 | 5.27 | $5.33 | 79021 |
| 2025-06-06 | 5.26 | $5.32 | 55404 |
| 2025-06-05 | 5.25 | $5.32 | 49400 |
| 2025-06-04 | 5.24 | $5.31 | 70311 |
| 2025-06-03 | 5.23 | $5.30 | 123800 |
| 2025-06-02 | 5.22 | $5.24 | 126100 |
| 2025-05-30 | 5.22 | $5.29 | 63000 |
| 2025-05-29 | 5.20 | $5.23 | 56528 |
| 2025-05-28 | 5.20 | $5.20 | 226400 |
| 2025-05-27 | 5.19 | $5.28 | 56800 |
| 2025-05-23 | 5.18 | $5.19 | 61033 |
| 2025-05-22 | 5.17 | $5.23 | 56400 |
| 2025-05-21 | 5.16 | $5.23 | 61443 |
| 2025-05-20 | 5.15 | $5.25 | 89900 |
| 2025-05-19 | 5.13 | $5.23 | 78248 |
| 2025-05-16 | 5.11 | $5.24 | 56000 |
| 2025-05-15 | 5.09 | $5.19 | 47300 |
| 2025-05-14 | 5.07 | $5.22 | 66000 |
| 2025-05-13 | 5.05 | $5.21 | 153100 |
| 2025-05-12 | 5.02 | $5.16 | 157129 |
| 2025-05-09 | 5.00 | $5.08 | 22700 |
| 2025-05-08 | 4.99 | $5.07 | 30928 |
| 2025-05-07 | 4.97 | $5.07 | 53615 |
| 2025-05-06 | 4.95 | $5.05 | 46835 |
| 2025-05-05 | 4.93 | $5.11 | 45705 |
| 2025-05-02 | 4.90 | $5.09 | 60200 |
| 2025-05-01 | 4.87 | $5.07 | 79525 |
| 2025-04-30 | 4.84 | $5.02 | 124104 |
| 2025-04-29 | 4.82 | $5.01 | 29233 |
| 2025-04-28 | 4.80 | $4.98 | 57201 |
| 2025-04-25 | 4.78 | $4.98 | 56348 |
| 2025-04-24 | 4.76 | $4.95 | 45800 |
| 2025-04-23 | 4.74 | $4.84 | 89900 |
| 2025-04-22 | 4.74 | $4.77 | 62900 |
| 2025-04-21 | 4.74 | $4.70 | 97807 |
| 2025-04-17 | 4.75 | $4.76 | 73800 |
| 2025-04-16 | 4.76 | $4.75 | 74200 |
| 2025-04-15 | 4.77 | $4.84 | 99100 |
| 2025-04-14 | 4.77 | $4.76 | 75333 |
| 2025-04-11 | 4.78 | $4.69 | 116420 |
| 2025-04-10 | 4.80 | $4.59 | 96700 |
| 2025-04-09 | 4.83 | $4.76 | 184600 |
| 2025-04-08 | 4.84 | $4.43 | 136900 |
| 2025-04-07 | 4.89 | $4.43 | 301814 |
| 2025-04-04 | 4.94 | $4.54 | 287847 |
| 2025-04-03 | 4.99 | $4.90 | 88547 |
| 2025-04-02 | 4.99 | $5.01 | 72924 |
| 2025-04-01 | 4.99 | $4.97 | 233322 |
| 2025-03-31 | 5.00 | $4.95 | 158900 |
| 2025-03-28 | 5.00 | $4.92 | 79500 |
| 2025-03-27 | 5.01 | $5.02 | 59600 |
| 2025-03-26 | 5.02 | $5.01 | 79500 |
| 2025-03-25 | 5.02 | $5.07 | 70928 |
| 2025-03-24 | 5.02 | $5.03 | 78434 |
| 2025-03-21 | 5.02 | $5.02 | 50900 |
| 2025-03-20 | 5.02 | $5.02 | 58700 |
| 2025-03-19 | 5.03 | $5.02 | 62900 |
| 2025-03-18 | 5.04 | $4.99 | 40247 |
| 2025-03-17 | 5.05 | $5.01 | 57734 |
| 2025-03-14 | 5.06 | $4.93 | 48601 |
| 2025-03-13 | 5.07 | $4.87 | 107900 |
| 2025-03-12 | 5.10 | $5.02 | 97314 |
| 2025-03-11 | 5.11 | $4.99 | 84200 |
| 2025-03-10 | 5.12 | $5.00 | 99601 |
| 2025-03-07 | 5.14 | $5.08 | 95027 |
| 2025-03-06 | 5.14 | $5.06 | 111800 |
| 2025-03-05 | 5.15 | $5.11 | 94345 |
| 2025-03-04 | 5.15 | $5.05 | 230612 |
| 2025-03-03 | 5.16 | $5.11 | 132500 |
| 2025-02-28 | 5.16 | $5.14 | 65118 |
| 2025-02-27 | 5.16 | $5.15 | 166629 |
| 2025-02-26 | 5.16 | $5.19 | 95200 |
| 2025-02-25 | 5.15 | $5.17 | 160345 |
| 2025-02-24 | 5.14 | $5.19 | 103839 |
| 2025-02-21 | 5.13 | $5.21 | 250000 |
| 2025-02-20 | 5.12 | $5.24 | 153400 |
| 2025-02-19 | 5.10 | $5.25 | 379414 |
| 2025-02-18 | 5.08 | $5.25 | 211949 |
| 2025-02-14 | 5.06 | $5.22 | 593438 |
| 2025-02-13 | 5.04 | $5.13 | 91828 |
| 2025-02-12 | 5.03 | $5.09 | 71100 |
| 2025-02-11 | 5.02 | $5.07 | 49908 |
| 2025-02-10 | 5.01 | $5.07 | 97507 |
| 2025-02-07 | 5.01 | $5.06 | 91732 |
| 2025-02-06 | 5.00 | $5.05 | 104913 |
| 2025-02-05 | 4.99 | $5.05 | 178132 |
| 2025-02-04 | 4.98 | $5.02 | 144812 |
| 2025-02-03 | 4.97 | $4.98 | 92921 |
| 2025-01-31 | 4.97 | $5.00 | 61400 |
| 2025-01-30 | 4.96 | $4.99 | 95910 |
| 2025-01-29 | 4.95 | $4.96 | 143000 |
| 2025-01-28 | 4.95 | $5.00 | 158200 |
| 2025-01-27 | 4.94 | $4.95 | 167021 |
| 2025-01-24 | 4.94 | $5.02 | 149324 |
| 2025-01-23 | 4.93 | $5.01 | 106300 |
| 2025-01-22 | 4.92 | $5.02 | 172800 |
| 2025-01-21 | 4.91 | $5.03 | 92234 |
| 2025-01-17 | 4.89 | $4.99 | 116116 |
| 2025-01-16 | 4.88 | $4.96 | 137309 |
| 2025-01-15 | 4.87 | $4.94 | 151500 |
| 2025-01-14 | 4.87 | $4.85 | 86825 |
| 2025-01-13 | 4.87 | $4.84 | 216100 |
| 2025-01-10 | 4.88 | $4.82 | 141300 |
| 2025-01-08 | 4.88 | $4.87 | 63531 |
| 2025-01-07 | 4.89 | $4.87 | 90100 |
| 2025-01-06 | 4.89 | $4.88 | 100667 |
| 2025-01-03 | 4.90 | $4.85 | 293700 |
| 2025-01-02 | 4.91 | $4.81 | 1.3M |
| 2024-12-31 | 4.92 | $4.97 | 149700 |
| 2024-12-30 | 4.92 | $4.90 | 65600 |
| 2024-12-27 | 4.92 | $4.92 | 47601 |
| 2024-12-26 | 4.93 | $4.97 | 93900 |
| 2024-12-24 | 4.93 | $4.92 | 46400 |
| 2024-12-23 | 4.93 | $4.83 | 52337 |
| 2024-12-20 | 4.94 | $4.81 | 121929 |
| 2024-12-19 | 4.96 | $4.76 | 72400 |
| 2024-12-18 | 4.98 | $4.81 | 222008 |
| 2024-12-17 | 5.00 | $4.93 | 58900 |
| 2024-12-16 | 5.00 | $4.95 | 74000 |
| 2024-12-13 | 5.00 | $4.94 | 114148 |
| 2024-12-12 | 5.01 | $4.93 | 226500 |
| 2024-12-11 | 5.01 | $5.08 | 68518 |
| 2024-12-10 | 5.00 | $5.04 | 83700 |
| 2024-12-09 | 4.99 | $5.09 | 60300 |
| 2024-12-06 | 4.98 | $5.07 | 93832 |
| 2024-12-05 | 4.97 | $5.07 | 74700 |
| 2024-12-04 | 4.96 | $5.05 | 119600 |
| 2024-12-03 | 4.94 | $5.01 | 74200 |
| 2024-12-02 | 4.94 | $5.03 | 71044 |
| 2024-11-29 | 4.93 | $4.98 | 77636 |
| 2024-11-27 | 4.92 | $4.92 | 60000 |
| 2024-11-26 | 4.92 | $4.94 | 74902 |
| 2024-11-25 | 4.91 | $4.95 | 142507 |
| 2024-11-22 | 4.91 | $4.93 | 63239 |
| 2024-11-21 | 4.91 | $4.92 | 223310 |
| 2024-11-20 | 4.90 | $4.90 | 78200 |
| 2024-11-19 | 4.90 | $4.90 | 127800 |
| 2024-11-18 | 4.90 | $4.90 | 65800 |
| 2024-11-15 | 4.90 | $4.87 | 45900 |
| 2024-11-14 | 4.90 | $4.90 | 124919 |
| 2024-11-13 | 4.90 | $4.93 | 271100 |
| 2024-11-12 | 4.90 | $4.93 | 230216 |
| 2024-11-11 | 4.90 | $5.00 | 152600 |
| 2024-11-08 | 4.89 | $4.94 | 84530 |
| 2024-11-07 | 4.89 | $4.94 | 81200 |
| 2024-11-06 | 4.89 | $4.90 | 276406 |
| 2024-11-05 | 4.89 | $4.88 | 62400 |
| 2024-11-04 | 4.89 | $4.82 | 77633 |
| 2024-11-01 | 4.90 | $4.85 | 127000 |
| 2024-10-31 | 4.91 | $4.81 | 103000 |
| 2024-10-30 | 4.93 | $4.88 | 125545 |
| 2024-10-29 | 4.93 | $4.86 | 187300 |
| 2024-10-28 | 4.94 | $4.88 | 125739 |
| 2024-10-25 | 4.95 | $4.88 | 156200 |
| 2024-10-24 | 4.96 | $4.87 | 242630 |
| 2024-10-23 | 4.97 | $4.88 | 110830 |
| 2024-10-22 | 4.98 | $4.93 | 75900 |
| 2024-10-21 | 4.98 | $4.96 | 126200 |
| 2024-10-18 | 4.98 | $4.95 | 136525 |
| 2024-10-17 | 4.98 | $4.97 | 179200 |
| 2024-10-16 | 4.98 | $4.99 | 69434 |
| 2024-10-15 | 4.98 | $5.00 | 138824 |
| 2024-10-14 | 4.97 | $5.02 | 94408 |
| 2024-10-11 | 4.97 | $5.04 | 66300 |
| 2024-10-10 | 4.96 | $5.01 | 58037 |
| 2024-10-09 | 4.95 | $5.03 | 117102 |
| 2024-10-08 | 4.94 | $4.95 | 100845 |
| 2024-10-07 | 4.93 | $4.95 | 88800 |
| 2024-10-04 | 4.93 | $4.95 | 52545 |
| 2024-10-03 | 4.92 | $4.92 | 92209 |
| 2024-10-02 | 4.92 | $4.96 | 74122 |
| 2024-10-01 | 4.92 | $4.96 | 334627 |
| 2024-09-30 | 4.91 | $5.01 | 143200 |
| 2024-09-27 | 4.90 | $4.94 | 117204 |
| 2024-09-26 | 4.89 | $4.95 | 93300 |
| 2024-09-25 | 4.89 | $4.94 | 112321 |
| 2024-09-24 | 4.88 | $4.95 | 175800 |
| 2024-09-23 | 4.88 | $4.94 | 68800 |
| 2024-09-20 | 4.87 | $4.89 | 53705 |
| 2024-09-19 | 4.87 | $4.89 | 175000 |
| 2024-09-18 | 4.87 | $4.84 | 197300 |
| 2024-09-17 | 4.87 | $4.84 | 64900 |
| 2024-09-16 | 4.88 | $4.86 | 119027 |
| 2024-09-13 | 4.88 | $4.82 | 105600 |
| 2024-09-12 | 4.89 | $4.92 | 163700 |
| 2024-09-11 | 4.88 | $4.88 | 119825 |
| 2024-09-10 | 4.88 | $4.84 | 61840 |
| 2024-09-09 | 4.89 | $4.83 | 60006 |
| 2024-09-06 | 4.89 | $4.83 | 52200 |
| 2024-09-05 | 4.89 | $4.89 | 46827 |
| 2024-09-04 | 4.89 | $4.88 | 52800 |
| 2024-09-03 | 4.88 | $4.89 | 73045 |
| 2024-08-30 | 4.87 | $4.94 | 55705 |
| 2024-08-29 | 4.86 | $4.93 | 64347 |
| 2024-08-28 | 4.85 | $4.92 | 92527 |
| 2024-08-27 | 4.83 | $4.92 | 78000 |
| 2024-08-26 | 4.82 | $4.93 | 213232 |
| 2024-08-23 | 4.81 | $4.94 | 130500 |
| 2024-08-22 | 4.79 | $4.87 | 75600 |
| 2024-08-21 | 4.78 | $4.89 | 51931 |
| 2024-08-20 | 4.77 | $4.87 | 100216 |
| 2024-08-19 | 4.76 | $4.85 | 167151 |
| 2024-08-16 | 4.76 | $4.88 | 92000 |
| 2024-08-15 | 4.75 | $4.83 | 179417 |
| 2024-08-14 | 4.75 | $4.80 | 63114 |
| 2024-08-13 | 4.75 | $4.79 | 85734 |
| 2024-08-12 | 4.75 | $4.73 | 51943 |
| 2024-08-09 | 4.76 | $4.70 | 103800 |
| 2024-08-08 | 4.77 | $4.66 | 72672 |
| 2024-08-07 | 4.79 | $4.59 | 110829 |
| 2024-08-06 | 4.82 | $4.56 | 194911 |
| 2024-08-05 | 4.85 | $4.53 | 149024 |
| 2024-08-02 | 4.89 | $4.74 | 108300 |
| 2024-08-01 | 4.91 | $4.85 | 130100 |
| 2024-07-31 | 4.91 | $4.90 | 102300 |
| 2024-07-30 | 4.92 | $4.83 | 64300 |
| 2024-07-29 | 4.93 | $4.86 | 84913 |
| 2024-07-26 | 4.94 | $4.84 | 96026 |
| 2024-07-25 | 4.95 | $4.84 | 122528 |
| 2024-07-24 | 4.96 | $4.88 | 99200 |
| 2024-07-23 | 4.97 | $4.95 | 104900 |
| 2024-07-22 | 4.96 | $4.97 | 66000 |
| 2024-07-19 | 4.96 | $4.93 | 76300 |
| 2024-07-18 | 4.96 | $4.93 | 87113 |
| 2024-07-17 | 4.96 | $4.96 | 93600 |
| 2024-07-16 | 4.96 | $5.04 | 129900 |
| 2024-07-15 | 4.94 | $5.02 | 162200 |
| 2024-07-12 | 4.93 | $4.98 | 141600 |
| 2024-07-11 | 4.92 | $4.99 | 191900 |
| 2024-07-10 | 4.91 | $4.98 | 87617 |
| 2024-07-09 | 4.90 | $4.99 | 95313 |
| 2024-07-08 | 4.89 | $4.96 | 221800 |
| 2024-07-05 | 4.88 | $4.99 | 155100 |
| 2024-07-03 | 4.87 | $5.00 | 72100 |
| 2024-07-02 | 4.86 | $4.93 | 76220 |
| 2024-07-01 | 4.85 | $4.90 | 246000 |
| 2024-06-28 | 4.85 | $4.86 | 95600 |
| 2024-06-27 | 4.84 | $4.87 | 81507 |
| 2024-06-26 | 4.84 | $4.84 | 77900 |
| 2024-06-25 | 4.84 | $4.85 | 139800 |
| 2024-06-24 | 4.84 | $4.84 | 95114 |
| 2024-06-21 | 4.84 | $4.80 | 95917 |
| 2024-06-20 | 4.84 | $4.79 | 134648 |
| 2024-06-18 | 4.85 | $4.81 | 118500 |
| 2024-06-17 | 4.85 | $4.81 | 117500 |
| 2024-06-14 | 4.85 | $4.83 | 51846 |
| 2024-06-13 | 4.85 | $4.86 | 183716 |
| 2024-06-12 | 4.85 | $4.93 | 149612 |
| 2024-06-11 | 4.84 | $4.91 | 143500 |
| 2024-06-10 | 4.83 | $4.86 | 97621 |
| 2024-06-07 | 4.83 | $4.87 | 66910 |
| 2024-06-06 | 4.82 | $4.89 | 108600 |
| 2024-06-05 | 4.81 | $4.86 | 155300 |
| 2024-06-04 | 4.80 | $4.84 | 78844 |
| 2024-06-03 | 4.80 | $4.79 | 123900 |
| 2024-05-31 | 4.80 | $4.81 | 129200 |
| 2024-05-30 | 4.79 | $4.78 | 56900 |
| 2024-05-29 | 4.79 | $4.78 | 85813 |
| 2024-05-28 | 4.79 | $4.83 | 142120 |
| 2024-05-24 | 4.78 | $4.84 | 92300 |
| 2024-05-23 | 4.77 | $4.76 | 157022 |
| 2024-05-22 | 4.77 | $4.82 | 41443 |
| 2024-05-21 | 4.75 | $4.84 | 47200 |
| 2024-05-20 | 4.74 | $4.83 | 57136 |
| 2024-05-17 | 4.72 | $4.81 | 52225 |
| 2024-05-16 | 4.71 | $4.81 | 192305 |
| 2024-05-15 | 4.69 | $4.82 | 101200 |
| 2024-05-14 | 4.67 | $4.75 | 94615 |
| 2024-05-13 | 4.66 | $4.77 | 156100 |
| 2024-05-10 | 4.64 | $4.76 | 135700 |
| 2024-05-09 | 4.62 | $4.75 | 69900 |
| 2024-05-08 | 4.60 | $4.72 | 108400 |
| 2024-05-07 | 4.59 | $4.74 | 56400 |
| 2024-05-06 | 4.57 | $4.71 | 48646 |
| 2024-05-03 | 4.56 | $4.69 | 125303 |
| 2024-05-02 | 4.54 | $4.62 | 193500 |
| 2024-05-01 | 4.54 | $4.57 | 79406 |
| 2024-04-30 | 4.54 | $4.54 | 75200 |
| 2024-04-29 | 4.54 | $4.59 | 59923 |
| 2024-04-26 | 4.54 | $4.56 | 70216 |
| 2024-04-25 | 4.54 | $4.54 | 82027 |
| 2024-04-24 | 4.55 | $4.54 | 65823 |
| 2024-04-23 | 4.55 | $4.53 | 83500 |
| 2024-04-22 | 4.56 | $4.46 | 60902 |
| 2024-04-19 | 4.58 | $4.42 | 134936 |
| 2024-04-18 | 4.60 | $4.45 | 109400 |
| 2024-04-17 | 4.62 | $4.46 | 118900 |
| 2024-04-16 | 4.63 | $4.51 | 131929 |
| 2024-04-15 | 4.65 | $4.48 | 138036 |
| 2024-04-12 | 4.67 | $4.54 | 111300 |
| 2024-04-11 | 4.68 | $4.66 | 179300 |
| 2024-04-10 | 4.68 | $4.61 | 131500 |
| 2024-04-09 | 4.68 | $4.70 | 120900 |
| 2024-04-08 | 4.67 | $4.73 | 169200 |
| 2024-04-05 | 4.67 | $4.70 | 88945 |
| 2024-04-04 | 4.66 | $4.64 | 148000 |
| 2024-04-03 | 4.66 | $4.68 | 139200 |
| 2024-04-02 | 4.65 | $4.68 | 206901 |
| 2024-04-01 | 4.65 | $4.73 | 202400 |
| 2024-03-28 | 4.64 | $4.80 | 1.0M |
| 2024-03-27 | 4.62 | $4.70 | 244842 |
| 2024-03-26 | 4.61 | $4.66 | 137800 |
| 2024-03-25 | 4.60 | $4.64 | 161527 |
| 2024-03-22 | 4.60 | $4.67 | 99900 |
| 2024-03-21 | 4.59 | $4.66 | 243000 |
| 2024-03-20 | 4.58 | $4.63 | 80639 |
| 2024-03-19 | 4.57 | $4.57 | 53519 |
| 2024-03-18 | 4.57 | $4.56 | 63200 |
| 2024-03-15 | 4.57 | $4.56 | 38300 |
| 2024-03-14 | 4.57 | $4.55 | 91100 |
| 2024-03-13 | 4.57 | $4.60 | 58706 |
| 2024-03-12 | 4.56 | $4.58 | 83727 |
| 2024-03-11 | 4.56 | $4.53 | 107016 |
| 2024-03-08 | 4.56 | $4.63 | 155013 |
| 2024-03-07 | 4.55 | $4.65 | 84000 |
| 2024-03-06 | 4.53 | $4.64 | 89225 |
| 2024-03-05 | 4.52 | $4.60 | 85617 |
| 2024-03-04 | 4.51 | $4.63 | 123400 |
| 2024-03-01 | 4.49 | $4.58 | 161823 |
| 2024-02-29 | 4.48 | $4.52 | 101303 |
| 2024-02-28 | 4.48 | $4.49 | 86900 |
| 2024-02-27 | 4.47 | $4.51 | 120820 |
| 2024-02-26 | 4.47 | $4.49 | 125900 |
| 2024-02-23 | 4.46 | $4.54 | 117218 |
| 2024-02-22 | 4.45 | $4.50 | 55611 |
| 2024-02-21 | 4.45 | $4.46 | 94234 |
| 2024-02-20 | 4.44 | $4.48 | 133012 |
| 2024-02-16 | 4.44 | $4.44 | 144209 |
| 2024-02-15 | 4.44 | $4.46 | 162233 |
| 2024-02-14 | 4.43 | $4.44 | 154400 |
| 2024-02-13 | 4.43 | $4.40 | 103026 |
| 2024-02-12 | 4.43 | $4.49 | 118200 |
| 2024-02-09 | 4.42 | $4.48 | 104644 |
| 2024-02-08 | 4.41 | $4.49 | 140606 |
| 2024-02-07 | 4.40 | $4.48 | 193100 |
| 2024-02-06 | 4.39 | $4.44 | 155323 |
| 2024-02-05 | 4.39 | $4.40 | 203600 |
| 2024-02-02 | 4.38 | $4.39 | 214233 |
| 2024-02-01 | 4.38 | $4.41 | 99800 |
| 2024-01-31 | 4.38 | $4.38 | 157800 |
| 2024-01-30 | 4.38 | $4.42 | 117100 |
| 2024-01-29 | 4.37 | $4.42 | 207546 |
| 2024-01-26 | 4.36 | $4.40 | 106319 |
| 2024-01-25 | 4.36 | $4.42 | 54304 |
| 2024-01-24 | 4.35 | $4.38 | 322100 |
| 2024-01-23 | 4.35 | $4.38 | 148500 |
| 2024-01-22 | 4.34 | $4.37 | 163738 |
| 2024-01-19 | 4.34 | $4.35 | 87200 |
| 2024-01-18 | 4.34 | $4.31 | 120134 |
| 2024-01-17 | 4.34 | $4.29 | 100400 |
| 2024-01-16 | 4.35 | $4.35 | 41426 |
| 2024-01-12 | 4.35 | $4.39 | 73836 |
| 2024-01-11 | 4.34 | $4.40 | 111228 |
| 2024-01-10 | 4.33 | $4.40 | 60016 |
| 2024-01-09 | 4.32 | $4.36 | 70713 |
| 2024-01-08 | 4.32 | $4.34 | 57837 |
| 2024-01-05 | 4.32 | $4.29 | 75838 |
| 2024-01-04 | 4.32 | $4.30 | 128300 |
| 2024-01-03 | 4.32 | $4.30 | 99542 |
| 2024-01-02 | 4.32 | $4.33 | 189314 |
| 2023-12-29 | 4.31 | $4.34 | 68262 |
| 2023-12-28 | 4.31 | $4.33 | 92900 |
| 2023-12-27 | 4.30 | $4.36 | 140000 |
| 2023-12-26 | 4.29 | $4.35 | 56700 |
| 2023-12-22 | 4.29 | $4.34 | 137871 |
| 2023-12-21 | 4.28 | $4.33 | 114812 |
| 2023-12-20 | 4.27 | $4.30 | 105201 |
| 2023-12-19 | 4.27 | $4.32 | 79900 |
| 2023-12-18 | 4.26 | $4.33 | 76000 |
| 2023-12-15 | 4.25 | $4.28 | 75900 |
| 2023-12-14 | 4.24 | $4.29 | 136500 |
| 2023-12-13 | 4.24 | $4.30 | 119019 |
| 2023-12-12 | 4.23 | $4.20 | 116400 |
| 2023-12-11 | 4.23 | $4.20 | 79700 |
| 2023-12-08 | 4.23 | $4.28 | 111300 |
| 2023-12-07 | 4.21 | $4.31 | 71739 |
| 2023-12-06 | 4.20 | $4.25 | 84900 |
| 2023-12-05 | 4.19 | $4.25 | 121848 |
| 2023-12-04 | 4.18 | $4.23 | 167000 |
| 2023-12-01 | 4.17 | $4.24 | 111100 |
| 2023-11-30 | 4.15 | $4.20 | 91015 |
| 2023-11-29 | 4.14 | $4.22 | 108400 |
| 2023-11-28 | 4.13 | $4.20 | 146600 |
| 2023-11-27 | 4.12 | $4.19 | 111327 |
| 2023-11-24 | 4.10 | $4.23 | 43200 |
| 2023-11-22 | 4.08 | $4.22 | 79912 |
| 2023-11-21 | 4.06 | $4.19 | 97600 |
| 2023-11-20 | 4.04 | $4.19 | 68812 |
| 2023-11-17 | 4.01 | $4.15 | 84005 |
| 2023-11-16 | 3.99 | $4.14 | 47982 |
| 2023-11-15 | 3.98 | $4.13 | 94700 |
| 2023-11-14 | 3.96 | $4.10 | 85100 |
| 2023-11-13 | 3.94 | $4.03 | 37400 |
| 2023-11-10 | 3.93 | $4.01 | 59300 |
| 2023-11-09 | 3.92 | $3.93 | 84113 |
| 2023-11-08 | 3.92 | $3.99 | 121400 |
| 2023-11-07 | 3.91 | $3.98 | 553100 |
| 2023-11-06 | 3.91 | $4.02 | 152900 |
| 2023-11-03 | 3.90 | $4.03 | 143626 |
| 2023-11-02 | 3.89 | $3.98 | 99200 |
| 2023-11-01 | 3.89 | $3.88 | 98302 |
| 2023-10-31 | 3.89 | $3.84 | 73643 |
| 2023-10-30 | 3.90 | $3.80 | 93947 |
| 2023-10-27 | 3.91 | $3.74 | 100900 |
| 2023-10-26 | 3.94 | $3.78 | 153230 |
| 2023-10-25 | 3.95 | $3.83 | 137600 |
| 2023-10-24 | 3.97 | $3.90 | 106742 |
| 2023-10-23 | 3.98 | $3.87 | 78100 |
| 2023-10-20 | 3.99 | $3.92 | 128100 |
| 2023-10-19 | 4.00 | $3.95 | 122817 |
| 2023-10-18 | 4.00 | $3.97 | 66645 |
| 2023-10-17 | 4.01 | $4.01 | 59903 |
| 2023-10-16 | 4.01 | $4.02 | 108100 |
| 2023-10-13 | 4.01 | $3.99 | 55549 |
| 2023-10-12 | 4.01 | $4.04 | 167512 |
| 2023-10-11 | 4.02 | $4.07 | 124804 |
| 2023-10-10 | 4.01 | $4.05 | 68506 |
| 2023-10-09 | 4.02 | $4.00 | 106438 |
| 2023-10-06 | 4.02 | $3.96 | 47800 |
| 2023-10-05 | 4.04 | $3.92 | 147200 |
| 2023-10-04 | 4.05 | $3.92 | 159437 |
| 2023-10-03 | 4.07 | $3.93 | 177124 |
| 2023-10-02 | 4.10 | $4.00 | 228000 |
| 2023-09-29 | 4.11 | $4.03 | 177336 |
| 2023-09-28 | 4.13 | $4.02 | 112122 |
| 2023-09-27 | 4.15 | $3.98 | 122332 |
| 2023-09-26 | 4.18 | $4.00 | 140845 |
| 2023-09-25 | 4.20 | $4.08 | 124900 |
| 2023-09-22 | 4.22 | $4.11 | 68435 |
| 2023-09-21 | 4.24 | $4.10 | 86327 |
| 2023-09-20 | 4.26 | $4.17 | 68300 |
| 2023-09-19 | 4.27 | $4.18 | 53100 |
| 2023-09-18 | 4.28 | $4.17 | 80000 |
| 2023-09-15 | 4.30 | $4.18 | 78700 |
| 2023-09-14 | 4.31 | $4.17 | 84300 |
| 2023-09-13 | 4.33 | $4.12 | 180631 |
| 2023-09-12 | 4.35 | $4.21 | 119841 |
| 2023-09-11 | 4.36 | $4.25 | 121400 |
| 2023-09-08 | 4.37 | $4.36 | 111165 |
| 2023-09-07 | 4.37 | $4.32 | 76745 |
| 2023-09-06 | 4.38 | $4.32 | 76100 |
| 2023-09-05 | 4.38 | $4.42 | 36319 |
| 2023-09-01 | 4.38 | $4.46 | 55000 |
| 2023-08-31 | 4.37 | $4.47 | 47407 |
| 2023-08-30 | 4.36 | $4.46 | 90019 |
| 2023-08-29 | 4.35 | $4.41 | 74622 |
| 2023-08-28 | 4.34 | $4.37 | 41916 |
| 2023-08-25 | 4.34 | $4.33 | 73200 |
| 2023-08-24 | 4.35 | $4.31 | 58400 |
| 2023-08-23 | 4.36 | $4.35 | 74700 |
| 2023-08-22 | 4.36 | $4.33 | 81200 |
| 2023-08-21 | 4.37 | $4.31 | 128211 |
| 2023-08-18 | 4.38 | $4.31 | 67620 |
| 2023-08-17 | 4.38 | $4.33 | 133600 |
| 2023-08-16 | 4.39 | $4.32 | 145507 |
| 2023-08-15 | 4.40 | $4.33 | 28908 |
| 2023-08-14 | 4.41 | $4.38 | 65423 |
| 2023-08-11 | 4.42 | $4.38 | 51402 |
| 2023-08-10 | 4.42 | $4.39 | 93228 |
| 2023-08-09 | 4.43 | $4.39 | 56500 |
| 2023-08-08 | 4.43 | $4.35 | 52733 |
| 2023-08-07 | 4.44 | $4.39 | 111202 |
| 2023-08-04 | 4.45 | $4.35 | 60037 |
| 2023-08-03 | 4.45 | $4.39 | 69100 |
| 2023-08-02 | 4.46 | $4.43 | 48039 |
| 2023-08-01 | 4.46 | $4.51 | 58334 |
| 2023-07-31 | 4.45 | $4.51 | 96929 |
| 2023-07-28 | 4.44 | $4.50 | 72745 |
| 2023-07-27 | 4.43 | $4.46 | 94600 |
| 2023-07-26 | 4.42 | $4.44 | 73249 |
| 2023-07-25 | 4.42 | $4.45 | 253400 |
| 2023-07-24 | 4.41 | $4.48 | 63317 |
| 2023-07-21 | 4.40 | $4.48 | 78100 |
| 2023-07-20 | 4.38 | $4.45 | 74200 |
| 2023-07-19 | 4.37 | $4.48 | 117827 |
| 2023-07-18 | 4.35 | $4.45 | 62515 |
| 2023-07-17 | 4.34 | $4.44 | 50700 |
| 2023-07-14 | 4.33 | $4.39 | 63742 |
| 2023-07-13 | 4.32 | $4.44 | 83239 |
| 2023-07-12 | 4.30 | $4.38 | 86830 |
| 2023-07-11 | 4.29 | $4.37 | 79100 |
| 2023-07-10 | 4.28 | $4.32 | 76116 |
| 2023-07-07 | 4.27 | $4.31 | 61600 |
| 2023-07-06 | 4.26 | $4.28 | 94300 |
| 2023-07-05 | 4.26 | $4.34 | 111549 |
| 2023-07-03 | 4.25 | $4.38 | 165438 |
| 2023-06-30 | 4.23 | $4.35 | 104034 |
| 2023-06-29 | 4.22 | $4.29 | 94215 |
| 2023-06-28 | 4.21 | $4.26 | 103100 |
| 2023-06-27 | 4.21 | $4.23 | 81000 |
| 2023-06-26 | 4.20 | $4.17 | 58512 |
| 2023-06-23 | 4.21 | $4.16 | 68200 |
| 2023-06-22 | 4.21 | $4.21 | 39900 |
| 2023-06-21 | 4.21 | $4.21 | 70716 |
| 2023-06-20 | 4.20 | $4.23 | 71291 |
| 2023-06-16 | 4.20 | $4.25 | 61536 |
| 2023-06-15 | 4.19 | $4.26 | 79931 |
| 2023-06-14 | 4.18 | $4.20 | 61240 |
| 2023-06-13 | 4.18 | $4.20 | 72600 |
| 2023-06-12 | 4.18 | $4.17 | 107007 |
| 2023-06-09 | 4.18 | $4.22 | 105817 |
| 2023-06-08 | 4.18 | $4.25 | 64900 |
| 2023-06-07 | 4.17 | $4.21 | 115300 |
| 2023-06-06 | 4.17 | $4.22 | 108803 |
| 2023-06-05 | 4.16 | $4.20 | 94267 |
| 2023-06-02 | 4.16 | $4.20 | 116700 |
| 2023-06-01 | 4.16 | $4.14 | 71600 |
| 2023-05-31 | 4.16 | $4.11 | 154700 |
| 2023-05-30 | 4.17 | $4.14 | 104434 |
| 2023-05-26 | 4.18 | $4.17 | 90600 |
| 2023-05-25 | 4.18 | $4.09 | 105500 |
| 2023-05-24 | 4.19 | $4.07 | 77800 |
| 2023-05-23 | 4.21 | $4.12 | 99800 |
| 2023-05-22 | 4.22 | $4.18 | 95000 |
| 2023-05-19 | 4.23 | $4.22 | 99700 |
| 2023-05-18 | 4.23 | $4.23 | 57514 |
| 2023-05-17 | 4.24 | $4.22 | 36700 |
| 2023-05-16 | 4.24 | $4.17 | 59800 |
| 2023-05-15 | 4.25 | $4.20 | 56200 |
| 2023-05-12 | 4.26 | $4.18 | 62200 |
| 2023-05-11 | 4.28 | $4.20 | 112200 |
| 2023-05-10 | 4.29 | $4.19 | 304400 |
| 2023-05-09 | 4.31 | $4.21 | 90100 |
| 2023-05-08 | 4.32 | $4.26 | 76513 |
| 2023-05-05 | 4.33 | $4.28 | 71600 |
| 2023-05-04 | 4.34 | $4.21 | 67800 |
| 2023-05-03 | 4.35 | $4.25 | 79294 |
| 2023-05-02 | 4.37 | $4.28 | 93426 |
| 2023-05-01 | 4.38 | $4.35 | 87400 |
| 2023-04-28 | 4.38 | $4.36 | 62200 |
| 2023-04-27 | 4.39 | $4.34 | 63400 |
| 2023-04-26 | 4.39 | $4.29 | 65210 |
| 2023-04-25 | 4.40 | $4.30 | 61501 |
| 2023-04-24 | 4.41 | $4.37 | 73600 |
| 2023-04-21 | 4.42 | $4.38 | 67000 |
| 2023-04-20 | 4.42 | $4.40 | 47100 |
| 2023-04-19 | 4.42 | $4.43 | 51000 |
| 2023-04-18 | 4.41 | $4.46 | 68616 |
| 2023-04-17 | 4.41 | $4.45 | 32436 |
| 2023-04-14 | 4.40 | $4.43 | 74406 |
| 2023-04-13 | 4.39 | $4.44 | 53700 |
| 2023-04-12 | 4.39 | $4.41 | 28700 |
| 2023-04-11 | 4.38 | $4.41 | 65317 |
| 2023-04-10 | 4.38 | $4.42 | 33720 |
| 2023-04-06 | 4.38 | $4.40 | 56032 |
| 2023-04-05 | 4.37 | $4.37 | 117722 |
| 2023-04-04 | 4.38 | $4.42 | 103940 |
| 2023-04-03 | 4.38 | $4.49 | 169938 |
| 2023-03-31 | 4.37 | $4.47 | 104500 |
| 2023-03-30 | 4.37 | $4.39 | 66926 |
| 2023-03-29 | 4.38 | $4.33 | 69321 |
| 2023-03-28 | 4.40 | $4.28 | 86344 |
| 2023-03-27 | 4.42 | $4.29 | 113200 |
| 2023-03-24 | 4.44 | $4.31 | 91337 |
| 2023-03-23 | 4.46 | $4.33 | 166600 |
| 2023-03-22 | 4.49 | $4.34 | 83922 |
| 2023-03-21 | 4.51 | $4.40 | 73446 |
| 2023-03-20 | 4.53 | $4.31 | 69333 |
| 2023-03-17 | 4.56 | $4.29 | 62923 |
| 2023-03-16 | 4.60 | $4.37 | 134500 |
| 2023-03-15 | 4.63 | $4.35 | 54576 |
| 2023-03-14 | 4.66 | $4.41 | 67015 |
| 2023-03-13 | 4.69 | $4.44 | 89637 |
| 2023-03-10 | 4.72 | $4.53 | 64905 |
| 2023-03-09 | 4.74 | $4.65 | 73900 |
| 2023-03-08 | 4.76 | $4.77 | 47800 |
| 2023-03-07 | 4.76 | $4.73 | 53600 |
| 2023-03-06 | 4.77 | $4.80 | 72100 |
| 2023-03-03 | 4.77 | $4.78 | 101514 |
| 2023-03-02 | 4.77 | $4.74 | 39741 |
| 2023-03-01 | 4.78 | $4.72 | 74600 |
| 2023-02-28 | 4.79 | $4.72 | 64107 |
| 2023-02-27 | 4.80 | $4.71 | 48600 |
| 2023-02-24 | 4.81 | $4.65 | 95539 |
| 2023-02-23 | 4.82 | $4.71 | 122538 |
| 2023-02-22 | 4.84 | $4.70 | 68405 |
| 2023-02-21 | 4.85 | $4.70 | 81400 |
| 2023-02-17 | 4.86 | $4.80 | 80000 |
| 2023-02-16 | 4.86 | $4.85 | 60804 |
| 2023-02-15 | 4.86 | $4.94 | 75028 |
| 2023-02-14 | 4.84 | $4.91 | 99331 |
| 2023-02-13 | 4.83 | $4.92 | 49600 |
| 2023-02-10 | 4.81 | $4.86 | 36743 |
| 2023-02-09 | 4.80 | $4.85 | 94831 |
| 2023-02-08 | 4.79 | $4.86 | 102440 |
| 2023-02-07 | 4.77 | $4.91 | 80500 |
| 2023-02-06 | 4.75 | $4.87 | 34700 |
| 2023-02-03 | 4.74 | $4.88 | 48636 |
| 2023-02-02 | 4.71 | $4.92 | 64700 |
| 2023-02-01 | 4.69 | $4.86 | 46219 |
| 2023-01-31 | 4.67 | $4.81 | 56900 |
| 2023-01-30 | 4.65 | $4.75 | 29684 |
| 2023-01-27 | 4.63 | $4.75 | 55111 |
| 2023-01-26 | 4.61 | $4.74 | 47419 |
| 2023-01-25 | 4.59 | $4.68 | 58300 |
| 2023-01-24 | 4.58 | $4.65 | 104400 |
| 2023-01-23 | 4.57 | $4.67 | 130351 |
| 2023-01-20 | 4.55 | $4.57 | 24600 |
| 2023-01-19 | 4.55 | $4.54 | 118805 |
| 2023-01-18 | 4.54 | $4.58 | 52600 |
| 2023-01-17 | 4.53 | $4.61 | 31135 |
| 2023-01-13 | 4.52 | $4.64 | 87500 |
| 2023-01-12 | 4.51 | $4.62 | 69000 |
| 2023-01-11 | 4.50 | $4.61 | 108633 |
| 2023-01-10 | 4.49 | $4.60 | 54600 |
| 2023-01-09 | 4.48 | $4.58 | 35500 |
| 2023-01-06 | 4.48 | $4.58 | 72600 |
| 2023-01-05 | 4.47 | $4.50 | 73100 |
| 2023-01-04 | 4.48 | $4.54 | 56035 |
| 2023-01-03 | 4.49 | $4.49 | 228615 |
| 2022-12-30 | 4.50 | $4.37 | 113702 |
| 2022-12-29 | 4.53 | $4.38 | 166845 |
| 2022-12-28 | 4.56 | $4.32 | 113205 |
| 2022-12-27 | 4.59 | $4.39 | 85000 |
| 2022-12-23 | 4.63 | $4.44 | 49100 |
| 2022-12-22 | 4.66 | $4.41 | 39700 |
| 2022-12-21 | 4.70 | $4.48 | 103200 |
| 2022-12-20 | 4.73 | $4.41 | 62800 |
| 2022-12-19 | 4.77 | $4.43 | 52127 |
| 2022-12-16 | 4.82 | $4.51 | 73600 |
| 2022-12-15 | 4.85 | $4.56 | 83006 |
| 2022-12-14 | 4.88 | $4.70 | 78637 |
| 2022-12-13 | 4.90 | $4.73 | 68300 |
| 2022-12-12 | 4.92 | $4.70 | 119600 |
| 2022-12-09 | 4.94 | $4.86 | 135700 |
| 2022-12-08 | 4.95 | $4.91 | 51400 |
| 2022-12-07 | 4.95 | $4.91 | 56101 |
| 2022-12-06 | 4.94 | $4.93 | 45200 |
| 2022-12-05 | 4.94 | $4.97 | 98813 |
| 2022-12-02 | 4.93 | $5.04 | 68058 |
| 2022-12-01 | 4.91 | $5.08 | 57500 |
| 2022-11-30 | 4.88 | $5.04 | 52300 |
| 2022-11-29 | 4.86 | $4.95 | 127900 |
| 2022-11-28 | 4.84 | $4.91 | 117039 |
| 2022-11-25 | 4.83 | $5.00 | 36639 |
| 2022-11-23 | 4.80 | $4.99 | 39300 |
| 2022-11-22 | 4.77 | $4.90 | 55026 |
| 2022-11-21 | 4.75 | $4.88 | 36229 |
| 2022-11-18 | 4.73 | $4.91 | 95708 |
| 2022-11-17 | 4.71 | $4.84 | 82922 |
| 2022-11-16 | 4.69 | $4.83 | 87665 |
| 2022-11-15 | 4.67 | $4.82 | 107900 |
| 2022-11-14 | 4.65 | $4.77 | 85300 |
| 2022-11-11 | 4.63 | $4.83 | 53144 |
| 2022-11-10 | 4.60 | $4.82 | 69417 |
| 2022-11-09 | 4.57 | $4.60 | 124800 |
| 2022-11-08 | 4.56 | $4.63 | 68110 |
| 2022-11-07 | 4.54 | $4.63 | 34500 |
| 2022-11-04 | 4.53 | $4.59 | 69609 |
| 2022-11-03 | 4.51 | $4.55 | 28000 |
| 2022-11-02 | 4.50 | $4.58 | 60610 |
| 2022-11-01 | 4.49 | $4.68 | 40300 |
| 2022-10-31 | 4.46 | $4.63 | 72300 |
| 2022-10-28 | 4.44 | $4.63 | 25918 |
| 2022-10-27 | 4.42 | $4.54 | 19344 |
| 2022-10-26 | 4.40 | $4.55 | 45000 |
| 2022-10-25 | 4.38 | $4.55 | 63843 |
| 2022-10-24 | 4.36 | $4.50 | 104848 |
| 2022-10-21 | 4.35 | $4.48 | 24522 |
| 2022-10-20 | 4.33 | $4.36 | 48225 |
| 2022-10-19 | 4.33 | $4.37 | 47331 |
| 2022-10-18 | 4.33 | $4.40 | 82200 |
| 2022-10-17 | 4.32 | $4.34 | 60238 |
| 2022-10-14 | 4.33 | $4.25 | 73330 |
| 2022-10-13 | 4.34 | $4.28 | 69123 |
| 2022-10-12 | 4.36 | $4.27 | 29400 |
| 2022-10-11 | 4.37 | $4.26 | 61702 |
| 2022-10-10 | 4.40 | $4.23 | 88431 |
| 2022-10-07 | 4.43 | $4.33 | 57011 |
| 2022-10-06 | 4.45 | $4.46 | 31200 |
| 2022-10-05 | 4.46 | $4.53 | 56000 |
| 2022-10-04 | 4.47 | $4.54 | 63421 |
| 2022-10-03 | 4.48 | $4.37 | 257400 |
| 2022-09-30 | 4.51 | $4.15 | 154100 |
| 2022-09-29 | 4.56 | $4.25 | 173100 |
| 2022-09-28 | 4.60 | $4.24 | 210845 |
| 2022-09-27 | 4.65 | $4.20 | 138010 |
| 2022-09-26 | 4.71 | $4.30 | 145100 |
| 2022-09-23 | 4.76 | $4.33 | 91700 |
| 2022-09-22 | 4.81 | $4.49 | 106548 |
| 2022-09-21 | 4.85 | $4.60 | 94500 |
| 2022-09-20 | 4.87 | $4.67 | 118300 |
| 2022-09-19 | 4.90 | $4.76 | 89447 |
| 2022-09-16 | 4.91 | $4.77 | 138843 |
| 2022-09-15 | 4.93 | $4.90 | 68800 |
| 2022-09-14 | 4.94 | $5.00 | 216844 |
| 2022-09-13 | 4.93 | $4.88 | 179534 |
| 2022-09-12 | 4.94 | $4.98 | 151407 |
| 2022-09-09 | 4.94 | $5.10 | 163200 |
| 2022-09-08 | 4.94 | $5.00 | 66600 |
| 2022-09-07 | 4.94 | $4.88 | 103716 |
| 2022-09-06 | 4.95 | $4.77 | 90500 |
| 2022-09-02 | 4.97 | $4.84 | 73715 |
| 2022-09-01 | 4.99 | $4.84 | 83000 |
| 2022-08-31 | 5.01 | $4.85 | 73816 |
| 2022-08-30 | 5.02 | $4.89 | 111000 |
| 2022-08-29 | 5.04 | $4.92 | 75000 |
| 2022-08-26 | 5.04 | $4.94 | 63100 |
| 2022-08-25 | 5.05 | $5.03 | 109420 |
| 2022-08-24 | 5.05 | $4.98 | 100600 |
| 2022-08-23 | 5.04 | $4.95 | 85635 |
| 2022-08-22 | 5.04 | $4.97 | 143821 |
| 2022-08-19 | 5.04 | $5.10 | 72238 |
| 2022-08-18 | 5.02 | $5.15 | 70838 |
| 2022-08-17 | 4.99 | $5.12 | 100300 |
| 2022-08-16 | 4.97 | $5.20 | 113300 |
| 2022-08-15 | 4.93 | $5.22 | 87300 |
| 2022-08-12 | 4.89 | $5.20 | 92300 |
| 2022-08-11 | 4.84 | $5.11 | 97529 |
| 2022-08-10 | 4.81 | $5.07 | 107400 |
| 2022-08-09 | 4.77 | $5.02 | 80227 |
| 2022-08-08 | 4.73 | $4.98 | 93500 |
| 2022-08-05 | 4.69 | $4.95 | 98606 |
| 2022-08-04 | 4.66 | $4.90 | 83700 |
| 2022-08-03 | 4.63 | $4.81 | 46600 |
| 2022-08-02 | 4.60 | $4.74 | 75900 |
| 2022-08-01 | 4.58 | $4.75 | 166515 |
| 2022-07-29 | 4.56 | $4.73 | 188700 |
| 2022-07-28 | 4.53 | $4.70 | 89900 |
| 2022-07-27 | 4.51 | $4.65 | 97000 |
| 2022-07-26 | 4.49 | $4.55 | 64900 |
| 2022-07-25 | 4.48 | $4.63 | 83327 |
| 2022-07-22 | 4.46 | $4.55 | 88928 |
| 2022-07-21 | 4.45 | $4.59 | 79309 |
| 2022-07-20 | 4.43 | $4.59 | 47526 |
| 2022-07-19 | 4.41 | $4.52 | 95800 |
| 2022-07-18 | 4.40 | $4.43 | 105300 |
| 2022-07-15 | 4.39 | $4.47 | 83300 |
| 2022-07-14 | 4.38 | $4.38 | 98425 |
| 2022-07-13 | 4.37 | $4.36 | 72600 |
| 2022-07-12 | 4.37 | $4.39 | 85819 |
| 2022-07-11 | 4.37 | $4.40 | 68321 |
| 2022-07-08 | 4.37 | $4.43 | 70000 |
| 2022-07-07 | 4.37 | $4.41 | 89400 |
| 2022-07-06 | 4.37 | $4.39 | 108200 |
| 2022-07-05 | 4.38 | $4.43 | 173500 |
| 2022-07-01 | 4.39 | $4.41 | 302616 |
| 2022-06-30 | 4.40 | $4.36 | 116631 |
| 2022-06-29 | 4.42 | $4.36 | 103500 |
| 2022-06-28 | 4.44 | $4.37 | 117308 |
| 2022-06-27 | 4.46 | $4.38 | 118400 |
| 2022-06-24 | 4.49 | $4.38 | 57228 |
| 2022-06-23 | 4.52 | $4.27 | 109710 |
| 2022-06-22 | 4.56 | $4.26 | 103025 |
| 2022-06-21 | 4.60 | $4.25 | 97900 |
| 2022-06-17 | 4.64 | $4.18 | 132426 |
| 2022-06-16 | 4.70 | $4.19 | 361023 |
| 2022-06-15 | 4.76 | $4.38 | 195600 |
| 2022-06-14 | 4.80 | $4.33 | 145200 |
| 2022-06-13 | 4.84 | $4.46 | 87206 |
| 2022-06-10 | 4.88 | $4.63 | 179900 |
| 2022-06-09 | 4.90 | $4.92 | 151717 |
| 2022-06-08 | 4.89 | $4.98 | 183522 |
| 2022-06-07 | 4.87 | $5.01 | 87104 |
| 2022-06-06 | 4.85 | $4.99 | 104842 |
| 2022-06-03 | 4.84 | $4.98 | 171200 |
| 2022-06-02 | 4.82 | $5.04 | 133700 |
| 2022-06-01 | 4.80 | $4.97 | 150100 |
| 2022-05-31 | 4.78 | $4.91 | 65600 |
| 2022-05-27 | 4.77 | $4.93 | 98400 |
| 2022-05-26 | 4.76 | $4.86 | 151700 |
| 2022-05-25 | 4.76 | $4.73 | 95818 |
| 2022-05-24 | 4.77 | $4.69 | 161400 |
| 2022-05-23 | 4.79 | $4.72 | 86400 |
| 2022-05-20 | 4.80 | $4.66 | 211800 |
| 2022-05-19 | 4.82 | $4.66 | 122900 |
| 2022-05-18 | 4.85 | $4.70 | 179600 |
| 2022-05-17 | 4.87 | $4.84 | 111800 |
| 2022-05-16 | 4.88 | $4.75 | 86600 |
| 2022-05-13 | 4.90 | $4.77 | 98109 |
| 2022-05-12 | 4.93 | $4.60 | 266500 |
| 2022-05-11 | 4.97 | $4.76 | 163339 |
| 2022-05-10 | 4.99 | $4.82 | 193407 |
| 2022-05-09 | 5.02 | $4.81 | 169120 |
| 2022-05-06 | 5.04 | $4.96 | 112401 |
| 2022-05-05 | 5.06 | $4.95 | 120338 |
| 2022-05-04 | 5.07 | $5.12 | 197300 |
| 2022-05-03 | 5.07 | $5.00 | 217911 |
| 2022-05-02 | 5.09 | $4.96 | 130600 |
| 2022-04-29 | 5.11 | $4.98 | 158100 |
| 2022-04-28 | 5.12 | $5.08 | 90933 |
| 2022-04-27 | 5.13 | $4.98 | 128740 |
| 2022-04-26 | 5.16 | $4.97 | 201342 |
| 2022-04-25 | 5.18 | $5.07 | 161500 |
| 2022-04-22 | 5.19 | $5.08 | 166500 |
| 2022-04-21 | 5.21 | $5.15 | 150024 |
| 2022-04-20 | 5.21 | $5.24 | 126800 |
| 2022-04-19 | 5.21 | $5.18 | 108500 |
| 2022-04-18 | 5.22 | $5.12 | 123789 |
| 2022-04-14 | 5.23 | $5.14 | 60000 |
| 2022-04-13 | 5.24 | $5.20 | 84846 |
| 2022-04-12 | 5.24 | $5.17 | 123733 |
| 2022-04-11 | 5.24 | $5.15 | 124519 |
| 2022-04-08 | 5.24 | $5.21 | 51038 |
| 2022-04-07 | 5.24 | $5.21 | 127301 |
| 2022-04-06 | 5.24 | $5.21 | 112000 |
| 2022-04-05 | 5.24 | $5.30 | 179200 |
| 2022-04-04 | 5.22 | $5.39 | 82973 |
| 2022-04-01 | 5.20 | $5.38 | 338018 |
| 2022-03-31 | 5.18 | $5.30 | 75500 |
| 2022-03-30 | 5.17 | $5.32 | 191801 |
| 2022-03-29 | 5.15 | $5.28 | 105432 |
| 2022-03-28 | 5.14 | $5.21 | 79626 |
| 2022-03-25 | 5.13 | $5.19 | 182646 |
| 2022-03-24 | 5.13 | $5.19 | 151900 |
| 2022-03-23 | 5.13 | $5.16 | 146000 |
| 2022-03-22 | 5.13 | $5.19 | 201800 |
| 2022-03-21 | 5.13 | $5.13 | 151100 |
| 2022-03-18 | 5.13 | $5.16 | 169107 |
| 2022-03-17 | 5.13 | $5.11 | 221102 |
| 2022-03-16 | 5.14 | $5.07 | 183417 |
| 2022-03-15 | 5.16 | $4.92 | 242800 |
| 2022-03-14 | 5.19 | $4.89 | 253821 |
| 2022-03-11 | 5.22 | $5.01 | 199014 |
| 2022-03-10 | 5.25 | $5.16 | 247117 |
| 2022-03-09 | 5.26 | $5.23 | 177822 |
| 2022-03-08 | 5.27 | $5.15 | 177903 |
| 2022-03-07 | 5.29 | $5.14 | 197900 |
| 2022-03-04 | 5.31 | $5.31 | 138863 |
| 2022-03-03 | 5.32 | $5.30 | 108800 |
| 2022-03-02 | 5.32 | $5.32 | 146400 |
| 2022-03-01 | 5.33 | $5.26 | 168903 |
| 2022-02-28 | 5.34 | $5.29 | 152300 |
| 2022-02-25 | 5.35 | $5.28 | 86300 |
| 2022-02-24 | 5.36 | $5.19 | 376300 |
| 2022-02-23 | 5.38 | $5.18 | 154432 |
| 2022-02-22 | 5.41 | $5.22 | 187800 |
| 2022-02-18 | 5.42 | $5.35 | 104300 |
| 2022-02-17 | 5.43 | $5.33 | 219700 |
| 2022-02-16 | 5.44 | $5.45 | 220230 |
| 2022-02-15 | 5.44 | $5.41 | 105900 |
| 2022-02-14 | 5.45 | $5.35 | 202407 |
| 2022-02-11 | 5.46 | $5.41 | 245020 |
| 2022-02-10 | 5.47 | $5.48 | 294500 |
| 2022-02-09 | 5.48 | $5.55 | 263119 |
| 2022-02-08 | 5.48 | $5.47 | 263100 |
| 2022-02-07 | 5.49 | $5.47 | 191937 |
| 2022-02-04 | 5.50 | $5.44 | 198719 |
| 2022-02-03 | 5.52 | $5.43 | 141900 |
| 2022-02-02 | 5.54 | $5.54 | 284500 |
| 2022-02-01 | 5.55 | $5.53 | 152800 |
| 2022-01-31 | 5.56 | $5.48 | 194000 |
| 2022-01-28 | 5.58 | $5.39 | 166323 |
| 2022-01-27 | 5.61 | $5.30 | 234700 |
| 2022-01-26 | 5.65 | $5.31 | 211514 |
| 2022-01-25 | 5.69 | $5.33 | 391300 |
| 2022-01-24 | 5.74 | $5.37 | 593400 |
| 2022-01-21 | 5.78 | $5.45 | 388100 |
| 2022-01-20 | 5.82 | $5.66 | 267121 |
| 2022-01-19 | 5.83 | $5.72 | 235002 |
| 2022-01-18 | 5.85 | $5.74 | 132600 |
| 2022-01-14 | 5.85 | $5.87 | 138700 |
| 2022-01-13 | 5.85 | $5.89 | 105431 |
| 2022-01-12 | 5.84 | $5.90 | 169300 |
| 2022-01-11 | 5.84 | $5.87 | 144647 |
| 2022-01-10 | 5.83 | $5.78 | 241312 |
| 2022-01-07 | 5.84 | $5.79 | 215700 |
| 2022-01-06 | 5.84 | $5.80 | 279324 |
| 2022-01-05 | 5.85 | $5.80 | 307600 |
| 2022-01-04 | 5.85 | $5.89 | 169800 |
| 2022-01-03 | 5.85 | $5.92 | 317243 |
| 2021-12-31 | 5.84 | $5.89 | 160347 |
| 2021-12-30 | 5.84 | $5.92 | 109300 |
| 2021-12-29 | 5.83 | $5.93 | 114030 |
| 2021-12-28 | 5.82 | $5.90 | 79029 |
| 2021-12-27 | 5.82 | $5.87 | 131100 |
| 2021-12-23 | 5.81 | $5.81 | 179543 |
| 2021-12-22 | 5.82 | $5.79 | 133505 |
| 2021-12-21 | 5.82 | $5.72 | 90100 |
| 2021-12-20 | 5.84 | $5.64 | 173312 |
| 2021-12-17 | 5.86 | $5.71 | 122921 |
| 2021-12-16 | 5.87 | $5.73 | 229413 |
| 2021-12-15 | 5.89 | $5.83 | 90700 |
| 2021-12-14 | 5.89 | $5.81 | 186000 |
| 2021-12-13 | 5.90 | $5.80 | 226247 |
| 2021-12-10 | 5.91 | $5.98 | 167106 |
| 2021-12-09 | 5.90 | $5.99 | 162800 |
| 2021-12-08 | 5.88 | $6.01 | 252725 |
| 2021-12-07 | 5.87 | $5.97 | 311900 |
| 2021-12-06 | 5.86 | $5.93 | 171505 |
| 2021-12-03 | 5.85 | $5.81 | 175938 |
| 2021-12-02 | 5.85 | $5.91 | 303925 |
| 2021-12-01 | 5.84 | $5.82 | 141400 |
| 2021-11-30 | 5.85 | $5.86 | 122400 |
| 2021-11-29 | 5.84 | $5.89 | 140032 |
| 2021-11-26 | 5.84 | $5.81 | 95227 |
| 2021-11-24 | 5.84 | $5.90 | 168000 |
| 2021-11-23 | 5.83 | $5.91 | 338100 |
| 2021-11-22 | 5.82 | $5.86 | 175705 |
| 2021-11-19 | 5.82 | $5.80 | 188820 |
| 2021-11-18 | 5.82 | $5.82 | 153415 |
| 2021-11-17 | 5.82 | $5.81 | 191200 |
| 2021-11-16 | 5.82 | $5.82 | 144400 |
| 2021-11-15 | 5.82 | $5.83 | 102900 |
| 2021-11-12 | 5.81 | $5.83 | 158100 |
| 2021-11-11 | 5.81 | $5.83 | 116445 |
| 2021-11-10 | 5.80 | $5.80 | 231200 |
| 2021-11-09 | 5.80 | $5.83 | 189806 |
| 2021-11-08 | 5.79 | $5.90 | 169900 |
| 2021-11-05 | 5.78 | $5.81 | 128124 |
| 2021-11-04 | 5.77 | $5.83 | 280717 |
| 2021-11-03 | 5.76 | $5.80 | 231600 |
| 2021-11-02 | 5.75 | $5.78 | 166711 |
| 2021-11-01 | 5.74 | $5.79 | 251200 |
| 2021-10-29 | 5.73 | $5.81 | 145639 |
| 2021-10-28 | 5.71 | $5.84 | 173132 |
| 2021-10-27 | 5.69 | $5.78 | 82712 |
| 2021-10-26 | 5.68 | $5.79 | 129529 |
| 2021-10-25 | 5.66 | $5.77 | 115800 |
| 2021-10-22 | 5.64 | $5.75 | 74900 |
| 2021-10-21 | 5.63 | $5.70 | 148312 |
| 2021-10-20 | 5.62 | $5.73 | 191000 |
| 2021-10-19 | 5.61 | $5.69 | 279100 |
| 2021-10-18 | 5.60 | $5.73 | 63700 |
| 2021-10-15 | 5.58 | $5.69 | 54800 |
| 2021-10-14 | 5.57 | $5.68 | 81500 |
| 2021-10-13 | 5.56 | $5.63 | 91700 |
| 2021-10-12 | 5.56 | $5.61 | 157237 |
| 2021-10-11 | 5.55 | $5.62 | 267200 |
| 2021-10-08 | 5.55 | $5.54 | 153200 |
| 2021-10-07 | 5.56 | $5.53 | 105700 |
| 2021-10-06 | 5.57 | $5.48 | 134304 |
| 2021-10-05 | 5.59 | $5.50 | 202100 |
| 2021-10-04 | 5.61 | $5.46 | 171600 |
| 2021-10-01 | 5.63 | $5.55 | 250113 |
| 2021-09-30 | 5.65 | $5.52 | 97914 |
| 2021-09-29 | 5.67 | $5.53 | 110000 |
| 2021-09-28 | 5.70 | $5.52 | 189200 |
| 2021-09-27 | 5.72 | $5.61 | 98700 |
| 2021-09-24 | 5.74 | $5.59 | 129509 |
| 2021-09-23 | 5.77 | $5.64 | 198647 |
| 2021-09-22 | 5.78 | $5.61 | 105600 |
| 2021-09-21 | 5.81 | $5.59 | 149400 |
| 2021-09-20 | 5.83 | $5.56 | 392538 |
| 2021-09-17 | 5.87 | $5.71 | 150300 |
| 2021-09-16 | 5.88 | $5.76 | 171938 |
| 2021-09-15 | 5.89 | $5.79 | 245100 |
| 2021-09-14 | 5.90 | $5.83 | 127300 |
| 2021-09-13 | 5.91 | $5.86 | 169703 |
| 2021-09-10 | 5.92 | $5.92 | 132940 |
| 2021-09-09 | 5.91 | $5.91 | 130000 |
| 2021-09-08 | 5.91 | $5.91 | 100648 |
| 2021-09-07 | 5.92 | $5.93 | 172048 |
| 2021-09-03 | 5.91 | $6.00 | 100300 |
| 2021-09-02 | 5.90 | $5.94 | 98200 |
| 2021-09-01 | 5.90 | $5.96 | 78016 |
| 2021-08-31 | 5.89 | $5.94 | 109600 |
| 2021-08-30 | 5.89 | $5.88 | 109919 |
| 2021-08-27 | 5.89 | $5.90 | 125900 |
| 2021-08-26 | 5.89 | $5.88 | 87345 |
| 2021-08-25 | 5.89 | $5.90 | 55200 |
| 2021-08-24 | 5.89 | $5.91 | 157729 |
| 2021-08-23 | 5.88 | $5.86 | 121910 |
| 2021-08-20 | 5.88 | $5.81 | 113600 |
| 2021-08-19 | 5.89 | $5.81 | 173200 |
| 2021-08-18 | 5.89 | $5.89 | 96925 |
| 2021-08-17 | 5.89 | $5.90 | 101100 |
| 2021-08-16 | 5.88 | $5.94 | 110200 |
| 2021-08-13 | 5.88 | $5.96 | 92000 |
| 2021-08-12 | 5.86 | $5.96 | 92712 |
| 2021-08-11 | 5.85 | $5.94 | 92200 |
| 2021-08-10 | 5.84 | $5.94 | 99502 |
| 2021-08-09 | 5.83 | $5.89 | 99400 |
| 2021-08-06 | 5.82 | $5.89 | 142114 |
| 2021-08-05 | 5.82 | $5.85 | 80500 |
| 2021-08-04 | 5.81 | $5.84 | 76500 |
| 2021-08-03 | 5.81 | $5.85 | 119764 |
| 2021-08-02 | 5.81 | $5.83 | 59503 |
| 2021-07-30 | 5.81 | $5.79 | 63100 |
| 2021-07-29 | 5.81 | $5.83 | 109100 |
| 2021-07-28 | 5.81 | $5.81 | 92221 |
| 2021-07-27 | 5.81 | $5.74 | 131743 |
| 2021-07-26 | 5.82 | $5.78 | 146500 |
| 2021-07-23 | 5.82 | $5.83 | 132600 |
| 2021-07-22 | 5.82 | $5.80 | 59600 |
| 2021-07-21 | 5.82 | $5.79 | 103944 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.56
2026-07-17
Close Price
$6.50
Vol: 44800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.81
Average
5.08
Maximum
6.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.56 | $6.50 | 44800 |
| 2026-07-16 | 6.57 | $6.56 | 61137 |
| 2026-07-15 | 6.57 | $6.59 | 62936 |
| 2026-07-14 | 6.56 | $6.60 | 58300 |
| 2026-07-13 | 6.55 | $6.60 | 181600 |
| 2026-07-10 | 6.53 | $6.57 | 55835 |
| 2026-07-09 | 6.52 | $6.56 | 76124 |
| 2026-07-08 | 6.51 | $6.54 | 117600 |
| 2026-07-07 | 6.50 | $6.48 | 144308 |
| 2026-07-06 | 6.51 | $6.55 | 116200 |
| 2026-07-02 | 6.50 | $6.46 | 141372 |
| 2026-07-01 | 6.50 | $6.60 | 222500 |
| 2026-06-30 | 6.48 | $6.53 | 278634 |
| 2026-06-29 | 6.47 | $6.50 | 97700 |
| 2026-06-26 | 6.46 | $6.41 | 80727 |
| 2026-06-25 | 6.47 | $6.41 | 93431 |
| 2026-06-24 | 6.49 | $6.43 | 95400 |
| 2026-06-23 | 6.50 | $6.46 | 48200 |
| 2026-06-22 | 6.51 | $6.49 | 43701 |
| 2026-06-18 | 6.51 | $6.47 | 41319 |
| 2026-06-17 | 6.51 | $6.46 | 60312 |
| 2026-06-16 | 6.52 | $6.46 | 165739 |
| 2026-06-15 | 6.53 | $6.46 | 51490 |
| 2026-06-12 | 6.54 | $6.41 | 68220 |
| 2026-06-11 | 6.57 | $6.41 | 63111 |
| 2026-06-10 | 6.60 | $6.48 | 82600 |
| 2026-06-09 | 6.61 | $6.53 | 92421 |
| 2026-06-08 | 6.62 | $6.48 | 125841 |
| 2026-06-05 | 6.64 | $6.46 | 108238 |
| 2026-06-04 | 6.66 | $6.69 | 68236 |
| 2026-06-03 | 6.65 | $6.70 | 108600 |
| 2026-06-02 | 6.62 | $6.72 | 132100 |
| 2026-06-01 | 6.59 | $6.67 | 157021 |
| 2026-05-29 | 6.56 | $6.64 | 146607 |
| 2026-05-28 | 6.53 | $6.56 | 103300 |
| 2026-05-27 | 6.51 | $6.52 | 85500 |
| 2026-05-26 | 6.50 | $6.52 | 122512 |
| 2026-05-22 | 6.49 | $6.48 | 44203 |
| 2026-05-21 | 6.48 | $6.49 | 45036 |
| 2026-05-20 | 6.47 | $6.46 | 38442 |
| 2026-05-19 | 6.47 | $6.32 | 51600 |
| 2026-05-18 | 6.49 | $6.37 | 62422 |
| 2026-05-15 | 6.50 | $6.39 | 59500 |
| 2026-05-14 | 6.51 | $6.47 | 56245 |
| 2026-05-13 | 6.51 | $6.50 | 62100 |
| 2026-05-12 | 6.49 | $6.49 | 111100 |
| 2026-05-11 | 6.48 | $6.53 | 167530 |
| 2026-05-08 | 6.46 | $6.54 | 96700 |
| 2026-05-07 | 6.43 | $6.41 | 115600 |
| 2026-05-06 | 6.42 | $6.47 | 139014 |
| 2026-05-05 | 6.39 | $6.40 | 102200 |
| 2026-05-04 | 6.38 | $6.38 | 141306 |
| 2026-05-01 | 6.37 | $6.39 | 82800 |
| 2026-04-30 | 6.35 | $6.37 | 95100 |
| 2026-04-29 | 6.33 | $6.25 | 138230 |
| 2026-04-28 | 6.34 | $6.25 | 101800 |
| 2026-04-27 | 6.35 | $6.29 | 70900 |
| 2026-04-24 | 6.34 | $6.31 | 116340 |
| 2026-04-23 | 6.34 | $6.32 | 137500 |
| 2026-04-22 | 6.32 | $6.39 | 96248 |
| 2026-04-21 | 6.30 | $6.27 | 102149 |
| 2026-04-20 | 6.29 | $6.37 | 96911 |
| 2026-04-17 | 6.26 | $6.42 | 154300 |
| 2026-04-16 | 6.21 | $6.37 | 145900 |
| 2026-04-15 | 6.16 | $6.36 | 130300 |
| 2026-04-14 | 6.11 | $6.36 | 138300 |
| 2026-04-13 | 6.05 | $6.33 | 97500 |
| 2026-04-10 | 5.99 | $6.26 | 222002 |
| 2026-04-09 | 5.93 | $6.28 | 206835 |
| 2026-04-08 | 5.85 | $6.14 | 194683 |
| 2026-04-07 | 5.80 | $5.90 | 60909 |
| 2026-04-06 | 5.79 | $5.94 | 98700 |
| 2026-04-02 | 5.76 | $5.87 | 120500 |
| 2026-04-01 | 5.75 | $5.96 | 222940 |
| 2026-03-31 | 5.72 | $5.83 | 156823 |
| 2026-03-30 | 5.71 | $5.55 | 111118 |
| 2026-03-27 | 5.76 | $5.55 | 120900 |
| 2026-03-26 | 5.82 | $5.71 | 85700 |
| 2026-03-25 | 5.85 | $5.84 | 93400 |
| 2026-03-24 | 5.87 | $5.76 | 87525 |
| 2026-03-23 | 5.90 | $5.75 | 113400 |
| 2026-03-20 | 5.94 | $5.68 | 94800 |
| 2026-03-19 | 6.00 | $5.85 | 191140 |
| 2026-03-18 | 6.04 | $5.95 | 63600 |
| 2026-03-17 | 6.06 | $5.97 | 56071 |
| 2026-03-16 | 6.08 | $5.98 | 50500 |
| 2026-03-13 | 6.10 | $5.92 | 86786 |
| 2026-03-12 | 6.14 | $5.97 | 85500 |
| 2026-03-11 | 6.18 | $6.17 | 101000 |
| 2026-03-10 | 6.18 | $6.16 | 136500 |
| 2026-03-09 | 6.18 | $6.08 | 151447 |
| 2026-03-06 | 6.19 | $6.09 | 88800 |
| 2026-03-05 | 6.21 | $6.12 | 77401 |
| 2026-03-04 | 6.22 | $6.17 | 86849 |
| 2026-03-03 | 6.22 | $6.13 | 109500 |
| 2026-03-02 | 6.23 | $6.25 | 98926 |
| 2026-02-27 | 6.22 | $6.28 | 83300 |
| 2026-02-26 | 6.20 | $6.25 | 118800 |
| 2026-02-25 | 6.18 | $6.22 | 97700 |
| 2026-02-24 | 6.17 | $6.19 | 129849 |
| 2026-02-23 | 6.16 | $6.16 | 61421 |
| 2026-02-20 | 6.15 | $6.19 | 142140 |
| 2026-02-19 | 6.13 | $6.13 | 130500 |
| 2026-02-18 | 6.13 | $6.13 | 119000 |
| 2026-02-17 | 6.12 | $6.11 | 174200 |
| 2026-02-13 | 6.12 | $6.08 | 123363 |
| 2026-02-12 | 6.12 | $6.08 | 147300 |
| 2026-02-11 | 6.12 | $6.13 | 115300 |
| 2026-02-10 | 6.11 | $6.13 | 166910 |
| 2026-02-09 | 6.10 | $6.16 | 203300 |
| 2026-02-06 | 6.08 | $6.08 | 183400 |
| 2026-02-05 | 6.07 | $6.03 | 163500 |
| 2026-02-04 | 6.07 | $6.05 | 135270 |
| 2026-02-03 | 6.07 | $6.07 | 175100 |
| 2026-02-02 | 6.06 | $6.11 | 210838 |
| 2026-01-30 | 6.05 | $6.05 | 125428 |
| 2026-01-29 | 6.04 | $6.06 | 123502 |
| 2026-01-28 | 6.03 | $6.05 | 103346 |
| 2026-01-27 | 6.02 | $6.06 | 123781 |
| 2026-01-26 | 6.00 | $6.02 | 136541 |
| 2026-01-23 | 5.99 | $5.98 | 172922 |
| 2026-01-22 | 5.99 | $6.01 | 123135 |
| 2026-01-21 | 5.98 | $5.97 | 104611 |
| 2026-01-20 | 5.97 | $5.94 | 117800 |
| 2026-01-16 | 5.98 | $5.99 | 106500 |
| 2026-01-15 | 5.97 | $5.99 | 83900 |
| 2026-01-14 | 5.96 | $5.94 | 148931 |
| 2026-01-13 | 5.96 | $6.00 | 158722 |
| 2026-01-12 | 5.94 | $5.99 | 185843 |
| 2026-01-09 | 5.93 | $5.99 | 188700 |
| 2026-01-08 | 5.91 | $5.94 | 153000 |
| 2026-01-07 | 5.90 | $5.94 | 256724 |
| 2026-01-06 | 5.89 | $5.94 | 149217 |
| 2026-01-05 | 5.88 | $5.88 | 167133 |
| 2026-01-02 | 5.87 | $5.86 | 227151 |
| 2025-12-31 | 5.87 | $5.83 | 238900 |
| 2025-12-30 | 5.88 | $5.88 | 153348 |
| 2025-12-29 | 5.88 | $5.85 | 193641 |
| 2025-12-26 | 5.88 | $5.91 | 159800 |
| 2025-12-24 | 5.87 | $5.86 | 68121 |
| 2025-12-23 | 5.87 | $5.86 | 95100 |
| 2025-12-22 | 5.86 | $5.87 | 107500 |
| 2025-12-19 | 5.86 | $5.83 | 124717 |
| 2025-12-18 | 5.86 | $5.80 | 196800 |
| 2025-12-17 | 5.87 | $5.77 | 175900 |
| 2025-12-16 | 5.89 | $5.83 | 221512 |
| 2025-12-15 | 5.90 | $5.87 | 920300 |
| 2025-12-12 | 5.90 | $5.83 | 84517 |
| 2025-12-11 | 5.91 | $5.85 | 123940 |
| 2025-12-10 | 5.92 | $6.00 | 159700 |
| 2025-12-09 | 5.89 | $5.92 | 175022 |
| 2025-12-08 | 5.88 | $5.94 | 135714 |
| 2025-12-05 | 5.86 | $5.94 | 196015 |
| 2025-12-04 | 5.83 | $5.89 | 252639 |
| 2025-12-03 | 5.82 | $5.87 | 178835 |
| 2025-12-02 | 5.80 | $5.86 | 100245 |
| 2025-12-01 | 5.79 | $5.86 | 144829 |
| 2025-11-28 | 5.77 | $5.88 | 88300 |
| 2025-11-26 | 5.74 | $5.84 | 174104 |
| 2025-11-25 | 5.72 | $5.81 | 140123 |
| 2025-11-24 | 5.70 | $5.76 | 93400 |
| 2025-11-21 | 5.69 | $5.69 | 80135 |
| 2025-11-20 | 5.70 | $5.58 | 157103 |
| 2025-11-19 | 5.72 | $5.69 | 182600 |
| 2025-11-18 | 5.73 | $5.65 | 187500 |
| 2025-11-17 | 5.75 | $5.66 | 176800 |
| 2025-11-14 | 5.76 | $5.70 | 160301 |
| 2025-11-13 | 5.78 | $5.74 | 136300 |
| 2025-11-12 | 5.78 | $5.78 | 189039 |
| 2025-11-11 | 5.78 | $5.82 | 119250 |
| 2025-11-10 | 5.77 | $5.81 | 221800 |
| 2025-11-07 | 5.75 | $5.71 | 133601 |
| 2025-11-06 | 5.76 | $5.72 | 168129 |
| 2025-11-05 | 5.77 | $5.78 | 169394 |
| 2025-11-04 | 5.76 | $5.72 | 147500 |
| 2025-11-03 | 5.77 | $5.79 | 149000 |
| 2025-10-31 | 5.76 | $5.79 | 155000 |
| 2025-10-30 | 5.75 | $5.77 | 142600 |
| 2025-10-29 | 5.75 | $5.78 | 81600 |
| 2025-10-28 | 5.74 | $5.76 | 123700 |
| 2025-10-27 | 5.73 | $5.77 | 237500 |
| 2025-10-24 | 5.72 | $5.72 | 157109 |
| 2025-10-23 | 5.72 | $5.73 | 125300 |
| 2025-10-22 | 5.72 | $5.70 | 76600 |
| 2025-10-21 | 5.72 | $5.73 | 40600 |
| 2025-10-20 | 5.71 | $5.72 | 100600 |
| 2025-10-17 | 5.71 | $5.69 | 122327 |
| 2025-10-16 | 5.71 | $5.71 | 126316 |
| 2025-10-15 | 5.71 | $5.73 | 131342 |
| 2025-10-14 | 5.71 | $5.69 | 185837 |
| 2025-10-13 | 5.71 | $5.69 | 177400 |
| 2025-10-10 | 5.71 | $5.62 | 178800 |
| 2025-10-09 | 5.73 | $5.73 | 241244 |
| 2025-10-08 | 5.73 | $5.77 | 182700 |
| 2025-10-07 | 5.71 | $5.78 | 293000 |
| 2025-10-06 | 5.70 | $5.72 | 118219 |
| 2025-10-03 | 5.69 | $5.74 | 104200 |
| 2025-10-02 | 5.68 | $5.75 | 153811 |
| 2025-10-01 | 5.67 | $5.75 | 284400 |
| 2025-09-30 | 5.65 | $5.70 | 191700 |
| 2025-09-29 | 5.64 | $5.61 | 106400 |
| 2025-09-26 | 5.64 | $5.58 | 104929 |
| 2025-09-25 | 5.66 | $5.61 | 162100 |
| 2025-09-24 | 5.67 | $5.60 | 100001 |
| 2025-09-23 | 5.68 | $5.64 | 101407 |
| 2025-09-22 | 5.69 | $5.64 | 191341 |
| 2025-09-19 | 5.70 | $5.67 | 125438 |
| 2025-09-18 | 5.70 | $5.65 | 112302 |
| 2025-09-17 | 5.71 | $5.61 | 79116 |
| 2025-09-16 | 5.73 | $5.67 | 102800 |
| 2025-09-15 | 5.74 | $5.68 | 103000 |
| 2025-09-12 | 5.75 | $5.68 | 155900 |
| 2025-09-11 | 5.76 | $5.80 | 118200 |
| 2025-09-10 | 5.74 | $5.75 | 148000 |
| 2025-09-09 | 5.74 | $5.73 | 78700 |
| 2025-09-08 | 5.73 | $5.75 | 85300 |
| 2025-09-05 | 5.72 | $5.71 | 65533 |
| 2025-09-04 | 5.72 | $5.71 | 271817 |
| 2025-09-03 | 5.72 | $5.68 | 132703 |
| 2025-09-02 | 5.72 | $5.67 | 148900 |
| 2025-08-29 | 5.72 | $5.72 | 92137 |
| 2025-08-28 | 5.72 | $5.71 | 77200 |
| 2025-08-27 | 5.71 | $5.69 | 137246 |
| 2025-08-26 | 5.71 | $5.70 | 440600 |
| 2025-08-25 | 5.71 | $5.67 | 102447 |
| 2025-08-22 | 5.71 | $5.69 | 153700 |
| 2025-08-21 | 5.70 | $5.61 | 129224 |
| 2025-08-20 | 5.71 | $5.64 | 127628 |
| 2025-08-19 | 5.72 | $5.68 | 80363 |
| 2025-08-18 | 5.72 | $5.68 | 84014 |
| 2025-08-15 | 5.71 | $5.74 | 125400 |
| 2025-08-14 | 5.70 | $5.73 | 137339 |
| 2025-08-13 | 5.68 | $5.74 | 163436 |
| 2025-08-12 | 5.66 | $5.74 | 198702 |
| 2025-08-11 | 5.63 | $5.65 | 57800 |
| 2025-08-08 | 5.62 | $5.66 | 104313 |
| 2025-08-07 | 5.60 | $5.58 | 291847 |
| 2025-08-06 | 5.60 | $5.62 | 157500 |
| 2025-08-05 | 5.59 | $5.57 | 118722 |
| 2025-08-04 | 5.58 | $5.55 | 102714 |
| 2025-08-01 | 5.58 | $5.50 | 106617 |
| 2025-07-31 | 5.59 | $5.59 | 117444 |
| 2025-07-30 | 5.58 | $5.57 | 193200 |
| 2025-07-29 | 5.57 | $5.58 | 185035 |
| 2025-07-28 | 5.56 | $5.55 | 140531 |
| 2025-07-25 | 5.56 | $5.59 | 152200 |
| 2025-07-24 | 5.54 | $5.51 | 133614 |
| 2025-07-23 | 5.54 | $5.54 | 161128 |
| 2025-07-22 | 5.53 | $5.52 | 82126 |
| 2025-07-21 | 5.52 | $5.54 | 149531 |
| 2025-07-18 | 5.51 | $5.50 | 63100 |
| 2025-07-17 | 5.50 | $5.49 | 196806 |
| 2025-07-16 | 5.49 | $5.49 | 232300 |
| 2025-07-15 | 5.48 | $5.47 | 214415 |
| 2025-07-14 | 5.48 | $5.50 | 153668 |
| 2025-07-11 | 5.46 | $5.44 | 173200 |
| 2025-07-10 | 5.46 | $5.46 | 174100 |
| 2025-07-09 | 5.45 | $5.49 | 171500 |
| 2025-07-08 | 5.43 | $5.47 | 106047 |
| 2025-07-07 | 5.41 | $5.47 | 215400 |
| 2025-07-03 | 5.39 | $5.47 | 219911 |
| 2025-07-02 | 5.37 | $5.42 | 112220 |
| 2025-07-01 | 5.35 | $5.43 | 179000 |
| 2025-06-30 | 5.33 | $5.39 | 242829 |
| 2025-06-27 | 5.31 | $5.36 | 105334 |
| 2025-06-26 | 5.29 | $5.31 | 179300 |
| 2025-06-25 | 5.28 | $5.30 | 106025 |
| 2025-06-24 | 5.27 | $5.30 | 84832 |
| 2025-06-23 | 5.26 | $5.19 | 127319 |
| 2025-06-20 | 5.28 | $5.15 | 125910 |
| 2025-06-18 | 5.30 | $5.21 | 71300 |
| 2025-06-17 | 5.31 | $5.22 | 96000 |
| 2025-06-16 | 5.32 | $5.25 | 151800 |
| 2025-06-13 | 5.33 | $5.17 | 115200 |
| 2025-06-12 | 5.36 | $5.28 | 135122 |
| 2025-06-11 | 5.36 | $5.37 | 146900 |
| 2025-06-10 | 5.35 | $5.38 | 121007 |
| 2025-06-09 | 5.34 | $5.33 | 79021 |
| 2025-06-06 | 5.33 | $5.32 | 55404 |
| 2025-06-05 | 5.32 | $5.32 | 49400 |
| 2025-06-04 | 5.30 | $5.31 | 70311 |
| 2025-06-03 | 5.29 | $5.30 | 123800 |
| 2025-06-02 | 5.28 | $5.24 | 126100 |
| 2025-05-30 | 5.28 | $5.29 | 63000 |
| 2025-05-29 | 5.26 | $5.23 | 56528 |
| 2025-05-28 | 5.26 | $5.20 | 226400 |
| 2025-05-27 | 5.26 | $5.28 | 56800 |
| 2025-05-23 | 5.24 | $5.19 | 61033 |
| 2025-05-22 | 5.24 | $5.23 | 56400 |
| 2025-05-21 | 5.23 | $5.23 | 61443 |
| 2025-05-20 | 5.22 | $5.25 | 89900 |
| 2025-05-19 | 5.20 | $5.23 | 78248 |
| 2025-05-16 | 5.18 | $5.24 | 56000 |
| 2025-05-15 | 5.15 | $5.19 | 47300 |
| 2025-05-14 | 5.13 | $5.22 | 66000 |
| 2025-05-13 | 5.10 | $5.21 | 153100 |
| 2025-05-12 | 5.07 | $5.16 | 157129 |
| 2025-05-09 | 5.05 | $5.08 | 22700 |
| 2025-05-08 | 5.03 | $5.07 | 30928 |
| 2025-05-07 | 5.02 | $5.07 | 53615 |
| 2025-05-06 | 5.00 | $5.05 | 46835 |
| 2025-05-05 | 4.98 | $5.11 | 45705 |
| 2025-05-02 | 4.95 | $5.09 | 60200 |
| 2025-05-01 | 4.91 | $5.07 | 79525 |
| 2025-04-30 | 4.88 | $5.02 | 124104 |
| 2025-04-29 | 4.85 | $5.01 | 29233 |
| 2025-04-28 | 4.82 | $4.98 | 57201 |
| 2025-04-25 | 4.78 | $4.98 | 56348 |
| 2025-04-24 | 4.75 | $4.95 | 45800 |
| 2025-04-23 | 4.71 | $4.84 | 89900 |
| 2025-04-22 | 4.69 | $4.77 | 62900 |
| 2025-04-21 | 4.69 | $4.70 | 97807 |
| 2025-04-17 | 4.69 | $4.76 | 73800 |
| 2025-04-16 | 4.69 | $4.75 | 74200 |
| 2025-04-15 | 4.69 | $4.84 | 99100 |
| 2025-04-14 | 4.67 | $4.76 | 75333 |
| 2025-04-11 | 4.67 | $4.69 | 116420 |
| 2025-04-10 | 4.68 | $4.59 | 96700 |
| 2025-04-09 | 4.72 | $4.76 | 184600 |
| 2025-04-08 | 4.72 | $4.43 | 136900 |
| 2025-04-07 | 4.80 | $4.43 | 301814 |
| 2025-04-04 | 4.88 | $4.54 | 287847 |
| 2025-04-03 | 4.96 | $4.90 | 88547 |
| 2025-04-02 | 4.98 | $5.01 | 72924 |
| 2025-04-01 | 4.98 | $4.97 | 233322 |
| 2025-03-31 | 4.98 | $4.95 | 158900 |
| 2025-03-28 | 5.00 | $4.92 | 79500 |
| 2025-03-27 | 5.01 | $5.02 | 59600 |
| 2025-03-26 | 5.02 | $5.01 | 79500 |
| 2025-03-25 | 5.02 | $5.07 | 70928 |
| 2025-03-24 | 5.01 | $5.03 | 78434 |
| 2025-03-21 | 5.01 | $5.02 | 50900 |
| 2025-03-20 | 5.01 | $5.02 | 58700 |
| 2025-03-19 | 5.01 | $5.02 | 62900 |
| 2025-03-18 | 5.01 | $4.99 | 40247 |
| 2025-03-17 | 5.02 | $5.01 | 57734 |
| 2025-03-14 | 5.02 | $4.93 | 48601 |
| 2025-03-13 | 5.04 | $4.87 | 107900 |
| 2025-03-12 | 5.08 | $5.02 | 97314 |
| 2025-03-11 | 5.10 | $4.99 | 84200 |
| 2025-03-10 | 5.12 | $5.00 | 99601 |
| 2025-03-07 | 5.14 | $5.08 | 95027 |
| 2025-03-06 | 5.15 | $5.06 | 111800 |
| 2025-03-05 | 5.16 | $5.11 | 94345 |
| 2025-03-04 | 5.17 | $5.05 | 230612 |
| 2025-03-03 | 5.19 | $5.11 | 132500 |
| 2025-02-28 | 5.20 | $5.14 | 65118 |
| 2025-02-27 | 5.21 | $5.15 | 166629 |
| 2025-02-26 | 5.21 | $5.19 | 95200 |
| 2025-02-25 | 5.21 | $5.17 | 160345 |
| 2025-02-24 | 5.21 | $5.19 | 103839 |
| 2025-02-21 | 5.20 | $5.21 | 250000 |
| 2025-02-20 | 5.19 | $5.24 | 153400 |
| 2025-02-19 | 5.17 | $5.25 | 379414 |
| 2025-02-18 | 5.14 | $5.25 | 211949 |
| 2025-02-14 | 5.11 | $5.22 | 593438 |
| 2025-02-13 | 5.08 | $5.13 | 91828 |
| 2025-02-12 | 5.06 | $5.09 | 71100 |
| 2025-02-11 | 5.05 | $5.07 | 49908 |
| 2025-02-10 | 5.04 | $5.07 | 97507 |
| 2025-02-07 | 5.03 | $5.06 | 91732 |
| 2025-02-06 | 5.02 | $5.05 | 104913 |
| 2025-02-05 | 5.01 | $5.05 | 178132 |
| 2025-02-04 | 4.99 | $5.02 | 144812 |
| 2025-02-03 | 4.99 | $4.98 | 92921 |
| 2025-01-31 | 4.98 | $5.00 | 61400 |
| 2025-01-30 | 4.98 | $4.99 | 95910 |
| 2025-01-29 | 4.97 | $4.96 | 143000 |
| 2025-01-28 | 4.97 | $5.00 | 158200 |
| 2025-01-27 | 4.97 | $4.95 | 167021 |
| 2025-01-24 | 4.97 | $5.02 | 149324 |
| 2025-01-23 | 4.95 | $5.01 | 106300 |
| 2025-01-22 | 4.94 | $5.02 | 172800 |
| 2025-01-21 | 4.92 | $5.03 | 92234 |
| 2025-01-17 | 4.90 | $4.99 | 116116 |
| 2025-01-16 | 4.88 | $4.96 | 137309 |
| 2025-01-15 | 4.86 | $4.94 | 151500 |
| 2025-01-14 | 4.85 | $4.85 | 86825 |
| 2025-01-13 | 4.85 | $4.84 | 216100 |
| 2025-01-10 | 4.86 | $4.82 | 141300 |
| 2025-01-08 | 4.87 | $4.87 | 63531 |
| 2025-01-07 | 4.88 | $4.87 | 90100 |
| 2025-01-06 | 4.88 | $4.88 | 100667 |
| 2025-01-03 | 4.88 | $4.85 | 293700 |
| 2025-01-02 | 4.89 | $4.81 | 1.3M |
| 2024-12-31 | 4.91 | $4.97 | 149700 |
| 2024-12-30 | 4.90 | $4.90 | 65600 |
| 2024-12-27 | 4.91 | $4.92 | 47601 |
| 2024-12-26 | 4.90 | $4.97 | 93900 |
| 2024-12-24 | 4.89 | $4.92 | 46400 |
| 2024-12-23 | 4.89 | $4.83 | 52337 |
| 2024-12-20 | 4.91 | $4.81 | 121929 |
| 2024-12-19 | 4.93 | $4.76 | 72400 |
| 2024-12-18 | 4.97 | $4.81 | 222008 |
| 2024-12-17 | 5.00 | $4.93 | 58900 |
| 2024-12-16 | 5.01 | $4.95 | 74000 |
| 2024-12-13 | 5.02 | $4.94 | 114148 |
| 2024-12-12 | 5.03 | $4.93 | 226500 |
| 2024-12-11 | 5.05 | $5.08 | 68518 |
| 2024-12-10 | 5.04 | $5.04 | 83700 |
| 2024-12-09 | 5.03 | $5.09 | 60300 |
| 2024-12-06 | 5.02 | $5.07 | 93832 |
| 2024-12-05 | 5.00 | $5.07 | 74700 |
| 2024-12-04 | 4.98 | $5.05 | 119600 |
| 2024-12-03 | 4.96 | $5.01 | 74200 |
| 2024-12-02 | 4.95 | $5.03 | 71044 |
| 2024-11-29 | 4.93 | $4.98 | 77636 |
| 2024-11-27 | 4.92 | $4.92 | 60000 |
| 2024-11-26 | 4.92 | $4.94 | 74902 |
| 2024-11-25 | 4.92 | $4.95 | 142507 |
| 2024-11-22 | 4.91 | $4.93 | 63239 |
| 2024-11-21 | 4.90 | $4.92 | 223310 |
| 2024-11-20 | 4.90 | $4.90 | 78200 |
| 2024-11-19 | 4.90 | $4.90 | 127800 |
| 2024-11-18 | 4.90 | $4.90 | 65800 |
| 2024-11-15 | 4.90 | $4.87 | 45900 |
| 2024-11-14 | 4.91 | $4.90 | 124919 |
| 2024-11-13 | 4.92 | $4.93 | 271100 |
| 2024-11-12 | 4.91 | $4.93 | 230216 |
| 2024-11-11 | 4.91 | $5.00 | 152600 |
| 2024-11-08 | 4.89 | $4.94 | 84530 |
| 2024-11-07 | 4.88 | $4.94 | 81200 |
| 2024-11-06 | 4.87 | $4.90 | 276406 |
| 2024-11-05 | 4.87 | $4.88 | 62400 |
| 2024-11-04 | 4.87 | $4.82 | 77633 |
| 2024-11-01 | 4.88 | $4.85 | 127000 |
| 2024-10-31 | 4.89 | $4.81 | 103000 |
| 2024-10-30 | 4.91 | $4.88 | 125545 |
| 2024-10-29 | 4.92 | $4.86 | 187300 |
| 2024-10-28 | 4.93 | $4.88 | 125739 |
| 2024-10-25 | 4.94 | $4.88 | 156200 |
| 2024-10-24 | 4.95 | $4.87 | 242630 |
| 2024-10-23 | 4.97 | $4.88 | 110830 |
| 2024-10-22 | 4.99 | $4.93 | 75900 |
| 2024-10-21 | 4.99 | $4.96 | 126200 |
| 2024-10-18 | 5.00 | $4.95 | 136525 |
| 2024-10-17 | 5.01 | $4.97 | 179200 |
| 2024-10-16 | 5.01 | $4.99 | 69434 |
| 2024-10-15 | 5.01 | $5.00 | 138824 |
| 2024-10-14 | 5.00 | $5.02 | 94408 |
| 2024-10-11 | 5.00 | $5.04 | 66300 |
| 2024-10-10 | 4.98 | $5.01 | 58037 |
| 2024-10-09 | 4.97 | $5.03 | 117102 |
| 2024-10-08 | 4.96 | $4.95 | 100845 |
| 2024-10-07 | 4.96 | $4.95 | 88800 |
| 2024-10-04 | 4.95 | $4.95 | 52545 |
| 2024-10-03 | 4.95 | $4.92 | 92209 |
| 2024-10-02 | 4.95 | $4.96 | 74122 |
| 2024-10-01 | 4.95 | $4.96 | 334627 |
| 2024-09-30 | 4.94 | $5.01 | 143200 |
| 2024-09-27 | 4.92 | $4.94 | 117204 |
| 2024-09-26 | 4.92 | $4.95 | 93300 |
| 2024-09-25 | 4.91 | $4.94 | 112321 |
| 2024-09-24 | 4.90 | $4.95 | 175800 |
| 2024-09-23 | 4.89 | $4.94 | 68800 |
| 2024-09-20 | 4.87 | $4.89 | 53705 |
| 2024-09-19 | 4.87 | $4.89 | 175000 |
| 2024-09-18 | 4.86 | $4.84 | 197300 |
| 2024-09-17 | 4.87 | $4.84 | 64900 |
| 2024-09-16 | 4.87 | $4.86 | 119027 |
| 2024-09-13 | 4.88 | $4.82 | 105600 |
| 2024-09-12 | 4.89 | $4.92 | 163700 |
| 2024-09-11 | 4.88 | $4.88 | 119825 |
| 2024-09-10 | 4.88 | $4.84 | 61840 |
| 2024-09-09 | 4.88 | $4.83 | 60006 |
| 2024-09-06 | 4.89 | $4.83 | 52200 |
| 2024-09-05 | 4.90 | $4.89 | 46827 |
| 2024-09-04 | 4.90 | $4.88 | 52800 |
| 2024-09-03 | 4.90 | $4.89 | 73045 |
| 2024-08-30 | 4.90 | $4.94 | 55705 |
| 2024-08-29 | 4.89 | $4.93 | 64347 |
| 2024-08-28 | 4.88 | $4.92 | 92527 |
| 2024-08-27 | 4.87 | $4.92 | 78000 |
| 2024-08-26 | 4.85 | $4.93 | 213232 |
| 2024-08-23 | 4.84 | $4.94 | 130500 |
| 2024-08-22 | 4.81 | $4.87 | 75600 |
| 2024-08-21 | 4.80 | $4.89 | 51931 |
| 2024-08-20 | 4.78 | $4.87 | 100216 |
| 2024-08-19 | 4.77 | $4.85 | 167151 |
| 2024-08-16 | 4.75 | $4.88 | 92000 |
| 2024-08-15 | 4.73 | $4.83 | 179417 |
| 2024-08-14 | 4.72 | $4.80 | 63114 |
| 2024-08-13 | 4.70 | $4.79 | 85734 |
| 2024-08-12 | 4.69 | $4.73 | 51943 |
| 2024-08-09 | 4.69 | $4.70 | 103800 |
| 2024-08-08 | 4.70 | $4.66 | 72672 |
| 2024-08-07 | 4.72 | $4.59 | 110829 |
| 2024-08-06 | 4.76 | $4.56 | 194911 |
| 2024-08-05 | 4.80 | $4.53 | 149024 |
| 2024-08-02 | 4.87 | $4.74 | 108300 |
| 2024-08-01 | 4.89 | $4.85 | 130100 |
| 2024-07-31 | 4.90 | $4.90 | 102300 |
| 2024-07-30 | 4.91 | $4.83 | 64300 |
| 2024-07-29 | 4.92 | $4.86 | 84913 |
| 2024-07-26 | 4.93 | $4.84 | 96026 |
| 2024-07-25 | 4.95 | $4.84 | 122528 |
| 2024-07-24 | 4.97 | $4.88 | 99200 |
| 2024-07-23 | 4.99 | $4.95 | 104900 |
| 2024-07-22 | 4.99 | $4.97 | 66000 |
| 2024-07-19 | 4.99 | $4.93 | 76300 |
| 2024-07-18 | 5.00 | $4.93 | 87113 |
| 2024-07-17 | 5.00 | $4.96 | 93600 |
| 2024-07-16 | 5.01 | $5.04 | 129900 |
| 2024-07-15 | 4.99 | $5.02 | 162200 |
| 2024-07-12 | 4.98 | $4.98 | 141600 |
| 2024-07-11 | 4.97 | $4.99 | 191900 |
| 2024-07-10 | 4.96 | $4.98 | 87617 |
| 2024-07-09 | 4.95 | $4.99 | 95313 |
| 2024-07-08 | 4.94 | $4.96 | 221800 |
| 2024-07-05 | 4.93 | $4.99 | 155100 |
| 2024-07-03 | 4.91 | $5.00 | 72100 |
| 2024-07-02 | 4.89 | $4.93 | 76220 |
| 2024-07-01 | 4.87 | $4.90 | 246000 |
| 2024-06-28 | 4.86 | $4.86 | 95600 |
| 2024-06-27 | 4.86 | $4.87 | 81507 |
| 2024-06-26 | 4.86 | $4.84 | 77900 |
| 2024-06-25 | 4.86 | $4.85 | 139800 |
| 2024-06-24 | 4.85 | $4.84 | 95114 |
| 2024-06-21 | 4.85 | $4.80 | 95917 |
| 2024-06-20 | 4.86 | $4.79 | 134648 |
| 2024-06-18 | 4.87 | $4.81 | 118500 |
| 2024-06-17 | 4.88 | $4.81 | 117500 |
| 2024-06-14 | 4.89 | $4.83 | 51846 |
| 2024-06-13 | 4.90 | $4.86 | 183716 |
| 2024-06-12 | 4.90 | $4.93 | 149612 |
| 2024-06-11 | 4.88 | $4.91 | 143500 |
| 2024-06-10 | 4.87 | $4.86 | 97621 |
| 2024-06-07 | 4.87 | $4.87 | 66910 |
| 2024-06-06 | 4.86 | $4.89 | 108600 |
| 2024-06-05 | 4.85 | $4.86 | 155300 |
| 2024-06-04 | 4.84 | $4.84 | 78844 |
| 2024-06-03 | 4.83 | $4.79 | 123900 |
| 2024-05-31 | 4.83 | $4.81 | 129200 |
| 2024-05-30 | 4.83 | $4.78 | 56900 |
| 2024-05-29 | 4.83 | $4.78 | 85813 |
| 2024-05-28 | 4.83 | $4.83 | 142120 |
| 2024-05-24 | 4.82 | $4.84 | 92300 |
| 2024-05-23 | 4.81 | $4.76 | 157022 |
| 2024-05-22 | 4.82 | $4.82 | 41443 |
| 2024-05-21 | 4.81 | $4.84 | 47200 |
| 2024-05-20 | 4.79 | $4.83 | 57136 |
| 2024-05-17 | 4.77 | $4.81 | 52225 |
| 2024-05-16 | 4.76 | $4.81 | 192305 |
| 2024-05-15 | 4.74 | $4.82 | 101200 |
| 2024-05-14 | 4.72 | $4.75 | 94615 |
| 2024-05-13 | 4.71 | $4.77 | 156100 |
| 2024-05-10 | 4.69 | $4.76 | 135700 |
| 2024-05-09 | 4.67 | $4.75 | 69900 |
| 2024-05-08 | 4.64 | $4.72 | 108400 |
| 2024-05-07 | 4.63 | $4.74 | 56400 |
| 2024-05-06 | 4.60 | $4.71 | 48646 |
| 2024-05-03 | 4.57 | $4.69 | 125303 |
| 2024-05-02 | 4.55 | $4.62 | 193500 |
| 2024-05-01 | 4.54 | $4.57 | 79406 |
| 2024-04-30 | 4.53 | $4.54 | 75200 |
| 2024-04-29 | 4.53 | $4.59 | 59923 |
| 2024-04-26 | 4.52 | $4.56 | 70216 |
| 2024-04-25 | 4.52 | $4.54 | 82027 |
| 2024-04-24 | 4.52 | $4.54 | 65823 |
| 2024-04-23 | 4.52 | $4.53 | 83500 |
| 2024-04-22 | 4.52 | $4.46 | 60902 |
| 2024-04-19 | 4.54 | $4.42 | 134936 |
| 2024-04-18 | 4.57 | $4.45 | 109400 |
| 2024-04-17 | 4.59 | $4.46 | 118900 |
| 2024-04-16 | 4.62 | $4.51 | 131929 |
| 2024-04-15 | 4.64 | $4.48 | 138036 |
| 2024-04-12 | 4.68 | $4.54 | 111300 |
| 2024-04-11 | 4.70 | $4.66 | 179300 |
| 2024-04-10 | 4.70 | $4.61 | 131500 |
| 2024-04-09 | 4.72 | $4.70 | 120900 |
| 2024-04-08 | 4.72 | $4.73 | 169200 |
| 2024-04-05 | 4.71 | $4.70 | 88945 |
| 2024-04-04 | 4.70 | $4.64 | 148000 |
| 2024-04-03 | 4.71 | $4.68 | 139200 |
| 2024-04-02 | 4.71 | $4.68 | 206901 |
| 2024-04-01 | 4.71 | $4.73 | 202400 |
| 2024-03-28 | 4.69 | $4.80 | 1.0M |
| 2024-03-27 | 4.66 | $4.70 | 244842 |
| 2024-03-26 | 4.65 | $4.66 | 137800 |
| 2024-03-25 | 4.64 | $4.64 | 161527 |
| 2024-03-22 | 4.64 | $4.67 | 99900 |
| 2024-03-21 | 4.62 | $4.66 | 243000 |
| 2024-03-20 | 4.61 | $4.63 | 80639 |
| 2024-03-19 | 4.60 | $4.57 | 53519 |
| 2024-03-18 | 4.60 | $4.56 | 63200 |
| 2024-03-15 | 4.60 | $4.56 | 38300 |
| 2024-03-14 | 4.61 | $4.55 | 91100 |
| 2024-03-13 | 4.61 | $4.60 | 58706 |
| 2024-03-12 | 4.61 | $4.58 | 83727 |
| 2024-03-11 | 4.61 | $4.53 | 107016 |
| 2024-03-08 | 4.61 | $4.63 | 155013 |
| 2024-03-07 | 4.60 | $4.65 | 84000 |
| 2024-03-06 | 4.58 | $4.64 | 89225 |
| 2024-03-05 | 4.57 | $4.60 | 85617 |
| 2024-03-04 | 4.55 | $4.63 | 123400 |
| 2024-03-01 | 4.53 | $4.58 | 161823 |
| 2024-02-29 | 4.51 | $4.52 | 101303 |
| 2024-02-28 | 4.51 | $4.49 | 86900 |
| 2024-02-27 | 4.51 | $4.51 | 120820 |
| 2024-02-26 | 4.50 | $4.49 | 125900 |
| 2024-02-23 | 4.50 | $4.54 | 117218 |
| 2024-02-22 | 4.48 | $4.50 | 55611 |
| 2024-02-21 | 4.47 | $4.46 | 94234 |
| 2024-02-20 | 4.47 | $4.48 | 133012 |
| 2024-02-16 | 4.46 | $4.44 | 144209 |
| 2024-02-15 | 4.47 | $4.46 | 162233 |
| 2024-02-14 | 4.46 | $4.44 | 154400 |
| 2024-02-13 | 4.46 | $4.40 | 103026 |
| 2024-02-12 | 4.47 | $4.49 | 118200 |
| 2024-02-09 | 4.46 | $4.48 | 104644 |
| 2024-02-08 | 4.45 | $4.49 | 140606 |
| 2024-02-07 | 4.44 | $4.48 | 193100 |
| 2024-02-06 | 4.42 | $4.44 | 155323 |
| 2024-02-05 | 4.41 | $4.40 | 203600 |
| 2024-02-02 | 4.41 | $4.39 | 214233 |
| 2024-02-01 | 4.41 | $4.41 | 99800 |
| 2024-01-31 | 4.41 | $4.38 | 157800 |
| 2024-01-30 | 4.41 | $4.42 | 117100 |
| 2024-01-29 | 4.40 | $4.42 | 207546 |
| 2024-01-26 | 4.40 | $4.40 | 106319 |
| 2024-01-25 | 4.39 | $4.42 | 54304 |
| 2024-01-24 | 4.38 | $4.38 | 322100 |
| 2024-01-23 | 4.38 | $4.38 | 148500 |
| 2024-01-22 | 4.37 | $4.37 | 163738 |
| 2024-01-19 | 4.37 | $4.35 | 87200 |
| 2024-01-18 | 4.37 | $4.31 | 120134 |
| 2024-01-17 | 4.37 | $4.29 | 100400 |
| 2024-01-16 | 4.38 | $4.35 | 41426 |
| 2024-01-12 | 4.39 | $4.39 | 73836 |
| 2024-01-11 | 4.38 | $4.40 | 111228 |
| 2024-01-10 | 4.37 | $4.40 | 60016 |
| 2024-01-09 | 4.36 | $4.36 | 70713 |
| 2024-01-08 | 4.35 | $4.34 | 57837 |
| 2024-01-05 | 4.35 | $4.29 | 75838 |
| 2024-01-04 | 4.35 | $4.30 | 128300 |
| 2024-01-03 | 4.36 | $4.30 | 99542 |
| 2024-01-02 | 4.36 | $4.33 | 189314 |
| 2023-12-29 | 4.36 | $4.34 | 68262 |
| 2023-12-28 | 4.36 | $4.33 | 92900 |
| 2023-12-27 | 4.36 | $4.36 | 140000 |
| 2023-12-26 | 4.35 | $4.35 | 56700 |
| 2023-12-22 | 4.34 | $4.34 | 137871 |
| 2023-12-21 | 4.33 | $4.33 | 114812 |
| 2023-12-20 | 4.32 | $4.30 | 105201 |
| 2023-12-19 | 4.32 | $4.32 | 79900 |
| 2023-12-18 | 4.31 | $4.33 | 76000 |
| 2023-12-15 | 4.29 | $4.28 | 75900 |
| 2023-12-14 | 4.29 | $4.29 | 136500 |
| 2023-12-13 | 4.28 | $4.30 | 119019 |
| 2023-12-12 | 4.26 | $4.20 | 116400 |
| 2023-12-11 | 4.27 | $4.20 | 79700 |
| 2023-12-08 | 4.28 | $4.28 | 111300 |
| 2023-12-07 | 4.26 | $4.31 | 71739 |
| 2023-12-06 | 4.25 | $4.25 | 84900 |
| 2023-12-05 | 4.24 | $4.25 | 121848 |
| 2023-12-04 | 4.22 | $4.23 | 167000 |
| 2023-12-01 | 4.21 | $4.24 | 111100 |
| 2023-11-30 | 4.20 | $4.20 | 91015 |
| 2023-11-29 | 4.19 | $4.22 | 108400 |
| 2023-11-28 | 4.18 | $4.20 | 146600 |
| 2023-11-27 | 4.17 | $4.19 | 111327 |
| 2023-11-24 | 4.15 | $4.23 | 43200 |
| 2023-11-22 | 4.13 | $4.22 | 79912 |
| 2023-11-21 | 4.10 | $4.19 | 97600 |
| 2023-11-20 | 4.08 | $4.19 | 68812 |
| 2023-11-17 | 4.05 | $4.15 | 84005 |
| 2023-11-16 | 4.02 | $4.14 | 47982 |
| 2023-11-15 | 4.00 | $4.13 | 94700 |
| 2023-11-14 | 3.97 | $4.10 | 85100 |
| 2023-11-13 | 3.94 | $4.03 | 37400 |
| 2023-11-10 | 3.93 | $4.01 | 59300 |
| 2023-11-09 | 3.91 | $3.93 | 84113 |
| 2023-11-08 | 3.91 | $3.99 | 121400 |
| 2023-11-07 | 3.90 | $3.98 | 553100 |
| 2023-11-06 | 3.88 | $4.02 | 152900 |
| 2023-11-03 | 3.86 | $4.03 | 143626 |
| 2023-11-02 | 3.83 | $3.98 | 99200 |
| 2023-11-01 | 3.81 | $3.88 | 98302 |
| 2023-10-31 | 3.81 | $3.84 | 73643 |
| 2023-10-30 | 3.81 | $3.80 | 93947 |
| 2023-10-27 | 3.83 | $3.74 | 100900 |
| 2023-10-26 | 3.86 | $3.78 | 153230 |
| 2023-10-25 | 3.89 | $3.83 | 137600 |
| 2023-10-24 | 3.91 | $3.90 | 106742 |
| 2023-10-23 | 3.92 | $3.87 | 78100 |
| 2023-10-20 | 3.94 | $3.92 | 128100 |
| 2023-10-19 | 3.95 | $3.95 | 122817 |
| 2023-10-18 | 3.96 | $3.97 | 66645 |
| 2023-10-17 | 3.97 | $4.01 | 59903 |
| 2023-10-16 | 3.97 | $4.02 | 108100 |
| 2023-10-13 | 3.96 | $3.99 | 55549 |
| 2023-10-12 | 3.97 | $4.04 | 167512 |
| 2023-10-11 | 3.96 | $4.07 | 124804 |
| 2023-10-10 | 3.95 | $4.05 | 68506 |
| 2023-10-09 | 3.94 | $4.00 | 106438 |
| 2023-10-06 | 3.94 | $3.96 | 47800 |
| 2023-10-05 | 3.95 | $3.92 | 147200 |
| 2023-10-04 | 3.97 | $3.92 | 159437 |
| 2023-10-03 | 4.00 | $3.93 | 177124 |
| 2023-10-02 | 4.02 | $4.00 | 228000 |
| 2023-09-29 | 4.04 | $4.03 | 177336 |
| 2023-09-28 | 4.05 | $4.02 | 112122 |
| 2023-09-27 | 4.07 | $3.98 | 122332 |
| 2023-09-26 | 4.10 | $4.00 | 140845 |
| 2023-09-25 | 4.14 | $4.08 | 124900 |
| 2023-09-22 | 4.16 | $4.11 | 68435 |
| 2023-09-21 | 4.17 | $4.10 | 86327 |
| 2023-09-20 | 4.20 | $4.17 | 68300 |
| 2023-09-19 | 4.21 | $4.18 | 53100 |
| 2023-09-18 | 4.22 | $4.17 | 80000 |
| 2023-09-15 | 4.24 | $4.18 | 78700 |
| 2023-09-14 | 4.26 | $4.17 | 84300 |
| 2023-09-13 | 4.29 | $4.12 | 180631 |
| 2023-09-12 | 4.33 | $4.21 | 119841 |
| 2023-09-11 | 4.35 | $4.25 | 121400 |
| 2023-09-08 | 4.38 | $4.36 | 111165 |
| 2023-09-07 | 4.38 | $4.32 | 76745 |
| 2023-09-06 | 4.39 | $4.32 | 76100 |
| 2023-09-05 | 4.41 | $4.42 | 36319 |
| 2023-09-01 | 4.40 | $4.46 | 55000 |
| 2023-08-31 | 4.39 | $4.47 | 47407 |
| 2023-08-30 | 4.37 | $4.46 | 90019 |
| 2023-08-29 | 4.35 | $4.41 | 74622 |
| 2023-08-28 | 4.34 | $4.37 | 41916 |
| 2023-08-25 | 4.34 | $4.33 | 73200 |
| 2023-08-24 | 4.34 | $4.31 | 58400 |
| 2023-08-23 | 4.35 | $4.35 | 74700 |
| 2023-08-22 | 4.35 | $4.33 | 81200 |
| 2023-08-21 | 4.35 | $4.31 | 128211 |
| 2023-08-18 | 4.36 | $4.31 | 67620 |
| 2023-08-17 | 4.38 | $4.33 | 133600 |
| 2023-08-16 | 4.39 | $4.32 | 145507 |
| 2023-08-15 | 4.40 | $4.33 | 28908 |
| 2023-08-14 | 4.42 | $4.38 | 65423 |
| 2023-08-11 | 4.42 | $4.38 | 51402 |
| 2023-08-10 | 4.43 | $4.39 | 93228 |
| 2023-08-09 | 4.43 | $4.39 | 56500 |
| 2023-08-08 | 4.44 | $4.35 | 52733 |
| 2023-08-07 | 4.46 | $4.39 | 111202 |
| 2023-08-04 | 4.47 | $4.35 | 60037 |
| 2023-08-03 | 4.48 | $4.39 | 69100 |
| 2023-08-02 | 4.50 | $4.43 | 48039 |
| 2023-08-01 | 4.51 | $4.51 | 58334 |
| 2023-07-31 | 4.50 | $4.51 | 96929 |
| 2023-07-28 | 4.48 | $4.50 | 72745 |
| 2023-07-27 | 4.47 | $4.46 | 94600 |
| 2023-07-26 | 4.47 | $4.44 | 73249 |
| 2023-07-25 | 4.47 | $4.45 | 253400 |
| 2023-07-24 | 4.46 | $4.48 | 63317 |
| 2023-07-21 | 4.45 | $4.48 | 78100 |
| 2023-07-20 | 4.43 | $4.45 | 74200 |
| 2023-07-19 | 4.42 | $4.48 | 117827 |
| 2023-07-18 | 4.40 | $4.45 | 62515 |
| 2023-07-17 | 4.38 | $4.44 | 50700 |
| 2023-07-14 | 4.37 | $4.39 | 63742 |
| 2023-07-13 | 4.36 | $4.44 | 83239 |
| 2023-07-12 | 4.33 | $4.38 | 86830 |
| 2023-07-11 | 4.32 | $4.37 | 79100 |
| 2023-07-10 | 4.30 | $4.32 | 76116 |
| 2023-07-07 | 4.29 | $4.31 | 61600 |
| 2023-07-06 | 4.29 | $4.28 | 94300 |
| 2023-07-05 | 4.29 | $4.34 | 111549 |
| 2023-07-03 | 4.27 | $4.38 | 165438 |
| 2023-06-30 | 4.25 | $4.35 | 104034 |
| 2023-06-29 | 4.22 | $4.29 | 94215 |
| 2023-06-28 | 4.21 | $4.26 | 103100 |
| 2023-06-27 | 4.20 | $4.23 | 81000 |
| 2023-06-26 | 4.19 | $4.17 | 58512 |
| 2023-06-23 | 4.20 | $4.16 | 68200 |
| 2023-06-22 | 4.20 | $4.21 | 39900 |
| 2023-06-21 | 4.20 | $4.21 | 70716 |
| 2023-06-20 | 4.20 | $4.23 | 71291 |
| 2023-06-16 | 4.20 | $4.25 | 61536 |
| 2023-06-15 | 4.19 | $4.26 | 79931 |
| 2023-06-14 | 4.17 | $4.20 | 61240 |
| 2023-06-13 | 4.17 | $4.20 | 72600 |
| 2023-06-12 | 4.17 | $4.17 | 107007 |
| 2023-06-09 | 4.17 | $4.22 | 105817 |
| 2023-06-08 | 4.16 | $4.25 | 64900 |
| 2023-06-07 | 4.15 | $4.21 | 115300 |
| 2023-06-06 | 4.14 | $4.22 | 108803 |
| 2023-06-05 | 4.13 | $4.20 | 94267 |
| 2023-06-02 | 4.12 | $4.20 | 116700 |
| 2023-06-01 | 4.11 | $4.14 | 71600 |
| 2023-05-31 | 4.11 | $4.11 | 154700 |
| 2023-05-30 | 4.12 | $4.14 | 104434 |
| 2023-05-26 | 4.12 | $4.17 | 90600 |
| 2023-05-25 | 4.12 | $4.09 | 105500 |
| 2023-05-24 | 4.14 | $4.07 | 77800 |
| 2023-05-23 | 4.16 | $4.12 | 99800 |
| 2023-05-22 | 4.18 | $4.18 | 95000 |
| 2023-05-19 | 4.19 | $4.22 | 99700 |
| 2023-05-18 | 4.19 | $4.23 | 57514 |
| 2023-05-17 | 4.19 | $4.22 | 36700 |
| 2023-05-16 | 4.19 | $4.17 | 59800 |
| 2023-05-15 | 4.20 | $4.20 | 56200 |
| 2023-05-12 | 4.21 | $4.18 | 62200 |
| 2023-05-11 | 4.22 | $4.20 | 112200 |
| 2023-05-10 | 4.23 | $4.19 | 304400 |
| 2023-05-09 | 4.25 | $4.21 | 90100 |
| 2023-05-08 | 4.27 | $4.26 | 76513 |
| 2023-05-05 | 4.28 | $4.28 | 71600 |
| 2023-05-04 | 4.28 | $4.21 | 67800 |
| 2023-05-03 | 4.31 | $4.25 | 79294 |
| 2023-05-02 | 4.32 | $4.28 | 93426 |
| 2023-05-01 | 4.34 | $4.35 | 87400 |
| 2023-04-28 | 4.34 | $4.36 | 62200 |
| 2023-04-27 | 4.34 | $4.34 | 63400 |
| 2023-04-26 | 4.35 | $4.29 | 65210 |
| 2023-04-25 | 4.36 | $4.30 | 61501 |
| 2023-04-24 | 4.38 | $4.37 | 73600 |
| 2023-04-21 | 4.39 | $4.38 | 67000 |
| 2023-04-20 | 4.39 | $4.40 | 47100 |
| 2023-04-19 | 4.40 | $4.43 | 51000 |
| 2023-04-18 | 4.39 | $4.46 | 68616 |
| 2023-04-17 | 4.38 | $4.45 | 32436 |
| 2023-04-14 | 4.37 | $4.43 | 74406 |
| 2023-04-13 | 4.37 | $4.44 | 53700 |
| 2023-04-12 | 4.36 | $4.41 | 28700 |
| 2023-04-11 | 4.35 | $4.41 | 65317 |
| 2023-04-10 | 4.35 | $4.42 | 33720 |
| 2023-04-06 | 4.34 | $4.40 | 56032 |
| 2023-04-05 | 4.34 | $4.37 | 117722 |
| 2023-04-04 | 4.34 | $4.42 | 103940 |
| 2023-04-03 | 4.34 | $4.49 | 169938 |
| 2023-03-31 | 4.32 | $4.47 | 104500 |
| 2023-03-30 | 4.30 | $4.39 | 66926 |
| 2023-03-29 | 4.29 | $4.33 | 69321 |
| 2023-03-28 | 4.30 | $4.28 | 86344 |
| 2023-03-27 | 4.32 | $4.29 | 113200 |
| 2023-03-24 | 4.34 | $4.31 | 91337 |
| 2023-03-23 | 4.36 | $4.33 | 166600 |
| 2023-03-22 | 4.39 | $4.34 | 83922 |
| 2023-03-21 | 4.41 | $4.40 | 73446 |
| 2023-03-20 | 4.43 | $4.31 | 69333 |
| 2023-03-17 | 4.46 | $4.29 | 62923 |
| 2023-03-16 | 4.51 | $4.37 | 134500 |
| 2023-03-15 | 4.55 | $4.35 | 54576 |
| 2023-03-14 | 4.61 | $4.41 | 67015 |
| 2023-03-13 | 4.66 | $4.44 | 89637 |
| 2023-03-10 | 4.71 | $4.53 | 64905 |
| 2023-03-09 | 4.75 | $4.65 | 73900 |
| 2023-03-08 | 4.77 | $4.77 | 47800 |
| 2023-03-07 | 4.76 | $4.73 | 53600 |
| 2023-03-06 | 4.77 | $4.80 | 72100 |
| 2023-03-03 | 4.76 | $4.78 | 101514 |
| 2023-03-02 | 4.76 | $4.74 | 39741 |
| 2023-03-01 | 4.76 | $4.72 | 74600 |
| 2023-02-28 | 4.77 | $4.72 | 64107 |
| 2023-02-27 | 4.78 | $4.71 | 48600 |
| 2023-02-24 | 4.80 | $4.65 | 95539 |
| 2023-02-23 | 4.83 | $4.71 | 122538 |
| 2023-02-22 | 4.85 | $4.70 | 68405 |
| 2023-02-21 | 4.87 | $4.70 | 81400 |
| 2023-02-17 | 4.90 | $4.80 | 80000 |
| 2023-02-16 | 4.91 | $4.85 | 60804 |
| 2023-02-15 | 4.91 | $4.94 | 75028 |
| 2023-02-14 | 4.90 | $4.91 | 99331 |
| 2023-02-13 | 4.89 | $4.92 | 49600 |
| 2023-02-10 | 4.87 | $4.86 | 36743 |
| 2023-02-09 | 4.86 | $4.85 | 94831 |
| 2023-02-08 | 4.85 | $4.86 | 102440 |
| 2023-02-07 | 4.84 | $4.91 | 80500 |
| 2023-02-06 | 4.82 | $4.87 | 34700 |
| 2023-02-03 | 4.80 | $4.88 | 48636 |
| 2023-02-02 | 4.77 | $4.92 | 64700 |
| 2023-02-01 | 4.73 | $4.86 | 46219 |
| 2023-01-31 | 4.70 | $4.81 | 56900 |
| 2023-01-30 | 4.67 | $4.75 | 29684 |
| 2023-01-27 | 4.65 | $4.75 | 55111 |
| 2023-01-26 | 4.62 | $4.74 | 47419 |
| 2023-01-25 | 4.60 | $4.68 | 58300 |
| 2023-01-24 | 4.58 | $4.65 | 104400 |
| 2023-01-23 | 4.56 | $4.67 | 130351 |
| 2023-01-20 | 4.54 | $4.57 | 24600 |
| 2023-01-19 | 4.54 | $4.54 | 118805 |
| 2023-01-18 | 4.55 | $4.58 | 52600 |
| 2023-01-17 | 4.54 | $4.61 | 31135 |
| 2023-01-13 | 4.53 | $4.64 | 87500 |
| 2023-01-12 | 4.51 | $4.62 | 69000 |
| 2023-01-11 | 4.49 | $4.61 | 108633 |
| 2023-01-10 | 4.48 | $4.60 | 54600 |
| 2023-01-09 | 4.46 | $4.58 | 35500 |
| 2023-01-06 | 4.44 | $4.58 | 72600 |
| 2023-01-05 | 4.43 | $4.50 | 73100 |
| 2023-01-04 | 4.42 | $4.54 | 56035 |
| 2023-01-03 | 4.41 | $4.49 | 228615 |
| 2022-12-30 | 4.41 | $4.37 | 113702 |
| 2022-12-29 | 4.43 | $4.38 | 166845 |
| 2022-12-28 | 4.46 | $4.32 | 113205 |
| 2022-12-27 | 4.50 | $4.39 | 85000 |
| 2022-12-23 | 4.54 | $4.44 | 49100 |
| 2022-12-22 | 4.57 | $4.41 | 39700 |
| 2022-12-21 | 4.61 | $4.48 | 103200 |
| 2022-12-20 | 4.65 | $4.41 | 62800 |
| 2022-12-19 | 4.71 | $4.43 | 52127 |
| 2022-12-16 | 4.77 | $4.51 | 73600 |
| 2022-12-15 | 4.83 | $4.56 | 83006 |
| 2022-12-14 | 4.88 | $4.70 | 78637 |
| 2022-12-13 | 4.92 | $4.73 | 68300 |
| 2022-12-12 | 4.95 | $4.70 | 119600 |
| 2022-12-09 | 4.99 | $4.86 | 135700 |
| 2022-12-08 | 5.01 | $4.91 | 51400 |
| 2022-12-07 | 5.02 | $4.91 | 56101 |
| 2022-12-06 | 5.03 | $4.93 | 45200 |
| 2022-12-05 | 5.03 | $4.97 | 98813 |
| 2022-12-02 | 5.03 | $5.04 | 68058 |
| 2022-12-01 | 5.01 | $5.08 | 57500 |
| 2022-11-30 | 4.98 | $5.04 | 52300 |
| 2022-11-29 | 4.95 | $4.95 | 127900 |
| 2022-11-28 | 4.93 | $4.91 | 117039 |
| 2022-11-25 | 4.92 | $5.00 | 36639 |
| 2022-11-23 | 4.89 | $4.99 | 39300 |
| 2022-11-22 | 4.86 | $4.90 | 55026 |
| 2022-11-21 | 4.83 | $4.88 | 36229 |
| 2022-11-18 | 4.81 | $4.91 | 95708 |
| 2022-11-17 | 4.78 | $4.84 | 82922 |
| 2022-11-16 | 4.75 | $4.83 | 87665 |
| 2022-11-15 | 4.73 | $4.82 | 107900 |
| 2022-11-14 | 4.70 | $4.77 | 85300 |
| 2022-11-11 | 4.67 | $4.83 | 53144 |
| 2022-11-10 | 4.63 | $4.82 | 69417 |
| 2022-11-09 | 4.58 | $4.60 | 124800 |
| 2022-11-08 | 4.58 | $4.63 | 68110 |
| 2022-11-07 | 4.56 | $4.63 | 34500 |
| 2022-11-04 | 4.54 | $4.59 | 69609 |
| 2022-11-03 | 4.53 | $4.55 | 28000 |
| 2022-11-02 | 4.53 | $4.58 | 60610 |
| 2022-11-01 | 4.51 | $4.68 | 40300 |
| 2022-10-31 | 4.48 | $4.63 | 72300 |
| 2022-10-28 | 4.45 | $4.63 | 25918 |
| 2022-10-27 | 4.41 | $4.54 | 19344 |
| 2022-10-26 | 4.39 | $4.55 | 45000 |
| 2022-10-25 | 4.36 | $4.55 | 63843 |
| 2022-10-24 | 4.32 | $4.50 | 104848 |
| 2022-10-21 | 4.30 | $4.48 | 24522 |
| 2022-10-20 | 4.27 | $4.36 | 48225 |
| 2022-10-19 | 4.26 | $4.37 | 47331 |
| 2022-10-18 | 4.25 | $4.40 | 82200 |
| 2022-10-17 | 4.24 | $4.34 | 60238 |
| 2022-10-14 | 4.24 | $4.25 | 73330 |
| 2022-10-13 | 4.25 | $4.28 | 69123 |
| 2022-10-12 | 4.26 | $4.27 | 29400 |
| 2022-10-11 | 4.28 | $4.26 | 61702 |
| 2022-10-10 | 4.31 | $4.23 | 88431 |
| 2022-10-07 | 4.34 | $4.33 | 57011 |
| 2022-10-06 | 4.36 | $4.46 | 31200 |
| 2022-10-05 | 4.36 | $4.53 | 56000 |
| 2022-10-04 | 4.34 | $4.54 | 63421 |
| 2022-10-03 | 4.32 | $4.37 | 257400 |
| 2022-09-30 | 4.33 | $4.15 | 154100 |
| 2022-09-29 | 4.39 | $4.25 | 173100 |
| 2022-09-28 | 4.45 | $4.24 | 210845 |
| 2022-09-27 | 4.51 | $4.20 | 138010 |
| 2022-09-26 | 4.59 | $4.30 | 145100 |
| 2022-09-23 | 4.67 | $4.33 | 91700 |
| 2022-09-22 | 4.75 | $4.49 | 106548 |
| 2022-09-21 | 4.81 | $4.60 | 94500 |
| 2022-09-20 | 4.86 | $4.67 | 118300 |
| 2022-09-19 | 4.90 | $4.76 | 89447 |
| 2022-09-16 | 4.93 | $4.77 | 138843 |
| 2022-09-15 | 4.97 | $4.90 | 68800 |
| 2022-09-14 | 4.98 | $5.00 | 216844 |
| 2022-09-13 | 4.97 | $4.88 | 179534 |
| 2022-09-12 | 4.98 | $4.98 | 151407 |
| 2022-09-09 | 4.98 | $5.10 | 163200 |
| 2022-09-08 | 4.95 | $5.00 | 66600 |
| 2022-09-07 | 4.93 | $4.88 | 103716 |
| 2022-09-06 | 4.94 | $4.77 | 90500 |
| 2022-09-02 | 4.97 | $4.84 | 73715 |
| 2022-09-01 | 5.00 | $4.84 | 83000 |
| 2022-08-31 | 5.02 | $4.85 | 73816 |
| 2022-08-30 | 5.05 | $4.89 | 111000 |
| 2022-08-29 | 5.08 | $4.92 | 75000 |
| 2022-08-26 | 5.10 | $4.94 | 63100 |
| 2022-08-25 | 5.11 | $5.03 | 109420 |
| 2022-08-24 | 5.12 | $4.98 | 100600 |
| 2022-08-23 | 5.13 | $4.95 | 85635 |
| 2022-08-22 | 5.15 | $4.97 | 143821 |
| 2022-08-19 | 5.17 | $5.10 | 72238 |
| 2022-08-18 | 5.16 | $5.15 | 70838 |
| 2022-08-17 | 5.14 | $5.12 | 100300 |
| 2022-08-16 | 5.12 | $5.20 | 113300 |
| 2022-08-15 | 5.08 | $5.22 | 87300 |
| 2022-08-12 | 5.03 | $5.20 | 92300 |
| 2022-08-11 | 4.97 | $5.11 | 97529 |
| 2022-08-10 | 4.92 | $5.07 | 107400 |
| 2022-08-09 | 4.87 | $5.02 | 80227 |
| 2022-08-08 | 4.82 | $4.98 | 93500 |
| 2022-08-05 | 4.78 | $4.95 | 98606 |
| 2022-08-04 | 4.73 | $4.90 | 83700 |
| 2022-08-03 | 4.68 | $4.81 | 46600 |
| 2022-08-02 | 4.65 | $4.74 | 75900 |
| 2022-08-01 | 4.62 | $4.75 | 166515 |
| 2022-07-29 | 4.59 | $4.73 | 188700 |
| 2022-07-28 | 4.56 | $4.70 | 89900 |
| 2022-07-27 | 4.52 | $4.65 | 97000 |
| 2022-07-26 | 4.49 | $4.55 | 64900 |
| 2022-07-25 | 4.48 | $4.63 | 83327 |
| 2022-07-22 | 4.45 | $4.55 | 88928 |
| 2022-07-21 | 4.43 | $4.59 | 79309 |
| 2022-07-20 | 4.41 | $4.59 | 47526 |
| 2022-07-19 | 4.37 | $4.52 | 95800 |
| 2022-07-18 | 4.35 | $4.43 | 105300 |
| 2022-07-15 | 4.34 | $4.47 | 83300 |
| 2022-07-14 | 4.32 | $4.38 | 98425 |
| 2022-07-13 | 4.32 | $4.36 | 72600 |
| 2022-07-12 | 4.33 | $4.39 | 85819 |
| 2022-07-11 | 4.32 | $4.40 | 68321 |
| 2022-07-08 | 4.32 | $4.43 | 70000 |
| 2022-07-07 | 4.31 | $4.41 | 89400 |
| 2022-07-06 | 4.31 | $4.39 | 108200 |
| 2022-07-05 | 4.31 | $4.43 | 173500 |
| 2022-07-01 | 4.30 | $4.41 | 302616 |
| 2022-06-30 | 4.29 | $4.36 | 116631 |
| 2022-06-29 | 4.30 | $4.36 | 103500 |
| 2022-06-28 | 4.30 | $4.37 | 117308 |
| 2022-06-27 | 4.31 | $4.38 | 118400 |
| 2022-06-24 | 4.32 | $4.38 | 57228 |
| 2022-06-23 | 4.33 | $4.27 | 109710 |
| 2022-06-22 | 4.36 | $4.26 | 103025 |
| 2022-06-21 | 4.41 | $4.25 | 97900 |
| 2022-06-17 | 4.46 | $4.18 | 132426 |
| 2022-06-16 | 4.54 | $4.19 | 361023 |
| 2022-06-15 | 4.63 | $4.38 | 195600 |
| 2022-06-14 | 4.70 | $4.33 | 145200 |
| 2022-06-13 | 4.79 | $4.46 | 87206 |
| 2022-06-10 | 4.86 | $4.63 | 179900 |
| 2022-06-09 | 4.91 | $4.92 | 151717 |
| 2022-06-08 | 4.91 | $4.98 | 183522 |
| 2022-06-07 | 4.89 | $5.01 | 87104 |
| 2022-06-06 | 4.87 | $4.99 | 104842 |
| 2022-06-03 | 4.85 | $4.98 | 171200 |
| 2022-06-02 | 4.82 | $5.04 | 133700 |
| 2022-06-01 | 4.78 | $4.97 | 150100 |
| 2022-05-31 | 4.75 | $4.91 | 65600 |
| 2022-05-27 | 4.73 | $4.93 | 98400 |
| 2022-05-26 | 4.69 | $4.86 | 151700 |
| 2022-05-25 | 4.67 | $4.73 | 95818 |
| 2022-05-24 | 4.68 | $4.69 | 161400 |
| 2022-05-23 | 4.69 | $4.72 | 86400 |
| 2022-05-20 | 4.70 | $4.66 | 211800 |
| 2022-05-19 | 4.72 | $4.66 | 122900 |
| 2022-05-18 | 4.75 | $4.70 | 179600 |
| 2022-05-17 | 4.78 | $4.84 | 111800 |
| 2022-05-16 | 4.78 | $4.75 | 86600 |
| 2022-05-13 | 4.80 | $4.77 | 98109 |
| 2022-05-12 | 4.82 | $4.60 | 266500 |
| 2022-05-11 | 4.88 | $4.76 | 163339 |
| 2022-05-10 | 4.92 | $4.82 | 193407 |
| 2022-05-09 | 4.95 | $4.81 | 169120 |
| 2022-05-06 | 4.99 | $4.96 | 112401 |
| 2022-05-05 | 5.01 | $4.95 | 120338 |
| 2022-05-04 | 5.03 | $5.12 | 197300 |
| 2022-05-03 | 5.02 | $5.00 | 217911 |
| 2022-05-02 | 5.03 | $4.96 | 130600 |
| 2022-04-29 | 5.05 | $4.98 | 158100 |
| 2022-04-28 | 5.07 | $5.08 | 90933 |
| 2022-04-27 | 5.08 | $4.98 | 128740 |
| 2022-04-26 | 5.11 | $4.97 | 201342 |
| 2022-04-25 | 5.14 | $5.07 | 161500 |
| 2022-04-22 | 5.16 | $5.08 | 166500 |
| 2022-04-21 | 5.18 | $5.15 | 150024 |
| 2022-04-20 | 5.19 | $5.24 | 126800 |
| 2022-04-19 | 5.18 | $5.18 | 108500 |
| 2022-04-18 | 5.18 | $5.12 | 123789 |
| 2022-04-14 | 5.19 | $5.14 | 60000 |
| 2022-04-13 | 5.21 | $5.20 | 84846 |
| 2022-04-12 | 5.21 | $5.17 | 123733 |
| 2022-04-11 | 5.22 | $5.15 | 124519 |
| 2022-04-08 | 5.24 | $5.21 | 51038 |
| 2022-04-07 | 5.24 | $5.21 | 127301 |
| 2022-04-06 | 5.25 | $5.21 | 112000 |
| 2022-04-05 | 5.26 | $5.30 | 179200 |
| 2022-04-04 | 5.25 | $5.39 | 82973 |
| 2022-04-01 | 5.22 | $5.38 | 338018 |
| 2022-03-31 | 5.18 | $5.30 | 75500 |
| 2022-03-30 | 5.16 | $5.32 | 191801 |
| 2022-03-29 | 5.13 | $5.28 | 105432 |
| 2022-03-28 | 5.11 | $5.21 | 79626 |
| 2022-03-25 | 5.09 | $5.19 | 182646 |
| 2022-03-24 | 5.08 | $5.19 | 151900 |
| 2022-03-23 | 5.07 | $5.16 | 146000 |
| 2022-03-22 | 5.06 | $5.19 | 201800 |
| 2022-03-21 | 5.05 | $5.13 | 151100 |
| 2022-03-18 | 5.04 | $5.16 | 169107 |
| 2022-03-17 | 5.03 | $5.11 | 221102 |
| 2022-03-16 | 5.03 | $5.07 | 183417 |
| 2022-03-15 | 5.04 | $4.92 | 242800 |
| 2022-03-14 | 5.08 | $4.89 | 253821 |
| 2022-03-11 | 5.14 | $5.01 | 199014 |
| 2022-03-10 | 5.18 | $5.16 | 247117 |
| 2022-03-09 | 5.19 | $5.23 | 177822 |
| 2022-03-08 | 5.19 | $5.15 | 177903 |
| 2022-03-07 | 5.22 | $5.14 | 197900 |
| 2022-03-04 | 5.24 | $5.31 | 138863 |
| 2022-03-03 | 5.24 | $5.30 | 108800 |
| 2022-03-02 | 5.24 | $5.32 | 146400 |
| 2022-03-01 | 5.24 | $5.26 | 168903 |
| 2022-02-28 | 5.25 | $5.29 | 152300 |
| 2022-02-25 | 5.25 | $5.28 | 86300 |
| 2022-02-24 | 5.26 | $5.19 | 376300 |
| 2022-02-23 | 5.29 | $5.18 | 154432 |
| 2022-02-22 | 5.32 | $5.22 | 187800 |
| 2022-02-18 | 5.36 | $5.35 | 104300 |
| 2022-02-17 | 5.37 | $5.33 | 219700 |
| 2022-02-16 | 5.39 | $5.45 | 220230 |
| 2022-02-15 | 5.39 | $5.41 | 105900 |
| 2022-02-14 | 5.40 | $5.35 | 202407 |
| 2022-02-11 | 5.42 | $5.41 | 245020 |
| 2022-02-10 | 5.43 | $5.48 | 294500 |
| 2022-02-09 | 5.43 | $5.55 | 263119 |
| 2022-02-08 | 5.42 | $5.47 | 263100 |
| 2022-02-07 | 5.42 | $5.47 | 191937 |
| 2022-02-04 | 5.42 | $5.44 | 198719 |
| 2022-02-03 | 5.43 | $5.43 | 141900 |
| 2022-02-02 | 5.45 | $5.54 | 284500 |
| 2022-02-01 | 5.44 | $5.53 | 152800 |
| 2022-01-31 | 5.44 | $5.48 | 194000 |
| 2022-01-28 | 5.45 | $5.39 | 166323 |
| 2022-01-27 | 5.48 | $5.30 | 234700 |
| 2022-01-26 | 5.53 | $5.31 | 211514 |
| 2022-01-25 | 5.59 | $5.33 | 391300 |
| 2022-01-24 | 5.66 | $5.37 | 593400 |
| 2022-01-21 | 5.72 | $5.45 | 388100 |
| 2022-01-20 | 5.79 | $5.66 | 267121 |
| 2022-01-19 | 5.82 | $5.72 | 235002 |
| 2022-01-18 | 5.84 | $5.74 | 132600 |
| 2022-01-14 | 5.86 | $5.87 | 138700 |
| 2022-01-13 | 5.86 | $5.89 | 105431 |
| 2022-01-12 | 5.85 | $5.90 | 169300 |
| 2022-01-11 | 5.84 | $5.87 | 144647 |
| 2022-01-10 | 5.83 | $5.78 | 241312 |
| 2022-01-07 | 5.84 | $5.79 | 215700 |
| 2022-01-06 | 5.86 | $5.80 | 279324 |
| 2022-01-05 | 5.87 | $5.80 | 307600 |
| 2022-01-04 | 5.88 | $5.89 | 169800 |
| 2022-01-03 | 5.87 | $5.92 | 317243 |
| 2021-12-31 | 5.86 | $5.89 | 160347 |
| 2021-12-30 | 5.85 | $5.92 | 109300 |
| 2021-12-29 | 5.84 | $5.93 | 114030 |
| 2021-12-28 | 5.82 | $5.90 | 79029 |
| 2021-12-27 | 5.80 | $5.87 | 131100 |
| 2021-12-23 | 5.79 | $5.81 | 179543 |
| 2021-12-22 | 5.79 | $5.79 | 133505 |
| 2021-12-21 | 5.79 | $5.72 | 90100 |
| 2021-12-20 | 5.81 | $5.64 | 173312 |
| 2021-12-17 | 5.85 | $5.71 | 122921 |
| 2021-12-16 | 5.87 | $5.73 | 229413 |
| 2021-12-15 | 5.90 | $5.83 | 90700 |
| 2021-12-14 | 5.91 | $5.81 | 186000 |
| 2021-12-13 | 5.93 | $5.80 | 226247 |
| 2021-12-10 | 5.96 | $5.98 | 167106 |
| 2021-12-09 | 5.94 | $5.99 | 162800 |
| 2021-12-08 | 5.93 | $6.01 | 252725 |
| 2021-12-07 | 5.90 | $5.97 | 311900 |
| 2021-12-06 | 5.88 | $5.93 | 171505 |
| 2021-12-03 | 5.87 | $5.81 | 175938 |
| 2021-12-02 | 5.88 | $5.91 | 303925 |
| 2021-12-01 | 5.87 | $5.82 | 141400 |
| 2021-11-30 | 5.87 | $5.86 | 122400 |
| 2021-11-29 | 5.87 | $5.89 | 140032 |
| 2021-11-26 | 5.86 | $5.81 | 95227 |
| 2021-11-24 | 5.87 | $5.90 | 168000 |
| 2021-11-23 | 5.86 | $5.91 | 338100 |
| 2021-11-22 | 5.84 | $5.86 | 175705 |
| 2021-11-19 | 5.84 | $5.80 | 188820 |
| 2021-11-18 | 5.84 | $5.82 | 153415 |
| 2021-11-17 | 5.84 | $5.81 | 191200 |
| 2021-11-16 | 5.84 | $5.82 | 144400 |
| 2021-11-15 | 5.84 | $5.83 | 102900 |
| 2021-11-12 | 5.84 | $5.83 | 158100 |
| 2021-11-11 | 5.83 | $5.83 | 116445 |
| 2021-11-10 | 5.83 | $5.80 | 231200 |
| 2021-11-09 | 5.83 | $5.83 | 189806 |
| 2021-11-08 | 5.82 | $5.90 | 169900 |
| 2021-11-05 | 5.80 | $5.81 | 128124 |
| 2021-11-04 | 5.79 | $5.83 | 280717 |
| 2021-11-03 | 5.78 | $5.80 | 231600 |
| 2021-11-02 | 5.77 | $5.78 | 166711 |
| 2021-11-01 | 5.76 | $5.79 | 251200 |
| 2021-10-29 | 5.75 | $5.81 | 145639 |
| 2021-10-28 | 5.74 | $5.84 | 173132 |
| 2021-10-27 | 5.71 | $5.78 | 82712 |
| 2021-10-26 | 5.70 | $5.79 | 129529 |
| 2021-10-25 | 5.68 | $5.77 | 115800 |
| 2021-10-22 | 5.66 | $5.75 | 74900 |
| 2021-10-21 | 5.64 | $5.70 | 148312 |
| 2021-10-20 | 5.63 | $5.73 | 191000 |
| 2021-10-19 | 5.61 | $5.69 | 279100 |
| 2021-10-18 | 5.59 | $5.73 | 63700 |
| 2021-10-15 | 5.57 | $5.69 | 54800 |
| 2021-10-14 | 5.55 | $5.68 | 81500 |
| 2021-10-13 | 5.53 | $5.63 | 91700 |
| 2021-10-12 | 5.51 | $5.61 | 157237 |
| 2021-10-11 | 5.50 | $5.62 | 267200 |
| 2021-10-08 | 5.49 | $5.54 | 153200 |
| 2021-10-07 | 5.49 | $5.53 | 105700 |
| 2021-10-06 | 5.50 | $5.48 | 134304 |
| 2021-10-05 | 5.51 | $5.50 | 202100 |
| 2021-10-04 | 5.53 | $5.46 | 171600 |
| 2021-10-01 | 5.56 | $5.55 | 250113 |
| 2021-09-30 | 5.57 | $5.52 | 97914 |
| 2021-09-29 | 5.59 | $5.53 | 110000 |
| 2021-09-28 | 5.62 | $5.52 | 189200 |
| 2021-09-27 | 5.65 | $5.61 | 98700 |
| 2021-09-24 | 5.67 | $5.59 | 129509 |
| 2021-09-23 | 5.69 | $5.64 | 198647 |
| 2021-09-22 | 5.71 | $5.61 | 105600 |
| 2021-09-21 | 5.74 | $5.59 | 149400 |
| 2021-09-20 | 5.78 | $5.56 | 392538 |
| 2021-09-17 | 5.83 | $5.71 | 150300 |
| 2021-09-16 | 5.86 | $5.76 | 171938 |
| 2021-09-15 | 5.89 | $5.79 | 245100 |
| 2021-09-14 | 5.91 | $5.83 | 127300 |
| 2021-09-13 | 5.92 | $5.86 | 169703 |
| 2021-09-10 | 5.93 | $5.92 | 132940 |
| 2021-09-09 | 5.93 | $5.91 | 130000 |
| 2021-09-08 | 5.94 | $5.91 | 100648 |
| 2021-09-07 | 5.94 | $5.93 | 172048 |
| 2021-09-03 | 5.94 | $6.00 | 100300 |
| 2021-09-02 | 5.92 | $5.94 | 98200 |
| 2021-09-01 | 5.91 | $5.96 | 78016 |
| 2021-08-31 | 5.90 | $5.94 | 109600 |
| 2021-08-30 | 5.89 | $5.88 | 109919 |
| 2021-08-27 | 5.89 | $5.90 | 125900 |
| 2021-08-26 | 5.89 | $5.88 | 87345 |
| 2021-08-25 | 5.89 | $5.90 | 55200 |
| 2021-08-24 | 5.89 | $5.91 | 157729 |
| 2021-08-23 | 5.88 | $5.86 | 121910 |
| 2021-08-20 | 5.88 | $5.81 | 113600 |
| 2021-08-19 | 5.90 | $5.81 | 173200 |
| 2021-08-18 | 5.91 | $5.89 | 96925 |
| 2021-08-17 | 5.92 | $5.90 | 101100 |
| 2021-08-16 | 5.92 | $5.94 | 110200 |
| 2021-08-13 | 5.91 | $5.96 | 92000 |
| 2021-08-12 | 5.89 | $5.96 | 92712 |
| 2021-08-11 | 5.88 | $5.94 | 92200 |
| 2021-08-10 | 5.86 | $5.94 | 99502 |
| 2021-08-09 | 5.84 | $5.89 | 99400 |
| 2021-08-06 | 5.83 | $5.89 | 142114 |
| 2021-08-05 | 5.82 | $5.85 | 80500 |
| 2021-08-04 | 5.81 | $5.84 | 76500 |
| 2021-08-03 | 5.81 | $5.85 | 119764 |
| 2021-08-02 | 5.80 | $5.83 | 59503 |
| 2021-07-30 | 5.79 | $5.79 | 63100 |
| 2021-07-29 | 5.79 | $5.83 | 109100 |
| 2021-07-28 | 5.79 | $5.81 | 92221 |
| 2021-07-27 | 5.79 | $5.74 | 131743 |
| 2021-07-26 | 5.80 | $5.78 | 146500 |
| 2021-07-23 | 5.81 | $5.83 | 132600 |
| 2021-07-22 | 5.80 | $5.80 | 59600 |
| 2021-07-21 | 5.81 | $5.79 | 103944 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.56
2026-07-17
Close Price
$6.50
Vol: 44800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.80
Average
5.08
Maximum
6.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.56 | $6.50 | 44800 |
| 2026-07-16 | 6.58 | $6.56 | 61137 |
| 2026-07-15 | 6.57 | $6.59 | 62936 |
| 2026-07-14 | 6.56 | $6.60 | 58300 |
| 2026-07-13 | 6.55 | $6.60 | 181600 |
| 2026-07-10 | 6.53 | $6.57 | 55835 |
| 2026-07-09 | 6.51 | $6.56 | 76124 |
| 2026-07-08 | 6.50 | $6.54 | 117600 |
| 2026-07-07 | 6.49 | $6.48 | 144308 |
| 2026-07-06 | 6.49 | $6.55 | 116200 |
| 2026-07-02 | 6.47 | $6.46 | 141372 |
| 2026-07-01 | 6.48 | $6.60 | 222500 |
| 2026-06-30 | 6.45 | $6.53 | 278634 |
| 2026-06-29 | 6.43 | $6.50 | 97700 |
| 2026-06-26 | 6.41 | $6.41 | 80727 |
| 2026-06-25 | 6.43 | $6.41 | 93431 |
| 2026-06-24 | 6.44 | $6.43 | 95400 |
| 2026-06-23 | 6.45 | $6.46 | 48200 |
| 2026-06-22 | 6.46 | $6.49 | 43701 |
| 2026-06-18 | 6.46 | $6.47 | 41319 |
| 2026-06-17 | 6.46 | $6.46 | 60312 |
| 2026-06-16 | 6.47 | $6.46 | 165739 |
| 2026-06-15 | 6.48 | $6.46 | 51490 |
| 2026-06-12 | 6.50 | $6.41 | 68220 |
| 2026-06-11 | 6.53 | $6.41 | 63111 |
| 2026-06-10 | 6.57 | $6.48 | 82600 |
| 2026-06-09 | 6.59 | $6.53 | 92421 |
| 2026-06-08 | 6.61 | $6.48 | 125841 |
| 2026-06-05 | 6.64 | $6.46 | 108238 |
| 2026-06-04 | 6.69 | $6.69 | 68236 |
| 2026-06-03 | 6.67 | $6.70 | 108600 |
| 2026-06-02 | 6.64 | $6.72 | 132100 |
| 2026-06-01 | 6.60 | $6.67 | 157021 |
| 2026-05-29 | 6.56 | $6.64 | 146607 |
| 2026-05-28 | 6.52 | $6.56 | 103300 |
| 2026-05-27 | 6.50 | $6.52 | 85500 |
| 2026-05-26 | 6.49 | $6.52 | 122512 |
| 2026-05-22 | 6.48 | $6.48 | 44203 |
| 2026-05-21 | 6.47 | $6.49 | 45036 |
| 2026-05-20 | 6.46 | $6.46 | 38442 |
| 2026-05-19 | 6.45 | $6.32 | 51600 |
| 2026-05-18 | 6.48 | $6.37 | 62422 |
| 2026-05-15 | 6.51 | $6.39 | 59500 |
| 2026-05-14 | 6.53 | $6.47 | 56245 |
| 2026-05-13 | 6.53 | $6.50 | 62100 |
| 2026-05-12 | 6.53 | $6.49 | 111100 |
| 2026-05-11 | 6.52 | $6.53 | 167530 |
| 2026-05-08 | 6.49 | $6.54 | 96700 |
| 2026-05-07 | 6.45 | $6.41 | 115600 |
| 2026-05-06 | 6.45 | $6.47 | 139014 |
| 2026-05-05 | 6.42 | $6.40 | 102200 |
| 2026-05-04 | 6.41 | $6.38 | 141306 |
| 2026-05-01 | 6.40 | $6.39 | 82800 |
| 2026-04-30 | 6.39 | $6.37 | 95100 |
| 2026-04-29 | 6.37 | $6.25 | 138230 |
| 2026-04-28 | 6.39 | $6.25 | 101800 |
| 2026-04-27 | 6.41 | $6.29 | 70900 |
| 2026-04-24 | 6.42 | $6.31 | 116340 |
| 2026-04-23 | 6.43 | $6.32 | 137500 |
| 2026-04-22 | 6.43 | $6.39 | 96248 |
| 2026-04-21 | 6.40 | $6.27 | 102149 |
| 2026-04-20 | 6.41 | $6.37 | 96911 |
| 2026-04-17 | 6.38 | $6.42 | 154300 |
| 2026-04-16 | 6.33 | $6.37 | 145900 |
| 2026-04-15 | 6.28 | $6.36 | 130300 |
| 2026-04-14 | 6.22 | $6.36 | 138300 |
| 2026-04-13 | 6.14 | $6.33 | 97500 |
| 2026-04-10 | 6.06 | $6.26 | 222002 |
| 2026-04-09 | 5.98 | $6.28 | 206835 |
| 2026-04-08 | 5.87 | $6.14 | 194683 |
| 2026-04-07 | 5.79 | $5.90 | 60909 |
| 2026-04-06 | 5.76 | $5.94 | 98700 |
| 2026-04-02 | 5.72 | $5.87 | 120500 |
| 2026-04-01 | 5.69 | $5.96 | 222940 |
| 2026-03-31 | 5.63 | $5.83 | 156823 |
| 2026-03-30 | 5.60 | $5.55 | 111118 |
| 2026-03-27 | 5.66 | $5.55 | 120900 |
| 2026-03-26 | 5.73 | $5.71 | 85700 |
| 2026-03-25 | 5.77 | $5.84 | 93400 |
| 2026-03-24 | 5.77 | $5.76 | 87525 |
| 2026-03-23 | 5.80 | $5.75 | 113400 |
| 2026-03-20 | 5.85 | $5.68 | 94800 |
| 2026-03-19 | 5.93 | $5.85 | 191140 |
| 2026-03-18 | 5.98 | $5.95 | 63600 |
| 2026-03-17 | 6.00 | $5.97 | 56071 |
| 2026-03-16 | 6.03 | $5.98 | 50500 |
| 2026-03-13 | 6.05 | $5.92 | 86786 |
| 2026-03-12 | 6.11 | $5.97 | 85500 |
| 2026-03-11 | 6.16 | $6.17 | 101000 |
| 2026-03-10 | 6.15 | $6.16 | 136500 |
| 2026-03-09 | 6.15 | $6.08 | 151447 |
| 2026-03-06 | 6.18 | $6.09 | 88800 |
| 2026-03-05 | 6.20 | $6.12 | 77401 |
| 2026-03-04 | 6.22 | $6.17 | 86849 |
| 2026-03-03 | 6.23 | $6.13 | 109500 |
| 2026-03-02 | 6.25 | $6.25 | 98926 |
| 2026-02-27 | 6.24 | $6.28 | 83300 |
| 2026-02-26 | 6.22 | $6.25 | 118800 |
| 2026-02-25 | 6.19 | $6.22 | 97700 |
| 2026-02-24 | 6.18 | $6.19 | 129849 |
| 2026-02-23 | 6.16 | $6.16 | 61421 |
| 2026-02-20 | 6.15 | $6.19 | 142140 |
| 2026-02-19 | 6.13 | $6.13 | 130500 |
| 2026-02-18 | 6.13 | $6.13 | 119000 |
| 2026-02-17 | 6.12 | $6.11 | 174200 |
| 2026-02-13 | 6.12 | $6.08 | 123363 |
| 2026-02-12 | 6.13 | $6.08 | 147300 |
| 2026-02-11 | 6.13 | $6.13 | 115300 |
| 2026-02-10 | 6.12 | $6.13 | 166910 |
| 2026-02-09 | 6.11 | $6.16 | 203300 |
| 2026-02-06 | 6.08 | $6.08 | 183400 |
| 2026-02-05 | 6.08 | $6.03 | 163500 |
| 2026-02-04 | 6.08 | $6.05 | 135270 |
| 2026-02-03 | 6.08 | $6.07 | 175100 |
| 2026-02-02 | 6.08 | $6.11 | 210838 |
| 2026-01-30 | 6.06 | $6.05 | 125428 |
| 2026-01-29 | 6.05 | $6.06 | 123502 |
| 2026-01-28 | 6.04 | $6.05 | 103346 |
| 2026-01-27 | 6.03 | $6.06 | 123781 |
| 2026-01-26 | 6.01 | $6.02 | 136541 |
| 2026-01-23 | 6.00 | $5.98 | 172922 |
| 2026-01-22 | 6.00 | $6.01 | 123135 |
| 2026-01-21 | 5.99 | $5.97 | 104611 |
| 2026-01-20 | 5.98 | $5.94 | 117800 |
| 2026-01-16 | 5.99 | $5.99 | 106500 |
| 2026-01-15 | 5.98 | $5.99 | 83900 |
| 2026-01-14 | 5.97 | $5.94 | 148931 |
| 2026-01-13 | 5.97 | $6.00 | 158722 |
| 2026-01-12 | 5.96 | $5.99 | 185843 |
| 2026-01-09 | 5.94 | $5.99 | 188700 |
| 2026-01-08 | 5.91 | $5.94 | 153000 |
| 2026-01-07 | 5.90 | $5.94 | 256724 |
| 2026-01-06 | 5.89 | $5.94 | 149217 |
| 2026-01-05 | 5.87 | $5.88 | 167133 |
| 2026-01-02 | 5.86 | $5.86 | 227151 |
| 2025-12-31 | 5.86 | $5.83 | 238900 |
| 2025-12-30 | 5.87 | $5.88 | 153348 |
| 2025-12-29 | 5.87 | $5.85 | 193641 |
| 2025-12-26 | 5.87 | $5.91 | 159800 |
| 2025-12-24 | 5.86 | $5.86 | 68121 |
| 2025-12-23 | 5.86 | $5.86 | 95100 |
| 2025-12-22 | 5.86 | $5.87 | 107500 |
| 2025-12-19 | 5.85 | $5.83 | 124717 |
| 2025-12-18 | 5.86 | $5.80 | 196800 |
| 2025-12-17 | 5.87 | $5.77 | 175900 |
| 2025-12-16 | 5.90 | $5.83 | 221512 |
| 2025-12-15 | 5.92 | $5.87 | 920300 |
| 2025-12-12 | 5.92 | $5.83 | 84517 |
| 2025-12-11 | 5.94 | $5.85 | 123940 |
| 2025-12-10 | 5.95 | $6.00 | 159700 |
| 2025-12-09 | 5.92 | $5.92 | 175022 |
| 2025-12-08 | 5.91 | $5.94 | 135714 |
| 2025-12-05 | 5.89 | $5.94 | 196015 |
| 2025-12-04 | 5.86 | $5.89 | 252639 |
| 2025-12-03 | 5.84 | $5.87 | 178835 |
| 2025-12-02 | 5.82 | $5.86 | 100245 |
| 2025-12-01 | 5.80 | $5.86 | 144829 |
| 2025-11-28 | 5.78 | $5.88 | 88300 |
| 2025-11-26 | 5.74 | $5.84 | 174104 |
| 2025-11-25 | 5.71 | $5.81 | 140123 |
| 2025-11-24 | 5.68 | $5.76 | 93400 |
| 2025-11-21 | 5.67 | $5.69 | 80135 |
| 2025-11-20 | 5.67 | $5.58 | 157103 |
| 2025-11-19 | 5.70 | $5.69 | 182600 |
| 2025-11-18 | 5.71 | $5.65 | 187500 |
| 2025-11-17 | 5.73 | $5.66 | 176800 |
| 2025-11-14 | 5.76 | $5.70 | 160301 |
| 2025-11-13 | 5.78 | $5.74 | 136300 |
| 2025-11-12 | 5.79 | $5.78 | 189039 |
| 2025-11-11 | 5.78 | $5.82 | 119250 |
| 2025-11-10 | 5.77 | $5.81 | 221800 |
| 2025-11-07 | 5.75 | $5.71 | 133601 |
| 2025-11-06 | 5.76 | $5.72 | 168129 |
| 2025-11-05 | 5.77 | $5.78 | 169394 |
| 2025-11-04 | 5.77 | $5.72 | 147500 |
| 2025-11-03 | 5.78 | $5.79 | 149000 |
| 2025-10-31 | 5.77 | $5.79 | 155000 |
| 2025-10-30 | 5.76 | $5.77 | 142600 |
| 2025-10-29 | 5.75 | $5.78 | 81600 |
| 2025-10-28 | 5.74 | $5.76 | 123700 |
| 2025-10-27 | 5.73 | $5.77 | 237500 |
| 2025-10-24 | 5.72 | $5.72 | 157109 |
| 2025-10-23 | 5.72 | $5.73 | 125300 |
| 2025-10-22 | 5.71 | $5.70 | 76600 |
| 2025-10-21 | 5.72 | $5.73 | 40600 |
| 2025-10-20 | 5.71 | $5.72 | 100600 |
| 2025-10-17 | 5.71 | $5.69 | 122327 |
| 2025-10-16 | 5.71 | $5.71 | 126316 |
| 2025-10-15 | 5.71 | $5.73 | 131342 |
| 2025-10-14 | 5.70 | $5.69 | 185837 |
| 2025-10-13 | 5.71 | $5.69 | 177400 |
| 2025-10-10 | 5.71 | $5.62 | 178800 |
| 2025-10-09 | 5.74 | $5.73 | 241244 |
| 2025-10-08 | 5.73 | $5.77 | 182700 |
| 2025-10-07 | 5.72 | $5.78 | 293000 |
| 2025-10-06 | 5.70 | $5.72 | 118219 |
| 2025-10-03 | 5.69 | $5.74 | 104200 |
| 2025-10-02 | 5.67 | $5.75 | 153811 |
| 2025-10-01 | 5.65 | $5.75 | 284400 |
| 2025-09-30 | 5.62 | $5.70 | 191700 |
| 2025-09-29 | 5.60 | $5.61 | 106400 |
| 2025-09-26 | 5.60 | $5.58 | 104929 |
| 2025-09-25 | 5.62 | $5.61 | 162100 |
| 2025-09-24 | 5.63 | $5.60 | 100001 |
| 2025-09-23 | 5.65 | $5.64 | 101407 |
| 2025-09-22 | 5.66 | $5.64 | 191341 |
| 2025-09-19 | 5.67 | $5.67 | 125438 |
| 2025-09-18 | 5.67 | $5.65 | 112302 |
| 2025-09-17 | 5.68 | $5.61 | 79116 |
| 2025-09-16 | 5.71 | $5.67 | 102800 |
| 2025-09-15 | 5.72 | $5.68 | 103000 |
| 2025-09-12 | 5.74 | $5.68 | 155900 |
| 2025-09-11 | 5.75 | $5.80 | 118200 |
| 2025-09-10 | 5.73 | $5.75 | 148000 |
| 2025-09-09 | 5.72 | $5.73 | 78700 |
| 2025-09-08 | 5.72 | $5.75 | 85300 |
| 2025-09-05 | 5.71 | $5.71 | 65533 |
| 2025-09-04 | 5.70 | $5.71 | 271817 |
| 2025-09-03 | 5.70 | $5.68 | 132703 |
| 2025-09-02 | 5.70 | $5.67 | 148900 |
| 2025-08-29 | 5.71 | $5.72 | 92137 |
| 2025-08-28 | 5.70 | $5.71 | 77200 |
| 2025-08-27 | 5.70 | $5.69 | 137246 |
| 2025-08-26 | 5.70 | $5.70 | 440600 |
| 2025-08-25 | 5.69 | $5.67 | 102447 |
| 2025-08-22 | 5.69 | $5.69 | 153700 |
| 2025-08-21 | 5.69 | $5.61 | 129224 |
| 2025-08-20 | 5.71 | $5.64 | 127628 |
| 2025-08-19 | 5.72 | $5.68 | 80363 |
| 2025-08-18 | 5.73 | $5.68 | 84014 |
| 2025-08-15 | 5.73 | $5.74 | 125400 |
| 2025-08-14 | 5.71 | $5.73 | 137339 |
| 2025-08-13 | 5.69 | $5.74 | 163436 |
| 2025-08-12 | 5.66 | $5.74 | 198702 |
| 2025-08-11 | 5.63 | $5.65 | 57800 |
| 2025-08-08 | 5.62 | $5.66 | 104313 |
| 2025-08-07 | 5.59 | $5.58 | 291847 |
| 2025-08-06 | 5.59 | $5.62 | 157500 |
| 2025-08-05 | 5.58 | $5.57 | 118722 |
| 2025-08-04 | 5.57 | $5.55 | 102714 |
| 2025-08-01 | 5.58 | $5.50 | 106617 |
| 2025-07-31 | 5.59 | $5.59 | 117444 |
| 2025-07-30 | 5.58 | $5.57 | 193200 |
| 2025-07-29 | 5.58 | $5.58 | 185035 |
| 2025-07-28 | 5.57 | $5.55 | 140531 |
| 2025-07-25 | 5.56 | $5.59 | 152200 |
| 2025-07-24 | 5.54 | $5.51 | 133614 |
| 2025-07-23 | 5.54 | $5.54 | 161128 |
| 2025-07-22 | 5.54 | $5.52 | 82126 |
| 2025-07-21 | 5.53 | $5.54 | 149531 |
| 2025-07-18 | 5.51 | $5.50 | 63100 |
| 2025-07-17 | 5.51 | $5.49 | 196806 |
| 2025-07-16 | 5.50 | $5.49 | 232300 |
| 2025-07-15 | 5.50 | $5.47 | 214415 |
| 2025-07-14 | 5.49 | $5.50 | 153668 |
| 2025-07-11 | 5.48 | $5.44 | 173200 |
| 2025-07-10 | 5.48 | $5.46 | 174100 |
| 2025-07-09 | 5.47 | $5.49 | 171500 |
| 2025-07-08 | 5.45 | $5.47 | 106047 |
| 2025-07-07 | 5.43 | $5.47 | 215400 |
| 2025-07-03 | 5.40 | $5.47 | 219911 |
| 2025-07-02 | 5.37 | $5.42 | 112220 |
| 2025-07-01 | 5.35 | $5.43 | 179000 |
| 2025-06-30 | 5.31 | $5.39 | 242829 |
| 2025-06-27 | 5.29 | $5.36 | 105334 |
| 2025-06-26 | 5.26 | $5.31 | 179300 |
| 2025-06-25 | 5.25 | $5.30 | 106025 |
| 2025-06-24 | 5.24 | $5.30 | 84832 |
| 2025-06-23 | 5.22 | $5.19 | 127319 |
| 2025-06-20 | 5.24 | $5.15 | 125910 |
| 2025-06-18 | 5.27 | $5.21 | 71300 |
| 2025-06-17 | 5.29 | $5.22 | 96000 |
| 2025-06-16 | 5.31 | $5.25 | 151800 |
| 2025-06-13 | 5.32 | $5.17 | 115200 |
| 2025-06-12 | 5.36 | $5.28 | 135122 |
| 2025-06-11 | 5.38 | $5.37 | 146900 |
| 2025-06-10 | 5.37 | $5.38 | 121007 |
| 2025-06-09 | 5.35 | $5.33 | 79021 |
| 2025-06-06 | 5.34 | $5.32 | 55404 |
| 2025-06-05 | 5.33 | $5.32 | 49400 |
| 2025-06-04 | 5.32 | $5.31 | 70311 |
| 2025-06-03 | 5.31 | $5.30 | 123800 |
| 2025-06-02 | 5.30 | $5.24 | 126100 |
| 2025-05-30 | 5.30 | $5.29 | 63000 |
| 2025-05-29 | 5.29 | $5.23 | 56528 |
| 2025-05-28 | 5.29 | $5.20 | 226400 |
| 2025-05-27 | 5.30 | $5.28 | 56800 |
| 2025-05-23 | 5.28 | $5.19 | 61033 |
| 2025-05-22 | 5.29 | $5.23 | 56400 |
| 2025-05-21 | 5.29 | $5.23 | 61443 |
| 2025-05-20 | 5.28 | $5.25 | 89900 |
| 2025-05-19 | 5.27 | $5.23 | 78248 |
| 2025-05-16 | 5.25 | $5.24 | 56000 |
| 2025-05-15 | 5.23 | $5.19 | 47300 |
| 2025-05-14 | 5.21 | $5.22 | 66000 |
| 2025-05-13 | 5.18 | $5.21 | 153100 |
| 2025-05-12 | 5.15 | $5.16 | 157129 |
| 2025-05-09 | 5.12 | $5.08 | 22700 |
| 2025-05-08 | 5.11 | $5.07 | 30928 |
| 2025-05-07 | 5.10 | $5.07 | 53615 |
| 2025-05-06 | 5.08 | $5.05 | 46835 |
| 2025-05-05 | 5.07 | $5.11 | 45705 |
| 2025-05-02 | 5.03 | $5.09 | 60200 |
| 2025-05-01 | 4.99 | $5.07 | 79525 |
| 2025-04-30 | 4.95 | $5.02 | 124104 |
| 2025-04-29 | 4.91 | $5.01 | 29233 |
| 2025-04-28 | 4.87 | $4.98 | 57201 |
| 2025-04-25 | 4.82 | $4.98 | 56348 |
| 2025-04-24 | 4.77 | $4.95 | 45800 |
| 2025-04-23 | 4.71 | $4.84 | 89900 |
| 2025-04-22 | 4.68 | $4.77 | 62900 |
| 2025-04-21 | 4.67 | $4.70 | 97807 |
| 2025-04-17 | 4.67 | $4.76 | 73800 |
| 2025-04-16 | 4.66 | $4.75 | 74200 |
| 2025-04-15 | 4.65 | $4.84 | 99100 |
| 2025-04-14 | 4.61 | $4.76 | 75333 |
| 2025-04-11 | 4.59 | $4.69 | 116420 |
| 2025-04-10 | 4.59 | $4.59 | 96700 |
| 2025-04-09 | 4.63 | $4.76 | 184600 |
| 2025-04-08 | 4.62 | $4.43 | 136900 |
| 2025-04-07 | 4.71 | $4.43 | 301814 |
| 2025-04-04 | 4.83 | $4.54 | 287847 |
| 2025-04-03 | 4.94 | $4.90 | 88547 |
| 2025-04-02 | 4.96 | $5.01 | 72924 |
| 2025-04-01 | 4.96 | $4.97 | 233322 |
| 2025-03-31 | 4.96 | $4.95 | 158900 |
| 2025-03-28 | 4.97 | $4.92 | 79500 |
| 2025-03-27 | 5.00 | $5.02 | 59600 |
| 2025-03-26 | 5.00 | $5.01 | 79500 |
| 2025-03-25 | 5.00 | $5.07 | 70928 |
| 2025-03-24 | 4.98 | $5.03 | 78434 |
| 2025-03-21 | 4.97 | $5.02 | 50900 |
| 2025-03-20 | 4.97 | $5.02 | 58700 |
| 2025-03-19 | 4.96 | $5.02 | 62900 |
| 2025-03-18 | 4.96 | $4.99 | 40247 |
| 2025-03-17 | 4.96 | $5.01 | 57734 |
| 2025-03-14 | 4.96 | $4.93 | 48601 |
| 2025-03-13 | 4.99 | $4.87 | 107900 |
| 2025-03-12 | 5.04 | $5.02 | 97314 |
| 2025-03-11 | 5.05 | $4.99 | 84200 |
| 2025-03-10 | 5.08 | $5.00 | 99601 |
| 2025-03-07 | 5.11 | $5.08 | 95027 |
| 2025-03-06 | 5.13 | $5.06 | 111800 |
| 2025-03-05 | 5.15 | $5.11 | 94345 |
| 2025-03-04 | 5.16 | $5.05 | 230612 |
| 2025-03-03 | 5.19 | $5.11 | 132500 |
| 2025-02-28 | 5.21 | $5.14 | 65118 |
| 2025-02-27 | 5.23 | $5.15 | 166629 |
| 2025-02-26 | 5.24 | $5.19 | 95200 |
| 2025-02-25 | 5.24 | $5.17 | 160345 |
| 2025-02-24 | 5.24 | $5.19 | 103839 |
| 2025-02-21 | 5.24 | $5.21 | 250000 |
| 2025-02-20 | 5.23 | $5.24 | 153400 |
| 2025-02-19 | 5.21 | $5.25 | 379414 |
| 2025-02-18 | 5.18 | $5.25 | 211949 |
| 2025-02-14 | 5.14 | $5.22 | 593438 |
| 2025-02-13 | 5.10 | $5.13 | 91828 |
| 2025-02-12 | 5.08 | $5.09 | 71100 |
| 2025-02-11 | 5.07 | $5.07 | 49908 |
| 2025-02-10 | 5.06 | $5.07 | 97507 |
| 2025-02-07 | 5.05 | $5.06 | 91732 |
| 2025-02-06 | 5.04 | $5.05 | 104913 |
| 2025-02-05 | 5.03 | $5.05 | 178132 |
| 2025-02-04 | 5.01 | $5.02 | 144812 |
| 2025-02-03 | 5.00 | $4.98 | 92921 |
| 2025-01-31 | 5.01 | $5.00 | 61400 |
| 2025-01-30 | 5.00 | $4.99 | 95910 |
| 2025-01-29 | 5.00 | $4.96 | 143000 |
| 2025-01-28 | 5.00 | $5.00 | 158200 |
| 2025-01-27 | 4.99 | $4.95 | 167021 |
| 2025-01-24 | 5.00 | $5.02 | 149324 |
| 2025-01-23 | 4.98 | $5.01 | 106300 |
| 2025-01-22 | 4.96 | $5.02 | 172800 |
| 2025-01-21 | 4.94 | $5.03 | 92234 |
| 2025-01-17 | 4.91 | $4.99 | 116116 |
| 2025-01-16 | 4.88 | $4.96 | 137309 |
| 2025-01-15 | 4.86 | $4.94 | 151500 |
| 2025-01-14 | 4.83 | $4.85 | 86825 |
| 2025-01-13 | 4.84 | $4.84 | 216100 |
| 2025-01-10 | 4.84 | $4.82 | 141300 |
| 2025-01-08 | 4.86 | $4.87 | 63531 |
| 2025-01-07 | 4.86 | $4.87 | 90100 |
| 2025-01-06 | 4.86 | $4.88 | 100667 |
| 2025-01-03 | 4.86 | $4.85 | 293700 |
| 2025-01-02 | 4.87 | $4.81 | 1.3M |
| 2024-12-31 | 4.90 | $4.97 | 149700 |
| 2024-12-30 | 4.88 | $4.90 | 65600 |
| 2024-12-27 | 4.88 | $4.92 | 47601 |
| 2024-12-26 | 4.88 | $4.97 | 93900 |
| 2024-12-24 | 4.86 | $4.92 | 46400 |
| 2024-12-23 | 4.85 | $4.83 | 52337 |
| 2024-12-20 | 4.87 | $4.81 | 121929 |
| 2024-12-19 | 4.90 | $4.76 | 72400 |
| 2024-12-18 | 4.95 | $4.81 | 222008 |
| 2024-12-17 | 4.99 | $4.93 | 58900 |
| 2024-12-16 | 5.01 | $4.95 | 74000 |
| 2024-12-13 | 5.03 | $4.94 | 114148 |
| 2024-12-12 | 5.05 | $4.93 | 226500 |
| 2024-12-11 | 5.08 | $5.08 | 68518 |
| 2024-12-10 | 5.07 | $5.04 | 83700 |
| 2024-12-09 | 5.07 | $5.09 | 60300 |
| 2024-12-06 | 5.05 | $5.07 | 93832 |
| 2024-12-05 | 5.03 | $5.07 | 74700 |
| 2024-12-04 | 5.00 | $5.05 | 119600 |
| 2024-12-03 | 4.98 | $5.01 | 74200 |
| 2024-12-02 | 4.97 | $5.03 | 71044 |
| 2024-11-29 | 4.94 | $4.98 | 77636 |
| 2024-11-27 | 4.93 | $4.92 | 60000 |
| 2024-11-26 | 4.93 | $4.94 | 74902 |
| 2024-11-25 | 4.92 | $4.95 | 142507 |
| 2024-11-22 | 4.91 | $4.93 | 63239 |
| 2024-11-21 | 4.90 | $4.92 | 223310 |
| 2024-11-20 | 4.90 | $4.90 | 78200 |
| 2024-11-19 | 4.90 | $4.90 | 127800 |
| 2024-11-18 | 4.90 | $4.90 | 65800 |
| 2024-11-15 | 4.90 | $4.87 | 45900 |
| 2024-11-14 | 4.91 | $4.90 | 124919 |
| 2024-11-13 | 4.92 | $4.93 | 271100 |
| 2024-11-12 | 4.91 | $4.93 | 230216 |
| 2024-11-11 | 4.91 | $5.00 | 152600 |
| 2024-11-08 | 4.88 | $4.94 | 84530 |
| 2024-11-07 | 4.86 | $4.94 | 81200 |
| 2024-11-06 | 4.85 | $4.90 | 276406 |
| 2024-11-05 | 4.84 | $4.88 | 62400 |
| 2024-11-04 | 4.83 | $4.82 | 77633 |
| 2024-11-01 | 4.85 | $4.85 | 127000 |
| 2024-10-31 | 4.86 | $4.81 | 103000 |
| 2024-10-30 | 4.88 | $4.88 | 125545 |
| 2024-10-29 | 4.89 | $4.86 | 187300 |
| 2024-10-28 | 4.90 | $4.88 | 125739 |
| 2024-10-25 | 4.91 | $4.88 | 156200 |
| 2024-10-24 | 4.93 | $4.87 | 242630 |
| 2024-10-23 | 4.95 | $4.88 | 110830 |
| 2024-10-22 | 4.98 | $4.93 | 75900 |
| 2024-10-21 | 4.99 | $4.96 | 126200 |
| 2024-10-18 | 5.00 | $4.95 | 136525 |
| 2024-10-17 | 5.01 | $4.97 | 179200 |
| 2024-10-16 | 5.02 | $4.99 | 69434 |
| 2024-10-15 | 5.02 | $5.00 | 138824 |
| 2024-10-14 | 5.02 | $5.02 | 94408 |
| 2024-10-11 | 5.01 | $5.04 | 66300 |
| 2024-10-10 | 5.00 | $5.01 | 58037 |
| 2024-10-09 | 4.99 | $5.03 | 117102 |
| 2024-10-08 | 4.97 | $4.95 | 100845 |
| 2024-10-07 | 4.97 | $4.95 | 88800 |
| 2024-10-04 | 4.96 | $4.95 | 52545 |
| 2024-10-03 | 4.96 | $4.92 | 92209 |
| 2024-10-02 | 4.97 | $4.96 | 74122 |
| 2024-10-01 | 4.97 | $4.96 | 334627 |
| 2024-09-30 | 4.96 | $5.01 | 143200 |
| 2024-09-27 | 4.94 | $4.94 | 117204 |
| 2024-09-26 | 4.93 | $4.95 | 93300 |
| 2024-09-25 | 4.92 | $4.94 | 112321 |
| 2024-09-24 | 4.91 | $4.95 | 175800 |
| 2024-09-23 | 4.89 | $4.94 | 68800 |
| 2024-09-20 | 4.87 | $4.89 | 53705 |
| 2024-09-19 | 4.87 | $4.89 | 175000 |
| 2024-09-18 | 4.86 | $4.84 | 197300 |
| 2024-09-17 | 4.87 | $4.84 | 64900 |
| 2024-09-16 | 4.87 | $4.86 | 119027 |
| 2024-09-13 | 4.88 | $4.82 | 105600 |
| 2024-09-12 | 4.89 | $4.92 | 163700 |
| 2024-09-11 | 4.88 | $4.88 | 119825 |
| 2024-09-10 | 4.88 | $4.84 | 61840 |
| 2024-09-09 | 4.89 | $4.83 | 60006 |
| 2024-09-06 | 4.91 | $4.83 | 52200 |
| 2024-09-05 | 4.92 | $4.89 | 46827 |
| 2024-09-04 | 4.93 | $4.88 | 52800 |
| 2024-09-03 | 4.93 | $4.89 | 73045 |
| 2024-08-30 | 4.94 | $4.94 | 55705 |
| 2024-08-29 | 4.93 | $4.93 | 64347 |
| 2024-08-28 | 4.91 | $4.92 | 92527 |
| 2024-08-27 | 4.90 | $4.92 | 78000 |
| 2024-08-26 | 4.89 | $4.93 | 213232 |
| 2024-08-23 | 4.86 | $4.94 | 130500 |
| 2024-08-22 | 4.83 | $4.87 | 75600 |
| 2024-08-21 | 4.82 | $4.89 | 51931 |
| 2024-08-20 | 4.79 | $4.87 | 100216 |
| 2024-08-19 | 4.77 | $4.85 | 167151 |
| 2024-08-16 | 4.75 | $4.88 | 92000 |
| 2024-08-15 | 4.71 | $4.83 | 179417 |
| 2024-08-14 | 4.68 | $4.80 | 63114 |
| 2024-08-13 | 4.66 | $4.79 | 85734 |
| 2024-08-12 | 4.63 | $4.73 | 51943 |
| 2024-08-09 | 4.62 | $4.70 | 103800 |
| 2024-08-08 | 4.62 | $4.66 | 72672 |
| 2024-08-07 | 4.64 | $4.59 | 110829 |
| 2024-08-06 | 4.68 | $4.56 | 194911 |
| 2024-08-05 | 4.74 | $4.53 | 149024 |
| 2024-08-02 | 4.82 | $4.74 | 108300 |
| 2024-08-01 | 4.86 | $4.85 | 130100 |
| 2024-07-31 | 4.87 | $4.90 | 102300 |
| 2024-07-30 | 4.87 | $4.83 | 64300 |
| 2024-07-29 | 4.89 | $4.86 | 84913 |
| 2024-07-26 | 4.90 | $4.84 | 96026 |
| 2024-07-25 | 4.93 | $4.84 | 122528 |
| 2024-07-24 | 4.96 | $4.88 | 99200 |
| 2024-07-23 | 4.98 | $4.95 | 104900 |
| 2024-07-22 | 4.99 | $4.97 | 66000 |
| 2024-07-19 | 4.99 | $4.93 | 76300 |
| 2024-07-18 | 5.00 | $4.93 | 87113 |
| 2024-07-17 | 5.01 | $4.96 | 93600 |
| 2024-07-16 | 5.02 | $5.04 | 129900 |
| 2024-07-15 | 5.01 | $5.02 | 162200 |
| 2024-07-12 | 4.99 | $4.98 | 141600 |
| 2024-07-11 | 4.99 | $4.99 | 191900 |
| 2024-07-10 | 4.98 | $4.98 | 87617 |
| 2024-07-09 | 4.97 | $4.99 | 95313 |
| 2024-07-08 | 4.95 | $4.96 | 221800 |
| 2024-07-05 | 4.94 | $4.99 | 155100 |
| 2024-07-03 | 4.91 | $5.00 | 72100 |
| 2024-07-02 | 4.88 | $4.93 | 76220 |
| 2024-07-01 | 4.86 | $4.90 | 246000 |
| 2024-06-28 | 4.85 | $4.86 | 95600 |
| 2024-06-27 | 4.84 | $4.87 | 81507 |
| 2024-06-26 | 4.84 | $4.84 | 77900 |
| 2024-06-25 | 4.84 | $4.85 | 139800 |
| 2024-06-24 | 4.83 | $4.84 | 95114 |
| 2024-06-21 | 4.83 | $4.80 | 95917 |
| 2024-06-20 | 4.84 | $4.79 | 134648 |
| 2024-06-18 | 4.86 | $4.81 | 118500 |
| 2024-06-17 | 4.87 | $4.81 | 117500 |
| 2024-06-14 | 4.89 | $4.83 | 51846 |
| 2024-06-13 | 4.90 | $4.86 | 183716 |
| 2024-06-12 | 4.91 | $4.93 | 149612 |
| 2024-06-11 | 4.89 | $4.91 | 143500 |
| 2024-06-10 | 4.88 | $4.86 | 97621 |
| 2024-06-07 | 4.87 | $4.87 | 66910 |
| 2024-06-06 | 4.87 | $4.89 | 108600 |
| 2024-06-05 | 4.85 | $4.86 | 155300 |
| 2024-06-04 | 4.84 | $4.84 | 78844 |
| 2024-06-03 | 4.83 | $4.79 | 123900 |
| 2024-05-31 | 4.84 | $4.81 | 129200 |
| 2024-05-30 | 4.84 | $4.78 | 56900 |
| 2024-05-29 | 4.85 | $4.78 | 85813 |
| 2024-05-28 | 4.86 | $4.83 | 142120 |
| 2024-05-24 | 4.85 | $4.84 | 92300 |
| 2024-05-23 | 4.84 | $4.76 | 157022 |
| 2024-05-22 | 4.85 | $4.82 | 41443 |
| 2024-05-21 | 4.85 | $4.84 | 47200 |
| 2024-05-20 | 4.83 | $4.83 | 57136 |
| 2024-05-17 | 4.82 | $4.81 | 52225 |
| 2024-05-16 | 4.80 | $4.81 | 192305 |
| 2024-05-15 | 4.78 | $4.82 | 101200 |
| 2024-05-14 | 4.76 | $4.75 | 94615 |
| 2024-05-13 | 4.75 | $4.77 | 156100 |
| 2024-05-10 | 4.72 | $4.76 | 135700 |
| 2024-05-09 | 4.70 | $4.75 | 69900 |
| 2024-05-08 | 4.67 | $4.72 | 108400 |
| 2024-05-07 | 4.65 | $4.74 | 56400 |
| 2024-05-06 | 4.61 | $4.71 | 48646 |
| 2024-05-03 | 4.58 | $4.69 | 125303 |
| 2024-05-02 | 4.54 | $4.62 | 193500 |
| 2024-05-01 | 4.52 | $4.57 | 79406 |
| 2024-04-30 | 4.51 | $4.54 | 75200 |
| 2024-04-29 | 4.51 | $4.59 | 59923 |
| 2024-04-26 | 4.49 | $4.56 | 70216 |
| 2024-04-25 | 4.48 | $4.54 | 82027 |
| 2024-04-24 | 4.47 | $4.54 | 65823 |
| 2024-04-23 | 4.46 | $4.53 | 83500 |
| 2024-04-22 | 4.46 | $4.46 | 60902 |
| 2024-04-19 | 4.47 | $4.42 | 134936 |
| 2024-04-18 | 4.51 | $4.45 | 109400 |
| 2024-04-17 | 4.54 | $4.46 | 118900 |
| 2024-04-16 | 4.58 | $4.51 | 131929 |
| 2024-04-15 | 4.61 | $4.48 | 138036 |
| 2024-04-12 | 4.65 | $4.54 | 111300 |
| 2024-04-11 | 4.69 | $4.66 | 179300 |
| 2024-04-10 | 4.70 | $4.61 | 131500 |
| 2024-04-09 | 4.72 | $4.70 | 120900 |
| 2024-04-08 | 4.72 | $4.73 | 169200 |
| 2024-04-05 | 4.71 | $4.70 | 88945 |
| 2024-04-04 | 4.70 | $4.64 | 148000 |
| 2024-04-03 | 4.72 | $4.68 | 139200 |
| 2024-04-02 | 4.72 | $4.68 | 206901 |
| 2024-04-01 | 4.72 | $4.73 | 202400 |
| 2024-03-28 | 4.71 | $4.80 | 1.0M |
| 2024-03-27 | 4.67 | $4.70 | 244842 |
| 2024-03-26 | 4.65 | $4.66 | 137800 |
| 2024-03-25 | 4.64 | $4.64 | 161527 |
| 2024-03-22 | 4.64 | $4.67 | 99900 |
| 2024-03-21 | 4.62 | $4.66 | 243000 |
| 2024-03-20 | 4.60 | $4.63 | 80639 |
| 2024-03-19 | 4.59 | $4.57 | 53519 |
| 2024-03-18 | 4.59 | $4.56 | 63200 |
| 2024-03-15 | 4.60 | $4.56 | 38300 |
| 2024-03-14 | 4.61 | $4.55 | 91100 |
| 2024-03-13 | 4.62 | $4.60 | 58706 |
| 2024-03-12 | 4.61 | $4.58 | 83727 |
| 2024-03-11 | 4.62 | $4.53 | 107016 |
| 2024-03-08 | 4.63 | $4.63 | 155013 |
| 2024-03-07 | 4.62 | $4.65 | 84000 |
| 2024-03-06 | 4.60 | $4.64 | 89225 |
| 2024-03-05 | 4.58 | $4.60 | 85617 |
| 2024-03-04 | 4.56 | $4.63 | 123400 |
| 2024-03-01 | 4.53 | $4.58 | 161823 |
| 2024-02-29 | 4.51 | $4.52 | 101303 |
| 2024-02-28 | 4.51 | $4.49 | 86900 |
| 2024-02-27 | 4.51 | $4.51 | 120820 |
| 2024-02-26 | 4.50 | $4.49 | 125900 |
| 2024-02-23 | 4.50 | $4.54 | 117218 |
| 2024-02-22 | 4.48 | $4.50 | 55611 |
| 2024-02-21 | 4.47 | $4.46 | 94234 |
| 2024-02-20 | 4.47 | $4.48 | 133012 |
| 2024-02-16 | 4.46 | $4.44 | 144209 |
| 2024-02-15 | 4.46 | $4.46 | 162233 |
| 2024-02-14 | 4.46 | $4.44 | 154400 |
| 2024-02-13 | 4.46 | $4.40 | 103026 |
| 2024-02-12 | 4.48 | $4.49 | 118200 |
| 2024-02-09 | 4.46 | $4.48 | 104644 |
| 2024-02-08 | 4.45 | $4.49 | 140606 |
| 2024-02-07 | 4.44 | $4.48 | 193100 |
| 2024-02-06 | 4.42 | $4.44 | 155323 |
| 2024-02-05 | 4.41 | $4.40 | 203600 |
| 2024-02-02 | 4.40 | $4.39 | 214233 |
| 2024-02-01 | 4.41 | $4.41 | 99800 |
| 2024-01-31 | 4.40 | $4.38 | 157800 |
| 2024-01-30 | 4.41 | $4.42 | 117100 |
| 2024-01-29 | 4.40 | $4.42 | 207546 |
| 2024-01-26 | 4.39 | $4.40 | 106319 |
| 2024-01-25 | 4.38 | $4.42 | 54304 |
| 2024-01-24 | 4.37 | $4.38 | 322100 |
| 2024-01-23 | 4.36 | $4.38 | 148500 |
| 2024-01-22 | 4.35 | $4.37 | 163738 |
| 2024-01-19 | 4.35 | $4.35 | 87200 |
| 2024-01-18 | 4.35 | $4.31 | 120134 |
| 2024-01-17 | 4.36 | $4.29 | 100400 |
| 2024-01-16 | 4.38 | $4.35 | 41426 |
| 2024-01-12 | 4.38 | $4.39 | 73836 |
| 2024-01-11 | 4.37 | $4.40 | 111228 |
| 2024-01-10 | 4.36 | $4.40 | 60016 |
| 2024-01-09 | 4.34 | $4.36 | 70713 |
| 2024-01-08 | 4.34 | $4.34 | 57837 |
| 2024-01-05 | 4.33 | $4.29 | 75838 |
| 2024-01-04 | 4.34 | $4.30 | 128300 |
| 2024-01-03 | 4.35 | $4.30 | 99542 |
| 2024-01-02 | 4.36 | $4.33 | 189314 |
| 2023-12-29 | 4.36 | $4.34 | 68262 |
| 2023-12-28 | 4.36 | $4.33 | 92900 |
| 2023-12-27 | 4.36 | $4.36 | 140000 |
| 2023-12-26 | 4.36 | $4.35 | 56700 |
| 2023-12-22 | 4.35 | $4.34 | 137871 |
| 2023-12-21 | 4.34 | $4.33 | 114812 |
| 2023-12-20 | 4.33 | $4.30 | 105201 |
| 2023-12-19 | 4.33 | $4.32 | 79900 |
| 2023-12-18 | 4.32 | $4.33 | 76000 |
| 2023-12-15 | 4.31 | $4.28 | 75900 |
| 2023-12-14 | 4.31 | $4.29 | 136500 |
| 2023-12-13 | 4.30 | $4.30 | 119019 |
| 2023-12-12 | 4.28 | $4.20 | 116400 |
| 2023-12-11 | 4.30 | $4.20 | 79700 |
| 2023-12-08 | 4.31 | $4.28 | 111300 |
| 2023-12-07 | 4.31 | $4.31 | 71739 |
| 2023-12-06 | 4.29 | $4.25 | 84900 |
| 2023-12-05 | 4.28 | $4.25 | 121848 |
| 2023-12-04 | 4.27 | $4.23 | 167000 |
| 2023-12-01 | 4.27 | $4.24 | 111100 |
| 2023-11-30 | 4.26 | $4.20 | 91015 |
| 2023-11-29 | 4.26 | $4.22 | 108400 |
| 2023-11-28 | 4.25 | $4.20 | 146600 |
| 2023-11-27 | 4.24 | $4.19 | 111327 |
| 2023-11-24 | 4.23 | $4.23 | 43200 |
| 2023-11-22 | 4.21 | $4.22 | 79912 |
| 2023-11-21 | 4.18 | $4.19 | 97600 |
| 2023-11-20 | 4.15 | $4.19 | 68812 |
| 2023-11-17 | 4.12 | $4.15 | 84005 |
| 2023-11-16 | 4.09 | $4.14 | 47982 |
| 2023-11-15 | 4.06 | $4.13 | 94700 |
| 2023-11-14 | 4.03 | $4.10 | 85100 |
| 2023-11-13 | 3.99 | $4.03 | 37400 |
| 2023-11-10 | 3.97 | $4.01 | 59300 |
| 2023-11-09 | 3.95 | $3.93 | 84113 |
| 2023-11-08 | 3.95 | $3.99 | 121400 |
| 2023-11-07 | 3.94 | $3.98 | 553100 |
| 2023-11-06 | 3.92 | $4.02 | 152900 |
| 2023-11-03 | 3.89 | $4.03 | 143626 |
| 2023-11-02 | 3.84 | $3.98 | 99200 |
| 2023-11-01 | 3.81 | $3.88 | 98302 |
| 2023-10-31 | 3.80 | $3.84 | 73643 |
| 2023-10-30 | 3.80 | $3.80 | 93947 |
| 2023-10-27 | 3.81 | $3.74 | 100900 |
| 2023-10-26 | 3.85 | $3.78 | 153230 |
| 2023-10-25 | 3.88 | $3.83 | 137600 |
| 2023-10-24 | 3.91 | $3.90 | 106742 |
| 2023-10-23 | 3.92 | $3.87 | 78100 |
| 2023-10-20 | 3.95 | $3.92 | 128100 |
| 2023-10-19 | 3.96 | $3.95 | 122817 |
| 2023-10-18 | 3.97 | $3.97 | 66645 |
| 2023-10-17 | 3.98 | $4.01 | 59903 |
| 2023-10-16 | 3.97 | $4.02 | 108100 |
| 2023-10-13 | 3.97 | $3.99 | 55549 |
| 2023-10-12 | 3.97 | $4.04 | 167512 |
| 2023-10-11 | 3.96 | $4.07 | 124804 |
| 2023-10-10 | 3.93 | $4.05 | 68506 |
| 2023-10-09 | 3.91 | $4.00 | 106438 |
| 2023-10-06 | 3.90 | $3.96 | 47800 |
| 2023-10-05 | 3.90 | $3.92 | 147200 |
| 2023-10-04 | 3.92 | $3.92 | 159437 |
| 2023-10-03 | 3.95 | $3.93 | 177124 |
| 2023-10-02 | 3.98 | $4.00 | 228000 |
| 2023-09-29 | 3.99 | $4.03 | 177336 |
| 2023-09-28 | 4.00 | $4.02 | 112122 |
| 2023-09-27 | 4.02 | $3.98 | 122332 |
| 2023-09-26 | 4.05 | $4.00 | 140845 |
| 2023-09-25 | 4.09 | $4.08 | 124900 |
| 2023-09-22 | 4.11 | $4.11 | 68435 |
| 2023-09-21 | 4.13 | $4.10 | 86327 |
| 2023-09-20 | 4.15 | $4.17 | 68300 |
| 2023-09-19 | 4.17 | $4.18 | 53100 |
| 2023-09-18 | 4.18 | $4.17 | 80000 |
| 2023-09-15 | 4.20 | $4.18 | 78700 |
| 2023-09-14 | 4.22 | $4.17 | 84300 |
| 2023-09-13 | 4.25 | $4.12 | 180631 |
| 2023-09-12 | 4.30 | $4.21 | 119841 |
| 2023-09-11 | 4.34 | $4.25 | 121400 |
| 2023-09-08 | 4.37 | $4.36 | 111165 |
| 2023-09-07 | 4.37 | $4.32 | 76745 |
| 2023-09-06 | 4.39 | $4.32 | 76100 |
| 2023-09-05 | 4.41 | $4.42 | 36319 |
| 2023-09-01 | 4.41 | $4.46 | 55000 |
| 2023-08-31 | 4.39 | $4.47 | 47407 |
| 2023-08-30 | 4.36 | $4.46 | 90019 |
| 2023-08-29 | 4.34 | $4.41 | 74622 |
| 2023-08-28 | 4.32 | $4.37 | 41916 |
| 2023-08-25 | 4.31 | $4.33 | 73200 |
| 2023-08-24 | 4.31 | $4.31 | 58400 |
| 2023-08-23 | 4.31 | $4.35 | 74700 |
| 2023-08-22 | 4.31 | $4.33 | 81200 |
| 2023-08-21 | 4.32 | $4.31 | 128211 |
| 2023-08-18 | 4.33 | $4.31 | 67620 |
| 2023-08-17 | 4.34 | $4.33 | 133600 |
| 2023-08-16 | 4.35 | $4.32 | 145507 |
| 2023-08-15 | 4.37 | $4.33 | 28908 |
| 2023-08-14 | 4.39 | $4.38 | 65423 |
| 2023-08-11 | 4.39 | $4.38 | 51402 |
| 2023-08-10 | 4.40 | $4.39 | 93228 |
| 2023-08-09 | 4.41 | $4.39 | 56500 |
| 2023-08-08 | 4.42 | $4.35 | 52733 |
| 2023-08-07 | 4.44 | $4.39 | 111202 |
| 2023-08-04 | 4.46 | $4.35 | 60037 |
| 2023-08-03 | 4.49 | $4.39 | 69100 |
| 2023-08-02 | 4.51 | $4.43 | 48039 |
| 2023-08-01 | 4.53 | $4.51 | 58334 |
| 2023-07-31 | 4.52 | $4.51 | 96929 |
| 2023-07-28 | 4.51 | $4.50 | 72745 |
| 2023-07-27 | 4.50 | $4.46 | 94600 |
| 2023-07-26 | 4.50 | $4.44 | 73249 |
| 2023-07-25 | 4.50 | $4.45 | 253400 |
| 2023-07-24 | 4.50 | $4.48 | 63317 |
| 2023-07-21 | 4.49 | $4.48 | 78100 |
| 2023-07-20 | 4.47 | $4.45 | 74200 |
| 2023-07-19 | 4.47 | $4.48 | 117827 |
| 2023-07-18 | 4.44 | $4.45 | 62515 |
| 2023-07-17 | 4.43 | $4.44 | 50700 |
| 2023-07-14 | 4.41 | $4.39 | 63742 |
| 2023-07-13 | 4.40 | $4.44 | 83239 |
| 2023-07-12 | 4.37 | $4.38 | 86830 |
| 2023-07-11 | 4.35 | $4.37 | 79100 |
| 2023-07-10 | 4.34 | $4.32 | 76116 |
| 2023-07-07 | 4.33 | $4.31 | 61600 |
| 2023-07-06 | 4.33 | $4.28 | 94300 |
| 2023-07-05 | 4.33 | $4.34 | 111549 |
| 2023-07-03 | 4.31 | $4.38 | 165438 |
| 2023-06-30 | 4.28 | $4.35 | 104034 |
| 2023-06-29 | 4.25 | $4.29 | 94215 |
| 2023-06-28 | 4.23 | $4.26 | 103100 |
| 2023-06-27 | 4.22 | $4.23 | 81000 |
| 2023-06-26 | 4.21 | $4.17 | 58512 |
| 2023-06-23 | 4.22 | $4.16 | 68200 |
| 2023-06-22 | 4.23 | $4.21 | 39900 |
| 2023-06-21 | 4.23 | $4.21 | 70716 |
| 2023-06-20 | 4.24 | $4.23 | 71291 |
| 2023-06-16 | 4.23 | $4.25 | 61536 |
| 2023-06-15 | 4.22 | $4.26 | 79931 |
| 2023-06-14 | 4.20 | $4.20 | 61240 |
| 2023-06-13 | 4.20 | $4.20 | 72600 |
| 2023-06-12 | 4.20 | $4.17 | 107007 |
| 2023-06-09 | 4.20 | $4.22 | 105817 |
| 2023-06-08 | 4.19 | $4.25 | 64900 |
| 2023-06-07 | 4.17 | $4.21 | 115300 |
| 2023-06-06 | 4.16 | $4.22 | 108803 |
| 2023-06-05 | 4.14 | $4.20 | 94267 |
| 2023-06-02 | 4.13 | $4.20 | 116700 |
| 2023-06-01 | 4.11 | $4.14 | 71600 |
| 2023-05-31 | 4.11 | $4.11 | 154700 |
| 2023-05-30 | 4.12 | $4.14 | 104434 |
| 2023-05-26 | 4.12 | $4.17 | 90600 |
| 2023-05-25 | 4.11 | $4.09 | 105500 |
| 2023-05-24 | 4.13 | $4.07 | 77800 |
| 2023-05-23 | 4.16 | $4.12 | 99800 |
| 2023-05-22 | 4.18 | $4.18 | 95000 |
| 2023-05-19 | 4.19 | $4.22 | 99700 |
| 2023-05-18 | 4.18 | $4.23 | 57514 |
| 2023-05-17 | 4.18 | $4.22 | 36700 |
| 2023-05-16 | 4.17 | $4.17 | 59800 |
| 2023-05-15 | 4.19 | $4.20 | 56200 |
| 2023-05-12 | 4.19 | $4.18 | 62200 |
| 2023-05-11 | 4.21 | $4.20 | 112200 |
| 2023-05-10 | 4.22 | $4.19 | 304400 |
| 2023-05-09 | 4.24 | $4.21 | 90100 |
| 2023-05-08 | 4.26 | $4.26 | 76513 |
| 2023-05-05 | 4.27 | $4.28 | 71600 |
| 2023-05-04 | 4.28 | $4.21 | 67800 |
| 2023-05-03 | 4.30 | $4.25 | 79294 |
| 2023-05-02 | 4.33 | $4.28 | 93426 |
| 2023-05-01 | 4.35 | $4.35 | 87400 |
| 2023-04-28 | 4.35 | $4.36 | 62200 |
| 2023-04-27 | 4.35 | $4.34 | 63400 |
| 2023-04-26 | 4.36 | $4.29 | 65210 |
| 2023-04-25 | 4.38 | $4.30 | 61501 |
| 2023-04-24 | 4.41 | $4.37 | 73600 |
| 2023-04-21 | 4.42 | $4.38 | 67000 |
| 2023-04-20 | 4.43 | $4.40 | 47100 |
| 2023-04-19 | 4.43 | $4.43 | 51000 |
| 2023-04-18 | 4.43 | $4.46 | 68616 |
| 2023-04-17 | 4.42 | $4.45 | 32436 |
| 2023-04-14 | 4.40 | $4.43 | 74406 |
| 2023-04-13 | 4.39 | $4.44 | 53700 |
| 2023-04-12 | 4.38 | $4.41 | 28700 |
| 2023-04-11 | 4.37 | $4.41 | 65317 |
| 2023-04-10 | 4.36 | $4.42 | 33720 |
| 2023-04-06 | 4.35 | $4.40 | 56032 |
| 2023-04-05 | 4.34 | $4.37 | 117722 |
| 2023-04-04 | 4.34 | $4.42 | 103940 |
| 2023-04-03 | 4.33 | $4.49 | 169938 |
| 2023-03-31 | 4.29 | $4.47 | 104500 |
| 2023-03-30 | 4.25 | $4.39 | 66926 |
| 2023-03-29 | 4.23 | $4.33 | 69321 |
| 2023-03-28 | 4.23 | $4.28 | 86344 |
| 2023-03-27 | 4.25 | $4.29 | 113200 |
| 2023-03-24 | 4.26 | $4.31 | 91337 |
| 2023-03-23 | 4.28 | $4.33 | 166600 |
| 2023-03-22 | 4.30 | $4.34 | 83922 |
| 2023-03-21 | 4.32 | $4.40 | 73446 |
| 2023-03-20 | 4.32 | $4.31 | 69333 |
| 2023-03-17 | 4.36 | $4.29 | 62923 |
| 2023-03-16 | 4.42 | $4.37 | 134500 |
| 2023-03-15 | 4.47 | $4.35 | 54576 |
| 2023-03-14 | 4.53 | $4.41 | 67015 |
| 2023-03-13 | 4.59 | $4.44 | 89637 |
| 2023-03-10 | 4.66 | $4.53 | 64905 |
| 2023-03-09 | 4.71 | $4.65 | 73900 |
| 2023-03-08 | 4.74 | $4.77 | 47800 |
| 2023-03-07 | 4.74 | $4.73 | 53600 |
| 2023-03-06 | 4.75 | $4.80 | 72100 |
| 2023-03-03 | 4.73 | $4.78 | 101514 |
| 2023-03-02 | 4.72 | $4.74 | 39741 |
| 2023-03-01 | 4.73 | $4.72 | 74600 |
| 2023-02-28 | 4.74 | $4.72 | 64107 |
| 2023-02-27 | 4.75 | $4.71 | 48600 |
| 2023-02-24 | 4.76 | $4.65 | 95539 |
| 2023-02-23 | 4.81 | $4.71 | 122538 |
| 2023-02-22 | 4.84 | $4.70 | 68405 |
| 2023-02-21 | 4.87 | $4.70 | 81400 |
| 2023-02-17 | 4.92 | $4.80 | 80000 |
| 2023-02-16 | 4.95 | $4.85 | 60804 |
| 2023-02-15 | 4.96 | $4.94 | 75028 |
| 2023-02-14 | 4.95 | $4.91 | 99331 |
| 2023-02-13 | 4.94 | $4.92 | 49600 |
| 2023-02-10 | 4.92 | $4.86 | 36743 |
| 2023-02-09 | 4.92 | $4.85 | 94831 |
| 2023-02-08 | 4.92 | $4.86 | 102440 |
| 2023-02-07 | 4.91 | $4.91 | 80500 |
| 2023-02-06 | 4.89 | $4.87 | 34700 |
| 2023-02-03 | 4.87 | $4.88 | 48636 |
| 2023-02-02 | 4.84 | $4.92 | 64700 |
| 2023-02-01 | 4.80 | $4.86 | 46219 |
| 2023-01-31 | 4.76 | $4.81 | 56900 |
| 2023-01-30 | 4.72 | $4.75 | 29684 |
| 2023-01-27 | 4.70 | $4.75 | 55111 |
| 2023-01-26 | 4.67 | $4.74 | 47419 |
| 2023-01-25 | 4.64 | $4.68 | 58300 |
| 2023-01-24 | 4.61 | $4.65 | 104400 |
| 2023-01-23 | 4.60 | $4.67 | 130351 |
| 2023-01-20 | 4.57 | $4.57 | 24600 |
| 2023-01-19 | 4.57 | $4.54 | 118805 |
| 2023-01-18 | 4.57 | $4.58 | 52600 |
| 2023-01-17 | 4.57 | $4.61 | 31135 |
| 2023-01-13 | 4.55 | $4.64 | 87500 |
| 2023-01-12 | 4.52 | $4.62 | 69000 |
| 2023-01-11 | 4.50 | $4.61 | 108633 |
| 2023-01-10 | 4.47 | $4.60 | 54600 |
| 2023-01-09 | 4.44 | $4.58 | 35500 |
| 2023-01-06 | 4.40 | $4.58 | 72600 |
| 2023-01-05 | 4.37 | $4.50 | 73100 |
| 2023-01-04 | 4.35 | $4.54 | 56035 |
| 2023-01-03 | 4.32 | $4.49 | 228615 |
| 2022-12-30 | 4.30 | $4.37 | 113702 |
| 2022-12-29 | 4.31 | $4.38 | 166845 |
| 2022-12-28 | 4.33 | $4.32 | 113205 |
| 2022-12-27 | 4.38 | $4.39 | 85000 |
| 2022-12-23 | 4.41 | $4.44 | 49100 |
| 2022-12-22 | 4.44 | $4.41 | 39700 |
| 2022-12-21 | 4.49 | $4.48 | 103200 |
| 2022-12-20 | 4.53 | $4.41 | 62800 |
| 2022-12-19 | 4.60 | $4.43 | 52127 |
| 2022-12-16 | 4.68 | $4.51 | 73600 |
| 2022-12-15 | 4.75 | $4.56 | 83006 |
| 2022-12-14 | 4.83 | $4.70 | 78637 |
| 2022-12-13 | 4.87 | $4.73 | 68300 |
| 2022-12-12 | 4.92 | $4.70 | 119600 |
| 2022-12-09 | 4.99 | $4.86 | 135700 |
| 2022-12-08 | 5.02 | $4.91 | 51400 |
| 2022-12-07 | 5.04 | $4.91 | 56101 |
| 2022-12-06 | 5.06 | $4.93 | 45200 |
| 2022-12-05 | 5.08 | $4.97 | 98813 |
| 2022-12-02 | 5.09 | $5.04 | 68058 |
| 2022-12-01 | 5.07 | $5.08 | 57500 |
| 2022-11-30 | 5.04 | $5.04 | 52300 |
| 2022-11-29 | 5.01 | $4.95 | 127900 |
| 2022-11-28 | 5.00 | $4.91 | 117039 |
| 2022-11-25 | 5.00 | $5.00 | 36639 |
| 2022-11-23 | 4.97 | $4.99 | 39300 |
| 2022-11-22 | 4.94 | $4.90 | 55026 |
| 2022-11-21 | 4.92 | $4.88 | 36229 |
| 2022-11-18 | 4.90 | $4.91 | 95708 |
| 2022-11-17 | 4.86 | $4.84 | 82922 |
| 2022-11-16 | 4.84 | $4.83 | 87665 |
| 2022-11-15 | 4.82 | $4.82 | 107900 |
| 2022-11-14 | 4.79 | $4.77 | 85300 |
| 2022-11-11 | 4.76 | $4.83 | 53144 |
| 2022-11-10 | 4.71 | $4.82 | 69417 |
| 2022-11-09 | 4.66 | $4.60 | 124800 |
| 2022-11-08 | 4.66 | $4.63 | 68110 |
| 2022-11-07 | 4.64 | $4.63 | 34500 |
| 2022-11-04 | 4.63 | $4.59 | 69609 |
| 2022-11-03 | 4.62 | $4.55 | 28000 |
| 2022-11-02 | 4.62 | $4.58 | 60610 |
| 2022-11-01 | 4.61 | $4.68 | 40300 |
| 2022-10-31 | 4.57 | $4.63 | 72300 |
| 2022-10-28 | 4.53 | $4.63 | 25918 |
| 2022-10-27 | 4.48 | $4.54 | 19344 |
| 2022-10-26 | 4.45 | $4.55 | 45000 |
| 2022-10-25 | 4.41 | $4.55 | 63843 |
| 2022-10-24 | 4.36 | $4.50 | 104848 |
| 2022-10-21 | 4.32 | $4.48 | 24522 |
| 2022-10-20 | 4.28 | $4.36 | 48225 |
| 2022-10-19 | 4.26 | $4.37 | 47331 |
| 2022-10-18 | 4.25 | $4.40 | 82200 |
| 2022-10-17 | 4.21 | $4.34 | 60238 |
| 2022-10-14 | 4.20 | $4.25 | 73330 |
| 2022-10-13 | 4.21 | $4.28 | 69123 |
| 2022-10-12 | 4.21 | $4.27 | 29400 |
| 2022-10-11 | 4.22 | $4.26 | 61702 |
| 2022-10-10 | 4.24 | $4.23 | 88431 |
| 2022-10-07 | 4.28 | $4.33 | 57011 |
| 2022-10-06 | 4.30 | $4.46 | 31200 |
| 2022-10-05 | 4.28 | $4.53 | 56000 |
| 2022-10-04 | 4.23 | $4.54 | 63421 |
| 2022-10-03 | 4.18 | $4.37 | 257400 |
| 2022-09-30 | 4.17 | $4.15 | 154100 |
| 2022-09-29 | 4.23 | $4.25 | 173100 |
| 2022-09-28 | 4.28 | $4.24 | 210845 |
| 2022-09-27 | 4.35 | $4.20 | 138010 |
| 2022-09-26 | 4.45 | $4.30 | 145100 |
| 2022-09-23 | 4.54 | $4.33 | 91700 |
| 2022-09-22 | 4.65 | $4.49 | 106548 |
| 2022-09-21 | 4.73 | $4.60 | 94500 |
| 2022-09-20 | 4.79 | $4.67 | 118300 |
| 2022-09-19 | 4.84 | $4.76 | 89447 |
| 2022-09-16 | 4.88 | $4.77 | 138843 |
| 2022-09-15 | 4.93 | $4.90 | 68800 |
| 2022-09-14 | 4.94 | $5.00 | 216844 |
| 2022-09-13 | 4.92 | $4.88 | 179534 |
| 2022-09-12 | 4.94 | $4.98 | 151407 |
| 2022-09-09 | 4.93 | $5.10 | 163200 |
| 2022-09-08 | 4.89 | $5.00 | 66600 |
| 2022-09-07 | 4.86 | $4.88 | 103716 |
| 2022-09-06 | 4.87 | $4.77 | 90500 |
| 2022-09-02 | 4.91 | $4.84 | 73715 |
| 2022-09-01 | 4.94 | $4.84 | 83000 |
| 2022-08-31 | 4.98 | $4.85 | 73816 |
| 2022-08-30 | 5.02 | $4.89 | 111000 |
| 2022-08-29 | 5.06 | $4.92 | 75000 |
| 2022-08-26 | 5.09 | $4.94 | 63100 |
| 2022-08-25 | 5.13 | $5.03 | 109420 |
| 2022-08-24 | 5.14 | $4.98 | 100600 |
| 2022-08-23 | 5.17 | $4.95 | 85635 |
| 2022-08-22 | 5.21 | $4.97 | 143821 |
| 2022-08-19 | 5.25 | $5.10 | 72238 |
| 2022-08-18 | 5.26 | $5.15 | 70838 |
| 2022-08-17 | 5.25 | $5.12 | 100300 |
| 2022-08-16 | 5.24 | $5.20 | 113300 |
| 2022-08-15 | 5.21 | $5.22 | 87300 |
| 2022-08-12 | 5.16 | $5.20 | 92300 |
| 2022-08-11 | 5.09 | $5.11 | 97529 |
| 2022-08-10 | 5.04 | $5.07 | 107400 |
| 2022-08-09 | 4.99 | $5.02 | 80227 |
| 2022-08-08 | 4.94 | $4.98 | 93500 |
| 2022-08-05 | 4.89 | $4.95 | 98606 |
| 2022-08-04 | 4.84 | $4.90 | 83700 |
| 2022-08-03 | 4.78 | $4.81 | 46600 |
| 2022-08-02 | 4.75 | $4.74 | 75900 |
| 2022-08-01 | 4.72 | $4.75 | 166515 |
| 2022-07-29 | 4.69 | $4.73 | 188700 |
| 2022-07-28 | 4.65 | $4.70 | 89900 |
| 2022-07-27 | 4.61 | $4.65 | 97000 |
| 2022-07-26 | 4.58 | $4.55 | 64900 |
| 2022-07-25 | 4.57 | $4.63 | 83327 |
| 2022-07-22 | 4.53 | $4.55 | 88928 |
| 2022-07-21 | 4.51 | $4.59 | 79309 |
| 2022-07-20 | 4.47 | $4.59 | 47526 |
| 2022-07-19 | 4.43 | $4.52 | 95800 |
| 2022-07-18 | 4.39 | $4.43 | 105300 |
| 2022-07-15 | 4.38 | $4.47 | 83300 |
| 2022-07-14 | 4.36 | $4.38 | 98425 |
| 2022-07-13 | 4.35 | $4.36 | 72600 |
| 2022-07-12 | 4.35 | $4.39 | 85819 |
| 2022-07-11 | 4.35 | $4.40 | 68321 |
| 2022-07-08 | 4.34 | $4.43 | 70000 |
| 2022-07-07 | 4.32 | $4.41 | 89400 |
| 2022-07-06 | 4.31 | $4.39 | 108200 |
| 2022-07-05 | 4.30 | $4.43 | 173500 |
| 2022-07-01 | 4.28 | $4.41 | 302616 |
| 2022-06-30 | 4.26 | $4.36 | 116631 |
| 2022-06-29 | 4.25 | $4.36 | 103500 |
| 2022-06-28 | 4.25 | $4.37 | 117308 |
| 2022-06-27 | 4.24 | $4.38 | 118400 |
| 2022-06-24 | 4.23 | $4.38 | 57228 |
| 2022-06-23 | 4.23 | $4.27 | 109710 |
| 2022-06-22 | 4.26 | $4.26 | 103025 |
| 2022-06-21 | 4.30 | $4.25 | 97900 |
| 2022-06-17 | 4.36 | $4.18 | 132426 |
| 2022-06-16 | 4.46 | $4.19 | 361023 |
| 2022-06-15 | 4.58 | $4.38 | 195600 |
| 2022-06-14 | 4.67 | $4.33 | 145200 |
| 2022-06-13 | 4.79 | $4.46 | 87206 |
| 2022-06-10 | 4.90 | $4.63 | 179900 |
| 2022-06-09 | 4.98 | $4.92 | 151717 |
| 2022-06-08 | 4.98 | $4.98 | 183522 |
| 2022-06-07 | 4.97 | $5.01 | 87104 |
| 2022-06-06 | 4.94 | $4.99 | 104842 |
| 2022-06-03 | 4.91 | $4.98 | 171200 |
| 2022-06-02 | 4.88 | $5.04 | 133700 |
| 2022-06-01 | 4.82 | $4.97 | 150100 |
| 2022-05-31 | 4.78 | $4.91 | 65600 |
| 2022-05-27 | 4.74 | $4.93 | 98400 |
| 2022-05-26 | 4.69 | $4.86 | 151700 |
| 2022-05-25 | 4.65 | $4.73 | 95818 |
| 2022-05-24 | 4.64 | $4.69 | 161400 |
| 2022-05-23 | 4.65 | $4.72 | 86400 |
| 2022-05-20 | 4.65 | $4.66 | 211800 |
| 2022-05-19 | 4.67 | $4.66 | 122900 |
| 2022-05-18 | 4.70 | $4.70 | 179600 |
| 2022-05-17 | 4.73 | $4.84 | 111800 |
| 2022-05-16 | 4.72 | $4.75 | 86600 |
| 2022-05-13 | 4.74 | $4.77 | 98109 |
| 2022-05-12 | 4.76 | $4.60 | 266500 |
| 2022-05-11 | 4.83 | $4.76 | 163339 |
| 2022-05-10 | 4.88 | $4.82 | 193407 |
| 2022-05-09 | 4.92 | $4.81 | 169120 |
| 2022-05-06 | 4.97 | $4.96 | 112401 |
| 2022-05-05 | 4.99 | $4.95 | 120338 |
| 2022-05-04 | 5.01 | $5.12 | 197300 |
| 2022-05-03 | 4.99 | $5.00 | 217911 |
| 2022-05-02 | 5.00 | $4.96 | 130600 |
| 2022-04-29 | 5.02 | $4.98 | 158100 |
| 2022-04-28 | 5.05 | $5.08 | 90933 |
| 2022-04-27 | 5.05 | $4.98 | 128740 |
| 2022-04-26 | 5.09 | $4.97 | 201342 |
| 2022-04-25 | 5.14 | $5.07 | 161500 |
| 2022-04-22 | 5.16 | $5.08 | 166500 |
| 2022-04-21 | 5.19 | $5.15 | 150024 |
| 2022-04-20 | 5.20 | $5.24 | 126800 |
| 2022-04-19 | 5.19 | $5.18 | 108500 |
| 2022-04-18 | 5.19 | $5.12 | 123789 |
| 2022-04-14 | 5.21 | $5.14 | 60000 |
| 2022-04-13 | 5.24 | $5.20 | 84846 |
| 2022-04-12 | 5.24 | $5.17 | 123733 |
| 2022-04-11 | 5.26 | $5.15 | 124519 |
| 2022-04-08 | 5.29 | $5.21 | 51038 |
| 2022-04-07 | 5.30 | $5.21 | 127301 |
| 2022-04-06 | 5.32 | $5.21 | 112000 |
| 2022-04-05 | 5.34 | $5.30 | 179200 |
| 2022-04-04 | 5.33 | $5.39 | 82973 |
| 2022-04-01 | 5.29 | $5.38 | 338018 |
| 2022-03-31 | 5.25 | $5.30 | 75500 |
| 2022-03-30 | 5.22 | $5.32 | 191801 |
| 2022-03-29 | 5.18 | $5.28 | 105432 |
| 2022-03-28 | 5.15 | $5.21 | 79626 |
| 2022-03-25 | 5.13 | $5.19 | 182646 |
| 2022-03-24 | 5.11 | $5.19 | 151900 |
| 2022-03-23 | 5.09 | $5.16 | 146000 |
| 2022-03-22 | 5.07 | $5.19 | 201800 |
| 2022-03-21 | 5.05 | $5.13 | 151100 |
| 2022-03-18 | 5.03 | $5.16 | 169107 |
| 2022-03-17 | 5.01 | $5.11 | 221102 |
| 2022-03-16 | 5.00 | $5.07 | 183417 |
| 2022-03-15 | 5.00 | $4.92 | 242800 |
| 2022-03-14 | 5.05 | $4.89 | 253821 |
| 2022-03-11 | 5.12 | $5.01 | 199014 |
| 2022-03-10 | 5.17 | $5.16 | 247117 |
| 2022-03-09 | 5.19 | $5.23 | 177822 |
| 2022-03-08 | 5.19 | $5.15 | 177903 |
| 2022-03-07 | 5.22 | $5.14 | 197900 |
| 2022-03-04 | 5.25 | $5.31 | 138863 |
| 2022-03-03 | 5.24 | $5.30 | 108800 |
| 2022-03-02 | 5.24 | $5.32 | 146400 |
| 2022-03-01 | 5.22 | $5.26 | 168903 |
| 2022-02-28 | 5.23 | $5.29 | 152300 |
| 2022-02-25 | 5.23 | $5.28 | 86300 |
| 2022-02-24 | 5.23 | $5.19 | 376300 |
| 2022-02-23 | 5.26 | $5.18 | 154432 |
| 2022-02-22 | 5.31 | $5.22 | 187800 |
| 2022-02-18 | 5.35 | $5.35 | 104300 |
| 2022-02-17 | 5.36 | $5.33 | 219700 |
| 2022-02-16 | 5.39 | $5.45 | 220230 |
| 2022-02-15 | 5.38 | $5.41 | 105900 |
| 2022-02-14 | 5.38 | $5.35 | 202407 |
| 2022-02-11 | 5.41 | $5.41 | 245020 |
| 2022-02-10 | 5.42 | $5.48 | 294500 |
| 2022-02-09 | 5.42 | $5.55 | 263119 |
| 2022-02-08 | 5.39 | $5.47 | 263100 |
| 2022-02-07 | 5.38 | $5.47 | 191937 |
| 2022-02-04 | 5.38 | $5.44 | 198719 |
| 2022-02-03 | 5.38 | $5.43 | 141900 |
| 2022-02-02 | 5.39 | $5.54 | 284500 |
| 2022-02-01 | 5.37 | $5.53 | 152800 |
| 2022-01-31 | 5.35 | $5.48 | 194000 |
| 2022-01-28 | 5.34 | $5.39 | 166323 |
| 2022-01-27 | 5.37 | $5.30 | 234700 |
| 2022-01-26 | 5.43 | $5.31 | 211514 |
| 2022-01-25 | 5.50 | $5.33 | 391300 |
| 2022-01-24 | 5.58 | $5.37 | 593400 |
| 2022-01-21 | 5.67 | $5.45 | 388100 |
| 2022-01-20 | 5.76 | $5.66 | 267121 |
| 2022-01-19 | 5.80 | $5.72 | 235002 |
| 2022-01-18 | 5.83 | $5.74 | 132600 |
| 2022-01-14 | 5.86 | $5.87 | 138700 |
| 2022-01-13 | 5.86 | $5.89 | 105431 |
| 2022-01-12 | 5.85 | $5.90 | 169300 |
| 2022-01-11 | 5.83 | $5.87 | 144647 |
| 2022-01-10 | 5.82 | $5.78 | 241312 |
| 2022-01-07 | 5.83 | $5.79 | 215700 |
| 2022-01-06 | 5.85 | $5.80 | 279324 |
| 2022-01-05 | 5.87 | $5.80 | 307600 |
| 2022-01-04 | 5.88 | $5.89 | 169800 |
| 2022-01-03 | 5.88 | $5.92 | 317243 |
| 2021-12-31 | 5.86 | $5.89 | 160347 |
| 2021-12-30 | 5.85 | $5.92 | 109300 |
| 2021-12-29 | 5.83 | $5.93 | 114030 |
| 2021-12-28 | 5.80 | $5.90 | 79029 |
| 2021-12-27 | 5.77 | $5.87 | 131100 |
| 2021-12-23 | 5.75 | $5.81 | 179543 |
| 2021-12-22 | 5.74 | $5.79 | 133505 |
| 2021-12-21 | 5.74 | $5.72 | 90100 |
| 2021-12-20 | 5.76 | $5.64 | 173312 |
| 2021-12-17 | 5.81 | $5.71 | 122921 |
| 2021-12-16 | 5.85 | $5.73 | 229413 |
| 2021-12-15 | 5.89 | $5.83 | 90700 |
| 2021-12-14 | 5.91 | $5.81 | 186000 |
| 2021-12-13 | 5.94 | $5.80 | 226247 |
| 2021-12-10 | 5.97 | $5.98 | 167106 |
| 2021-12-09 | 5.96 | $5.99 | 162800 |
| 2021-12-08 | 5.94 | $6.01 | 252725 |
| 2021-12-07 | 5.91 | $5.97 | 311900 |
| 2021-12-06 | 5.89 | $5.93 | 171505 |
| 2021-12-03 | 5.87 | $5.81 | 175938 |
| 2021-12-02 | 5.88 | $5.91 | 303925 |
| 2021-12-01 | 5.87 | $5.82 | 141400 |
| 2021-11-30 | 5.88 | $5.86 | 122400 |
| 2021-11-29 | 5.88 | $5.89 | 140032 |
| 2021-11-26 | 5.87 | $5.81 | 95227 |
| 2021-11-24 | 5.89 | $5.90 | 168000 |
| 2021-11-23 | 5.87 | $5.91 | 338100 |
| 2021-11-22 | 5.85 | $5.86 | 175705 |
| 2021-11-19 | 5.85 | $5.80 | 188820 |
| 2021-11-18 | 5.85 | $5.82 | 153415 |
| 2021-11-17 | 5.86 | $5.81 | 191200 |
| 2021-11-16 | 5.86 | $5.82 | 144400 |
| 2021-11-15 | 5.87 | $5.83 | 102900 |
| 2021-11-12 | 5.87 | $5.83 | 158100 |
| 2021-11-11 | 5.87 | $5.83 | 116445 |
| 2021-11-10 | 5.87 | $5.80 | 231200 |
| 2021-11-09 | 5.87 | $5.83 | 189806 |
| 2021-11-08 | 5.87 | $5.90 | 169900 |
| 2021-11-05 | 5.85 | $5.81 | 128124 |
| 2021-11-04 | 5.84 | $5.83 | 280717 |
| 2021-11-03 | 5.83 | $5.80 | 231600 |
| 2021-11-02 | 5.83 | $5.78 | 166711 |
| 2021-11-01 | 5.82 | $5.79 | 251200 |
| 2021-10-29 | 5.82 | $5.81 | 145639 |
| 2021-10-28 | 5.80 | $5.84 | 173132 |
| 2021-10-27 | 5.77 | $5.78 | 82712 |
| 2021-10-26 | 5.76 | $5.79 | 129529 |
| 2021-10-25 | 5.73 | $5.77 | 115800 |
| 2021-10-22 | 5.71 | $5.75 | 74900 |
| 2021-10-21 | 5.68 | $5.70 | 148312 |
| 2021-10-20 | 5.67 | $5.73 | 191000 |
| 2021-10-19 | 5.65 | $5.69 | 279100 |
| 2021-10-18 | 5.63 | $5.73 | 63700 |
| 2021-10-15 | 5.59 | $5.69 | 54800 |
| 2021-10-14 | 5.56 | $5.68 | 81500 |
| 2021-10-13 | 5.53 | $5.63 | 91700 |
| 2021-10-12 | 5.50 | $5.61 | 157237 |
| 2021-10-11 | 5.48 | $5.62 | 267200 |
| 2021-10-08 | 5.45 | $5.54 | 153200 |
| 2021-10-07 | 5.45 | $5.53 | 105700 |
| 2021-10-06 | 5.44 | $5.48 | 134304 |
| 2021-10-05 | 5.46 | $5.50 | 202100 |
| 2021-10-04 | 5.47 | $5.46 | 171600 |
| 2021-10-01 | 5.50 | $5.55 | 250113 |
| 2021-09-30 | 5.51 | $5.52 | 97914 |
| 2021-09-29 | 5.53 | $5.53 | 110000 |
| 2021-09-28 | 5.55 | $5.52 | 189200 |
| 2021-09-27 | 5.59 | $5.61 | 98700 |
| 2021-09-24 | 5.60 | $5.59 | 129509 |
| 2021-09-23 | 5.63 | $5.64 | 198647 |
| 2021-09-22 | 5.65 | $5.61 | 105600 |
| 2021-09-21 | 5.68 | $5.59 | 149400 |
| 2021-09-20 | 5.73 | $5.56 | 392538 |
| 2021-09-17 | 5.80 | $5.71 | 150300 |
| 2021-09-16 | 5.84 | $5.76 | 171938 |
| 2021-09-15 | 5.87 | $5.79 | 245100 |
| 2021-09-14 | 5.90 | $5.83 | 127300 |
| 2021-09-13 | 5.92 | $5.86 | 169703 |
| 2021-09-10 | 5.94 | $5.92 | 132940 |
| 2021-09-09 | 5.94 | $5.91 | 130000 |
| 2021-09-08 | 5.95 | $5.91 | 100648 |
| 2021-09-07 | 5.95 | $5.93 | 172048 |
| 2021-09-03 | 5.95 | $6.00 | 100300 |
| 2021-09-02 | 5.93 | $5.94 | 98200 |
| 2021-09-01 | 5.92 | $5.96 | 78016 |
| 2021-08-31 | 5.91 | $5.94 | 109600 |
| 2021-08-30 | 5.89 | $5.88 | 109919 |
| 2021-08-27 | 5.90 | $5.90 | 125900 |
| 2021-08-26 | 5.89 | $5.88 | 87345 |
| 2021-08-25 | 5.90 | $5.90 | 55200 |
| 2021-08-24 | 5.89 | $5.91 | 157729 |
| 2021-08-23 | 5.88 | $5.86 | 121910 |
| 2021-08-20 | 5.89 | $5.81 | 113600 |
| 2021-08-19 | 5.91 | $5.81 | 173200 |
| 2021-08-18 | 5.94 | $5.89 | 96925 |
| 2021-08-17 | 5.95 | $5.90 | 101100 |
| 2021-08-16 | 5.95 | $5.94 | 110200 |
| 2021-08-13 | 5.94 | $5.96 | 92000 |
| 2021-08-12 | 5.93 | $5.96 | 92712 |
| 2021-08-11 | 5.91 | $5.94 | 92200 |
| 2021-08-10 | 5.89 | $5.94 | 99502 |
| 2021-08-09 | 5.86 | $5.89 | 99400 |
| 2021-08-06 | 5.85 | $5.89 | 142114 |
| 2021-08-05 | 5.83 | $5.85 | 80500 |
| 2021-08-04 | 5.82 | $5.84 | 76500 |
| 2021-08-03 | 5.81 | $5.85 | 119764 |
| 2021-08-02 | 5.80 | $5.83 | 59503 |
| 2021-07-30 | 5.79 | $5.79 | 63100 |
| 2021-07-29 | 5.80 | $5.83 | 109100 |
| 2021-07-28 | 5.79 | $5.81 | 92221 |
| 2021-07-27 | 5.78 | $5.74 | 131743 |
| 2021-07-26 | 5.80 | $5.78 | 146500 |
| 2021-07-23 | 5.81 | $5.83 | 132600 |
| 2021-07-22 | 5.80 | $5.80 | 59600 |
| 2021-07-21 | 5.81 | $5.79 | 103944 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.30
2026-07-17
Close Price
$6.50
Vol: 44800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.25
Average
51.42
Maximum
74.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.30 | $6.50 | 44800 |
| 2026-07-16 | 54.08 | $6.56 | 61137 |
| 2026-07-15 | 56.07 | $6.59 | 62936 |
| 2026-07-14 | 56.74 | $6.60 | 58300 |
| 2026-07-13 | 56.74 | $6.60 | 181600 |
| 2026-07-10 | 55.30 | $6.57 | 55835 |
| 2026-07-09 | 54.83 | $6.56 | 76124 |
| 2026-07-08 | 53.90 | $6.54 | 117600 |
| 2026-07-07 | 51.03 | $6.48 | 144308 |
| 2026-07-06 | 54.81 | $6.55 | 116200 |
| 2026-07-02 | 50.32 | $6.46 | 141372 |
| 2026-07-01 | 58.99 | $6.60 | 222500 |
| 2026-06-30 | 55.34 | $6.53 | 278634 |
| 2026-06-29 | 53.65 | $6.50 | 97700 |
| 2026-06-26 | 48.08 | $6.41 | 80727 |
| 2026-06-25 | 48.08 | $6.41 | 93431 |
| 2026-06-24 | 49.27 | $6.43 | 95400 |
| 2026-06-23 | 51.06 | $6.46 | 48200 |
| 2026-06-22 | 52.90 | $6.49 | 43701 |
| 2026-06-18 | 51.80 | $6.47 | 41319 |
| 2026-06-17 | 51.26 | $6.46 | 60312 |
| 2026-06-16 | 51.26 | $6.46 | 165739 |
| 2026-06-15 | 51.26 | $6.46 | 51490 |
| 2026-06-12 | 48.81 | $6.41 | 68220 |
| 2026-06-11 | 48.81 | $6.41 | 63111 |
| 2026-06-10 | 52.13 | $6.48 | 82600 |
| 2026-06-09 | 54.65 | $6.53 | 92421 |
| 2026-06-08 | 52.46 | $6.48 | 125841 |
| 2026-06-05 | 51.58 | $6.46 | 108238 |
| 2026-06-04 | 64.76 | $6.69 | 68236 |
| 2026-06-03 | 65.45 | $6.70 | 108600 |
| 2026-06-02 | 66.81 | $6.72 | 132100 |
| 2026-06-01 | 65.09 | $6.67 | 157021 |
| 2026-05-29 | 64.03 | $6.64 | 146607 |
| 2026-05-28 | 61.04 | $6.56 | 103300 |
| 2026-05-27 | 59.43 | $6.52 | 85500 |
| 2026-05-26 | 59.43 | $6.52 | 122512 |
| 2026-05-22 | 57.86 | $6.48 | 44203 |
| 2026-05-21 | 58.40 | $6.49 | 45036 |
| 2026-05-20 | 57.27 | $6.46 | 38442 |
| 2026-05-19 | 51.44 | $6.32 | 51600 |
| 2026-05-18 | 53.93 | $6.37 | 62422 |
| 2026-05-15 | 54.95 | $6.39 | 59500 |
| 2026-05-14 | 59.18 | $6.47 | 56245 |
| 2026-05-13 | 60.85 | $6.50 | 62100 |
| 2026-05-12 | 60.50 | $6.49 | 111100 |
| 2026-05-11 | 62.64 | $6.53 | 167530 |
| 2026-05-08 | 63.17 | $6.54 | 96700 |
| 2026-05-07 | 58.86 | $6.41 | 115600 |
| 2026-05-06 | 62.05 | $6.47 | 139014 |
| 2026-05-05 | 59.62 | $6.40 | 102200 |
| 2026-05-04 | 58.91 | $6.38 | 141306 |
| 2026-05-01 | 59.41 | $6.39 | 82800 |
| 2026-04-30 | 58.75 | $6.37 | 95100 |
| 2026-04-29 | 54.52 | $6.25 | 138230 |
| 2026-04-28 | 54.52 | $6.25 | 101800 |
| 2026-04-27 | 56.25 | $6.29 | 70900 |
| 2026-04-24 | 57.11 | $6.31 | 116340 |
| 2026-04-23 | 57.53 | $6.32 | 137500 |
| 2026-04-22 | 60.49 | $6.39 | 96248 |
| 2026-04-21 | 56.88 | $6.27 | 102149 |
| 2026-04-20 | 61.31 | $6.37 | 96911 |
| 2026-04-17 | 63.67 | $6.42 | 154300 |
| 2026-04-16 | 62.29 | $6.37 | 145900 |
| 2026-04-15 | 62.02 | $6.36 | 130300 |
| 2026-04-14 | 62.02 | $6.36 | 138300 |
| 2026-04-13 | 61.26 | $6.33 | 97500 |
| 2026-04-10 | 59.46 | $6.26 | 222002 |
| 2026-04-09 | 60.22 | $6.28 | 206835 |
| 2026-04-08 | 56.53 | $6.14 | 194683 |
| 2026-04-07 | 48.79 | $5.90 | 60909 |
| 2026-04-06 | 50.21 | $5.94 | 98700 |
| 2026-04-02 | 47.69 | $5.87 | 120500 |
| 2026-04-01 | 50.83 | $5.96 | 222940 |
| 2026-03-31 | 45.94 | $5.83 | 156823 |
| 2026-03-30 | 32.13 | $5.55 | 111118 |
| 2026-03-27 | 32.13 | $5.55 | 120900 |
| 2026-03-26 | 37.00 | $5.71 | 85700 |
| 2026-03-25 | 41.91 | $5.84 | 93400 |
| 2026-03-24 | 37.03 | $5.76 | 87525 |
| 2026-03-23 | 36.39 | $5.75 | 113400 |
| 2026-03-20 | 31.82 | $5.68 | 94800 |
| 2026-03-19 | 38.14 | $5.85 | 191140 |
| 2026-03-18 | 42.92 | $5.95 | 63600 |
| 2026-03-17 | 43.96 | $5.97 | 56071 |
| 2026-03-16 | 44.47 | $5.98 | 50500 |
| 2026-03-13 | 40.51 | $5.92 | 86786 |
| 2026-03-12 | 42.94 | $5.97 | 85500 |
| 2026-03-11 | 55.60 | $6.17 | 101000 |
| 2026-03-10 | 54.97 | $6.16 | 136500 |
| 2026-03-09 | 49.52 | $6.08 | 151447 |
| 2026-03-06 | 50.24 | $6.09 | 88800 |
| 2026-03-05 | 52.42 | $6.12 | 77401 |
| 2026-03-04 | 56.28 | $6.17 | 86849 |
| 2026-03-03 | 53.69 | $6.13 | 109500 |
| 2026-03-02 | 64.62 | $6.25 | 98926 |
| 2026-02-27 | 67.91 | $6.28 | 83300 |
| 2026-02-26 | 66.28 | $6.25 | 118800 |
| 2026-02-25 | 64.57 | $6.22 | 97700 |
| 2026-02-24 | 62.78 | $6.19 | 129849 |
| 2026-02-23 | 60.90 | $6.16 | 61421 |
| 2026-02-20 | 63.97 | $6.19 | 142140 |
| 2026-02-19 | 60.16 | $6.13 | 130500 |
| 2026-02-18 | 60.16 | $6.13 | 119000 |
| 2026-02-17 | 58.85 | $6.11 | 174200 |
| 2026-02-13 | 56.83 | $6.08 | 123363 |
| 2026-02-12 | 56.83 | $6.08 | 147300 |
| 2026-02-11 | 61.36 | $6.13 | 115300 |
| 2026-02-10 | 61.36 | $6.13 | 166910 |
| 2026-02-09 | 64.13 | $6.16 | 203300 |
| 2026-02-06 | 59.50 | $6.08 | 183400 |
| 2026-02-05 | 56.14 | $6.03 | 163500 |
| 2026-02-04 | 57.97 | $6.05 | 135270 |
| 2026-02-03 | 59.82 | $6.07 | 175100 |
| 2026-02-02 | 63.68 | $6.11 | 210838 |
| 2026-01-30 | 60.00 | $6.05 | 125428 |
| 2026-01-29 | 60.98 | $6.06 | 123502 |
| 2026-01-28 | 60.36 | $6.05 | 103346 |
| 2026-01-27 | 61.28 | $6.06 | 123781 |
| 2026-01-26 | 58.91 | $6.02 | 136541 |
| 2026-01-23 | 56.37 | $5.98 | 172922 |
| 2026-01-22 | 58.97 | $6.01 | 123135 |
| 2026-01-21 | 56.43 | $5.97 | 104611 |
| 2026-01-20 | 54.41 | $5.94 | 117800 |
| 2026-01-16 | 58.70 | $5.99 | 106500 |
| 2026-01-15 | 58.70 | $5.99 | 83900 |
| 2026-01-14 | 55.54 | $5.94 | 148931 |
| 2026-01-13 | 60.86 | $6.00 | 158722 |
| 2026-01-12 | 60.25 | $5.99 | 185843 |
| 2026-01-09 | 60.25 | $5.99 | 188700 |
| 2026-01-08 | 57.29 | $5.94 | 153000 |
| 2026-01-07 | 57.29 | $5.94 | 256724 |
| 2026-01-06 | 57.29 | $5.94 | 149217 |
| 2026-01-05 | 53.74 | $5.88 | 167133 |
| 2026-01-02 | 52.49 | $5.86 | 227151 |
| 2025-12-31 | 50.58 | $5.83 | 238900 |
| 2025-12-30 | 54.01 | $5.88 | 153348 |
| 2025-12-29 | 52.16 | $5.85 | 193641 |
| 2025-12-26 | 56.47 | $5.91 | 159800 |
| 2025-12-24 | 53.43 | $5.86 | 68121 |
| 2025-12-23 | 53.43 | $5.86 | 95100 |
| 2025-12-22 | 54.11 | $5.87 | 107500 |
| 2025-12-19 | 51.76 | $5.83 | 124717 |
| 2025-12-18 | 49.94 | $5.80 | 196800 |
| 2025-12-17 | 48.08 | $5.77 | 175900 |
| 2025-12-16 | 51.74 | $5.83 | 221512 |
| 2025-12-15 | 54.36 | $5.87 | 920300 |
| 2025-12-12 | 52.05 | $5.83 | 84517 |
| 2025-12-11 | 53.33 | $5.85 | 123940 |
| 2025-12-10 | 64.67 | $6.00 | 159700 |
| 2025-12-09 | 60.40 | $5.92 | 175022 |
| 2025-12-08 | 62.19 | $5.94 | 135714 |
| 2025-12-05 | 62.19 | $5.94 | 196015 |
| 2025-12-04 | 59.49 | $5.89 | 252639 |
| 2025-12-03 | 58.36 | $5.87 | 178835 |
| 2025-12-02 | 57.80 | $5.86 | 100245 |
| 2025-12-01 | 57.80 | $5.86 | 144829 |
| 2025-11-28 | 59.24 | $5.88 | 88300 |
| 2025-11-26 | 57.22 | $5.84 | 174104 |
| 2025-11-25 | 55.66 | $5.81 | 140123 |
| 2025-11-24 | 52.93 | $5.76 | 93400 |
| 2025-11-21 | 48.75 | $5.69 | 80135 |
| 2025-11-20 | 40.90 | $5.58 | 157103 |
| 2025-11-19 | 47.86 | $5.69 | 182600 |
| 2025-11-18 | 44.61 | $5.65 | 187500 |
| 2025-11-17 | 45.28 | $5.66 | 176800 |
| 2025-11-14 | 48.03 | $5.70 | 160301 |
| 2025-11-13 | 50.96 | $5.74 | 136300 |
| 2025-11-12 | 54.11 | $5.78 | 189039 |
| 2025-11-11 | 57.48 | $5.82 | 119250 |
| 2025-11-10 | 56.84 | $5.81 | 221800 |
| 2025-11-07 | 49.66 | $5.71 | 133601 |
| 2025-11-06 | 50.46 | $5.72 | 168129 |
| 2025-11-05 | 55.54 | $5.78 | 169394 |
| 2025-11-04 | 50.84 | $5.72 | 147500 |
| 2025-11-03 | 57.60 | $5.79 | 149000 |
| 2025-10-31 | 57.60 | $5.79 | 155000 |
| 2025-10-30 | 56.09 | $5.77 | 142600 |
| 2025-10-29 | 57.05 | $5.78 | 81600 |
| 2025-10-28 | 55.61 | $5.76 | 123700 |
| 2025-10-27 | 56.51 | $5.77 | 237500 |
| 2025-10-24 | 52.87 | $5.72 | 157109 |
| 2025-10-23 | 53.72 | $5.73 | 125300 |
| 2025-10-22 | 51.49 | $5.70 | 76600 |
| 2025-10-21 | 53.96 | $5.73 | 40600 |
| 2025-10-20 | 53.25 | $5.72 | 100600 |
| 2025-10-17 | 51.10 | $5.69 | 122327 |
| 2025-10-16 | 52.63 | $5.71 | 126316 |
| 2025-10-15 | 54.18 | $5.73 | 131342 |
| 2025-10-14 | 51.47 | $5.69 | 185837 |
| 2025-10-13 | 51.47 | $5.69 | 177400 |
| 2025-10-10 | 46.47 | $5.62 | 178800 |
| 2025-10-09 | 54.92 | $5.73 | 241244 |
| 2025-10-08 | 58.60 | $5.77 | 182700 |
| 2025-10-07 | 59.55 | $5.78 | 293000 |
| 2025-10-06 | 55.44 | $5.72 | 118219 |
| 2025-10-03 | 57.28 | $5.74 | 104200 |
| 2025-10-02 | 58.20 | $5.75 | 153811 |
| 2025-10-01 | 58.20 | $5.75 | 284400 |
| 2025-09-30 | 54.94 | $5.70 | 191700 |
| 2025-09-29 | 48.00 | $5.61 | 106400 |
| 2025-09-26 | 45.34 | $5.58 | 104929 |
| 2025-09-25 | 47.66 | $5.61 | 162100 |
| 2025-09-24 | 46.80 | $5.60 | 100001 |
| 2025-09-23 | 49.92 | $5.64 | 101407 |
| 2025-09-22 | 49.92 | $5.64 | 191341 |
| 2025-09-19 | 52.29 | $5.67 | 125438 |
| 2025-09-18 | 50.81 | $5.65 | 112302 |
| 2025-09-17 | 47.74 | $5.61 | 79116 |
| 2025-09-16 | 52.40 | $5.67 | 102800 |
| 2025-09-15 | 53.22 | $5.68 | 103000 |
| 2025-09-12 | 53.22 | $5.68 | 155900 |
| 2025-09-11 | 64.12 | $5.80 | 118200 |
| 2025-09-10 | 60.96 | $5.75 | 148000 |
| 2025-09-09 | 59.60 | $5.73 | 78700 |
| 2025-09-08 | 61.64 | $5.75 | 85300 |
| 2025-09-05 | 58.98 | $5.71 | 65533 |
| 2025-09-04 | 58.98 | $5.71 | 271817 |
| 2025-09-03 | 56.96 | $5.68 | 132703 |
| 2025-09-02 | 56.28 | $5.67 | 148900 |
| 2025-08-29 | 60.85 | $5.72 | 92137 |
| 2025-08-28 | 60.24 | $5.71 | 77200 |
| 2025-08-27 | 59.02 | $5.69 | 137246 |
| 2025-08-26 | 59.89 | $5.70 | 440600 |
| 2025-08-25 | 58.13 | $5.67 | 102447 |
| 2025-08-22 | 59.79 | $5.69 | 153700 |
| 2025-08-21 | 54.88 | $5.61 | 129224 |
| 2025-08-20 | 57.38 | $5.64 | 127628 |
| 2025-08-19 | 60.89 | $5.68 | 80363 |
| 2025-08-18 | 60.89 | $5.68 | 84014 |
| 2025-08-15 | 66.39 | $5.74 | 125400 |
| 2025-08-14 | 65.91 | $5.73 | 137339 |
| 2025-08-13 | 66.83 | $5.74 | 163436 |
| 2025-08-12 | 66.83 | $5.74 | 198702 |
| 2025-08-11 | 62.58 | $5.65 | 57800 |
| 2025-08-08 | 63.43 | $5.66 | 104313 |
| 2025-08-07 | 59.18 | $5.58 | 291847 |
| 2025-08-06 | 62.64 | $5.62 | 157500 |
| 2025-08-05 | 59.85 | $5.57 | 118722 |
| 2025-08-04 | 58.68 | $5.55 | 102714 |
| 2025-08-01 | 55.60 | $5.50 | 106617 |
| 2025-07-31 | 63.72 | $5.59 | 117444 |
| 2025-07-30 | 62.57 | $5.57 | 193200 |
| 2025-07-29 | 63.53 | $5.58 | 185035 |
| 2025-07-28 | 61.86 | $5.55 | 140531 |
| 2025-07-25 | 65.66 | $5.59 | 152200 |
| 2025-07-24 | 61.12 | $5.51 | 133614 |
| 2025-07-23 | 64.14 | $5.54 | 161128 |
| 2025-07-22 | 62.98 | $5.52 | 82126 |
| 2025-07-21 | 64.98 | $5.54 | 149531 |
| 2025-07-18 | 62.74 | $5.50 | 63100 |
| 2025-07-17 | 62.16 | $5.49 | 196806 |
| 2025-07-16 | 62.16 | $5.49 | 232300 |
| 2025-07-15 | 61.08 | $5.47 | 214415 |
| 2025-07-14 | 63.68 | $5.50 | 153668 |
| 2025-07-11 | 60.48 | $5.44 | 173200 |
| 2025-07-10 | 62.21 | $5.46 | 174100 |
| 2025-07-09 | 64.87 | $5.49 | 171500 |
| 2025-07-08 | 63.89 | $5.47 | 106047 |
| 2025-07-07 | 63.89 | $5.47 | 215400 |
| 2025-07-03 | 63.89 | $5.47 | 219911 |
| 2025-07-02 | 61.61 | $5.42 | 112220 |
| 2025-07-01 | 62.36 | $5.43 | 179000 |
| 2025-06-30 | 60.53 | $5.39 | 242829 |
| 2025-06-27 | 59.12 | $5.36 | 105334 |
| 2025-06-26 | 56.67 | $5.31 | 179300 |
| 2025-06-25 | 56.16 | $5.30 | 106025 |
| 2025-06-24 | 56.16 | $5.30 | 84832 |
| 2025-06-23 | 50.49 | $5.19 | 127319 |
| 2025-06-20 | 48.17 | $5.15 | 125910 |
| 2025-06-18 | 51.62 | $5.21 | 71300 |
| 2025-06-17 | 52.21 | $5.22 | 96000 |
| 2025-06-16 | 53.97 | $5.25 | 151800 |
| 2025-06-13 | 49.67 | $5.17 | 115200 |
| 2025-06-12 | 56.57 | $5.28 | 135122 |
| 2025-06-11 | 63.42 | $5.37 | 146900 |
| 2025-06-10 | 64.24 | $5.38 | 121007 |
| 2025-06-09 | 61.90 | $5.33 | 79021 |
| 2025-06-06 | 61.42 | $5.32 | 55404 |
| 2025-06-05 | 61.42 | $5.32 | 49400 |
| 2025-06-04 | 60.97 | $5.31 | 70311 |
| 2025-06-03 | 60.54 | $5.30 | 123800 |
| 2025-06-02 | 57.89 | $5.24 | 126100 |
| 2025-05-30 | 61.14 | $5.29 | 63000 |
| 2025-05-29 | 58.48 | $5.23 | 56528 |
| 2025-05-28 | 57.09 | $5.20 | 226400 |
| 2025-05-27 | 62.40 | $5.28 | 56800 |
| 2025-05-23 | 58.25 | $5.19 | 61033 |
| 2025-05-22 | 61.10 | $5.23 | 56400 |
| 2025-05-21 | 61.10 | $5.23 | 61443 |
| 2025-05-20 | 62.47 | $5.25 | 89900 |
| 2025-05-19 | 61.65 | $5.23 | 78248 |
| 2025-05-16 | 62.30 | $5.24 | 56000 |
| 2025-05-15 | 60.32 | $5.19 | 47300 |
| 2025-05-14 | 62.18 | $5.22 | 66000 |
| 2025-05-13 | 61.81 | $5.21 | 153100 |
| 2025-05-12 | 59.93 | $5.16 | 157129 |
| 2025-05-09 | 56.68 | $5.08 | 22700 |
| 2025-05-08 | 56.26 | $5.07 | 30928 |
| 2025-05-07 | 56.26 | $5.07 | 53615 |
| 2025-05-06 | 55.48 | $5.05 | 46835 |
| 2025-05-05 | 58.45 | $5.11 | 45705 |
| 2025-05-02 | 57.74 | $5.09 | 60200 |
| 2025-05-01 | 57.03 | $5.07 | 79525 |
| 2025-04-30 | 55.26 | $5.02 | 124104 |
| 2025-04-29 | 54.91 | $5.01 | 29233 |
| 2025-04-28 | 53.87 | $4.98 | 57201 |
| 2025-04-25 | 53.87 | $4.98 | 56348 |
| 2025-04-24 | 52.89 | $4.95 | 45800 |
| 2025-04-23 | 49.14 | $4.84 | 89900 |
| 2025-04-22 | 46.56 | $4.77 | 62900 |
| 2025-04-21 | 43.86 | $4.70 | 97807 |
| 2025-04-17 | 45.74 | $4.76 | 73800 |
| 2025-04-16 | 45.37 | $4.75 | 74200 |
| 2025-04-15 | 48.19 | $4.84 | 99100 |
| 2025-04-14 | 45.32 | $4.76 | 75333 |
| 2025-04-11 | 42.69 | $4.69 | 116420 |
| 2025-04-10 | 38.67 | $4.59 | 96700 |
| 2025-04-09 | 43.60 | $4.76 | 184600 |
| 2025-04-08 | 26.25 | $4.43 | 136900 |
| 2025-04-07 | 26.25 | $4.43 | 301814 |
| 2025-04-04 | 28.93 | $4.54 | 287847 |
| 2025-04-03 | 42.37 | $4.90 | 88547 |
| 2025-04-02 | 48.97 | $5.01 | 72924 |
| 2025-04-01 | 46.06 | $4.97 | 233322 |
| 2025-03-31 | 44.57 | $4.95 | 158900 |
| 2025-03-28 | 42.28 | $4.92 | 79500 |
| 2025-03-27 | 48.63 | $5.02 | 59600 |
| 2025-03-26 | 47.89 | $5.01 | 79500 |
| 2025-03-25 | 52.19 | $5.07 | 70928 |
| 2025-03-24 | 49.30 | $5.03 | 78434 |
| 2025-03-21 | 48.57 | $5.02 | 50900 |
| 2025-03-20 | 48.57 | $5.02 | 58700 |
| 2025-03-19 | 48.57 | $5.02 | 62900 |
| 2025-03-18 | 46.57 | $4.99 | 40247 |
| 2025-03-17 | 47.74 | $5.01 | 57734 |
| 2025-03-14 | 42.20 | $4.93 | 48601 |
| 2025-03-13 | 37.47 | $4.87 | 107900 |
| 2025-03-12 | 46.50 | $5.02 | 97314 |
| 2025-03-11 | 43.94 | $4.99 | 84200 |
| 2025-03-10 | 44.61 | $5.00 | 99601 |
| 2025-03-07 | 50.54 | $5.08 | 95027 |
| 2025-03-06 | 48.93 | $5.06 | 111800 |
| 2025-03-05 | 53.03 | $5.11 | 94345 |
| 2025-03-04 | 48.07 | $5.05 | 230612 |
| 2025-03-03 | 53.43 | $5.11 | 132500 |
| 2025-02-28 | 56.42 | $5.14 | 65118 |
| 2025-02-27 | 57.44 | $5.15 | 166629 |
| 2025-02-26 | 61.67 | $5.19 | 95200 |
| 2025-02-25 | 60.28 | $5.17 | 160345 |
| 2025-02-24 | 62.43 | $5.19 | 103839 |
| 2025-02-21 | 64.62 | $5.21 | 250000 |
| 2025-02-20 | 68.02 | $5.24 | 153400 |
| 2025-02-19 | 69.17 | $5.25 | 379414 |
| 2025-02-18 | 69.17 | $5.25 | 211949 |
| 2025-02-14 | 67.69 | $5.22 | 593438 |
| 2025-02-13 | 62.56 | $5.13 | 91828 |
| 2025-02-12 | 59.87 | $5.09 | 71100 |
| 2025-02-11 | 58.46 | $5.07 | 49908 |
| 2025-02-10 | 58.46 | $5.07 | 97507 |
| 2025-02-07 | 57.78 | $5.06 | 91732 |
| 2025-02-06 | 57.12 | $5.05 | 104913 |
| 2025-02-05 | 57.12 | $5.05 | 178132 |
| 2025-02-04 | 55.23 | $5.02 | 144812 |
| 2025-02-03 | 52.57 | $4.98 | 92921 |
| 2025-01-31 | 54.10 | $5.00 | 61400 |
| 2025-01-30 | 53.46 | $4.99 | 95910 |
| 2025-01-29 | 51.53 | $4.96 | 143000 |
| 2025-01-28 | 54.38 | $5.00 | 158200 |
| 2025-01-27 | 51.17 | $4.95 | 167021 |
| 2025-01-24 | 56.46 | $5.02 | 149324 |
| 2025-01-23 | 55.84 | $5.01 | 106300 |
| 2025-01-22 | 56.60 | $5.02 | 172800 |
| 2025-01-21 | 57.35 | $5.03 | 92234 |
| 2025-01-17 | 55.10 | $4.99 | 116116 |
| 2025-01-16 | 53.35 | $4.96 | 137309 |
| 2025-01-15 | 52.17 | $4.94 | 151500 |
| 2025-01-14 | 46.36 | $4.85 | 86825 |
| 2025-01-13 | 45.66 | $4.84 | 216100 |
| 2025-01-10 | 44.29 | $4.82 | 141300 |
| 2025-01-08 | 47.12 | $4.87 | 63531 |
| 2025-01-07 | 47.12 | $4.87 | 90100 |
| 2025-01-06 | 47.67 | $4.88 | 100667 |
| 2025-01-03 | 45.87 | $4.85 | 293700 |
| 2025-01-02 | 43.40 | $4.81 | 1.3M |
| 2024-12-31 | 52.49 | $4.97 | 149700 |
| 2024-12-30 | 47.96 | $4.90 | 65600 |
| 2024-12-27 | 49.23 | $4.92 | 47601 |
| 2024-12-26 | 52.55 | $4.97 | 93900 |
| 2024-12-24 | 49.31 | $4.92 | 46400 |
| 2024-12-23 | 42.60 | $4.83 | 52337 |
| 2024-12-20 | 40.95 | $4.81 | 121929 |
| 2024-12-19 | 36.62 | $4.76 | 72400 |
| 2024-12-18 | 39.36 | $4.81 | 222008 |
| 2024-12-17 | 47.45 | $4.93 | 58900 |
| 2024-12-16 | 49.05 | $4.95 | 74000 |
| 2024-12-13 | 48.22 | $4.94 | 114148 |
| 2024-12-12 | 47.41 | $4.93 | 226500 |
| 2024-12-11 | 61.05 | $5.08 | 68518 |
| 2024-12-10 | 57.99 | $5.04 | 83700 |
| 2024-12-09 | 63.96 | $5.09 | 60300 |
| 2024-12-06 | 62.49 | $5.07 | 93832 |
| 2024-12-05 | 62.49 | $5.07 | 74700 |
| 2024-12-04 | 61.06 | $5.05 | 119600 |
| 2024-12-03 | 58.01 | $5.01 | 74200 |
| 2024-12-02 | 60.25 | $5.03 | 71044 |
| 2024-11-29 | 56.25 | $4.98 | 77636 |
| 2024-11-27 | 50.57 | $4.92 | 60000 |
| 2024-11-26 | 52.74 | $4.94 | 74902 |
| 2024-11-25 | 53.83 | $4.95 | 142507 |
| 2024-11-22 | 51.93 | $4.93 | 63239 |
| 2024-11-21 | 50.98 | $4.92 | 223310 |
| 2024-11-20 | 49.05 | $4.90 | 78200 |
| 2024-11-19 | 49.05 | $4.90 | 127800 |
| 2024-11-18 | 49.05 | $4.90 | 65800 |
| 2024-11-15 | 46.33 | $4.87 | 45900 |
| 2024-11-14 | 48.80 | $4.90 | 124919 |
| 2024-11-13 | 51.41 | $4.93 | 271100 |
| 2024-11-12 | 51.41 | $4.93 | 230216 |
| 2024-11-11 | 57.91 | $5.00 | 152600 |
| 2024-11-08 | 53.08 | $4.94 | 84530 |
| 2024-11-07 | 53.08 | $4.94 | 81200 |
| 2024-11-06 | 49.59 | $4.90 | 276406 |
| 2024-11-05 | 47.75 | $4.88 | 62400 |
| 2024-11-04 | 41.68 | $4.82 | 77633 |
| 2024-11-01 | 44.11 | $4.85 | 127000 |
| 2024-10-31 | 39.64 | $4.81 | 103000 |
| 2024-10-30 | 45.72 | $4.88 | 125545 |
| 2024-10-29 | 43.36 | $4.86 | 187300 |
| 2024-10-28 | 45.23 | $4.88 | 125739 |
| 2024-10-25 | 45.23 | $4.88 | 156200 |
| 2024-10-24 | 44.15 | $4.87 | 242630 |
| 2024-10-23 | 44.99 | $4.88 | 110830 |
| 2024-10-22 | 49.50 | $4.93 | 75900 |
| 2024-10-21 | 52.50 | $4.96 | 126200 |
| 2024-10-18 | 51.57 | $4.95 | 136525 |
| 2024-10-17 | 53.56 | $4.97 | 179200 |
| 2024-10-16 | 55.60 | $4.99 | 69434 |
| 2024-10-15 | 56.62 | $5.00 | 138824 |
| 2024-10-14 | 58.67 | $5.02 | 94408 |
| 2024-10-11 | 60.77 | $5.04 | 66300 |
| 2024-10-10 | 58.67 | $5.01 | 58037 |
| 2024-10-09 | 60.72 | $5.03 | 117102 |
| 2024-10-08 | 54.68 | $4.95 | 100845 |
| 2024-10-07 | 54.68 | $4.95 | 88800 |
| 2024-10-04 | 54.68 | $4.95 | 52545 |
| 2024-10-03 | 52.32 | $4.92 | 92209 |
| 2024-10-02 | 56.01 | $4.96 | 74122 |
| 2024-10-01 | 56.01 | $4.96 | 334627 |
| 2024-09-30 | 60.86 | $5.01 | 143200 |
| 2024-09-27 | 55.77 | $4.94 | 117204 |
| 2024-09-26 | 56.77 | $4.95 | 93300 |
| 2024-09-25 | 56.02 | $4.94 | 112321 |
| 2024-09-24 | 56.96 | $4.95 | 175800 |
| 2024-09-23 | 56.27 | $4.94 | 68800 |
| 2024-09-20 | 52.62 | $4.89 | 53705 |
| 2024-09-19 | 52.62 | $4.89 | 175000 |
| 2024-09-18 | 48.77 | $4.84 | 197300 |
| 2024-09-17 | 48.77 | $4.84 | 64900 |
| 2024-09-16 | 50.24 | $4.86 | 119027 |
| 2024-09-13 | 47.21 | $4.82 | 105600 |
| 2024-09-12 | 55.20 | $4.92 | 163700 |
| 2024-09-11 | 52.12 | $4.88 | 119825 |
| 2024-09-10 | 48.78 | $4.84 | 61840 |
| 2024-09-09 | 47.91 | $4.83 | 60006 |
| 2024-09-06 | 47.91 | $4.83 | 52200 |
| 2024-09-05 | 52.73 | $4.89 | 46827 |
| 2024-09-04 | 51.97 | $4.88 | 52800 |
| 2024-09-03 | 52.78 | $4.89 | 73045 |
| 2024-08-30 | 57.01 | $4.94 | 55705 |
| 2024-08-29 | 56.34 | $4.93 | 64347 |
| 2024-08-28 | 55.69 | $4.92 | 92527 |
| 2024-08-27 | 55.69 | $4.92 | 78000 |
| 2024-08-26 | 56.45 | $4.93 | 213232 |
| 2024-08-23 | 57.19 | $4.94 | 130500 |
| 2024-08-22 | 53.10 | $4.87 | 75600 |
| 2024-08-21 | 54.51 | $4.89 | 51931 |
| 2024-08-20 | 53.33 | $4.87 | 100216 |
| 2024-08-19 | 52.15 | $4.85 | 167151 |
| 2024-08-16 | 54.10 | $4.88 | 92000 |
| 2024-08-15 | 51.21 | $4.83 | 179417 |
| 2024-08-14 | 49.40 | $4.80 | 63114 |
| 2024-08-13 | 48.80 | $4.79 | 85734 |
| 2024-08-12 | 45.06 | $4.73 | 51943 |
| 2024-08-09 | 43.09 | $4.70 | 103800 |
| 2024-08-08 | 40.38 | $4.66 | 72672 |
| 2024-08-07 | 35.26 | $4.59 | 110829 |
| 2024-08-06 | 32.91 | $4.56 | 194911 |
| 2024-08-05 | 30.52 | $4.53 | 149024 |
| 2024-08-02 | 40.01 | $4.74 | 108300 |
| 2024-08-01 | 47.34 | $4.85 | 130100 |
| 2024-07-31 | 51.40 | $4.90 | 102300 |
| 2024-07-30 | 45.14 | $4.83 | 64300 |
| 2024-07-29 | 47.64 | $4.86 | 84913 |
| 2024-07-26 | 45.74 | $4.84 | 96026 |
| 2024-07-25 | 45.74 | $4.84 | 122528 |
| 2024-07-24 | 48.95 | $4.88 | 99200 |
| 2024-07-23 | 55.42 | $4.95 | 104900 |
| 2024-07-22 | 57.48 | $4.97 | 66000 |
| 2024-07-19 | 54.24 | $4.93 | 76300 |
| 2024-07-18 | 54.24 | $4.93 | 87113 |
| 2024-07-17 | 57.19 | $4.96 | 93600 |
| 2024-07-16 | 66.31 | $5.04 | 129900 |
| 2024-07-15 | 64.98 | $5.02 | 162200 |
| 2024-07-12 | 62.15 | $4.98 | 141600 |
| 2024-07-11 | 63.37 | $4.99 | 191900 |
| 2024-07-10 | 62.68 | $4.98 | 87617 |
| 2024-07-09 | 63.82 | $4.99 | 95313 |
| 2024-07-08 | 61.83 | $4.96 | 221800 |
| 2024-07-05 | 65.25 | $4.99 | 155100 |
| 2024-07-03 | 66.41 | $5.00 | 72100 |
| 2024-07-02 | 61.90 | $4.93 | 76220 |
| 2024-07-01 | 59.69 | $4.90 | 246000 |
| 2024-06-28 | 56.50 | $4.86 | 95600 |
| 2024-06-27 | 57.58 | $4.87 | 81507 |
| 2024-06-26 | 55.13 | $4.84 | 77900 |
| 2024-06-25 | 56.16 | $4.85 | 139800 |
| 2024-06-24 | 55.37 | $4.84 | 95114 |
| 2024-06-21 | 52.09 | $4.80 | 95917 |
| 2024-06-20 | 51.24 | $4.79 | 134648 |
| 2024-06-18 | 53.03 | $4.81 | 118500 |
| 2024-06-17 | 53.03 | $4.81 | 117500 |
| 2024-06-14 | 54.76 | $4.83 | 51846 |
| 2024-06-13 | 57.42 | $4.86 | 183716 |
| 2024-06-12 | 64.35 | $4.93 | 149612 |
| 2024-06-11 | 63.15 | $4.91 | 143500 |
| 2024-06-10 | 59.92 | $4.86 | 97621 |
| 2024-06-07 | 60.93 | $4.87 | 66910 |
| 2024-06-06 | 62.96 | $4.89 | 108600 |
| 2024-06-05 | 61.12 | $4.86 | 155300 |
| 2024-06-04 | 59.85 | $4.84 | 78844 |
| 2024-06-03 | 56.50 | $4.79 | 123900 |
| 2024-05-31 | 58.35 | $4.81 | 129200 |
| 2024-05-30 | 56.31 | $4.78 | 56900 |
| 2024-05-29 | 56.31 | $4.78 | 85813 |
| 2024-05-28 | 60.79 | $4.83 | 142120 |
| 2024-05-24 | 61.73 | $4.84 | 92300 |
| 2024-05-23 | 56.67 | $4.76 | 157022 |
| 2024-05-22 | 62.56 | $4.82 | 41443 |
| 2024-05-21 | 64.69 | $4.84 | 47200 |
| 2024-05-20 | 64.11 | $4.83 | 57136 |
| 2024-05-17 | 62.95 | $4.81 | 52225 |
| 2024-05-16 | 62.95 | $4.81 | 192305 |
| 2024-05-15 | 63.88 | $4.82 | 101200 |
| 2024-05-14 | 59.95 | $4.75 | 94615 |
| 2024-05-13 | 61.78 | $4.77 | 156100 |
| 2024-05-10 | 61.22 | $4.76 | 135700 |
| 2024-05-09 | 60.67 | $4.75 | 69900 |
| 2024-05-08 | 59.02 | $4.72 | 108400 |
| 2024-05-07 | 60.63 | $4.74 | 56400 |
| 2024-05-06 | 59.03 | $4.71 | 48646 |
| 2024-05-03 | 57.95 | $4.69 | 125303 |
| 2024-05-02 | 53.92 | $4.62 | 193500 |
| 2024-05-01 | 50.71 | $4.57 | 79406 |
| 2024-04-30 | 48.67 | $4.54 | 75200 |
| 2024-04-29 | 52.08 | $4.59 | 59923 |
| 2024-04-26 | 50.09 | $4.56 | 70216 |
| 2024-04-25 | 48.74 | $4.54 | 82027 |
| 2024-04-24 | 48.74 | $4.54 | 65823 |
| 2024-04-23 | 48.11 | $4.53 | 83500 |
| 2024-04-22 | 43.46 | $4.46 | 60902 |
| 2024-04-19 | 40.58 | $4.42 | 134936 |
| 2024-04-18 | 42.11 | $4.45 | 109400 |
| 2024-04-17 | 42.62 | $4.46 | 118900 |
| 2024-04-16 | 45.22 | $4.51 | 131929 |
| 2024-04-15 | 43.24 | $4.48 | 138036 |
| 2024-04-12 | 46.42 | $4.54 | 111300 |
| 2024-04-11 | 53.95 | $4.66 | 179300 |
| 2024-04-10 | 50.79 | $4.61 | 131500 |
| 2024-04-09 | 57.55 | $4.70 | 120900 |
| 2024-04-08 | 60.07 | $4.73 | 169200 |
| 2024-04-05 | 58.33 | $4.70 | 88945 |
| 2024-04-04 | 54.57 | $4.64 | 148000 |
| 2024-04-03 | 57.88 | $4.68 | 139200 |
| 2024-04-02 | 57.88 | $4.68 | 206901 |
| 2024-04-01 | 62.13 | $4.73 | 202400 |
| 2024-03-28 | 68.86 | $4.80 | 1.0M |
| 2024-03-27 | 63.50 | $4.70 | 244842 |
| 2024-03-26 | 60.94 | $4.66 | 137800 |
| 2024-03-25 | 59.60 | $4.64 | 161527 |
| 2024-03-22 | 62.67 | $4.67 | 99900 |
| 2024-03-21 | 62.05 | $4.66 | 243000 |
| 2024-03-20 | 60.16 | $4.63 | 80639 |
| 2024-03-19 | 56.02 | $4.57 | 53519 |
| 2024-03-18 | 55.28 | $4.56 | 63200 |
| 2024-03-15 | 55.28 | $4.56 | 38300 |
| 2024-03-14 | 54.59 | $4.55 | 91100 |
| 2024-03-13 | 58.89 | $4.60 | 58706 |
| 2024-03-12 | 57.62 | $4.58 | 83727 |
| 2024-03-11 | 54.27 | $4.53 | 107016 |
| 2024-03-08 | 63.86 | $4.63 | 155013 |
| 2024-03-07 | 66.08 | $4.65 | 84000 |
| 2024-03-06 | 65.51 | $4.64 | 89225 |
| 2024-03-05 | 63.16 | $4.60 | 85617 |
| 2024-03-04 | 66.38 | $4.63 | 123400 |
| 2024-03-01 | 63.43 | $4.58 | 161823 |
| 2024-02-29 | 59.36 | $4.52 | 101303 |
| 2024-02-28 | 57.10 | $4.49 | 86900 |
| 2024-02-27 | 59.19 | $4.51 | 120820 |
| 2024-02-26 | 57.72 | $4.49 | 125900 |
| 2024-02-23 | 63.12 | $4.54 | 117218 |
| 2024-02-22 | 60.29 | $4.50 | 55611 |
| 2024-02-21 | 57.18 | $4.46 | 94234 |
| 2024-02-20 | 59.39 | $4.48 | 133012 |
| 2024-02-16 | 56.17 | $4.44 | 144209 |
| 2024-02-15 | 58.37 | $4.46 | 162233 |
| 2024-02-14 | 56.76 | $4.44 | 154400 |
| 2024-02-13 | 53.33 | $4.40 | 103026 |
| 2024-02-12 | 64.21 | $4.49 | 118200 |
| 2024-02-09 | 63.43 | $4.48 | 104644 |
| 2024-02-08 | 64.78 | $4.49 | 140606 |
| 2024-02-07 | 64.05 | $4.48 | 193100 |
| 2024-02-06 | 60.98 | $4.44 | 155323 |
| 2024-02-05 | 57.53 | $4.40 | 203600 |
| 2024-02-02 | 56.62 | $4.39 | 214233 |
| 2024-02-01 | 59.03 | $4.41 | 99800 |
| 2024-01-31 | 56.39 | $4.38 | 157800 |
| 2024-01-30 | 61.39 | $4.42 | 117100 |
| 2024-01-29 | 61.39 | $4.42 | 207546 |
| 2024-01-26 | 59.78 | $4.40 | 106319 |
| 2024-01-25 | 62.25 | $4.42 | 54304 |
| 2024-01-24 | 59.04 | $4.38 | 322100 |
| 2024-01-23 | 59.04 | $4.38 | 148500 |
| 2024-01-22 | 58.24 | $4.37 | 163738 |
| 2024-01-19 | 56.62 | $4.35 | 87200 |
| 2024-01-18 | 53.19 | $4.31 | 120134 |
| 2024-01-17 | 51.36 | $4.29 | 100400 |
| 2024-01-16 | 57.80 | $4.35 | 41426 |
| 2024-01-12 | 62.78 | $4.39 | 73836 |
| 2024-01-11 | 64.10 | $4.40 | 111228 |
| 2024-01-10 | 64.10 | $4.40 | 60016 |
| 2024-01-09 | 61.16 | $4.36 | 70713 |
| 2024-01-08 | 59.60 | $4.34 | 57837 |
| 2024-01-05 | 55.31 | $4.29 | 75838 |
| 2024-01-04 | 56.45 | $4.30 | 128300 |
| 2024-01-03 | 56.45 | $4.30 | 99542 |
| 2024-01-02 | 59.78 | $4.33 | 189314 |
| 2023-12-29 | 60.92 | $4.34 | 68262 |
| 2023-12-28 | 60.20 | $4.33 | 92900 |
| 2023-12-27 | 63.53 | $4.36 | 140000 |
| 2023-12-26 | 62.88 | $4.35 | 56700 |
| 2023-12-22 | 62.24 | $4.34 | 137871 |
| 2023-12-21 | 61.61 | $4.33 | 114812 |
| 2023-12-20 | 59.70 | $4.30 | 105201 |
| 2023-12-19 | 61.64 | $4.32 | 79900 |
| 2023-12-18 | 62.61 | $4.33 | 76000 |
| 2023-12-15 | 59.59 | $4.28 | 75900 |
| 2023-12-14 | 60.52 | $4.29 | 136500 |
| 2023-12-13 | 61.43 | $4.30 | 119019 |
| 2023-12-12 | 55.01 | $4.20 | 116400 |
| 2023-12-11 | 55.01 | $4.20 | 79700 |
| 2023-12-08 | 62.52 | $4.28 | 111300 |
| 2023-12-07 | 65.72 | $4.31 | 71739 |
| 2023-12-06 | 62.03 | $4.25 | 84900 |
| 2023-12-05 | 62.03 | $4.25 | 121848 |
| 2023-12-04 | 60.76 | $4.23 | 167000 |
| 2023-12-01 | 61.74 | $4.24 | 111100 |
| 2023-11-30 | 59.24 | $4.20 | 91015 |
| 2023-11-29 | 61.14 | $4.22 | 108400 |
| 2023-11-28 | 59.92 | $4.20 | 146600 |
| 2023-11-27 | 59.31 | $4.19 | 111327 |
| 2023-11-24 | 62.93 | $4.23 | 43200 |
| 2023-11-22 | 62.39 | $4.22 | 79912 |
| 2023-11-21 | 60.74 | $4.19 | 97600 |
| 2023-11-20 | 60.74 | $4.19 | 68812 |
| 2023-11-17 | 58.56 | $4.15 | 84005 |
| 2023-11-16 | 58.01 | $4.14 | 47982 |
| 2023-11-15 | 57.47 | $4.13 | 94700 |
| 2023-11-14 | 55.85 | $4.10 | 85100 |
| 2023-11-13 | 51.78 | $4.03 | 37400 |
| 2023-11-10 | 50.54 | $4.01 | 59300 |
| 2023-11-09 | 45.20 | $3.93 | 84113 |
| 2023-11-08 | 48.97 | $3.99 | 121400 |
| 2023-11-07 | 48.28 | $3.98 | 553100 |
| 2023-11-06 | 50.87 | $4.02 | 152900 |
| 2023-11-03 | 51.53 | $4.03 | 143626 |
| 2023-11-02 | 48.37 | $3.98 | 99200 |
| 2023-11-01 | 41.06 | $3.88 | 98302 |
| 2023-10-31 | 37.72 | $3.84 | 73643 |
| 2023-10-30 | 34.17 | $3.80 | 93947 |
| 2023-10-27 | 28.35 | $3.74 | 100900 |
| 2023-10-26 | 30.03 | $3.78 | 153230 |
| 2023-10-25 | 32.30 | $3.83 | 137600 |
| 2023-10-24 | 35.92 | $3.90 | 106742 |
| 2023-10-23 | 32.86 | $3.87 | 78100 |
| 2023-10-20 | 35.55 | $3.92 | 128100 |
| 2023-10-19 | 37.29 | $3.95 | 122817 |
| 2023-10-18 | 38.49 | $3.97 | 66645 |
| 2023-10-17 | 40.98 | $4.01 | 59903 |
| 2023-10-16 | 41.62 | $4.02 | 108100 |
| 2023-10-13 | 38.90 | $3.99 | 55549 |
| 2023-10-12 | 42.00 | $4.04 | 167512 |
| 2023-10-11 | 44.00 | $4.07 | 124804 |
| 2023-10-10 | 42.26 | $4.05 | 68506 |
| 2023-10-09 | 37.66 | $4.00 | 106438 |
| 2023-10-06 | 33.64 | $3.96 | 47800 |
| 2023-10-05 | 29.31 | $3.92 | 147200 |
| 2023-10-04 | 29.31 | $3.92 | 159437 |
| 2023-10-03 | 29.75 | $3.93 | 177124 |
| 2023-10-02 | 33.03 | $4.00 | 228000 |
| 2023-09-29 | 34.58 | $4.03 | 177336 |
| 2023-09-28 | 33.60 | $4.02 | 112122 |
| 2023-09-27 | 29.55 | $3.98 | 122332 |
| 2023-09-26 | 30.43 | $4.00 | 140845 |
| 2023-09-25 | 34.32 | $4.08 | 124900 |
| 2023-09-22 | 35.95 | $4.11 | 68435 |
| 2023-09-21 | 34.97 | $4.10 | 86327 |
| 2023-09-20 | 38.94 | $4.17 | 68300 |
| 2023-09-19 | 39.55 | $4.18 | 53100 |
| 2023-09-18 | 38.63 | $4.17 | 80000 |
| 2023-09-15 | 39.20 | $4.18 | 78700 |
| 2023-09-14 | 38.34 | $4.17 | 84300 |
| 2023-09-13 | 33.95 | $4.12 | 180631 |
| 2023-09-12 | 38.66 | $4.21 | 119841 |
| 2023-09-11 | 41.07 | $4.25 | 121400 |
| 2023-09-08 | 49.04 | $4.36 | 111165 |
| 2023-09-07 | 45.37 | $4.32 | 76745 |
| 2023-09-06 | 45.37 | $4.32 | 76100 |
| 2023-09-05 | 54.15 | $4.42 | 36319 |
| 2023-09-01 | 58.45 | $4.46 | 55000 |
| 2023-08-31 | 59.57 | $4.47 | 47407 |
| 2023-08-30 | 58.82 | $4.46 | 90019 |
| 2023-08-29 | 54.83 | $4.41 | 74622 |
| 2023-08-28 | 51.24 | $4.37 | 41916 |
| 2023-08-25 | 47.26 | $4.33 | 73200 |
| 2023-08-24 | 45.14 | $4.31 | 58400 |
| 2023-08-23 | 48.88 | $4.35 | 74700 |
| 2023-08-22 | 46.79 | $4.33 | 81200 |
| 2023-08-21 | 44.63 | $4.31 | 128211 |
| 2023-08-18 | 44.63 | $4.31 | 67620 |
| 2023-08-17 | 46.32 | $4.33 | 133600 |
| 2023-08-16 | 45.34 | $4.32 | 145507 |
| 2023-08-15 | 46.14 | $4.33 | 28908 |
| 2023-08-14 | 50.40 | $4.38 | 65423 |
| 2023-08-11 | 50.40 | $4.38 | 51402 |
| 2023-08-10 | 51.25 | $4.39 | 93228 |
| 2023-08-09 | 51.25 | $4.39 | 56500 |
| 2023-08-08 | 48.08 | $4.35 | 52733 |
| 2023-08-07 | 51.25 | $4.39 | 111202 |
| 2023-08-04 | 47.99 | $4.35 | 60037 |
| 2023-08-03 | 51.24 | $4.39 | 69100 |
| 2023-08-02 | 54.77 | $4.43 | 48039 |
| 2023-08-01 | 63.00 | $4.51 | 58334 |
| 2023-07-31 | 63.00 | $4.51 | 96929 |
| 2023-07-28 | 62.36 | $4.50 | 72745 |
| 2023-07-27 | 59.72 | $4.46 | 94600 |
| 2023-07-26 | 58.33 | $4.44 | 73249 |
| 2023-07-25 | 59.30 | $4.45 | 253400 |
| 2023-07-24 | 62.26 | $4.48 | 63317 |
| 2023-07-21 | 62.26 | $4.48 | 78100 |
| 2023-07-20 | 60.48 | $4.45 | 74200 |
| 2023-07-19 | 63.31 | $4.48 | 117827 |
| 2023-07-18 | 61.61 | $4.45 | 62515 |
| 2023-07-17 | 61.03 | $4.44 | 50700 |
| 2023-07-14 | 58.05 | $4.39 | 63742 |
| 2023-07-13 | 62.60 | $4.44 | 83239 |
| 2023-07-12 | 58.93 | $4.38 | 86830 |
| 2023-07-11 | 58.28 | $4.37 | 79100 |
| 2023-07-10 | 54.90 | $4.32 | 76116 |
| 2023-07-07 | 54.20 | $4.31 | 61600 |
| 2023-07-06 | 52.06 | $4.28 | 94300 |
| 2023-07-05 | 57.12 | $4.34 | 111549 |
| 2023-07-03 | 60.87 | $4.38 | 165438 |
| 2023-06-30 | 58.95 | $4.35 | 104034 |
| 2023-06-29 | 54.73 | $4.29 | 94215 |
| 2023-06-28 | 52.41 | $4.26 | 103100 |
| 2023-06-27 | 49.97 | $4.23 | 81000 |
| 2023-06-26 | 44.57 | $4.17 | 58512 |
| 2023-06-23 | 43.61 | $4.16 | 68200 |
| 2023-06-22 | 47.53 | $4.21 | 39900 |
| 2023-06-21 | 47.53 | $4.21 | 70716 |
| 2023-06-20 | 49.13 | $4.23 | 71291 |
| 2023-06-16 | 50.75 | $4.25 | 61536 |
| 2023-06-15 | 51.55 | $4.26 | 79931 |
| 2023-06-14 | 46.73 | $4.20 | 61240 |
| 2023-06-13 | 46.73 | $4.20 | 72600 |
| 2023-06-12 | 44.22 | $4.17 | 107007 |
| 2023-06-09 | 47.78 | $4.22 | 105817 |
| 2023-06-08 | 50.08 | $4.25 | 64900 |
| 2023-06-07 | 46.84 | $4.21 | 115300 |
| 2023-06-06 | 47.57 | $4.22 | 108803 |
| 2023-06-05 | 45.97 | $4.20 | 94267 |
| 2023-06-02 | 45.97 | $4.20 | 116700 |
| 2023-06-01 | 41.07 | $4.14 | 71600 |
| 2023-05-31 | 38.42 | $4.11 | 154700 |
| 2023-05-30 | 40.14 | $4.14 | 104434 |
| 2023-05-26 | 41.91 | $4.17 | 90600 |
| 2023-05-25 | 34.58 | $4.09 | 105500 |
| 2023-05-24 | 32.56 | $4.07 | 77800 |
| 2023-05-23 | 35.14 | $4.12 | 99800 |
| 2023-05-22 | 38.63 | $4.18 | 95000 |
| 2023-05-19 | 41.22 | $4.22 | 99700 |
| 2023-05-18 | 41.89 | $4.23 | 57514 |
| 2023-05-17 | 40.98 | $4.22 | 36700 |
| 2023-05-16 | 36.24 | $4.17 | 59800 |
| 2023-05-15 | 37.98 | $4.20 | 56200 |
| 2023-05-12 | 36.04 | $4.18 | 62200 |
| 2023-05-11 | 37.14 | $4.20 | 112200 |
| 2023-05-10 | 36.22 | $4.19 | 304400 |
| 2023-05-09 | 37.26 | $4.21 | 90100 |
| 2023-05-08 | 40.00 | $4.26 | 76513 |
| 2023-05-05 | 41.15 | $4.28 | 71600 |
| 2023-05-04 | 34.93 | $4.21 | 67800 |
| 2023-05-03 | 37.06 | $4.25 | 79294 |
| 2023-05-02 | 38.74 | $4.28 | 93426 |
| 2023-05-01 | 43.07 | $4.35 | 87400 |
| 2023-04-28 | 43.73 | $4.36 | 62200 |
| 2023-04-27 | 42.04 | $4.34 | 63400 |
| 2023-04-26 | 37.57 | $4.29 | 65210 |
| 2023-04-25 | 38.12 | $4.30 | 61501 |
| 2023-04-24 | 42.31 | $4.37 | 73600 |
| 2023-04-21 | 42.95 | $4.38 | 67000 |
| 2023-04-20 | 44.22 | $4.40 | 47100 |
| 2023-04-19 | 46.17 | $4.43 | 51000 |
| 2023-04-18 | 48.18 | $4.46 | 68616 |
| 2023-04-17 | 47.45 | $4.45 | 32436 |
| 2023-04-14 | 46.02 | $4.43 | 74406 |
| 2023-04-13 | 46.62 | $4.44 | 53700 |
| 2023-04-12 | 44.54 | $4.41 | 28700 |
| 2023-04-11 | 44.54 | $4.41 | 65317 |
| 2023-04-10 | 45.07 | $4.42 | 33720 |
| 2023-04-06 | 43.80 | $4.40 | 56032 |
| 2023-04-05 | 41.89 | $4.37 | 117722 |
| 2023-04-04 | 44.28 | $4.42 | 103940 |
| 2023-04-03 | 47.90 | $4.49 | 169938 |
| 2023-03-31 | 46.72 | $4.47 | 104500 |
| 2023-03-30 | 41.68 | $4.39 | 66926 |
| 2023-03-29 | 37.47 | $4.33 | 69321 |
| 2023-03-28 | 33.69 | $4.28 | 86344 |
| 2023-03-27 | 34.08 | $4.29 | 113200 |
| 2023-03-24 | 34.85 | $4.31 | 91337 |
| 2023-03-23 | 35.62 | $4.33 | 166600 |
| 2023-03-22 | 35.99 | $4.34 | 83922 |
| 2023-03-21 | 38.29 | $4.40 | 73446 |
| 2023-03-20 | 32.11 | $4.31 | 69333 |
| 2023-03-17 | 30.64 | $4.29 | 62923 |
| 2023-03-16 | 33.38 | $4.37 | 134500 |
| 2023-03-15 | 31.93 | $4.35 | 54576 |
| 2023-03-14 | 34.04 | $4.41 | 67015 |
| 2023-03-13 | 35.14 | $4.44 | 89637 |
| 2023-03-10 | 38.71 | $4.53 | 64905 |
| 2023-03-09 | 44.43 | $4.65 | 73900 |
| 2023-03-08 | 51.69 | $4.77 | 47800 |
| 2023-03-07 | 49.05 | $4.73 | 53600 |
| 2023-03-06 | 53.94 | $4.80 | 72100 |
| 2023-03-03 | 52.66 | $4.78 | 101514 |
| 2023-03-02 | 50.02 | $4.74 | 39741 |
| 2023-03-01 | 48.66 | $4.72 | 74600 |
| 2023-02-28 | 48.66 | $4.72 | 64107 |
| 2023-02-27 | 48.02 | $4.71 | 48600 |
| 2023-02-24 | 44.06 | $4.65 | 95539 |
| 2023-02-23 | 47.50 | $4.71 | 122538 |
| 2023-02-22 | 46.84 | $4.70 | 68405 |
| 2023-02-21 | 46.84 | $4.70 | 81400 |
| 2023-02-17 | 52.81 | $4.80 | 80000 |
| 2023-02-16 | 56.22 | $4.85 | 60804 |
| 2023-02-15 | 63.18 | $4.94 | 75028 |
| 2023-02-14 | 61.68 | $4.91 | 99331 |
| 2023-02-13 | 62.49 | $4.92 | 49600 |
| 2023-02-10 | 59.46 | $4.86 | 36743 |
| 2023-02-09 | 58.94 | $4.85 | 94831 |
| 2023-02-08 | 59.67 | $4.86 | 102440 |
| 2023-02-07 | 63.42 | $4.91 | 80500 |
| 2023-02-06 | 61.58 | $4.87 | 34700 |
| 2023-02-03 | 62.32 | $4.88 | 48636 |
| 2023-02-02 | 65.32 | $4.92 | 64700 |
| 2023-02-01 | 62.77 | $4.86 | 46219 |
| 2023-01-31 | 60.47 | $4.81 | 56900 |
| 2023-01-30 | 57.48 | $4.75 | 29684 |
| 2023-01-27 | 57.48 | $4.75 | 55111 |
| 2023-01-26 | 56.99 | $4.74 | 47419 |
| 2023-01-25 | 53.97 | $4.68 | 58300 |
| 2023-01-24 | 52.38 | $4.65 | 104400 |
| 2023-01-23 | 53.55 | $4.67 | 130351 |
| 2023-01-20 | 48.04 | $4.57 | 24600 |
| 2023-01-19 | 46.22 | $4.54 | 118805 |
| 2023-01-18 | 48.37 | $4.58 | 52600 |
| 2023-01-17 | 50.02 | $4.61 | 31135 |
| 2023-01-13 | 51.70 | $4.64 | 87500 |
| 2023-01-12 | 50.65 | $4.62 | 69000 |
| 2023-01-11 | 50.14 | $4.61 | 108633 |
| 2023-01-10 | 49.64 | $4.60 | 54600 |
| 2023-01-09 | 48.66 | $4.58 | 35500 |
| 2023-01-06 | 48.66 | $4.58 | 72600 |
| 2023-01-05 | 44.80 | $4.50 | 73100 |
| 2023-01-04 | 46.46 | $4.54 | 56035 |
| 2023-01-03 | 43.99 | $4.49 | 228615 |
| 2022-12-30 | 37.42 | $4.37 | 113702 |
| 2022-12-29 | 37.77 | $4.38 | 166845 |
| 2022-12-28 | 34.26 | $4.32 | 113205 |
| 2022-12-27 | 36.55 | $4.39 | 85000 |
| 2022-12-23 | 38.28 | $4.44 | 49100 |
| 2022-12-22 | 36.57 | $4.41 | 39700 |
| 2022-12-21 | 38.97 | $4.48 | 103200 |
| 2022-12-20 | 34.91 | $4.41 | 62800 |
| 2022-12-19 | 35.55 | $4.43 | 52127 |
| 2022-12-16 | 38.22 | $4.51 | 73600 |
| 2022-12-15 | 40.00 | $4.56 | 83006 |
| 2022-12-14 | 45.67 | $4.70 | 78637 |
| 2022-12-13 | 47.03 | $4.73 | 68300 |
| 2022-12-12 | 45.49 | $4.70 | 119600 |
| 2022-12-09 | 53.34 | $4.86 | 135700 |
| 2022-12-08 | 56.22 | $4.91 | 51400 |
| 2022-12-07 | 56.22 | $4.91 | 56101 |
| 2022-12-06 | 57.34 | $4.93 | 45200 |
| 2022-12-05 | 59.59 | $4.97 | 98813 |
| 2022-12-02 | 63.75 | $5.04 | 68058 |
| 2022-12-01 | 66.26 | $5.08 | 57500 |
| 2022-11-30 | 64.95 | $5.04 | 52300 |
| 2022-11-29 | 61.77 | $4.95 | 127900 |
| 2022-11-28 | 60.25 | $4.91 | 117039 |
| 2022-11-25 | 65.85 | $5.00 | 36639 |
| 2022-11-23 | 65.51 | $4.99 | 39300 |
| 2022-11-22 | 62.32 | $4.90 | 55026 |
| 2022-11-21 | 61.57 | $4.88 | 36229 |
| 2022-11-18 | 63.37 | $4.91 | 95708 |
| 2022-11-17 | 60.83 | $4.84 | 82922 |
| 2022-11-16 | 60.46 | $4.83 | 87665 |
| 2022-11-15 | 60.10 | $4.82 | 107900 |
| 2022-11-14 | 58.30 | $4.77 | 85300 |
| 2022-11-11 | 61.46 | $4.83 | 53144 |
| 2022-11-10 | 61.13 | $4.82 | 69417 |
| 2022-11-09 | 52.53 | $4.60 | 124800 |
| 2022-11-08 | 54.08 | $4.63 | 68110 |
| 2022-11-07 | 54.08 | $4.63 | 34500 |
| 2022-11-04 | 52.38 | $4.59 | 69609 |
| 2022-11-03 | 50.66 | $4.55 | 28000 |
| 2022-11-02 | 52.00 | $4.58 | 60610 |
| 2022-11-01 | 56.77 | $4.68 | 40300 |
| 2022-10-31 | 54.80 | $4.63 | 72300 |
| 2022-10-28 | 54.80 | $4.63 | 25918 |
| 2022-10-27 | 51.19 | $4.54 | 19344 |
| 2022-10-26 | 51.63 | $4.55 | 45000 |
| 2022-10-25 | 51.63 | $4.55 | 63843 |
| 2022-10-24 | 49.70 | $4.50 | 104848 |
| 2022-10-21 | 48.92 | $4.48 | 24522 |
| 2022-10-20 | 44.01 | $4.36 | 48225 |
| 2022-10-19 | 44.34 | $4.37 | 47331 |
| 2022-10-18 | 45.34 | $4.40 | 82200 |
| 2022-10-17 | 42.91 | $4.34 | 60238 |
| 2022-10-14 | 39.06 | $4.25 | 73330 |
| 2022-10-13 | 39.91 | $4.28 | 69123 |
| 2022-10-12 | 39.49 | $4.27 | 29400 |
| 2022-10-11 | 39.09 | $4.26 | 61702 |
| 2022-10-10 | 37.91 | $4.23 | 88431 |
| 2022-10-07 | 40.38 | $4.33 | 57011 |
| 2022-10-06 | 43.93 | $4.46 | 31200 |
| 2022-10-05 | 45.99 | $4.53 | 56000 |
| 2022-10-04 | 46.28 | $4.54 | 63421 |
| 2022-10-03 | 40.08 | $4.37 | 257400 |
| 2022-09-30 | 30.15 | $4.15 | 154100 |
| 2022-09-29 | 32.48 | $4.25 | 173100 |
| 2022-09-28 | 31.98 | $4.24 | 210845 |
| 2022-09-27 | 30.02 | $4.20 | 138010 |
| 2022-09-26 | 32.22 | $4.30 | 145100 |
| 2022-09-23 | 32.91 | $4.33 | 91700 |
| 2022-09-22 | 36.91 | $4.49 | 106548 |
| 2022-09-21 | 40.09 | $4.60 | 94500 |
| 2022-09-20 | 42.30 | $4.67 | 118300 |
| 2022-09-19 | 45.34 | $4.76 | 89447 |
| 2022-09-16 | 45.69 | $4.77 | 138843 |
| 2022-09-15 | 50.46 | $4.90 | 68800 |
| 2022-09-14 | 54.63 | $5.00 | 216844 |
| 2022-09-13 | 49.91 | $4.88 | 179534 |
| 2022-09-12 | 54.39 | $4.98 | 151407 |
| 2022-09-09 | 60.58 | $5.10 | 163200 |
| 2022-09-08 | 56.67 | $5.00 | 66600 |
| 2022-09-07 | 51.16 | $4.88 | 103716 |
| 2022-09-06 | 45.06 | $4.77 | 90500 |
| 2022-09-02 | 48.74 | $4.84 | 73715 |
| 2022-09-01 | 48.74 | $4.84 | 83000 |
| 2022-08-31 | 49.26 | $4.85 | 73816 |
| 2022-08-30 | 51.33 | $4.89 | 111000 |
| 2022-08-29 | 52.92 | $4.92 | 75000 |
| 2022-08-26 | 53.97 | $4.94 | 63100 |
| 2022-08-25 | 59.01 | $5.03 | 109420 |
| 2022-08-24 | 56.89 | $4.98 | 100600 |
| 2022-08-23 | 55.57 | $4.95 | 85635 |
| 2022-08-22 | 56.67 | $4.97 | 143821 |
| 2022-08-19 | 64.49 | $5.10 | 72238 |
| 2022-08-18 | 67.92 | $5.15 | 70838 |
| 2022-08-17 | 66.92 | $5.12 | 100300 |
| 2022-08-16 | 72.67 | $5.20 | 113300 |
| 2022-08-15 | 74.19 | $5.22 | 87300 |
| 2022-08-12 | 73.67 | $5.20 | 92300 |
| 2022-08-11 | 71.18 | $5.11 | 97529 |
| 2022-08-10 | 69.98 | $5.07 | 107400 |
| 2022-08-09 | 68.42 | $5.02 | 80227 |
| 2022-08-08 | 67.12 | $4.98 | 93500 |
| 2022-08-05 | 66.13 | $4.95 | 98606 |
| 2022-08-04 | 64.43 | $4.90 | 83700 |
| 2022-08-03 | 61.10 | $4.81 | 46600 |
| 2022-08-02 | 58.20 | $4.74 | 75900 |
| 2022-08-01 | 58.80 | $4.75 | 166515 |
| 2022-07-29 | 57.98 | $4.73 | 188700 |
| 2022-07-28 | 56.77 | $4.70 | 89900 |
| 2022-07-27 | 54.69 | $4.65 | 97000 |
| 2022-07-26 | 50.13 | $4.55 | 64900 |
| 2022-07-25 | 54.28 | $4.63 | 83327 |
| 2022-07-22 | 50.37 | $4.55 | 88928 |
| 2022-07-21 | 52.50 | $4.59 | 79309 |
| 2022-07-20 | 52.50 | $4.59 | 47526 |
| 2022-07-19 | 49.10 | $4.52 | 95800 |
| 2022-07-18 | 44.23 | $4.43 | 105300 |
| 2022-07-15 | 46.10 | $4.47 | 83300 |
| 2022-07-14 | 40.76 | $4.38 | 98425 |
| 2022-07-13 | 39.50 | $4.36 | 72600 |
| 2022-07-12 | 40.74 | $4.39 | 85819 |
| 2022-07-11 | 41.15 | $4.40 | 68321 |
| 2022-07-08 | 42.36 | $4.43 | 70000 |
| 2022-07-07 | 41.26 | $4.41 | 89400 |
| 2022-07-06 | 40.18 | $4.39 | 108200 |
| 2022-07-05 | 41.64 | $4.43 | 173500 |
| 2022-07-01 | 40.62 | $4.41 | 302616 |
| 2022-06-30 | 38.04 | $4.36 | 116631 |
| 2022-06-29 | 38.04 | $4.36 | 103500 |
| 2022-06-28 | 38.34 | $4.37 | 117308 |
| 2022-06-27 | 38.63 | $4.38 | 118400 |
| 2022-06-24 | 38.63 | $4.38 | 57228 |
| 2022-06-23 | 33.67 | $4.27 | 109710 |
| 2022-06-22 | 33.20 | $4.26 | 103025 |
| 2022-06-21 | 32.75 | $4.25 | 97900 |
| 2022-06-17 | 29.60 | $4.18 | 132426 |
| 2022-06-16 | 29.79 | $4.19 | 361023 |
| 2022-06-15 | 33.68 | $4.38 | 195600 |
| 2022-06-14 | 31.44 | $4.33 | 145200 |
| 2022-06-13 | 34.30 | $4.46 | 87206 |
| 2022-06-10 | 38.67 | $4.63 | 179900 |
| 2022-06-09 | 48.73 | $4.92 | 151717 |
| 2022-06-08 | 51.36 | $4.98 | 183522 |
| 2022-06-07 | 52.71 | $5.01 | 87104 |
| 2022-06-06 | 51.91 | $4.99 | 104842 |
| 2022-06-03 | 51.52 | $4.98 | 171200 |
| 2022-06-02 | 54.01 | $5.04 | 133700 |
| 2022-06-01 | 51.40 | $4.97 | 150100 |
| 2022-05-31 | 49.05 | $4.91 | 65600 |
| 2022-05-27 | 49.81 | $4.93 | 98400 |
| 2022-05-26 | 47.07 | $4.86 | 151700 |
| 2022-05-25 | 41.43 | $4.73 | 95818 |
| 2022-05-24 | 39.55 | $4.69 | 161400 |
| 2022-05-23 | 40.48 | $4.72 | 86400 |
| 2022-05-20 | 37.70 | $4.66 | 211800 |
| 2022-05-19 | 37.70 | $4.66 | 122900 |
| 2022-05-18 | 38.79 | $4.70 | 179600 |
| 2022-05-17 | 42.91 | $4.84 | 111800 |
| 2022-05-16 | 38.95 | $4.75 | 86600 |
| 2022-05-13 | 39.53 | $4.77 | 98109 |
| 2022-05-12 | 31.29 | $4.60 | 266500 |
| 2022-05-11 | 35.63 | $4.76 | 163339 |
| 2022-05-10 | 37.48 | $4.82 | 193407 |
| 2022-05-09 | 36.96 | $4.81 | 169120 |
| 2022-05-06 | 41.92 | $4.96 | 112401 |
| 2022-05-05 | 41.43 | $4.95 | 120338 |
| 2022-05-04 | 48.08 | $5.12 | 197300 |
| 2022-05-03 | 41.81 | $5.00 | 217911 |
| 2022-05-02 | 39.50 | $4.96 | 130600 |
| 2022-04-29 | 40.26 | $4.98 | 158100 |
| 2022-04-28 | 44.31 | $5.08 | 90933 |
| 2022-04-27 | 38.42 | $4.98 | 128740 |
| 2022-04-26 | 37.80 | $4.97 | 201342 |
| 2022-04-25 | 41.83 | $5.07 | 161500 |
| 2022-04-22 | 42.26 | $5.08 | 166500 |
| 2022-04-21 | 45.34 | $5.15 | 150024 |
| 2022-04-20 | 49.78 | $5.24 | 126800 |
| 2022-04-19 | 46.46 | $5.18 | 108500 |
| 2022-04-18 | 42.88 | $5.12 | 123789 |
| 2022-04-14 | 43.81 | $5.14 | 60000 |
| 2022-04-13 | 46.69 | $5.20 | 84846 |
| 2022-04-12 | 44.97 | $5.17 | 123733 |
| 2022-04-11 | 43.82 | $5.15 | 124519 |
| 2022-04-08 | 46.59 | $5.21 | 51038 |
| 2022-04-07 | 46.59 | $5.21 | 127301 |
| 2022-04-06 | 46.59 | $5.21 | 112000 |
| 2022-04-05 | 50.72 | $5.30 | 179200 |
| 2022-04-04 | 55.38 | $5.39 | 82973 |
| 2022-04-01 | 54.95 | $5.38 | 338018 |
| 2022-03-31 | 51.32 | $5.30 | 75500 |
| 2022-03-30 | 52.32 | $5.32 | 191801 |
| 2022-03-29 | 50.49 | $5.28 | 105432 |
| 2022-03-28 | 47.11 | $5.21 | 79626 |
| 2022-03-25 | 46.11 | $5.19 | 182646 |
| 2022-03-24 | 46.11 | $5.19 | 151900 |
| 2022-03-23 | 44.70 | $5.16 | 146000 |
| 2022-03-22 | 45.84 | $5.19 | 201800 |
| 2022-03-21 | 43.08 | $5.13 | 151100 |
| 2022-03-18 | 44.15 | $5.16 | 169107 |
| 2022-03-17 | 41.86 | $5.11 | 221102 |
| 2022-03-16 | 39.99 | $5.07 | 183417 |
| 2022-03-15 | 32.24 | $4.92 | 242800 |
| 2022-03-14 | 30.54 | $4.89 | 253821 |
| 2022-03-11 | 33.77 | $5.01 | 199014 |
| 2022-03-10 | 38.61 | $5.16 | 247117 |
| 2022-03-09 | 41.24 | $5.23 | 177822 |
| 2022-03-08 | 36.56 | $5.15 | 177903 |
| 2022-03-07 | 35.95 | $5.14 | 197900 |
| 2022-03-04 | 42.51 | $5.31 | 138863 |
| 2022-03-03 | 41.92 | $5.30 | 108800 |
| 2022-03-02 | 42.75 | $5.32 | 146400 |
| 2022-03-01 | 39.30 | $5.26 | 168903 |
| 2022-02-28 | 40.46 | $5.29 | 152300 |
| 2022-02-25 | 39.90 | $5.28 | 86300 |
| 2022-02-24 | 34.63 | $5.19 | 376300 |
| 2022-02-23 | 34.02 | $5.18 | 154432 |
| 2022-02-22 | 35.27 | $5.22 | 187800 |
| 2022-02-18 | 39.79 | $5.35 | 104300 |
| 2022-02-17 | 38.64 | $5.33 | 219700 |
| 2022-02-16 | 43.36 | $5.45 | 220230 |
| 2022-02-15 | 41.08 | $5.41 | 105900 |
| 2022-02-14 | 37.50 | $5.35 | 202407 |
| 2022-02-11 | 39.80 | $5.41 | 245020 |
| 2022-02-10 | 42.70 | $5.48 | 294500 |
| 2022-02-09 | 45.88 | $5.55 | 263119 |
| 2022-02-08 | 41.12 | $5.47 | 263100 |
| 2022-02-07 | 41.12 | $5.47 | 191937 |
| 2022-02-04 | 39.32 | $5.44 | 198719 |
| 2022-02-03 | 38.72 | $5.43 | 141900 |
| 2022-02-02 | 43.14 | $5.54 | 284500 |
| 2022-02-01 | 42.57 | $5.53 | 152800 |
| 2022-01-31 | 39.72 | $5.48 | 194000 |
| 2022-01-28 | 34.14 | $5.39 | 166323 |
| 2022-01-27 | 27.77 | $5.30 | 234700 |
| 2022-01-26 | 28.06 | $5.31 | 211514 |
| 2022-01-25 | 28.62 | $5.33 | 391300 |
| 2022-01-24 | 29.75 | $5.37 | 593400 |
| 2022-01-21 | 32.16 | $5.45 | 388100 |
| 2022-01-20 | 40.29 | $5.66 | 267121 |
| 2022-01-19 | 43.26 | $5.72 | 235002 |
| 2022-01-18 | 44.30 | $5.74 | 132600 |
| 2022-01-14 | 51.97 | $5.87 | 138700 |
| 2022-01-13 | 53.32 | $5.89 | 105431 |
| 2022-01-12 | 53.98 | $5.90 | 169300 |
| 2022-01-11 | 52.29 | $5.87 | 144647 |
| 2022-01-10 | 46.68 | $5.78 | 241312 |
| 2022-01-07 | 47.26 | $5.79 | 215700 |
| 2022-01-06 | 47.83 | $5.80 | 279324 |
| 2022-01-05 | 47.83 | $5.80 | 307600 |
| 2022-01-04 | 53.04 | $5.89 | 169800 |
| 2022-01-03 | 54.93 | $5.92 | 317243 |
| 2021-12-31 | 53.35 | $5.89 | 160347 |
| 2021-12-30 | 55.19 | $5.92 | 109300 |
| 2021-12-29 | 55.80 | $5.93 | 114030 |
| 2021-12-28 | 54.36 | $5.90 | 79029 |
| 2021-12-27 | 52.91 | $5.87 | 131100 |
| 2021-12-23 | 49.88 | $5.81 | 179543 |
| 2021-12-22 | 48.83 | $5.79 | 133505 |
| 2021-12-21 | 45.03 | $5.72 | 90100 |
| 2021-12-20 | 40.20 | $5.64 | 173312 |
| 2021-12-17 | 43.37 | $5.71 | 122921 |
| 2021-12-16 | 44.31 | $5.73 | 229413 |
| 2021-12-15 | 49.44 | $5.83 | 90700 |
| 2021-12-14 | 48.31 | $5.81 | 186000 |
| 2021-12-13 | 47.75 | $5.80 | 226247 |
| 2021-12-10 | 58.56 | $5.98 | 167106 |
| 2021-12-09 | 59.27 | $5.99 | 162800 |
| 2021-12-08 | 60.67 | $6.01 | 252725 |
| 2021-12-07 | 58.83 | $5.97 | 311900 |
| 2021-12-06 | 56.91 | $5.93 | 171505 |
| 2021-12-03 | 50.32 | $5.81 | 175938 |
| 2021-12-02 | 57.25 | $5.91 | 303925 |
| 2021-12-01 | 51.55 | $5.82 | 141400 |
| 2021-11-30 | 54.63 | $5.86 | 122400 |
| 2021-11-29 | 57.05 | $5.89 | 140032 |
| 2021-11-26 | 51.61 | $5.81 | 95227 |
| 2021-11-24 | 59.70 | $5.90 | 168000 |
| 2021-11-23 | 60.70 | $5.91 | 338100 |
| 2021-11-22 | 57.29 | $5.86 | 175705 |
| 2021-11-19 | 52.59 | $5.80 | 188820 |
| 2021-11-18 | 54.49 | $5.82 | 153415 |
| 2021-11-17 | 53.70 | $5.81 | 191200 |
| 2021-11-16 | 54.60 | $5.82 | 144400 |
| 2021-11-15 | 55.49 | $5.83 | 102900 |
| 2021-11-12 | 55.49 | $5.83 | 158100 |
| 2021-11-11 | 55.49 | $5.83 | 116445 |
| 2021-11-10 | 53.55 | $5.80 | 231200 |
| 2021-11-09 | 55.86 | $5.83 | 189806 |
| 2021-11-08 | 61.78 | $5.90 | 169900 |
| 2021-11-05 | 56.10 | $5.81 | 128124 |
| 2021-11-04 | 57.92 | $5.83 | 280717 |
| 2021-11-03 | 55.88 | $5.80 | 231600 |
| 2021-11-02 | 54.48 | $5.78 | 166711 |
| 2021-11-01 | 55.32 | $5.79 | 251200 |
| 2021-10-29 | 56.97 | $5.81 | 145639 |
| 2021-10-28 | 59.50 | $5.84 | 173132 |
| 2021-10-27 | 55.76 | $5.78 | 82712 |
| 2021-10-26 | 56.59 | $5.79 | 129529 |
| 2021-10-25 | 55.33 | $5.77 | 115800 |
| 2021-10-22 | 54.07 | $5.75 | 74900 |
| 2021-10-21 | 50.76 | $5.70 | 148312 |
| 2021-10-20 | 52.93 | $5.73 | 191000 |
| 2021-10-19 | 50.24 | $5.69 | 279100 |
| 2021-10-18 | 53.13 | $5.73 | 63700 |
| 2021-10-15 | 50.42 | $5.69 | 54800 |
| 2021-10-14 | 49.73 | $5.68 | 81500 |
| 2021-10-13 | 46.16 | $5.63 | 91700 |
| 2021-10-12 | 44.67 | $5.61 | 157237 |
| 2021-10-11 | 45.26 | $5.62 | 267200 |
| 2021-10-08 | 39.09 | $5.54 | 153200 |
| 2021-10-07 | 38.27 | $5.53 | 105700 |
| 2021-10-06 | 34.02 | $5.48 | 134304 |
| 2021-10-05 | 34.93 | $5.50 | 202100 |
| 2021-10-04 | 31.43 | $5.46 | 171600 |
| 2021-10-01 | 35.51 | $5.55 | 250113 |
| 2021-09-30 | 32.75 | $5.52 | 97914 |
| 2021-09-29 | 33.20 | $5.53 | 110000 |
| 2021-09-28 | 32.31 | $5.52 | 189200 |
| 2021-09-27 | 36.44 | $5.61 | 98700 |
| 2021-09-24 | 34.68 | $5.59 | 129509 |
| 2021-09-23 | 37.13 | $5.64 | 198647 |
| 2021-09-22 | 34.49 | $5.61 | 105600 |
| 2021-09-21 | 32.71 | $5.59 | 149400 |
| 2021-09-20 | 29.98 | $5.56 | 392538 |
| 2021-09-17 | 37.11 | $5.71 | 150300 |
| 2021-09-16 | 40.14 | $5.76 | 171938 |
| 2021-09-15 | 42.09 | $5.79 | 245100 |
| 2021-09-14 | 44.85 | $5.83 | 127300 |
| 2021-09-13 | 47.06 | $5.86 | 169703 |
| 2021-09-10 | 51.90 | $5.92 | 132940 |
| 2021-09-09 | 51.10 | $5.91 | 130000 |
| 2021-09-08 | 51.10 | $5.91 | 100648 |
| 2021-09-07 | 52.68 | $5.93 | 172048 |
| 2021-09-03 | 58.69 | $6.00 | 100300 |
| 2021-09-02 | 54.45 | $5.94 | 98200 |
| 2021-09-01 | 56.28 | $5.96 | 78016 |
| 2021-08-31 | 54.84 | $5.94 | 109600 |
| 2021-08-30 | 50.17 | $5.88 | 109919 |
| 2021-08-27 | 51.87 | $5.90 | 125900 |
| 2021-08-26 | 50.27 | $5.88 | 87345 |
| 2021-08-25 | 51.91 | $5.90 | 55200 |
| 2021-08-24 | 52.72 | $5.91 | 157729 |
| 2021-08-23 | 48.90 | $5.86 | 121910 |
| 2021-08-20 | 44.65 | $5.81 | 113600 |
| 2021-08-19 | 44.65 | $5.81 | 173200 |
| 2021-08-18 | 50.75 | $5.89 | 96925 |
| 2021-08-17 | 51.58 | $5.90 | 101100 |
| 2021-08-16 | 55.03 | $5.94 | 110200 |
| 2021-08-13 | 56.83 | $5.96 | 92000 |
| 2021-08-12 | 56.83 | $5.96 | 92712 |
| 2021-08-11 | 55.52 | $5.94 | 92200 |
| 2021-08-10 | 55.52 | $5.94 | 99502 |
| 2021-08-09 | 52.23 | $5.89 | 99400 |
| 2021-08-06 | 52.23 | $5.89 | 142114 |
| 2021-08-05 | 49.54 | $5.85 | 80500 |
| 2021-08-04 | 48.86 | $5.84 | 76500 |
| 2021-08-03 | 49.50 | $5.85 | 119764 |
| 2021-08-02 | 48.21 | $5.83 | 59503 |
| 2021-07-30 | 45.59 | $5.79 | 63100 |
| 2021-07-29 | 47.89 | $5.83 | 109100 |
| 2021-07-28 | 46.61 | $5.81 | 92221 |
| 2021-07-27 | 41.84 | $5.74 | 131743 |
| 2021-07-26 | 43.98 | $5.78 | 146500 |
| 2021-07-23 | 46.81 | $5.83 | 132600 |
| 2021-07-22 | 44.78 | $5.80 | 59600 |
| 2021-07-21 | 44.11 | $5.79 | 103944 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.57
2026-07-17
Close Price
$6.50
Vol: 44800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -53.57 | $6.50 | 44800 |
| 2026-07-16 | -32.14 | $6.56 | 61137 |
| 2026-07-15 | -21.43 | $6.59 | 62936 |
| 2026-07-14 | -17.86 | $6.60 | 58300 |
| 2026-07-13 | -17.24 | $6.60 | 181600 |
| 2026-07-10 | -22.22 | $6.57 | 55835 |
| 2026-07-09 | -25.00 | $6.56 | 76124 |
| 2026-07-08 | -30.56 | $6.54 | 117600 |
| 2026-07-07 | -47.22 | $6.48 | 144308 |
| 2026-07-06 | -29.73 | $6.55 | 116200 |
| 2026-07-02 | -58.54 | $6.46 | 141372 |
| 2026-07-01 | -27.91 | $6.60 | 222500 |
| 2026-06-30 | -46.67 | $6.53 | 278634 |
| 2026-06-29 | -53.33 | $6.50 | 97700 |
| 2026-06-26 | -73.33 | $6.41 | 80727 |
| 2026-06-25 | -73.33 | $6.41 | 93431 |
| 2026-06-24 | -68.89 | $6.43 | 95400 |
| 2026-06-23 | -62.22 | $6.46 | 48200 |
| 2026-06-22 | -55.56 | $6.49 | 43701 |
| 2026-06-18 | -60.00 | $6.47 | 41319 |
| 2026-06-17 | -62.22 | $6.46 | 60312 |
| 2026-06-16 | -62.22 | $6.46 | 165739 |
| 2026-06-15 | -62.22 | $6.46 | 51490 |
| 2026-06-12 | -73.33 | $6.41 | 68220 |
| 2026-06-11 | -73.33 | $6.41 | 63111 |
| 2026-06-10 | -57.78 | $6.48 | 82600 |
| 2026-06-09 | -46.67 | $6.53 | 92421 |
| 2026-06-08 | -57.78 | $6.48 | 125841 |
| 2026-06-05 | -62.22 | $6.46 | 108238 |
| 2026-06-04 | -11.11 | $6.69 | 68236 |
| 2026-06-03 | -8.89 | $6.70 | 108600 |
| 2026-06-02 | -3.70 | $6.72 | 132100 |
| 2026-06-01 | -2.08 | $6.67 | 157021 |
| 2026-05-29 | -2.22 | $6.64 | 146607 |
| 2026-05-28 | -16.28 | $6.56 | 103300 |
| 2026-05-27 | -20.00 | $6.52 | 85500 |
| 2026-05-26 | -20.00 | $6.52 | 122512 |
| 2026-05-22 | -25.58 | $6.48 | 44203 |
| 2026-05-21 | -23.26 | $6.49 | 45036 |
| 2026-05-20 | -30.23 | $6.46 | 38442 |
| 2026-05-19 | -62.79 | $6.32 | 51600 |
| 2026-05-18 | -51.16 | $6.37 | 62422 |
| 2026-05-15 | -46.51 | $6.39 | 59500 |
| 2026-05-14 | -27.91 | $6.47 | 56245 |
| 2026-05-13 | -20.93 | $6.50 | 62100 |
| 2026-05-12 | -23.26 | $6.49 | 111100 |
| 2026-05-11 | -13.95 | $6.53 | 167530 |
| 2026-05-08 | 0.00 | $6.54 | 96700 |
| 2026-05-07 | -24.24 | $6.41 | 115600 |
| 2026-05-06 | -2.63 | $6.47 | 139014 |
| 2026-05-05 | -13.16 | $6.40 | 102200 |
| 2026-05-04 | -10.94 | $6.38 | 141306 |
| 2026-05-01 | -9.38 | $6.39 | 82800 |
| 2026-04-30 | -12.50 | $6.37 | 95100 |
| 2026-04-29 | -31.25 | $6.25 | 138230 |
| 2026-04-28 | -23.81 | $6.25 | 101800 |
| 2026-04-27 | -17.02 | $6.29 | 70900 |
| 2026-04-24 | -14.89 | $6.31 | 116340 |
| 2026-04-23 | -13.83 | $6.32 | 137500 |
| 2026-04-22 | -6.38 | $6.39 | 96248 |
| 2026-04-21 | -19.15 | $6.27 | 102149 |
| 2026-04-20 | -6.52 | $6.37 | 96911 |
| 2026-04-17 | -1.09 | $6.42 | 154300 |
| 2026-04-16 | -5.49 | $6.37 | 145900 |
| 2026-04-15 | -6.59 | $6.36 | 130300 |
| 2026-04-14 | -6.59 | $6.36 | 138300 |
| 2026-04-13 | 0.00 | $6.33 | 97500 |
| 2026-04-10 | -7.41 | $6.26 | 222002 |
| 2026-04-09 | 0.00 | $6.28 | 206835 |
| 2026-04-08 | -10.00 | $6.14 | 194683 |
| 2026-04-07 | -44.29 | $5.90 | 60909 |
| 2026-04-06 | -38.57 | $5.94 | 98700 |
| 2026-04-02 | -48.57 | $5.87 | 120500 |
| 2026-04-01 | -35.71 | $5.96 | 222940 |
| 2026-03-31 | -54.29 | $5.83 | 156823 |
| 2026-03-30 | -94.29 | $5.55 | 111118 |
| 2026-03-27 | -97.30 | $5.55 | 120900 |
| 2026-03-26 | -92.19 | $5.71 | 85700 |
| 2026-03-25 | -71.88 | $5.84 | 93400 |
| 2026-03-24 | -84.38 | $5.76 | 87525 |
| 2026-03-23 | -85.94 | $5.75 | 113400 |
| 2026-03-20 | -96.88 | $5.68 | 94800 |
| 2026-03-19 | -93.75 | $5.85 | 191140 |
| 2026-03-18 | -85.37 | $5.95 | 63600 |
| 2026-03-17 | -80.49 | $5.97 | 56071 |
| 2026-03-16 | -78.05 | $5.98 | 50500 |
| 2026-03-13 | -92.68 | $5.92 | 86786 |
| 2026-03-12 | -89.19 | $5.97 | 85500 |
| 2026-03-11 | -37.14 | $6.17 | 101000 |
| 2026-03-10 | -40.00 | $6.16 | 136500 |
| 2026-03-09 | -62.86 | $6.08 | 151447 |
| 2026-03-06 | -77.78 | $6.09 | 88800 |
| 2026-03-05 | -62.07 | $6.12 | 77401 |
| 2026-03-04 | -44.83 | $6.17 | 86849 |
| 2026-03-03 | -58.62 | $6.13 | 109500 |
| 2026-03-02 | -17.24 | $6.25 | 98926 |
| 2026-02-27 | -6.90 | $6.28 | 83300 |
| 2026-02-26 | 0.00 | $6.25 | 118800 |
| 2026-02-25 | -4.35 | $6.22 | 97700 |
| 2026-02-24 | -5.00 | $6.19 | 129849 |
| 2026-02-23 | -15.79 | $6.16 | 61421 |
| 2026-02-20 | 0.00 | $6.19 | 142140 |
| 2026-02-19 | -26.09 | $6.13 | 130500 |
| 2026-02-18 | -24.00 | $6.13 | 119000 |
| 2026-02-17 | -29.63 | $6.11 | 174200 |
| 2026-02-13 | -40.74 | $6.08 | 123363 |
| 2026-02-12 | -40.74 | $6.08 | 147300 |
| 2026-02-11 | -22.22 | $6.13 | 115300 |
| 2026-02-10 | -16.00 | $6.13 | 166910 |
| 2026-02-09 | -4.00 | $6.16 | 203300 |
| 2026-02-06 | -20.00 | $6.08 | 183400 |
| 2026-02-05 | -39.13 | $6.03 | 163500 |
| 2026-02-04 | -30.43 | $6.05 | 135270 |
| 2026-02-03 | -20.83 | $6.07 | 175100 |
| 2026-02-02 | 0.00 | $6.11 | 210838 |
| 2026-01-30 | -12.00 | $6.05 | 125428 |
| 2026-01-29 | -7.69 | $6.06 | 123502 |
| 2026-01-28 | -11.54 | $6.05 | 103346 |
| 2026-01-27 | 0.00 | $6.06 | 123781 |
| 2026-01-26 | 0.00 | $6.02 | 136541 |
| 2026-01-23 | -20.00 | $5.98 | 172922 |
| 2026-01-22 | -4.76 | $6.01 | 123135 |
| 2026-01-21 | -23.81 | $5.97 | 104611 |
| 2026-01-20 | -38.10 | $5.94 | 117800 |
| 2026-01-16 | -10.34 | $5.99 | 106500 |
| 2026-01-15 | -10.00 | $5.99 | 83900 |
| 2026-01-14 | -26.67 | $5.94 | 148931 |
| 2026-01-13 | -6.67 | $6.00 | 158722 |
| 2026-01-12 | -3.57 | $5.99 | 185843 |
| 2026-01-09 | 0.00 | $5.99 | 188700 |
| 2026-01-08 | -21.43 | $5.94 | 153000 |
| 2026-01-07 | -21.43 | $5.94 | 256724 |
| 2026-01-06 | -21.43 | $5.94 | 149217 |
| 2026-01-05 | -42.86 | $5.88 | 167133 |
| 2026-01-02 | -50.00 | $5.86 | 227151 |
| 2025-12-31 | -60.71 | $5.83 | 238900 |
| 2025-12-30 | -42.86 | $5.88 | 153348 |
| 2025-12-29 | -53.57 | $5.85 | 193641 |
| 2025-12-26 | -32.14 | $5.91 | 159800 |
| 2025-12-24 | -50.00 | $5.86 | 68121 |
| 2025-12-23 | -50.00 | $5.86 | 95100 |
| 2025-12-22 | -43.33 | $5.87 | 107500 |
| 2025-12-19 | -41.46 | $5.83 | 124717 |
| 2025-12-18 | -47.62 | $5.80 | 196800 |
| 2025-12-17 | -54.76 | $5.77 | 175900 |
| 2025-12-16 | -40.48 | $5.83 | 221512 |
| 2025-12-15 | -30.95 | $5.87 | 920300 |
| 2025-12-12 | -40.48 | $5.83 | 84517 |
| 2025-12-11 | -35.71 | $5.85 | 123940 |
| 2025-12-10 | 0.00 | $6.00 | 159700 |
| 2025-12-09 | -12.82 | $5.92 | 175022 |
| 2025-12-08 | -7.69 | $5.94 | 135714 |
| 2025-12-05 | -2.70 | $5.94 | 196015 |
| 2025-12-04 | 0.00 | $5.89 | 252639 |
| 2025-12-03 | -6.45 | $5.87 | 178835 |
| 2025-12-02 | -9.68 | $5.86 | 100245 |
| 2025-12-01 | -9.68 | $5.86 | 144829 |
| 2025-11-28 | -3.23 | $5.88 | 88300 |
| 2025-11-26 | -13.33 | $5.84 | 174104 |
| 2025-11-25 | -8.00 | $5.81 | 140123 |
| 2025-11-24 | -28.00 | $5.76 | 93400 |
| 2025-11-21 | -56.00 | $5.69 | 80135 |
| 2025-11-20 | -100.00 | $5.58 | 157103 |
| 2025-11-19 | -56.00 | $5.69 | 182600 |
| 2025-11-18 | -72.00 | $5.65 | 187500 |
| 2025-11-17 | -85.00 | $5.66 | 176800 |
| 2025-11-14 | -65.00 | $5.70 | 160301 |
| 2025-11-13 | -39.13 | $5.74 | 136300 |
| 2025-11-12 | -21.74 | $5.78 | 189039 |
| 2025-11-11 | 0.00 | $5.82 | 119250 |
| 2025-11-10 | 0.00 | $5.81 | 221800 |
| 2025-11-07 | -47.62 | $5.71 | 133601 |
| 2025-11-06 | -39.13 | $5.72 | 168129 |
| 2025-11-05 | -13.04 | $5.78 | 169394 |
| 2025-11-04 | -39.13 | $5.72 | 147500 |
| 2025-11-03 | -8.70 | $5.79 | 149000 |
| 2025-10-31 | -8.70 | $5.79 | 155000 |
| 2025-10-30 | -13.64 | $5.77 | 142600 |
| 2025-10-29 | -9.09 | $5.78 | 81600 |
| 2025-10-28 | -18.18 | $5.76 | 123700 |
| 2025-10-27 | -13.64 | $5.77 | 237500 |
| 2025-10-24 | -36.36 | $5.72 | 157109 |
| 2025-10-23 | -30.43 | $5.73 | 125300 |
| 2025-10-22 | -41.67 | $5.70 | 76600 |
| 2025-10-21 | -29.17 | $5.73 | 40600 |
| 2025-10-20 | -33.33 | $5.72 | 100600 |
| 2025-10-17 | -45.83 | $5.69 | 122327 |
| 2025-10-16 | -37.50 | $5.71 | 126316 |
| 2025-10-15 | -29.17 | $5.73 | 131342 |
| 2025-10-14 | -45.83 | $5.69 | 185837 |
| 2025-10-13 | -45.83 | $5.69 | 177400 |
| 2025-10-10 | -75.00 | $5.62 | 178800 |
| 2025-10-09 | -29.17 | $5.73 | 241244 |
| 2025-10-08 | -12.50 | $5.77 | 182700 |
| 2025-10-07 | -8.33 | $5.78 | 293000 |
| 2025-10-06 | -33.33 | $5.72 | 118219 |
| 2025-10-03 | -25.00 | $5.74 | 104200 |
| 2025-10-02 | -20.83 | $5.75 | 153811 |
| 2025-10-01 | -20.83 | $5.75 | 284400 |
| 2025-09-30 | -41.67 | $5.70 | 191700 |
| 2025-09-29 | -79.17 | $5.61 | 106400 |
| 2025-09-26 | -91.67 | $5.58 | 104929 |
| 2025-09-25 | -79.17 | $5.61 | 162100 |
| 2025-09-24 | -95.24 | $5.60 | 100001 |
| 2025-09-23 | -84.21 | $5.64 | 101407 |
| 2025-09-22 | -84.21 | $5.64 | 191341 |
| 2025-09-19 | -68.42 | $5.67 | 125438 |
| 2025-09-18 | -78.95 | $5.65 | 112302 |
| 2025-09-17 | -100.00 | $5.61 | 79116 |
| 2025-09-16 | -68.42 | $5.67 | 102800 |
| 2025-09-15 | -63.16 | $5.68 | 103000 |
| 2025-09-12 | -63.16 | $5.68 | 155900 |
| 2025-09-11 | 0.00 | $5.80 | 118200 |
| 2025-09-10 | -17.65 | $5.75 | 148000 |
| 2025-09-09 | -25.00 | $5.73 | 78700 |
| 2025-09-08 | -12.50 | $5.75 | 85300 |
| 2025-09-05 | -37.50 | $5.71 | 65533 |
| 2025-09-04 | -31.58 | $5.71 | 271817 |
| 2025-09-03 | -42.86 | $5.68 | 132703 |
| 2025-09-02 | -43.48 | $5.67 | 148900 |
| 2025-08-29 | -18.52 | $5.72 | 92137 |
| 2025-08-28 | -20.69 | $5.71 | 77200 |
| 2025-08-27 | -27.59 | $5.69 | 137246 |
| 2025-08-26 | -24.14 | $5.70 | 440600 |
| 2025-08-25 | -34.48 | $5.67 | 102447 |
| 2025-08-22 | -27.59 | $5.69 | 153700 |
| 2025-08-21 | -55.17 | $5.61 | 129224 |
| 2025-08-20 | -44.83 | $5.64 | 127628 |
| 2025-08-19 | -31.03 | $5.68 | 80363 |
| 2025-08-18 | -31.03 | $5.68 | 84014 |
| 2025-08-15 | -10.34 | $5.74 | 125400 |
| 2025-08-14 | -13.79 | $5.73 | 137339 |
| 2025-08-13 | -10.34 | $5.74 | 163436 |
| 2025-08-12 | 0.00 | $5.74 | 198702 |
| 2025-08-11 | -10.00 | $5.65 | 57800 |
| 2025-08-08 | 0.00 | $5.66 | 104313 |
| 2025-08-07 | -30.43 | $5.58 | 291847 |
| 2025-08-06 | 0.00 | $5.62 | 157500 |
| 2025-08-05 | -16.67 | $5.57 | 118722 |
| 2025-08-04 | -27.78 | $5.55 | 102714 |
| 2025-08-01 | -55.56 | $5.50 | 106617 |
| 2025-07-31 | -5.26 | $5.59 | 117444 |
| 2025-07-30 | -12.50 | $5.57 | 193200 |
| 2025-07-29 | -8.33 | $5.58 | 185035 |
| 2025-07-28 | -18.52 | $5.55 | 140531 |
| 2025-07-25 | -3.57 | $5.59 | 152200 |
| 2025-07-24 | -16.00 | $5.51 | 133614 |
| 2025-07-23 | -3.57 | $5.54 | 161128 |
| 2025-07-22 | -8.82 | $5.52 | 82126 |
| 2025-07-21 | -2.38 | $5.54 | 149531 |
| 2025-07-18 | -5.13 | $5.50 | 63100 |
| 2025-07-17 | -7.69 | $5.49 | 196806 |
| 2025-07-16 | -7.69 | $5.49 | 232300 |
| 2025-07-15 | -12.82 | $5.47 | 214415 |
| 2025-07-14 | 0.00 | $5.50 | 153668 |
| 2025-07-11 | -16.22 | $5.44 | 173200 |
| 2025-07-10 | -10.81 | $5.46 | 174100 |
| 2025-07-09 | -2.70 | $5.49 | 171500 |
| 2025-07-08 | 0.00 | $5.47 | 106047 |
| 2025-07-07 | 0.00 | $5.47 | 215400 |
| 2025-07-03 | 0.00 | $5.47 | 219911 |
| 2025-07-02 | -9.38 | $5.42 | 112220 |
| 2025-07-01 | -3.23 | $5.43 | 179000 |
| 2025-06-30 | -13.33 | $5.39 | 242829 |
| 2025-06-27 | -14.81 | $5.36 | 105334 |
| 2025-06-26 | -33.33 | $5.31 | 179300 |
| 2025-06-25 | -37.04 | $5.30 | 106025 |
| 2025-06-24 | -37.04 | $5.30 | 84832 |
| 2025-06-23 | -77.78 | $5.19 | 127319 |
| 2025-06-20 | -96.15 | $5.15 | 125910 |
| 2025-06-18 | -79.17 | $5.21 | 71300 |
| 2025-06-17 | -69.23 | $5.22 | 96000 |
| 2025-06-16 | -57.69 | $5.25 | 151800 |
| 2025-06-13 | -88.46 | $5.17 | 115200 |
| 2025-06-12 | -46.15 | $5.28 | 135122 |
| 2025-06-11 | -11.54 | $5.37 | 146900 |
| 2025-06-10 | 0.00 | $5.38 | 121007 |
| 2025-06-09 | -8.70 | $5.33 | 79021 |
| 2025-06-06 | -10.34 | $5.32 | 55404 |
| 2025-06-05 | -3.70 | $5.32 | 49400 |
| 2025-06-04 | 0.00 | $5.31 | 70311 |
| 2025-06-03 | 0.00 | $5.30 | 123800 |
| 2025-06-02 | -22.22 | $5.24 | 126100 |
| 2025-05-30 | -3.70 | $5.29 | 63000 |
| 2025-05-29 | -25.93 | $5.23 | 56528 |
| 2025-05-28 | -26.32 | $5.20 | 226400 |
| 2025-05-27 | -5.26 | $5.28 | 56800 |
| 2025-05-23 | -27.03 | $5.19 | 61033 |
| 2025-05-22 | -16.22 | $5.23 | 56400 |
| 2025-05-21 | -14.29 | $5.23 | 61443 |
| 2025-05-20 | -4.17 | $5.25 | 89900 |
| 2025-05-19 | -3.85 | $5.23 | 78248 |
| 2025-05-16 | -1.52 | $5.24 | 56000 |
| 2025-05-15 | -9.09 | $5.19 | 47300 |
| 2025-05-14 | -4.55 | $5.22 | 66000 |
| 2025-05-13 | -6.06 | $5.21 | 153100 |
| 2025-05-12 | -5.00 | $5.16 | 157129 |
| 2025-05-09 | -11.86 | $5.08 | 22700 |
| 2025-05-08 | -13.56 | $5.07 | 30928 |
| 2025-05-07 | -10.81 | $5.07 | 53615 |
| 2025-05-06 | -12.99 | $5.05 | 46835 |
| 2025-05-05 | -4.40 | $5.11 | 45705 |
| 2025-05-02 | -4.49 | $5.09 | 60200 |
| 2025-05-01 | -3.49 | $5.07 | 79525 |
| 2025-04-30 | 0.00 | $5.02 | 124104 |
| 2025-04-29 | -1.28 | $5.01 | 29233 |
| 2025-04-28 | -3.90 | $4.98 | 57201 |
| 2025-04-25 | -3.90 | $4.98 | 56348 |
| 2025-04-24 | -8.97 | $4.95 | 45800 |
| 2025-04-23 | -28.57 | $4.84 | 89900 |
| 2025-04-22 | -37.65 | $4.77 | 62900 |
| 2025-04-21 | -45.88 | $4.70 | 97807 |
| 2025-04-17 | -38.82 | $4.76 | 73800 |
| 2025-04-16 | -40.00 | $4.75 | 74200 |
| 2025-04-15 | -29.41 | $4.84 | 99100 |
| 2025-04-14 | -38.82 | $4.76 | 75333 |
| 2025-04-11 | -47.06 | $4.69 | 116420 |
| 2025-04-10 | -58.82 | $4.59 | 96700 |
| 2025-04-09 | -38.82 | $4.76 | 184600 |
| 2025-04-08 | -77.65 | $4.43 | 136900 |
| 2025-04-07 | -77.65 | $4.43 | 301814 |
| 2025-04-04 | -90.16 | $4.54 | 287847 |
| 2025-04-03 | -82.61 | $4.90 | 88547 |
| 2025-04-02 | -40.00 | $5.01 | 72924 |
| 2025-04-01 | -56.00 | $4.97 | 233322 |
| 2025-03-31 | -64.00 | $4.95 | 158900 |
| 2025-03-28 | -81.82 | $4.92 | 79500 |
| 2025-03-27 | -51.52 | $5.02 | 59600 |
| 2025-03-26 | -59.46 | $5.01 | 79500 |
| 2025-03-25 | -44.74 | $5.07 | 70928 |
| 2025-03-24 | -55.26 | $5.03 | 78434 |
| 2025-03-21 | -57.89 | $5.02 | 50900 |
| 2025-03-20 | -60.98 | $5.02 | 58700 |
| 2025-03-19 | -60.98 | $5.02 | 62900 |
| 2025-03-18 | -68.29 | $4.99 | 40247 |
| 2025-03-17 | -63.41 | $5.01 | 57734 |
| 2025-03-14 | -83.72 | $4.93 | 48601 |
| 2025-03-13 | -97.67 | $4.87 | 107900 |
| 2025-03-12 | -81.82 | $5.02 | 97314 |
| 2025-03-11 | -90.91 | $4.99 | 84200 |
| 2025-03-10 | -96.67 | $5.00 | 99601 |
| 2025-03-07 | -70.00 | $5.08 | 95027 |
| 2025-03-06 | -76.67 | $5.06 | 111800 |
| 2025-03-05 | -54.55 | $5.11 | 94345 |
| 2025-03-04 | -72.73 | $5.05 | 230612 |
| 2025-03-03 | -47.37 | $5.11 | 132500 |
| 2025-02-28 | -39.47 | $5.14 | 65118 |
| 2025-02-27 | -36.84 | $5.15 | 166629 |
| 2025-02-26 | -26.32 | $5.19 | 95200 |
| 2025-02-25 | -31.58 | $5.17 | 160345 |
| 2025-02-24 | -26.32 | $5.19 | 103839 |
| 2025-02-21 | -21.05 | $5.21 | 250000 |
| 2025-02-20 | -13.16 | $5.24 | 153400 |
| 2025-02-19 | -10.53 | $5.25 | 379414 |
| 2025-02-18 | -10.53 | $5.25 | 211949 |
| 2025-02-14 | -18.42 | $5.22 | 593438 |
| 2025-02-13 | 0.00 | $5.13 | 91828 |
| 2025-02-12 | 0.00 | $5.09 | 71100 |
| 2025-02-11 | -7.69 | $5.07 | 49908 |
| 2025-02-10 | -6.25 | $5.07 | 97507 |
| 2025-02-07 | -9.38 | $5.06 | 91732 |
| 2025-02-06 | -6.67 | $5.05 | 104913 |
| 2025-02-05 | -3.45 | $5.05 | 178132 |
| 2025-02-04 | -13.79 | $5.02 | 144812 |
| 2025-02-03 | -27.59 | $4.98 | 92921 |
| 2025-01-31 | -20.00 | $5.00 | 61400 |
| 2025-01-30 | -23.33 | $4.99 | 95910 |
| 2025-01-29 | -33.33 | $4.96 | 143000 |
| 2025-01-28 | -20.00 | $5.00 | 158200 |
| 2025-01-27 | -36.67 | $4.95 | 167021 |
| 2025-01-24 | -13.33 | $5.02 | 149324 |
| 2025-01-23 | -16.67 | $5.01 | 106300 |
| 2025-01-22 | -12.12 | $5.02 | 172800 |
| 2025-01-21 | 0.00 | $5.03 | 92234 |
| 2025-01-17 | -13.33 | $4.99 | 116116 |
| 2025-01-16 | -23.33 | $4.96 | 137309 |
| 2025-01-15 | -30.00 | $4.94 | 151500 |
| 2025-01-14 | -60.00 | $4.85 | 86825 |
| 2025-01-13 | -63.33 | $4.84 | 216100 |
| 2025-01-10 | -76.32 | $4.82 | 141300 |
| 2025-01-08 | -63.16 | $4.87 | 63531 |
| 2025-01-07 | -63.16 | $4.87 | 90100 |
| 2025-01-06 | -60.53 | $4.88 | 100667 |
| 2025-01-03 | -68.42 | $4.85 | 293700 |
| 2025-01-02 | -78.95 | $4.81 | 1.3M |
| 2024-12-31 | -36.84 | $4.97 | 149700 |
| 2024-12-30 | -55.26 | $4.90 | 65600 |
| 2024-12-27 | -50.00 | $4.92 | 47601 |
| 2024-12-26 | -36.84 | $4.97 | 93900 |
| 2024-12-24 | -50.00 | $4.92 | 46400 |
| 2024-12-23 | -73.68 | $4.83 | 52337 |
| 2024-12-20 | -78.95 | $4.81 | 121929 |
| 2024-12-19 | -100.00 | $4.76 | 72400 |
| 2024-12-18 | -100.00 | $4.81 | 222008 |
| 2024-12-17 | -66.67 | $4.93 | 58900 |
| 2024-12-16 | -59.26 | $4.95 | 74000 |
| 2024-12-13 | -62.96 | $4.94 | 114148 |
| 2024-12-12 | -66.67 | $4.93 | 226500 |
| 2024-12-11 | -11.11 | $5.08 | 68518 |
| 2024-12-10 | -25.93 | $5.04 | 83700 |
| 2024-12-09 | -7.41 | $5.09 | 60300 |
| 2024-12-06 | -11.54 | $5.07 | 93832 |
| 2024-12-05 | 0.00 | $5.07 | 74700 |
| 2024-12-04 | -4.55 | $5.05 | 119600 |
| 2024-12-03 | -15.00 | $5.01 | 74200 |
| 2024-12-02 | 0.00 | $5.03 | 71044 |
| 2024-11-29 | -10.53 | $4.98 | 77636 |
| 2024-11-27 | -40.00 | $4.92 | 60000 |
| 2024-11-26 | -30.00 | $4.94 | 74902 |
| 2024-11-25 | -25.00 | $4.95 | 142507 |
| 2024-11-22 | -35.00 | $4.93 | 63239 |
| 2024-11-21 | -40.00 | $4.92 | 223310 |
| 2024-11-20 | -50.00 | $4.90 | 78200 |
| 2024-11-19 | -50.00 | $4.90 | 127800 |
| 2024-11-18 | -50.00 | $4.90 | 65800 |
| 2024-11-15 | -65.00 | $4.87 | 45900 |
| 2024-11-14 | -50.00 | $4.90 | 124919 |
| 2024-11-13 | -38.10 | $4.93 | 271100 |
| 2024-11-12 | -38.10 | $4.93 | 230216 |
| 2024-11-11 | -23.08 | $5.00 | 152600 |
| 2024-11-08 | -46.15 | $4.94 | 84530 |
| 2024-11-07 | -46.15 | $4.94 | 81200 |
| 2024-11-06 | -61.54 | $4.90 | 276406 |
| 2024-11-05 | -69.23 | $4.88 | 62400 |
| 2024-11-04 | -92.31 | $4.82 | 77633 |
| 2024-11-01 | -80.77 | $4.85 | 127000 |
| 2024-10-31 | -96.15 | $4.81 | 103000 |
| 2024-10-30 | -85.71 | $4.88 | 125545 |
| 2024-10-29 | -95.24 | $4.86 | 187300 |
| 2024-10-28 | -85.71 | $4.88 | 125739 |
| 2024-10-25 | -85.71 | $4.88 | 156200 |
| 2024-10-24 | -95.00 | $4.87 | 242630 |
| 2024-10-23 | -94.74 | $4.88 | 110830 |
| 2024-10-22 | -76.47 | $4.93 | 75900 |
| 2024-10-21 | -58.82 | $4.96 | 126200 |
| 2024-10-18 | -64.71 | $4.95 | 136525 |
| 2024-10-17 | -45.00 | $4.97 | 179200 |
| 2024-10-16 | -35.00 | $4.99 | 69434 |
| 2024-10-15 | -22.22 | $5.00 | 138824 |
| 2024-10-14 | -14.81 | $5.02 | 94408 |
| 2024-10-11 | -7.41 | $5.04 | 66300 |
| 2024-10-10 | -12.00 | $5.01 | 58037 |
| 2024-10-09 | 0.00 | $5.03 | 117102 |
| 2024-10-08 | -33.33 | $4.95 | 100845 |
| 2024-10-07 | -33.33 | $4.95 | 88800 |
| 2024-10-04 | -33.33 | $4.95 | 52545 |
| 2024-10-03 | -45.83 | $4.92 | 92209 |
| 2024-10-02 | -29.17 | $4.96 | 74122 |
| 2024-10-01 | -29.17 | $4.96 | 334627 |
| 2024-09-30 | 0.00 | $5.01 | 143200 |
| 2024-09-27 | -25.00 | $4.94 | 117204 |
| 2024-09-26 | -20.00 | $4.95 | 93300 |
| 2024-09-25 | -25.00 | $4.94 | 112321 |
| 2024-09-24 | -20.00 | $4.95 | 175800 |
| 2024-09-23 | -21.05 | $4.94 | 68800 |
| 2024-09-20 | -47.37 | $4.89 | 53705 |
| 2024-09-19 | -47.37 | $4.89 | 175000 |
| 2024-09-18 | -73.68 | $4.84 | 197300 |
| 2024-09-17 | -73.68 | $4.84 | 64900 |
| 2024-09-16 | -63.16 | $4.86 | 119027 |
| 2024-09-13 | -84.21 | $4.82 | 105600 |
| 2024-09-12 | -27.27 | $4.92 | 163700 |
| 2024-09-11 | -45.45 | $4.88 | 119825 |
| 2024-09-10 | -63.64 | $4.84 | 61840 |
| 2024-09-09 | -53.57 | $4.83 | 60006 |
| 2024-09-06 | -50.00 | $4.83 | 52200 |
| 2024-09-05 | -23.08 | $4.89 | 46827 |
| 2024-09-04 | -23.81 | $4.88 | 52800 |
| 2024-09-03 | -18.75 | $4.89 | 73045 |
| 2024-08-30 | -3.51 | $4.94 | 55705 |
| 2024-08-29 | -5.26 | $4.93 | 64347 |
| 2024-08-28 | -7.02 | $4.92 | 92527 |
| 2024-08-27 | -7.02 | $4.92 | 78000 |
| 2024-08-26 | -5.26 | $4.93 | 213232 |
| 2024-08-23 | -1.79 | $4.94 | 130500 |
| 2024-08-22 | -14.29 | $4.87 | 75600 |
| 2024-08-21 | -7.41 | $4.89 | 51931 |
| 2024-08-20 | -14.29 | $4.87 | 100216 |
| 2024-08-19 | -25.81 | $4.85 | 167151 |
| 2024-08-16 | -20.97 | $4.88 | 92000 |
| 2024-08-15 | -29.03 | $4.83 | 179417 |
| 2024-08-14 | -33.87 | $4.80 | 63114 |
| 2024-08-13 | -38.46 | $4.79 | 85734 |
| 2024-08-12 | -48.48 | $4.73 | 51943 |
| 2024-08-09 | -53.03 | $4.70 | 103800 |
| 2024-08-08 | -59.09 | $4.66 | 72672 |
| 2024-08-07 | -69.70 | $4.59 | 110829 |
| 2024-08-06 | -74.24 | $4.56 | 194911 |
| 2024-08-05 | -78.79 | $4.53 | 149024 |
| 2024-08-02 | -88.57 | $4.74 | 108300 |
| 2024-08-01 | -86.96 | $4.85 | 130100 |
| 2024-07-31 | -65.22 | $4.90 | 102300 |
| 2024-07-30 | -95.65 | $4.83 | 64300 |
| 2024-07-29 | -86.36 | $4.86 | 84913 |
| 2024-07-26 | -95.45 | $4.84 | 96026 |
| 2024-07-25 | -100.00 | $4.84 | 122528 |
| 2024-07-24 | -70.83 | $4.88 | 99200 |
| 2024-07-23 | -41.67 | $4.95 | 104900 |
| 2024-07-22 | -32.00 | $4.97 | 66000 |
| 2024-07-19 | -44.44 | $4.93 | 76300 |
| 2024-07-18 | -44.44 | $4.93 | 87113 |
| 2024-07-17 | -33.33 | $4.96 | 93600 |
| 2024-07-16 | -3.70 | $5.04 | 129900 |
| 2024-07-15 | -7.69 | $5.02 | 162200 |
| 2024-07-12 | -23.08 | $4.98 | 141600 |
| 2024-07-11 | -19.23 | $4.99 | 191900 |
| 2024-07-10 | -20.00 | $4.98 | 87617 |
| 2024-07-09 | -12.50 | $4.99 | 95313 |
| 2024-07-08 | -25.00 | $4.96 | 221800 |
| 2024-07-05 | -12.50 | $4.99 | 155100 |
| 2024-07-03 | 0.00 | $5.00 | 72100 |
| 2024-07-02 | -28.57 | $4.93 | 76220 |
| 2024-07-01 | -42.86 | $4.90 | 246000 |
| 2024-06-28 | -56.52 | $4.86 | 95600 |
| 2024-06-27 | -52.17 | $4.87 | 81507 |
| 2024-06-26 | -65.22 | $4.84 | 77900 |
| 2024-06-25 | -60.87 | $4.85 | 139800 |
| 2024-06-24 | -65.22 | $4.84 | 95114 |
| 2024-06-21 | -79.17 | $4.80 | 95917 |
| 2024-06-20 | -83.33 | $4.79 | 134648 |
| 2024-06-18 | -75.00 | $4.81 | 118500 |
| 2024-06-17 | -75.00 | $4.81 | 117500 |
| 2024-06-14 | -66.67 | $4.83 | 51846 |
| 2024-06-13 | -54.17 | $4.86 | 183716 |
| 2024-06-12 | -25.00 | $4.93 | 149612 |
| 2024-06-11 | 0.00 | $4.91 | 143500 |
| 2024-06-10 | -25.00 | $4.86 | 97621 |
| 2024-06-07 | -17.65 | $4.87 | 66910 |
| 2024-06-06 | -5.56 | $4.89 | 108600 |
| 2024-06-05 | -15.00 | $4.86 | 155300 |
| 2024-06-04 | -16.67 | $4.84 | 78844 |
| 2024-06-03 | -44.44 | $4.79 | 123900 |
| 2024-05-31 | -26.09 | $4.81 | 129200 |
| 2024-05-30 | -30.00 | $4.78 | 56900 |
| 2024-05-29 | -27.27 | $4.78 | 85813 |
| 2024-05-28 | -12.12 | $4.83 | 142120 |
| 2024-05-24 | -9.09 | $4.84 | 92300 |
| 2024-05-23 | -33.33 | $4.76 | 157022 |
| 2024-05-22 | -10.53 | $4.82 | 41443 |
| 2024-05-21 | -5.26 | $4.84 | 47200 |
| 2024-05-20 | -5.26 | $4.83 | 57136 |
| 2024-05-17 | -7.14 | $4.81 | 52225 |
| 2024-05-16 | -7.14 | $4.81 | 192305 |
| 2024-05-15 | -2.44 | $4.82 | 101200 |
| 2024-05-14 | -13.16 | $4.75 | 94615 |
| 2024-05-13 | -7.89 | $4.77 | 156100 |
| 2024-05-10 | -5.56 | $4.76 | 135700 |
| 2024-05-09 | 0.00 | $4.75 | 69900 |
| 2024-05-08 | -9.09 | $4.72 | 108400 |
| 2024-05-07 | -3.03 | $4.74 | 56400 |
| 2024-05-06 | -19.44 | $4.71 | 48646 |
| 2024-05-03 | -25.00 | $4.69 | 125303 |
| 2024-05-02 | -44.44 | $4.62 | 193500 |
| 2024-05-01 | -58.33 | $4.57 | 79406 |
| 2024-04-30 | -66.67 | $4.54 | 75200 |
| 2024-04-29 | -52.78 | $4.59 | 59923 |
| 2024-04-26 | -65.85 | $4.56 | 70216 |
| 2024-04-25 | -75.00 | $4.54 | 82027 |
| 2024-04-24 | -75.00 | $4.54 | 65823 |
| 2024-04-23 | -77.08 | $4.53 | 83500 |
| 2024-04-22 | -91.67 | $4.46 | 60902 |
| 2024-04-19 | -100.00 | $4.42 | 134936 |
| 2024-04-18 | -100.00 | $4.45 | 109400 |
| 2024-04-17 | -100.00 | $4.46 | 118900 |
| 2024-04-16 | -90.70 | $4.51 | 131929 |
| 2024-04-15 | -100.00 | $4.48 | 138036 |
| 2024-04-12 | -94.74 | $4.54 | 111300 |
| 2024-04-11 | -63.16 | $4.66 | 179300 |
| 2024-04-10 | -76.32 | $4.61 | 131500 |
| 2024-04-09 | -52.63 | $4.70 | 120900 |
| 2024-04-08 | -42.50 | $4.73 | 169200 |
| 2024-04-05 | -50.00 | $4.70 | 88945 |
| 2024-04-04 | -65.00 | $4.64 | 148000 |
| 2024-04-03 | -55.00 | $4.68 | 139200 |
| 2024-04-02 | -55.00 | $4.68 | 206901 |
| 2024-04-01 | -42.50 | $4.73 | 202400 |
| 2024-03-28 | -25.00 | $4.80 | 1.0M |
| 2024-03-27 | -4.76 | $4.70 | 244842 |
| 2024-03-26 | -21.74 | $4.66 | 137800 |
| 2024-03-25 | -30.43 | $4.64 | 161527 |
| 2024-03-22 | -17.39 | $4.67 | 99900 |
| 2024-03-21 | -21.74 | $4.66 | 243000 |
| 2024-03-20 | -34.78 | $4.63 | 80639 |
| 2024-03-19 | -50.00 | $4.57 | 53519 |
| 2024-03-18 | -53.57 | $4.56 | 63200 |
| 2024-03-15 | -51.72 | $4.56 | 38300 |
| 2024-03-14 | -55.17 | $4.55 | 91100 |
| 2024-03-13 | -35.48 | $4.60 | 58706 |
| 2024-03-12 | -41.94 | $4.58 | 83727 |
| 2024-03-11 | -58.06 | $4.53 | 107016 |
| 2024-03-08 | -25.81 | $4.63 | 155013 |
| 2024-03-07 | -7.41 | $4.65 | 84000 |
| 2024-03-06 | -7.69 | $4.64 | 89225 |
| 2024-03-05 | -16.00 | $4.60 | 85617 |
| 2024-03-04 | -3.23 | $4.63 | 123400 |
| 2024-03-01 | -7.41 | $4.58 | 161823 |
| 2024-02-29 | -13.64 | $4.52 | 101303 |
| 2024-02-28 | -27.27 | $4.49 | 86900 |
| 2024-02-27 | -18.18 | $4.51 | 120820 |
| 2024-02-26 | -27.27 | $4.49 | 125900 |
| 2024-02-23 | -4.55 | $4.54 | 117218 |
| 2024-02-22 | -10.53 | $4.50 | 55611 |
| 2024-02-21 | -31.58 | $4.46 | 94234 |
| 2024-02-20 | -21.05 | $4.48 | 133012 |
| 2024-02-16 | -42.11 | $4.44 | 144209 |
| 2024-02-15 | -31.58 | $4.46 | 162233 |
| 2024-02-14 | -36.36 | $4.44 | 154400 |
| 2024-02-13 | -50.00 | $4.40 | 103026 |
| 2024-02-12 | -12.50 | $4.49 | 118200 |
| 2024-02-09 | -16.67 | $4.48 | 104644 |
| 2024-02-08 | -12.50 | $4.49 | 140606 |
| 2024-02-07 | -16.67 | $4.48 | 193100 |
| 2024-02-06 | -11.11 | $4.44 | 155323 |
| 2024-02-05 | -33.33 | $4.40 | 203600 |
| 2024-02-02 | -38.89 | $4.39 | 214233 |
| 2024-02-01 | -26.32 | $4.41 | 99800 |
| 2024-01-31 | -42.11 | $4.38 | 157800 |
| 2024-01-30 | -21.05 | $4.42 | 117100 |
| 2024-01-29 | -21.05 | $4.42 | 207546 |
| 2024-01-26 | -31.58 | $4.40 | 106319 |
| 2024-01-25 | -21.05 | $4.42 | 54304 |
| 2024-01-24 | -42.11 | $4.38 | 322100 |
| 2024-01-23 | -38.89 | $4.38 | 148500 |
| 2024-01-22 | -44.44 | $4.37 | 163738 |
| 2024-01-19 | -55.56 | $4.35 | 87200 |
| 2024-01-18 | -77.78 | $4.31 | 120134 |
| 2024-01-17 | -88.89 | $4.29 | 100400 |
| 2024-01-16 | -52.63 | $4.35 | 41426 |
| 2024-01-12 | -31.58 | $4.39 | 73836 |
| 2024-01-11 | -9.09 | $4.40 | 111228 |
| 2024-01-10 | 0.00 | $4.40 | 60016 |
| 2024-01-09 | -13.64 | $4.36 | 70713 |
| 2024-01-08 | -22.73 | $4.34 | 57837 |
| 2024-01-05 | -45.45 | $4.29 | 75838 |
| 2024-01-04 | -40.91 | $4.30 | 128300 |
| 2024-01-03 | -40.91 | $4.30 | 99542 |
| 2024-01-02 | -27.27 | $4.33 | 189314 |
| 2023-12-29 | -15.00 | $4.34 | 68262 |
| 2023-12-28 | -20.00 | $4.33 | 92900 |
| 2023-12-27 | -5.00 | $4.36 | 140000 |
| 2023-12-26 | -8.70 | $4.35 | 56700 |
| 2023-12-22 | -13.04 | $4.34 | 137871 |
| 2023-12-21 | -17.39 | $4.33 | 114812 |
| 2023-12-20 | -30.43 | $4.30 | 105201 |
| 2023-12-19 | -21.74 | $4.32 | 79900 |
| 2023-12-18 | 0.00 | $4.33 | 76000 |
| 2023-12-15 | -25.00 | $4.28 | 75900 |
| 2023-12-14 | -19.05 | $4.29 | 136500 |
| 2023-12-13 | -14.29 | $4.30 | 119019 |
| 2023-12-12 | -46.43 | $4.20 | 116400 |
| 2023-12-11 | -40.63 | $4.20 | 79700 |
| 2023-12-08 | -12.50 | $4.28 | 111300 |
| 2023-12-07 | -5.00 | $4.31 | 71739 |
| 2023-12-06 | -11.11 | $4.25 | 84900 |
| 2023-12-05 | -8.57 | $4.25 | 121848 |
| 2023-12-04 | -14.29 | $4.23 | 167000 |
| 2023-12-01 | -3.13 | $4.24 | 111100 |
| 2023-11-30 | -12.12 | $4.20 | 91015 |
| 2023-11-29 | -4.88 | $4.22 | 108400 |
| 2023-11-28 | -9.09 | $4.20 | 146600 |
| 2023-11-27 | -10.20 | $4.19 | 111327 |
| 2023-11-24 | -1.96 | $4.23 | 43200 |
| 2023-11-22 | -3.92 | $4.22 | 79912 |
| 2023-11-21 | -4.17 | $4.19 | 97600 |
| 2023-11-20 | -2.13 | $4.19 | 68812 |
| 2023-11-17 | -6.67 | $4.15 | 84005 |
| 2023-11-16 | -8.89 | $4.14 | 47982 |
| 2023-11-15 | -11.11 | $4.13 | 94700 |
| 2023-11-14 | -7.50 | $4.10 | 85100 |
| 2023-11-13 | -6.25 | $4.03 | 37400 |
| 2023-11-10 | -12.50 | $4.01 | 59300 |
| 2023-11-09 | -44.44 | $3.93 | 84113 |
| 2023-11-08 | -31.58 | $3.99 | 121400 |
| 2023-11-07 | -39.02 | $3.98 | 553100 |
| 2023-11-06 | -29.27 | $4.02 | 152900 |
| 2023-11-03 | -26.83 | $4.03 | 143626 |
| 2023-11-02 | -39.02 | $3.98 | 99200 |
| 2023-11-01 | -63.41 | $3.88 | 98302 |
| 2023-10-31 | -73.17 | $3.84 | 73643 |
| 2023-10-30 | -82.93 | $3.80 | 93947 |
| 2023-10-27 | -97.73 | $3.74 | 100900 |
| 2023-10-26 | -97.50 | $3.78 | 153230 |
| 2023-10-25 | -89.47 | $3.83 | 137600 |
| 2023-10-24 | -79.41 | $3.90 | 106742 |
| 2023-10-23 | -88.24 | $3.87 | 78100 |
| 2023-10-20 | -73.53 | $3.92 | 128100 |
| 2023-10-19 | -64.71 | $3.95 | 122817 |
| 2023-10-18 | -58.82 | $3.97 | 66645 |
| 2023-10-17 | -52.63 | $4.01 | 59903 |
| 2023-10-16 | -50.00 | $4.02 | 108100 |
| 2023-10-13 | -57.89 | $3.99 | 55549 |
| 2023-10-12 | -44.74 | $4.04 | 167512 |
| 2023-10-11 | -36.84 | $4.07 | 124804 |
| 2023-10-10 | -47.62 | $4.05 | 68506 |
| 2023-10-09 | -60.47 | $4.00 | 106438 |
| 2023-10-06 | -72.92 | $3.96 | 47800 |
| 2023-10-05 | -83.02 | $3.92 | 147200 |
| 2023-10-04 | -86.27 | $3.92 | 159437 |
| 2023-10-03 | -92.59 | $3.93 | 177124 |
| 2023-10-02 | -92.45 | $4.00 | 228000 |
| 2023-09-29 | -87.04 | $4.03 | 177336 |
| 2023-09-28 | -88.89 | $4.02 | 112122 |
| 2023-09-27 | -98.11 | $3.98 | 122332 |
| 2023-09-26 | -96.15 | $4.00 | 140845 |
| 2023-09-25 | -93.33 | $4.08 | 124900 |
| 2023-09-22 | -95.12 | $4.11 | 68435 |
| 2023-09-21 | -100.00 | $4.10 | 86327 |
| 2023-09-20 | -86.84 | $4.17 | 68300 |
| 2023-09-19 | -84.21 | $4.18 | 53100 |
| 2023-09-18 | -86.84 | $4.17 | 80000 |
| 2023-09-15 | -84.21 | $4.18 | 78700 |
| 2023-09-14 | -86.84 | $4.17 | 84300 |
| 2023-09-13 | -100.00 | $4.12 | 180631 |
| 2023-09-12 | -96.67 | $4.21 | 119841 |
| 2023-09-11 | -89.29 | $4.25 | 121400 |
| 2023-09-08 | -53.85 | $4.36 | 111165 |
| 2023-09-07 | -69.23 | $4.32 | 76745 |
| 2023-09-06 | -69.23 | $4.32 | 76100 |
| 2023-09-05 | -30.77 | $4.42 | 36319 |
| 2023-09-01 | -15.38 | $4.46 | 55000 |
| 2023-08-31 | -4.17 | $4.47 | 47407 |
| 2023-08-30 | -4.35 | $4.46 | 90019 |
| 2023-08-29 | -29.17 | $4.41 | 74622 |
| 2023-08-28 | -53.57 | $4.37 | 41916 |
| 2023-08-25 | -72.73 | $4.33 | 73200 |
| 2023-08-24 | -78.79 | $4.31 | 58400 |
| 2023-08-23 | -66.67 | $4.35 | 74700 |
| 2023-08-22 | -72.73 | $4.33 | 81200 |
| 2023-08-21 | -78.79 | $4.31 | 128211 |
| 2023-08-18 | -78.79 | $4.31 | 67620 |
| 2023-08-17 | -72.73 | $4.33 | 133600 |
| 2023-08-16 | -75.76 | $4.32 | 145507 |
| 2023-08-15 | -96.00 | $4.33 | 28908 |
| 2023-08-14 | -82.61 | $4.38 | 65423 |
| 2023-08-11 | -82.61 | $4.38 | 51402 |
| 2023-08-10 | -78.26 | $4.39 | 93228 |
| 2023-08-09 | -78.26 | $4.39 | 56500 |
| 2023-08-08 | -95.65 | $4.35 | 52733 |
| 2023-08-07 | -78.26 | $4.39 | 111202 |
| 2023-08-04 | -78.57 | $4.35 | 60037 |
| 2023-08-03 | -56.25 | $4.39 | 69100 |
| 2023-08-02 | -42.42 | $4.43 | 48039 |
| 2023-08-01 | -18.18 | $4.51 | 58334 |
| 2023-07-31 | -18.18 | $4.51 | 96929 |
| 2023-07-28 | -7.14 | $4.50 | 72745 |
| 2023-07-27 | -21.43 | $4.46 | 94600 |
| 2023-07-26 | -25.81 | $4.44 | 73249 |
| 2023-07-25 | -18.92 | $4.45 | 253400 |
| 2023-07-24 | -10.81 | $4.48 | 63317 |
| 2023-07-21 | -10.81 | $4.48 | 78100 |
| 2023-07-20 | -11.76 | $4.45 | 74200 |
| 2023-07-19 | 0.00 | $4.48 | 117827 |
| 2023-07-18 | -6.25 | $4.45 | 62515 |
| 2023-07-17 | 0.00 | $4.44 | 50700 |
| 2023-07-14 | -17.24 | $4.39 | 63742 |
| 2023-07-13 | 0.00 | $4.44 | 83239 |
| 2023-07-12 | -11.54 | $4.38 | 86830 |
| 2023-07-11 | -11.11 | $4.37 | 79100 |
| 2023-07-10 | -29.63 | $4.32 | 76116 |
| 2023-07-07 | -33.33 | $4.31 | 61600 |
| 2023-07-06 | -44.44 | $4.28 | 94300 |
| 2023-07-05 | -22.22 | $4.34 | 111549 |
| 2023-07-03 | -7.41 | $4.38 | 165438 |
| 2023-06-30 | 0.00 | $4.35 | 104034 |
| 2023-06-29 | -4.55 | $4.29 | 94215 |
| 2023-06-28 | -8.70 | $4.26 | 103100 |
| 2023-06-27 | -21.74 | $4.23 | 81000 |
| 2023-06-26 | -47.83 | $4.17 | 58512 |
| 2023-06-23 | -52.17 | $4.16 | 68200 |
| 2023-06-22 | -30.43 | $4.21 | 39900 |
| 2023-06-21 | -30.43 | $4.21 | 70716 |
| 2023-06-20 | -21.74 | $4.23 | 71291 |
| 2023-06-16 | -13.04 | $4.25 | 61536 |
| 2023-06-15 | -4.55 | $4.26 | 79931 |
| 2023-06-14 | -31.82 | $4.20 | 61240 |
| 2023-06-13 | -31.82 | $4.20 | 72600 |
| 2023-06-12 | -45.45 | $4.17 | 107007 |
| 2023-06-09 | -22.73 | $4.22 | 105817 |
| 2023-06-08 | -4.76 | $4.25 | 64900 |
| 2023-06-07 | -23.81 | $4.21 | 115300 |
| 2023-06-06 | -22.73 | $4.22 | 108803 |
| 2023-06-05 | -34.78 | $4.20 | 94267 |
| 2023-06-02 | -37.50 | $4.20 | 116700 |
| 2023-06-01 | -62.50 | $4.14 | 71600 |
| 2023-05-31 | -75.00 | $4.11 | 154700 |
| 2023-05-30 | -66.67 | $4.14 | 104434 |
| 2023-05-26 | -64.71 | $4.17 | 90600 |
| 2023-05-25 | -88.24 | $4.09 | 105500 |
| 2023-05-24 | -100.00 | $4.07 | 77800 |
| 2023-05-23 | -93.10 | $4.12 | 99800 |
| 2023-05-22 | -72.41 | $4.18 | 95000 |
| 2023-05-19 | -60.00 | $4.22 | 99700 |
| 2023-05-18 | -68.00 | $4.23 | 57514 |
| 2023-05-17 | -75.00 | $4.22 | 36700 |
| 2023-05-16 | -93.55 | $4.17 | 59800 |
| 2023-05-15 | -84.38 | $4.20 | 56200 |
| 2023-05-12 | -90.63 | $4.18 | 62200 |
| 2023-05-11 | -84.38 | $4.20 | 112200 |
| 2023-05-10 | -100.00 | $4.19 | 304400 |
| 2023-05-09 | -96.30 | $4.21 | 90100 |
| 2023-05-08 | -77.78 | $4.26 | 76513 |
| 2023-05-05 | -70.37 | $4.28 | 71600 |
| 2023-05-04 | -96.30 | $4.21 | 67800 |
| 2023-05-03 | -100.00 | $4.25 | 79294 |
| 2023-05-02 | -88.89 | $4.28 | 93426 |
| 2023-05-01 | -75.00 | $4.35 | 87400 |
| 2023-04-28 | -71.88 | $4.36 | 62200 |
| 2023-04-27 | -78.13 | $4.34 | 63400 |
| 2023-04-26 | -93.75 | $4.29 | 65210 |
| 2023-04-25 | -85.29 | $4.30 | 61501 |
| 2023-04-24 | -64.71 | $4.37 | 73600 |
| 2023-04-21 | -61.76 | $4.38 | 67000 |
| 2023-04-20 | -55.88 | $4.40 | 47100 |
| 2023-04-19 | -47.06 | $4.43 | 51000 |
| 2023-04-18 | -38.24 | $4.46 | 68616 |
| 2023-04-17 | -41.18 | $4.45 | 32436 |
| 2023-04-14 | -47.06 | $4.43 | 74406 |
| 2023-04-13 | -44.12 | $4.44 | 53700 |
| 2023-04-12 | -52.94 | $4.41 | 28700 |
| 2023-04-11 | -52.94 | $4.41 | 65317 |
| 2023-04-10 | -50.00 | $4.42 | 33720 |
| 2023-04-06 | -55.88 | $4.40 | 56032 |
| 2023-04-05 | -76.92 | $4.37 | 117722 |
| 2023-04-04 | -67.31 | $4.42 | 103940 |
| 2023-04-03 | -57.14 | $4.49 | 169938 |
| 2023-03-31 | -62.71 | $4.47 | 104500 |
| 2023-03-30 | -76.27 | $4.39 | 66926 |
| 2023-03-29 | -86.44 | $4.33 | 69321 |
| 2023-03-28 | -94.92 | $4.28 | 86344 |
| 2023-03-27 | -93.22 | $4.29 | 113200 |
| 2023-03-24 | -89.83 | $4.31 | 91337 |
| 2023-03-23 | -87.93 | $4.33 | 166600 |
| 2023-03-22 | -86.21 | $4.34 | 83922 |
| 2023-03-21 | -75.86 | $4.40 | 73446 |
| 2023-03-20 | -91.38 | $4.31 | 69333 |
| 2023-03-17 | -94.83 | $4.29 | 62923 |
| 2023-03-16 | -84.29 | $4.37 | 134500 |
| 2023-03-15 | -92.54 | $4.35 | 54576 |
| 2023-03-14 | -98.25 | $4.41 | 67015 |
| 2023-03-13 | -98.15 | $4.44 | 89637 |
| 2023-03-10 | -84.62 | $4.53 | 64905 |
| 2023-03-09 | -94.12 | $4.65 | 73900 |
| 2023-03-08 | -58.82 | $4.77 | 47800 |
| 2023-03-07 | -70.59 | $4.73 | 53600 |
| 2023-03-06 | -50.00 | $4.80 | 72100 |
| 2023-03-03 | -55.88 | $4.78 | 101514 |
| 2023-03-02 | -67.65 | $4.74 | 39741 |
| 2023-03-01 | -73.53 | $4.72 | 74600 |
| 2023-02-28 | -73.53 | $4.72 | 64107 |
| 2023-02-27 | -76.47 | $4.71 | 48600 |
| 2023-02-24 | -94.12 | $4.65 | 95539 |
| 2023-02-23 | -86.67 | $4.71 | 122538 |
| 2023-02-22 | -75.00 | $4.70 | 68405 |
| 2023-02-21 | -38.57 | $4.70 | 81400 |
| 2023-02-17 | -24.29 | $4.80 | 80000 |
| 2023-02-16 | -17.14 | $4.85 | 60804 |
| 2023-02-15 | -4.29 | $4.94 | 75028 |
| 2023-02-14 | -8.57 | $4.91 | 99331 |
| 2023-02-13 | -7.14 | $4.92 | 49600 |
| 2023-02-10 | -15.71 | $4.86 | 36743 |
| 2023-02-09 | -17.14 | $4.85 | 94831 |
| 2023-02-08 | -15.71 | $4.86 | 102440 |
| 2023-02-07 | -8.57 | $4.91 | 80500 |
| 2023-02-06 | -14.29 | $4.87 | 34700 |
| 2023-02-03 | -12.86 | $4.88 | 48636 |
| 2023-02-02 | -7.14 | $4.92 | 64700 |
| 2023-02-01 | 0.00 | $4.86 | 46219 |
| 2023-01-31 | -3.57 | $4.81 | 56900 |
| 2023-01-30 | -4.00 | $4.75 | 29684 |
| 2023-01-27 | -4.00 | $4.75 | 55111 |
| 2023-01-26 | 0.00 | $4.74 | 47419 |
| 2023-01-25 | -8.89 | $4.68 | 58300 |
| 2023-01-24 | -15.56 | $4.65 | 104400 |
| 2023-01-23 | -2.56 | $4.67 | 130351 |
| 2023-01-20 | -28.21 | $4.57 | 24600 |
| 2023-01-19 | -35.90 | $4.54 | 118805 |
| 2023-01-18 | -25.64 | $4.58 | 52600 |
| 2023-01-17 | -15.79 | $4.61 | 31135 |
| 2023-01-13 | -7.89 | $4.64 | 87500 |
| 2023-01-12 | -28.26 | $4.62 | 69000 |
| 2023-01-11 | -40.74 | $4.61 | 108633 |
| 2023-01-10 | -42.59 | $4.60 | 54600 |
| 2023-01-09 | -54.69 | $4.58 | 35500 |
| 2023-01-06 | -56.06 | $4.58 | 72600 |
| 2023-01-05 | -69.12 | $4.50 | 73100 |
| 2023-01-04 | -63.77 | $4.54 | 56035 |
| 2023-01-03 | -72.97 | $4.49 | 228615 |
| 2022-12-30 | -89.61 | $4.37 | 113702 |
| 2022-12-29 | -89.02 | $4.38 | 166845 |
| 2022-12-28 | -98.75 | $4.32 | 113205 |
| 2022-12-27 | -98.63 | $4.39 | 85000 |
| 2022-12-23 | -93.06 | $4.44 | 49100 |
| 2022-12-22 | -97.22 | $4.41 | 39700 |
| 2022-12-21 | -88.73 | $4.48 | 103200 |
| 2022-12-20 | -98.59 | $4.41 | 62800 |
| 2022-12-19 | -100.00 | $4.43 | 52127 |
| 2022-12-16 | -93.75 | $4.51 | 73600 |
| 2022-12-15 | -98.21 | $4.56 | 83006 |
| 2022-12-14 | -93.18 | $4.70 | 78637 |
| 2022-12-13 | -88.37 | $4.73 | 68300 |
| 2022-12-12 | -95.35 | $4.70 | 119600 |
| 2022-12-09 | -65.79 | $4.86 | 135700 |
| 2022-12-08 | -50.00 | $4.91 | 51400 |
| 2022-12-07 | -36.36 | $4.91 | 56101 |
| 2022-12-06 | -32.73 | $4.93 | 45200 |
| 2022-12-05 | -25.45 | $4.97 | 98813 |
| 2022-12-02 | -12.50 | $5.04 | 68058 |
| 2022-12-01 | -5.08 | $5.08 | 57500 |
| 2022-11-30 | -1.89 | $5.04 | 52300 |
| 2022-11-29 | -10.42 | $4.95 | 127900 |
| 2022-11-28 | -18.75 | $4.91 | 117039 |
| 2022-11-25 | 0.00 | $5.00 | 36639 |
| 2022-11-23 | 0.00 | $4.99 | 39300 |
| 2022-11-22 | -11.63 | $4.90 | 55026 |
| 2022-11-21 | -15.22 | $4.88 | 36229 |
| 2022-11-18 | -8.33 | $4.91 | 95708 |
| 2022-11-17 | -9.43 | $4.84 | 82922 |
| 2022-11-16 | -10.91 | $4.83 | 87665 |
| 2022-11-15 | -12.28 | $4.82 | 107900 |
| 2022-11-14 | -19.64 | $4.77 | 85300 |
| 2022-11-11 | -8.93 | $4.83 | 53144 |
| 2022-11-10 | 0.00 | $4.82 | 69417 |
| 2022-11-09 | -17.86 | $4.60 | 124800 |
| 2022-11-08 | -12.50 | $4.63 | 68110 |
| 2022-11-07 | -12.50 | $4.63 | 34500 |
| 2022-11-04 | -19.64 | $4.59 | 69609 |
| 2022-11-03 | -26.79 | $4.55 | 28000 |
| 2022-11-02 | -21.43 | $4.58 | 60610 |
| 2022-11-01 | -1.82 | $4.68 | 40300 |
| 2022-10-31 | -3.92 | $4.63 | 72300 |
| 2022-10-28 | -3.92 | $4.63 | 25918 |
| 2022-10-27 | -14.29 | $4.54 | 19344 |
| 2022-10-26 | -12.24 | $4.55 | 45000 |
| 2022-10-25 | -6.52 | $4.55 | 63843 |
| 2022-10-24 | -11.63 | $4.50 | 104848 |
| 2022-10-21 | -16.28 | $4.48 | 24522 |
| 2022-10-20 | -44.19 | $4.36 | 48225 |
| 2022-10-19 | -48.98 | $4.37 | 47331 |
| 2022-10-18 | -53.33 | $4.40 | 82200 |
| 2022-10-17 | -64.52 | $4.34 | 60238 |
| 2022-10-14 | -80.00 | $4.25 | 73330 |
| 2022-10-13 | -78.38 | $4.28 | 69123 |
| 2022-10-12 | -83.33 | $4.27 | 29400 |
| 2022-10-11 | -85.11 | $4.26 | 61702 |
| 2022-10-10 | -88.30 | $4.23 | 88431 |
| 2022-10-07 | -79.00 | $4.33 | 57011 |
| 2022-10-06 | -67.31 | $4.46 | 31200 |
| 2022-10-05 | -60.58 | $4.53 | 56000 |
| 2022-10-04 | -59.62 | $4.54 | 63421 |
| 2022-10-03 | -75.96 | $4.37 | 257400 |
| 2022-09-30 | -97.12 | $4.15 | 154100 |
| 2022-09-29 | -90.10 | $4.25 | 173100 |
| 2022-09-28 | -93.88 | $4.24 | 210845 |
| 2022-09-27 | -100.00 | $4.20 | 138010 |
| 2022-09-26 | -92.47 | $4.30 | 145100 |
| 2022-09-23 | -95.40 | $4.33 | 91700 |
| 2022-09-22 | -100.00 | $4.49 | 106548 |
| 2022-09-21 | -100.00 | $4.60 | 94500 |
| 2022-09-20 | -94.23 | $4.67 | 118300 |
| 2022-09-19 | -86.96 | $4.76 | 89447 |
| 2022-09-16 | -86.67 | $4.77 | 138843 |
| 2022-09-15 | -60.47 | $4.90 | 68800 |
| 2022-09-14 | -38.64 | $5.00 | 216844 |
| 2022-09-13 | -69.39 | $4.88 | 179534 |
| 2022-09-12 | -50.00 | $4.98 | 151407 |
| 2022-09-09 | -26.00 | $5.10 | 163200 |
| 2022-09-08 | -46.00 | $5.00 | 66600 |
| 2022-09-07 | -70.00 | $4.88 | 103716 |
| 2022-09-06 | -92.00 | $4.77 | 90500 |
| 2022-09-02 | -86.67 | $4.84 | 73715 |
| 2022-09-01 | -86.67 | $4.84 | 83000 |
| 2022-08-31 | -88.37 | $4.85 | 73816 |
| 2022-08-30 | -66.67 | $4.89 | 111000 |
| 2022-08-29 | -59.62 | $4.92 | 75000 |
| 2022-08-26 | -54.72 | $4.94 | 63100 |
| 2022-08-25 | -37.74 | $5.03 | 109420 |
| 2022-08-24 | -40.32 | $4.98 | 100600 |
| 2022-08-23 | -41.18 | $4.95 | 85635 |
| 2022-08-22 | -37.68 | $4.97 | 143821 |
| 2022-08-19 | -18.84 | $5.10 | 72238 |
| 2022-08-18 | -11.27 | $5.15 | 70838 |
| 2022-08-17 | -15.49 | $5.12 | 100300 |
| 2022-08-16 | -4.17 | $5.20 | 113300 |
| 2022-08-15 | -1.27 | $5.22 | 87300 |
| 2022-08-12 | -2.44 | $5.20 | 92300 |
| 2022-08-11 | -2.74 | $5.11 | 97529 |
| 2022-08-10 | -3.75 | $5.07 | 107400 |
| 2022-08-09 | 0.00 | $5.02 | 80227 |
| 2022-08-08 | -2.82 | $4.98 | 93500 |
| 2022-08-05 | -1.49 | $4.95 | 98606 |
| 2022-08-04 | 0.00 | $4.90 | 83700 |
| 2022-08-03 | -1.89 | $4.81 | 46600 |
| 2022-08-02 | -8.16 | $4.74 | 75900 |
| 2022-08-01 | -6.12 | $4.75 | 166515 |
| 2022-07-29 | -10.20 | $4.73 | 188700 |
| 2022-07-28 | -6.52 | $4.70 | 89900 |
| 2022-07-27 | 0.00 | $4.65 | 97000 |
| 2022-07-26 | -24.32 | $4.55 | 64900 |
| 2022-07-25 | -2.70 | $4.63 | 83327 |
| 2022-07-22 | -24.32 | $4.55 | 88928 |
| 2022-07-21 | -5.13 | $4.59 | 79309 |
| 2022-07-20 | -5.13 | $4.59 | 47526 |
| 2022-07-19 | -11.76 | $4.52 | 95800 |
| 2022-07-18 | -30.23 | $4.43 | 105300 |
| 2022-07-15 | 0.00 | $4.47 | 83300 |
| 2022-07-14 | -26.47 | $4.38 | 98425 |
| 2022-07-13 | -32.35 | $4.36 | 72600 |
| 2022-07-12 | -36.59 | $4.39 | 85819 |
| 2022-07-11 | -57.14 | $4.40 | 68321 |
| 2022-07-08 | -65.52 | $4.43 | 70000 |
| 2022-07-07 | -69.23 | $4.41 | 89400 |
| 2022-07-06 | -71.43 | $4.39 | 108200 |
| 2022-07-05 | -67.03 | $4.43 | 173500 |
| 2022-07-01 | -69.89 | $4.41 | 302616 |
| 2022-06-30 | -75.27 | $4.36 | 116631 |
| 2022-06-29 | -75.27 | $4.36 | 103500 |
| 2022-06-28 | -74.19 | $4.37 | 117308 |
| 2022-06-27 | -73.12 | $4.38 | 118400 |
| 2022-06-24 | -73.12 | $4.38 | 57228 |
| 2022-06-23 | -84.95 | $4.27 | 109710 |
| 2022-06-22 | -86.02 | $4.26 | 103025 |
| 2022-06-21 | -87.10 | $4.25 | 97900 |
| 2022-06-17 | -94.62 | $4.18 | 132426 |
| 2022-06-16 | -97.75 | $4.19 | 361023 |
| 2022-06-15 | -89.47 | $4.38 | 195600 |
| 2022-06-14 | -96.05 | $4.33 | 145200 |
| 2022-06-13 | -98.36 | $4.46 | 87206 |
| 2022-06-10 | -81.13 | $4.63 | 179900 |
| 2022-06-09 | -26.42 | $4.92 | 151717 |
| 2022-06-08 | -15.09 | $4.98 | 183522 |
| 2022-06-07 | -9.43 | $5.01 | 87104 |
| 2022-06-06 | -13.21 | $4.99 | 104842 |
| 2022-06-03 | -15.09 | $4.98 | 171200 |
| 2022-06-02 | -8.93 | $5.04 | 133700 |
| 2022-06-01 | -25.42 | $4.97 | 150100 |
| 2022-05-31 | -35.59 | $4.91 | 65600 |
| 2022-05-27 | -32.20 | $4.93 | 98400 |
| 2022-05-26 | -44.07 | $4.86 | 151700 |
| 2022-05-25 | -66.10 | $4.73 | 95818 |
| 2022-05-24 | -72.88 | $4.69 | 161400 |
| 2022-05-23 | -67.80 | $4.72 | 86400 |
| 2022-05-20 | -77.97 | $4.66 | 211800 |
| 2022-05-19 | -82.26 | $4.66 | 122900 |
| 2022-05-18 | -79.45 | $4.70 | 179600 |
| 2022-05-17 | -60.27 | $4.84 | 111800 |
| 2022-05-16 | -72.60 | $4.75 | 86600 |
| 2022-05-13 | -69.86 | $4.77 | 98109 |
| 2022-05-12 | -93.15 | $4.60 | 266500 |
| 2022-05-11 | -98.11 | $4.76 | 163339 |
| 2022-05-10 | -93.88 | $4.82 | 193407 |
| 2022-05-09 | -95.92 | $4.81 | 169120 |
| 2022-05-06 | -76.19 | $4.96 | 112401 |
| 2022-05-05 | -82.00 | $4.95 | 120338 |
| 2022-05-04 | -48.00 | $5.12 | 197300 |
| 2022-05-03 | -75.44 | $5.00 | 217911 |
| 2022-05-02 | -82.46 | $4.96 | 130600 |
| 2022-04-29 | -95.74 | $4.98 | 158100 |
| 2022-04-28 | -74.47 | $5.08 | 90933 |
| 2022-04-27 | -95.74 | $4.98 | 128740 |
| 2022-04-26 | -97.87 | $4.97 | 201342 |
| 2022-04-25 | -76.60 | $5.07 | 161500 |
| 2022-04-22 | -94.59 | $5.08 | 166500 |
| 2022-04-21 | -84.85 | $5.15 | 150024 |
| 2022-04-20 | -57.58 | $5.24 | 126800 |
| 2022-04-19 | -75.76 | $5.18 | 108500 |
| 2022-04-18 | -93.94 | $5.12 | 123789 |
| 2022-04-14 | -90.63 | $5.14 | 60000 |
| 2022-04-13 | -58.97 | $5.20 | 84846 |
| 2022-04-12 | -56.52 | $5.17 | 123733 |
| 2022-04-11 | -49.12 | $5.15 | 124519 |
| 2022-04-08 | -36.67 | $5.21 | 51038 |
| 2022-04-07 | -36.67 | $5.21 | 127301 |
| 2022-04-06 | -36.67 | $5.21 | 112000 |
| 2022-04-05 | -21.67 | $5.30 | 179200 |
| 2022-04-04 | -3.45 | $5.39 | 82973 |
| 2022-04-01 | -1.79 | $5.38 | 338018 |
| 2022-03-31 | -6.00 | $5.30 | 75500 |
| 2022-03-30 | -5.77 | $5.32 | 191801 |
| 2022-03-29 | -13.46 | $5.28 | 105432 |
| 2022-03-28 | -26.92 | $5.21 | 79626 |
| 2022-03-25 | -30.77 | $5.19 | 182646 |
| 2022-03-24 | -30.77 | $5.19 | 151900 |
| 2022-03-23 | -36.54 | $5.16 | 146000 |
| 2022-03-22 | -30.77 | $5.19 | 201800 |
| 2022-03-21 | -42.31 | $5.13 | 151100 |
| 2022-03-18 | -38.89 | $5.16 | 169107 |
| 2022-03-17 | -54.84 | $5.11 | 221102 |
| 2022-03-16 | -61.29 | $5.07 | 183417 |
| 2022-03-15 | -85.48 | $4.92 | 242800 |
| 2022-03-14 | -90.32 | $4.89 | 253821 |
| 2022-03-11 | -98.04 | $5.01 | 199014 |
| 2022-03-10 | -77.36 | $5.16 | 247117 |
| 2022-03-09 | -64.81 | $5.23 | 177822 |
| 2022-03-08 | -79.63 | $5.15 | 177903 |
| 2022-03-07 | -81.48 | $5.14 | 197900 |
| 2022-03-04 | -50.00 | $5.31 | 138863 |
| 2022-03-03 | -51.85 | $5.30 | 108800 |
| 2022-03-02 | -49.09 | $5.32 | 146400 |
| 2022-03-01 | -60.00 | $5.26 | 168903 |
| 2022-02-28 | -54.55 | $5.29 | 152300 |
| 2022-02-25 | -56.36 | $5.28 | 86300 |
| 2022-02-24 | -72.73 | $5.19 | 376300 |
| 2022-02-23 | -97.62 | $5.18 | 154432 |
| 2022-02-22 | -94.87 | $5.22 | 187800 |
| 2022-02-18 | -48.98 | $5.35 | 104300 |
| 2022-02-17 | -58.18 | $5.33 | 219700 |
| 2022-02-16 | -48.53 | $5.45 | 220230 |
| 2022-02-15 | -56.34 | $5.41 | 105900 |
| 2022-02-14 | -68.75 | $5.35 | 202407 |
| 2022-02-11 | -61.25 | $5.41 | 245020 |
| 2022-02-10 | -55.29 | $5.48 | 294500 |
| 2022-02-09 | -47.06 | $5.55 | 263119 |
| 2022-02-08 | -56.47 | $5.47 | 263100 |
| 2022-02-07 | -56.47 | $5.47 | 191937 |
| 2022-02-04 | -60.00 | $5.44 | 198719 |
| 2022-02-03 | -61.18 | $5.43 | 141900 |
| 2022-02-02 | -48.24 | $5.54 | 284500 |
| 2022-02-01 | -50.00 | $5.53 | 152800 |
| 2022-01-31 | -57.30 | $5.48 | 194000 |
| 2022-01-28 | -67.42 | $5.39 | 166323 |
| 2022-01-27 | -77.78 | $5.30 | 234700 |
| 2022-01-26 | -76.92 | $5.31 | 211514 |
| 2022-01-25 | -74.73 | $5.33 | 391300 |
| 2022-01-24 | -70.33 | $5.37 | 593400 |
| 2022-01-21 | -98.25 | $5.45 | 388100 |
| 2022-01-20 | -94.59 | $5.66 | 267121 |
| 2022-01-19 | -85.29 | $5.72 | 235002 |
| 2022-01-18 | -62.79 | $5.74 | 132600 |
| 2022-01-14 | -32.56 | $5.87 | 138700 |
| 2022-01-13 | -27.91 | $5.89 | 105431 |
| 2022-01-12 | -25.58 | $5.90 | 169300 |
| 2022-01-11 | -32.56 | $5.87 | 144647 |
| 2022-01-10 | -53.49 | $5.78 | 241312 |
| 2022-01-07 | -54.35 | $5.79 | 215700 |
| 2022-01-06 | -56.00 | $5.80 | 279324 |
| 2022-01-05 | -56.00 | $5.80 | 307600 |
| 2022-01-04 | -38.00 | $5.89 | 169800 |
| 2022-01-03 | -32.00 | $5.92 | 317243 |
| 2021-12-31 | -38.00 | $5.89 | 160347 |
| 2021-12-30 | -32.00 | $5.92 | 109300 |
| 2021-12-29 | -30.00 | $5.93 | 114030 |
| 2021-12-28 | -36.00 | $5.90 | 79029 |
| 2021-12-27 | -42.00 | $5.87 | 131100 |
| 2021-12-23 | -54.00 | $5.81 | 179543 |
| 2021-12-22 | -58.00 | $5.79 | 133505 |
| 2021-12-21 | -72.00 | $5.72 | 90100 |
| 2021-12-20 | -88.00 | $5.64 | 173312 |
| 2021-12-17 | -88.10 | $5.71 | 122921 |
| 2021-12-16 | -92.11 | $5.73 | 229413 |
| 2021-12-15 | -80.65 | $5.83 | 90700 |
| 2021-12-14 | -90.00 | $5.81 | 186000 |
| 2021-12-13 | -93.33 | $5.80 | 226247 |
| 2021-12-10 | -33.33 | $5.98 | 167106 |
| 2021-12-09 | -27.27 | $5.99 | 162800 |
| 2021-12-08 | -13.33 | $6.01 | 252725 |
| 2021-12-07 | -21.43 | $5.97 | 311900 |
| 2021-12-06 | -7.41 | $5.93 | 171505 |
| 2021-12-03 | -51.85 | $5.81 | 175938 |
| 2021-12-02 | -14.81 | $5.91 | 303925 |
| 2021-12-01 | -48.15 | $5.82 | 141400 |
| 2021-11-30 | -25.00 | $5.86 | 122400 |
| 2021-11-29 | -12.50 | $5.89 | 140032 |
| 2021-11-26 | -45.83 | $5.81 | 95227 |
| 2021-11-24 | -8.33 | $5.90 | 168000 |
| 2021-11-23 | -4.17 | $5.91 | 338100 |
| 2021-11-22 | -18.18 | $5.86 | 175705 |
| 2021-11-19 | -45.45 | $5.80 | 188820 |
| 2021-11-18 | -36.36 | $5.82 | 153415 |
| 2021-11-17 | -40.91 | $5.81 | 191200 |
| 2021-11-16 | -36.36 | $5.82 | 144400 |
| 2021-11-15 | -30.43 | $5.83 | 102900 |
| 2021-11-12 | -30.43 | $5.83 | 158100 |
| 2021-11-11 | -30.43 | $5.83 | 116445 |
| 2021-11-10 | -41.67 | $5.80 | 231200 |
| 2021-11-09 | -23.33 | $5.83 | 189806 |
| 2021-11-08 | 0.00 | $5.90 | 169900 |
| 2021-11-05 | -21.88 | $5.81 | 128124 |
| 2021-11-04 | -14.29 | $5.83 | 280717 |
| 2021-11-03 | -21.62 | $5.80 | 231600 |
| 2021-11-02 | -22.73 | $5.78 | 166711 |
| 2021-11-01 | -20.45 | $5.79 | 251200 |
| 2021-10-29 | -11.63 | $5.81 | 145639 |
| 2021-10-28 | -4.65 | $5.84 | 173132 |
| 2021-10-27 | -5.41 | $5.78 | 82712 |
| 2021-10-26 | -2.70 | $5.79 | 129529 |
| 2021-10-25 | -5.56 | $5.77 | 115800 |
| 2021-10-22 | -5.88 | $5.75 | 74900 |
| 2021-10-21 | -20.59 | $5.70 | 148312 |
| 2021-10-20 | -11.76 | $5.73 | 191000 |
| 2021-10-19 | -23.53 | $5.69 | 279100 |
| 2021-10-18 | -6.25 | $5.73 | 63700 |
| 2021-10-15 | -18.75 | $5.69 | 54800 |
| 2021-10-14 | -28.57 | $5.68 | 81500 |
| 2021-10-13 | -44.44 | $5.63 | 91700 |
| 2021-10-12 | -55.00 | $5.61 | 157237 |
| 2021-10-11 | -59.57 | $5.62 | 267200 |
| 2021-10-08 | -76.60 | $5.54 | 153200 |
| 2021-10-07 | -81.13 | $5.53 | 105700 |
| 2021-10-06 | -90.57 | $5.48 | 134304 |
| 2021-10-05 | -86.79 | $5.50 | 202100 |
| 2021-10-04 | -94.74 | $5.46 | 171600 |
| 2021-10-01 | -86.54 | $5.55 | 250113 |
| 2021-09-30 | -92.31 | $5.52 | 97914 |
| 2021-09-29 | -90.38 | $5.53 | 110000 |
| 2021-09-28 | -92.31 | $5.52 | 189200 |
| 2021-09-27 | -81.25 | $5.61 | 98700 |
| 2021-09-24 | -85.42 | $5.59 | 129509 |
| 2021-09-23 | -75.00 | $5.64 | 198647 |
| 2021-09-22 | -81.25 | $5.61 | 105600 |
| 2021-09-21 | -85.42 | $5.59 | 149400 |
| 2021-09-20 | -91.67 | $5.56 | 392538 |
| 2021-09-17 | -90.63 | $5.71 | 150300 |
| 2021-09-16 | -96.00 | $5.76 | 171938 |
| 2021-09-15 | -100.00 | $5.79 | 245100 |
| 2021-09-14 | -80.95 | $5.83 | 127300 |
| 2021-09-13 | -66.67 | $5.86 | 169703 |
| 2021-09-10 | -38.10 | $5.92 | 132940 |
| 2021-09-09 | -42.86 | $5.91 | 130000 |
| 2021-09-08 | -42.86 | $5.91 | 100648 |
| 2021-09-07 | -33.33 | $5.93 | 172048 |
| 2021-09-03 | 0.00 | $6.00 | 100300 |
| 2021-09-02 | -16.67 | $5.94 | 98200 |
| 2021-09-01 | -5.56 | $5.96 | 78016 |
| 2021-08-31 | -16.67 | $5.94 | 109600 |
| 2021-08-30 | -50.00 | $5.88 | 109919 |
| 2021-08-27 | -38.89 | $5.90 | 125900 |
| 2021-08-26 | -50.00 | $5.88 | 87345 |
| 2021-08-25 | -35.00 | $5.90 | 55200 |
| 2021-08-24 | -30.00 | $5.91 | 157729 |
| 2021-08-23 | -45.83 | $5.86 | 121910 |
| 2021-08-20 | -66.67 | $5.81 | 113600 |
| 2021-08-19 | -66.67 | $5.81 | 173200 |
| 2021-08-18 | -33.33 | $5.89 | 96925 |
| 2021-08-17 | -29.17 | $5.90 | 101100 |
| 2021-08-16 | -12.50 | $5.94 | 110200 |
| 2021-08-13 | -3.85 | $5.96 | 92000 |
| 2021-08-12 | 0.00 | $5.96 | 92712 |
| 2021-08-11 | 0.00 | $5.94 | 92200 |
| 2021-08-10 | 0.00 | $5.94 | 99502 |
| 2021-08-09 | -21.74 | $5.89 | 99400 |
| 2021-08-06 | -21.74 | $5.89 | 142114 |
| 2021-08-05 | -39.13 | $5.85 | 80500 |
| 2021-08-04 | -43.48 | $5.84 | 76500 |
| 2021-08-03 | -39.13 | $5.85 | 119764 |
| 2021-08-02 | -47.83 | $5.83 | 59503 |
| 2021-07-30 | -65.22 | $5.79 | 63100 |
| 2021-07-29 | -47.83 | $5.83 | 109100 |
| 2021-07-28 | -56.52 | $5.81 | 92221 |
| 2021-07-27 | -86.96 | $5.74 | 131743 |
| 2021-07-26 | -69.57 | $5.78 | 146500 |
| 2021-07-23 | -47.83 | $5.83 | 132600 |
| 2021-07-22 | -60.87 | $5.80 | 59600 |
| 2021-07-21 | -65.22 | $5.79 | 103944 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.78
2026-07-17
Close Price
$6.50
Vol: 44800Average Directional Index - Detailed Analysis
Minimum
6.18
Average
19.48
Maximum
60.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.78 | $6.50 | 44800 |
| 2026-07-16 | 7.79 | $6.56 | 61137 |
| 2026-07-15 | 8.10 | $6.59 | 62936 |
| 2026-07-14 | 8.43 | $6.60 | 58300 |
| 2026-07-13 | 8.24 | $6.60 | 181600 |
| 2026-07-10 | 8.04 | $6.57 | 55835 |
| 2026-07-09 | 8.09 | $6.56 | 76124 |
| 2026-07-08 | 8.40 | $6.54 | 117600 |
| 2026-07-07 | 8.79 | $6.48 | 144308 |
| 2026-07-06 | 9.24 | $6.55 | 116200 |
| 2026-07-02 | 9.34 | $6.46 | 141372 |
| 2026-07-01 | 9.44 | $6.60 | 222500 |
| 2026-06-30 | 9.12 | $6.53 | 278634 |
| 2026-06-29 | 9.01 | $6.50 | 97700 |
| 2026-06-26 | 9.44 | $6.41 | 80727 |
| 2026-06-25 | 9.45 | $6.41 | 93431 |
| 2026-06-24 | 9.46 | $6.43 | 95400 |
| 2026-06-23 | 9.65 | $6.46 | 48200 |
| 2026-06-22 | 9.72 | $6.49 | 43701 |
| 2026-06-18 | 10.03 | $6.47 | 41319 |
| 2026-06-17 | 10.36 | $6.46 | 60312 |
| 2026-06-16 | 10.65 | $6.46 | 165739 |
| 2026-06-15 | 10.94 | $6.46 | 51490 |
| 2026-06-12 | 11.14 | $6.41 | 68220 |
| 2026-06-11 | 10.98 | $6.41 | 63111 |
| 2026-06-10 | 10.68 | $6.48 | 82600 |
| 2026-06-09 | 10.91 | $6.53 | 92421 |
| 2026-06-08 | 11.32 | $6.48 | 125841 |
| 2026-06-05 | 11.75 | $6.46 | 108238 |
| 2026-06-04 | 12.20 | $6.69 | 68236 |
| 2026-06-03 | 11.67 | $6.70 | 108600 |
| 2026-06-02 | 11.03 | $6.72 | 132100 |
| 2026-06-01 | 10.36 | $6.67 | 157021 |
| 2026-05-29 | 9.92 | $6.64 | 146607 |
| 2026-05-28 | 9.60 | $6.56 | 103300 |
| 2026-05-27 | 9.35 | $6.52 | 85500 |
| 2026-05-26 | 9.24 | $6.52 | 122512 |
| 2026-05-22 | 9.11 | $6.48 | 44203 |
| 2026-05-21 | 9.26 | $6.49 | 45036 |
| 2026-05-20 | 9.65 | $6.46 | 38442 |
| 2026-05-19 | 10.10 | $6.32 | 51600 |
| 2026-05-18 | 10.21 | $6.37 | 62422 |
| 2026-05-15 | 10.42 | $6.39 | 59500 |
| 2026-05-14 | 10.97 | $6.47 | 56245 |
| 2026-05-13 | 11.07 | $6.50 | 62100 |
| 2026-05-12 | 11.42 | $6.49 | 111100 |
| 2026-05-11 | 11.79 | $6.53 | 167530 |
| 2026-05-08 | 11.92 | $6.54 | 96700 |
| 2026-05-07 | 12.27 | $6.41 | 115600 |
| 2026-05-06 | 12.88 | $6.47 | 139014 |
| 2026-05-05 | 13.55 | $6.40 | 102200 |
| 2026-05-04 | 13.88 | $6.38 | 141306 |
| 2026-05-01 | 14.54 | $6.39 | 82800 |
| 2026-04-30 | 14.93 | $6.37 | 95100 |
| 2026-04-29 | 15.67 | $6.25 | 138230 |
| 2026-04-28 | 16.13 | $6.25 | 101800 |
| 2026-04-27 | 16.86 | $6.29 | 70900 |
| 2026-04-24 | 17.57 | $6.31 | 116340 |
| 2026-04-23 | 18.32 | $6.32 | 137500 |
| 2026-04-22 | 19.05 | $6.39 | 96248 |
| 2026-04-21 | 19.54 | $6.27 | 102149 |
| 2026-04-20 | 20.05 | $6.37 | 96911 |
| 2026-04-17 | 20.13 | $6.42 | 154300 |
| 2026-04-16 | 20.17 | $6.37 | 145900 |
| 2026-04-15 | 20.35 | $6.36 | 130300 |
| 2026-04-14 | 20.58 | $6.36 | 138300 |
| 2026-04-13 | 20.72 | $6.33 | 97500 |
| 2026-04-10 | 21.16 | $6.26 | 222002 |
| 2026-04-09 | 21.27 | $6.28 | 206835 |
| 2026-04-08 | 21.51 | $6.14 | 194683 |
| 2026-04-07 | 22.07 | $5.90 | 60909 |
| 2026-04-06 | 22.67 | $5.94 | 98700 |
| 2026-04-02 | 23.38 | $5.87 | 120500 |
| 2026-04-01 | 24.13 | $5.96 | 222940 |
| 2026-03-31 | 25.08 | $5.83 | 156823 |
| 2026-03-30 | 25.34 | $5.55 | 111118 |
| 2026-03-27 | 24.36 | $5.55 | 120900 |
| 2026-03-26 | 23.39 | $5.71 | 85700 |
| 2026-03-25 | 22.85 | $5.84 | 93400 |
| 2026-03-24 | 22.46 | $5.76 | 87525 |
| 2026-03-23 | 21.21 | $5.75 | 113400 |
| 2026-03-20 | 19.97 | $5.68 | 94800 |
| 2026-03-19 | 18.68 | $5.85 | 191140 |
| 2026-03-18 | 17.87 | $5.95 | 63600 |
| 2026-03-17 | 17.51 | $5.97 | 56071 |
| 2026-03-16 | 17.13 | $5.98 | 50500 |
| 2026-03-13 | 16.88 | $5.92 | 86786 |
| 2026-03-12 | 16.62 | $5.97 | 85500 |
| 2026-03-11 | 16.52 | $6.17 | 101000 |
| 2026-03-10 | 17.25 | $6.16 | 136500 |
| 2026-03-09 | 18.09 | $6.08 | 151447 |
| 2026-03-06 | 18.29 | $6.09 | 88800 |
| 2026-03-05 | 19.20 | $6.12 | 77401 |
| 2026-03-04 | 19.81 | $6.17 | 86849 |
| 2026-03-03 | 20.18 | $6.13 | 109500 |
| 2026-03-02 | 20.79 | $6.25 | 98926 |
| 2026-02-27 | 19.84 | $6.28 | 83300 |
| 2026-02-26 | 18.70 | $6.25 | 118800 |
| 2026-02-25 | 17.82 | $6.22 | 97700 |
| 2026-02-24 | 17.02 | $6.19 | 129849 |
| 2026-02-23 | 16.39 | $6.16 | 61421 |
| 2026-02-20 | 15.87 | $6.19 | 142140 |
| 2026-02-19 | 15.33 | $6.13 | 130500 |
| 2026-02-18 | 15.05 | $6.13 | 119000 |
| 2026-02-17 | 14.76 | $6.11 | 174200 |
| 2026-02-13 | 14.94 | $6.08 | 123363 |
| 2026-02-12 | 15.21 | $6.08 | 147300 |
| 2026-02-11 | 15.50 | $6.13 | 115300 |
| 2026-02-10 | 14.64 | $6.13 | 166910 |
| 2026-02-09 | 13.87 | $6.16 | 203300 |
| 2026-02-06 | 13.07 | $6.08 | 183400 |
| 2026-02-05 | 12.85 | $6.03 | 163500 |
| 2026-02-04 | 12.89 | $6.05 | 135270 |
| 2026-02-03 | 12.82 | $6.07 | 175100 |
| 2026-02-02 | 12.62 | $6.11 | 210838 |
| 2026-01-30 | 12.17 | $6.05 | 125428 |
| 2026-01-29 | 12.12 | $6.06 | 123502 |
| 2026-01-28 | 12.08 | $6.05 | 103346 |
| 2026-01-27 | 11.55 | $6.06 | 123781 |
| 2026-01-26 | 11.15 | $6.02 | 136541 |
| 2026-01-23 | 11.08 | $5.98 | 172922 |
| 2026-01-22 | 11.11 | $6.01 | 123135 |
| 2026-01-21 | 10.78 | $5.97 | 104611 |
| 2026-01-20 | 10.61 | $5.94 | 117800 |
| 2026-01-16 | 10.79 | $5.99 | 106500 |
| 2026-01-15 | 10.52 | $5.99 | 83900 |
| 2026-01-14 | 10.32 | $5.94 | 148931 |
| 2026-01-13 | 10.11 | $6.00 | 158722 |
| 2026-01-12 | 9.28 | $5.99 | 185843 |
| 2026-01-09 | 8.57 | $5.99 | 188700 |
| 2026-01-08 | 7.89 | $5.94 | 153000 |
| 2026-01-07 | 7.60 | $5.94 | 256724 |
| 2026-01-06 | 7.17 | $5.94 | 149217 |
| 2026-01-05 | 7.08 | $5.88 | 167133 |
| 2026-01-02 | 7.42 | $5.86 | 227151 |
| 2025-12-31 | 7.79 | $5.83 | 238900 |
| 2025-12-30 | 8.17 | $5.88 | 153348 |
| 2025-12-29 | 8.33 | $5.85 | 193641 |
| 2025-12-26 | 8.50 | $5.91 | 159800 |
| 2025-12-24 | 8.58 | $5.86 | 68121 |
| 2025-12-23 | 8.75 | $5.86 | 95100 |
| 2025-12-22 | 9.09 | $5.87 | 107500 |
| 2025-12-19 | 9.36 | $5.83 | 124717 |
| 2025-12-18 | 9.73 | $5.80 | 196800 |
| 2025-12-17 | 9.97 | $5.77 | 175900 |
| 2025-12-16 | 10.21 | $5.83 | 221512 |
| 2025-12-15 | 10.56 | $5.87 | 920300 |
| 2025-12-12 | 10.59 | $5.83 | 84517 |
| 2025-12-11 | 11.09 | $5.85 | 123940 |
| 2025-12-10 | 11.60 | $6.00 | 159700 |
| 2025-12-09 | 11.12 | $5.92 | 175022 |
| 2025-12-08 | 10.83 | $5.94 | 135714 |
| 2025-12-05 | 10.53 | $5.94 | 196015 |
| 2025-12-04 | 10.35 | $5.89 | 252639 |
| 2025-12-03 | 10.63 | $5.87 | 178835 |
| 2025-12-02 | 11.09 | $5.86 | 100245 |
| 2025-12-01 | 11.58 | $5.86 | 144829 |
| 2025-11-28 | 12.10 | $5.88 | 88300 |
| 2025-11-26 | 12.39 | $5.84 | 174104 |
| 2025-11-25 | 12.78 | $5.81 | 140123 |
| 2025-11-24 | 13.18 | $5.76 | 93400 |
| 2025-11-21 | 13.17 | $5.69 | 80135 |
| 2025-11-20 | 12.47 | $5.58 | 157103 |
| 2025-11-19 | 11.73 | $5.69 | 182600 |
| 2025-11-18 | 11.33 | $5.65 | 187500 |
| 2025-11-17 | 10.49 | $5.66 | 176800 |
| 2025-11-14 | 10.01 | $5.70 | 160301 |
| 2025-11-13 | 9.58 | $5.74 | 136300 |
| 2025-11-12 | 9.59 | $5.78 | 189039 |
| 2025-11-11 | 9.95 | $5.82 | 119250 |
| 2025-11-10 | 10.42 | $5.81 | 221800 |
| 2025-11-07 | 10.93 | $5.71 | 133601 |
| 2025-11-06 | 10.61 | $5.72 | 168129 |
| 2025-11-05 | 10.95 | $5.78 | 169394 |
| 2025-11-04 | 11.30 | $5.72 | 147500 |
| 2025-11-03 | 11.33 | $5.79 | 149000 |
| 2025-10-31 | 11.86 | $5.79 | 155000 |
| 2025-10-30 | 12.42 | $5.77 | 142600 |
| 2025-10-29 | 12.68 | $5.78 | 81600 |
| 2025-10-28 | 13.17 | $5.76 | 123700 |
| 2025-10-27 | 13.69 | $5.77 | 237500 |
| 2025-10-24 | 14.23 | $5.72 | 157109 |
| 2025-10-23 | 14.58 | $5.73 | 125300 |
| 2025-10-22 | 14.63 | $5.70 | 76600 |
| 2025-10-21 | 14.68 | $5.73 | 40600 |
| 2025-10-20 | 15.17 | $5.72 | 100600 |
| 2025-10-17 | 15.68 | $5.69 | 122327 |
| 2025-10-16 | 15.92 | $5.71 | 126316 |
| 2025-10-15 | 16.59 | $5.73 | 131342 |
| 2025-10-14 | 17.43 | $5.69 | 185837 |
| 2025-10-13 | 17.87 | $5.69 | 177400 |
| 2025-10-10 | 18.34 | $5.62 | 178800 |
| 2025-10-09 | 18.84 | $5.73 | 241244 |
| 2025-10-08 | 18.71 | $5.77 | 182700 |
| 2025-10-07 | 18.13 | $5.78 | 293000 |
| 2025-10-06 | 17.60 | $5.72 | 118219 |
| 2025-10-03 | 17.41 | $5.74 | 104200 |
| 2025-10-02 | 17.21 | $5.75 | 153811 |
| 2025-10-01 | 17.00 | $5.75 | 284400 |
| 2025-09-30 | 16.96 | $5.70 | 191700 |
| 2025-09-29 | 17.41 | $5.61 | 106400 |
| 2025-09-26 | 17.74 | $5.58 | 104929 |
| 2025-09-25 | 17.93 | $5.61 | 162100 |
| 2025-09-24 | 18.13 | $5.60 | 100001 |
| 2025-09-23 | 18.68 | $5.64 | 101407 |
| 2025-09-22 | 19.51 | $5.64 | 191341 |
| 2025-09-19 | 20.37 | $5.67 | 125438 |
| 2025-09-18 | 21.41 | $5.65 | 112302 |
| 2025-09-17 | 22.38 | $5.61 | 79116 |
| 2025-09-16 | 23.40 | $5.67 | 102800 |
| 2025-09-15 | 24.57 | $5.68 | 103000 |
| 2025-09-12 | 25.46 | $5.68 | 155900 |
| 2025-09-11 | 26.50 | $5.80 | 118200 |
| 2025-09-10 | 25.87 | $5.75 | 148000 |
| 2025-09-09 | 25.38 | $5.73 | 78700 |
| 2025-09-08 | 25.03 | $5.75 | 85300 |
| 2025-09-05 | 24.75 | $5.71 | 65533 |
| 2025-09-04 | 24.56 | $5.71 | 271817 |
| 2025-09-03 | 24.63 | $5.68 | 132703 |
| 2025-09-02 | 24.90 | $5.67 | 148900 |
| 2025-08-29 | 25.20 | $5.72 | 92137 |
| 2025-08-28 | 25.05 | $5.71 | 77200 |
| 2025-08-27 | 24.89 | $5.69 | 137246 |
| 2025-08-26 | 24.90 | $5.70 | 440600 |
| 2025-08-25 | 24.91 | $5.67 | 102447 |
| 2025-08-22 | 24.92 | $5.69 | 153700 |
| 2025-08-21 | 25.18 | $5.61 | 129224 |
| 2025-08-20 | 25.91 | $5.64 | 127628 |
| 2025-08-19 | 26.43 | $5.68 | 80363 |
| 2025-08-18 | 26.97 | $5.68 | 84014 |
| 2025-08-15 | 26.88 | $5.74 | 125400 |
| 2025-08-14 | 26.49 | $5.73 | 137339 |
| 2025-08-13 | 26.08 | $5.74 | 163436 |
| 2025-08-12 | 25.06 | $5.74 | 198702 |
| 2025-08-11 | 24.17 | $5.65 | 57800 |
| 2025-08-08 | 23.73 | $5.66 | 104313 |
| 2025-08-07 | 23.35 | $5.58 | 291847 |
| 2025-08-06 | 23.03 | $5.62 | 157500 |
| 2025-08-05 | 22.94 | $5.57 | 118722 |
| 2025-08-04 | 23.33 | $5.55 | 102714 |
| 2025-08-01 | 23.83 | $5.50 | 106617 |
| 2025-07-31 | 24.36 | $5.59 | 117444 |
| 2025-07-30 | 23.72 | $5.57 | 193200 |
| 2025-07-29 | 23.04 | $5.58 | 185035 |
| 2025-07-28 | 22.48 | $5.55 | 140531 |
| 2025-07-25 | 21.73 | $5.59 | 152200 |
| 2025-07-24 | 20.95 | $5.51 | 133614 |
| 2025-07-23 | 20.51 | $5.54 | 161128 |
| 2025-07-22 | 20.04 | $5.52 | 82126 |
| 2025-07-21 | 19.55 | $5.54 | 149531 |
| 2025-07-18 | 18.76 | $5.50 | 63100 |
| 2025-07-17 | 18.29 | $5.49 | 196806 |
| 2025-07-16 | 17.81 | $5.49 | 232300 |
| 2025-07-15 | 17.37 | $5.47 | 214415 |
| 2025-07-14 | 16.91 | $5.50 | 153668 |
| 2025-07-11 | 16.58 | $5.44 | 173200 |
| 2025-07-10 | 16.45 | $5.46 | 174100 |
| 2025-07-09 | 16.09 | $5.49 | 171500 |
| 2025-07-08 | 15.71 | $5.47 | 106047 |
| 2025-07-07 | 15.52 | $5.47 | 215400 |
| 2025-07-03 | 15.32 | $5.47 | 219911 |
| 2025-07-02 | 15.11 | $5.42 | 112220 |
| 2025-07-01 | 15.03 | $5.43 | 179000 |
| 2025-06-30 | 14.75 | $5.39 | 242829 |
| 2025-06-27 | 14.51 | $5.36 | 105334 |
| 2025-06-26 | 14.66 | $5.31 | 179300 |
| 2025-06-25 | 15.03 | $5.30 | 106025 |
| 2025-06-24 | 15.42 | $5.30 | 84832 |
| 2025-06-23 | 16.12 | $5.19 | 127319 |
| 2025-06-20 | 16.25 | $5.15 | 125910 |
| 2025-06-18 | 16.47 | $5.21 | 71300 |
| 2025-06-17 | 17.22 | $5.22 | 96000 |
| 2025-06-16 | 18.02 | $5.25 | 151800 |
| 2025-06-13 | 18.75 | $5.17 | 115200 |
| 2025-06-12 | 19.60 | $5.28 | 135122 |
| 2025-06-11 | 19.97 | $5.37 | 146900 |
| 2025-06-10 | 19.19 | $5.38 | 121007 |
| 2025-06-09 | 18.49 | $5.33 | 79021 |
| 2025-06-06 | 17.94 | $5.32 | 55404 |
| 2025-06-05 | 17.36 | $5.32 | 49400 |
| 2025-06-04 | 16.88 | $5.31 | 70311 |
| 2025-06-03 | 16.50 | $5.30 | 123800 |
| 2025-06-02 | 16.16 | $5.24 | 126100 |
| 2025-05-30 | 15.99 | $5.29 | 63000 |
| 2025-05-29 | 15.81 | $5.23 | 56528 |
| 2025-05-28 | 15.75 | $5.20 | 226400 |
| 2025-05-27 | 15.68 | $5.28 | 56800 |
| 2025-05-23 | 15.45 | $5.19 | 61033 |
| 2025-05-22 | 15.68 | $5.23 | 56400 |
| 2025-05-21 | 15.41 | $5.23 | 61443 |
| 2025-05-20 | 15.12 | $5.25 | 89900 |
| 2025-05-19 | 14.93 | $5.23 | 78248 |
| 2025-05-16 | 14.97 | $5.24 | 56000 |
| 2025-05-15 | 15.00 | $5.19 | 47300 |
| 2025-05-14 | 15.04 | $5.22 | 66000 |
| 2025-05-13 | 15.09 | $5.21 | 153100 |
| 2025-05-12 | 15.13 | $5.16 | 157129 |
| 2025-05-09 | 15.48 | $5.08 | 22700 |
| 2025-05-08 | 16.23 | $5.07 | 30928 |
| 2025-05-07 | 17.01 | $5.07 | 53615 |
| 2025-05-06 | 17.83 | $5.05 | 46835 |
| 2025-05-05 | 18.69 | $5.11 | 45705 |
| 2025-05-02 | 19.65 | $5.09 | 60200 |
| 2025-05-01 | 20.61 | $5.07 | 79525 |
| 2025-04-30 | 21.47 | $5.02 | 124104 |
| 2025-04-29 | 21.96 | $5.01 | 29233 |
| 2025-04-28 | 22.60 | $4.98 | 57201 |
| 2025-04-25 | 23.23 | $4.98 | 56348 |
| 2025-04-24 | 23.84 | $4.95 | 45800 |
| 2025-04-23 | 24.23 | $4.84 | 89900 |
| 2025-04-22 | 24.44 | $4.77 | 62900 |
| 2025-04-21 | 23.87 | $4.70 | 97807 |
| 2025-04-17 | 23.27 | $4.76 | 73800 |
| 2025-04-16 | 23.03 | $4.75 | 74200 |
| 2025-04-15 | 22.78 | $4.84 | 99100 |
| 2025-04-14 | 22.82 | $4.76 | 75333 |
| 2025-04-11 | 22.46 | $4.69 | 116420 |
| 2025-04-10 | 21.85 | $4.59 | 96700 |
| 2025-04-09 | 20.97 | $4.76 | 184600 |
| 2025-04-08 | 20.03 | $4.43 | 136900 |
| 2025-04-07 | 18.31 | $4.43 | 301814 |
| 2025-04-04 | 16.02 | $4.54 | 287847 |
| 2025-04-03 | 14.09 | $4.90 | 88547 |
| 2025-04-02 | 13.60 | $5.01 | 72924 |
| 2025-04-01 | 13.47 | $4.97 | 233322 |
| 2025-03-31 | 13.24 | $4.95 | 158900 |
| 2025-03-28 | 12.61 | $4.92 | 79500 |
| 2025-03-27 | 12.27 | $5.02 | 59600 |
| 2025-03-26 | 12.42 | $5.01 | 79500 |
| 2025-03-25 | 12.66 | $5.07 | 70928 |
| 2025-03-24 | 13.23 | $5.03 | 78434 |
| 2025-03-21 | 13.57 | $5.02 | 50900 |
| 2025-03-20 | 13.54 | $5.02 | 58700 |
| 2025-03-19 | 13.66 | $5.02 | 62900 |
| 2025-03-18 | 13.79 | $4.99 | 40247 |
| 2025-03-17 | 13.54 | $5.01 | 57734 |
| 2025-03-14 | 13.29 | $4.93 | 48601 |
| 2025-03-13 | 12.42 | $4.87 | 107900 |
| 2025-03-12 | 11.51 | $5.02 | 97314 |
| 2025-03-11 | 11.49 | $4.99 | 84200 |
| 2025-03-10 | 11.25 | $5.00 | 99601 |
| 2025-03-07 | 11.23 | $5.08 | 95027 |
| 2025-03-06 | 11.64 | $5.06 | 111800 |
| 2025-03-05 | 12.08 | $5.11 | 94345 |
| 2025-03-04 | 12.53 | $5.05 | 230612 |
| 2025-03-03 | 12.83 | $5.11 | 132500 |
| 2025-02-28 | 12.97 | $5.14 | 65118 |
| 2025-02-27 | 13.38 | $5.15 | 166629 |
| 2025-02-26 | 13.71 | $5.19 | 95200 |
| 2025-02-25 | 13.54 | $5.17 | 160345 |
| 2025-02-24 | 13.45 | $5.19 | 103839 |
| 2025-02-21 | 13.13 | $5.21 | 250000 |
| 2025-02-20 | 12.70 | $5.24 | 153400 |
| 2025-02-19 | 11.92 | $5.25 | 379414 |
| 2025-02-18 | 11.16 | $5.25 | 211949 |
| 2025-02-14 | 10.26 | $5.22 | 593438 |
| 2025-02-13 | 9.31 | $5.13 | 91828 |
| 2025-02-12 | 9.41 | $5.09 | 71100 |
| 2025-02-11 | 9.87 | $5.07 | 49908 |
| 2025-02-10 | 10.36 | $5.07 | 97507 |
| 2025-02-07 | 10.68 | $5.06 | 91732 |
| 2025-02-06 | 11.03 | $5.05 | 104913 |
| 2025-02-05 | 11.56 | $5.05 | 178132 |
| 2025-02-04 | 12.05 | $5.02 | 144812 |
| 2025-02-03 | 12.41 | $4.98 | 92921 |
| 2025-01-31 | 12.35 | $5.00 | 61400 |
| 2025-01-30 | 12.82 | $4.99 | 95910 |
| 2025-01-29 | 13.32 | $4.96 | 143000 |
| 2025-01-28 | 13.49 | $5.00 | 158200 |
| 2025-01-27 | 13.67 | $4.95 | 167021 |
| 2025-01-24 | 13.77 | $5.02 | 149324 |
| 2025-01-23 | 14.44 | $5.01 | 106300 |
| 2025-01-22 | 15.17 | $5.02 | 172800 |
| 2025-01-21 | 15.84 | $5.03 | 92234 |
| 2025-01-17 | 16.57 | $4.99 | 116116 |
| 2025-01-16 | 17.27 | $4.96 | 137309 |
| 2025-01-15 | 17.77 | $4.94 | 151500 |
| 2025-01-14 | 18.21 | $4.85 | 86825 |
| 2025-01-13 | 18.10 | $4.84 | 216100 |
| 2025-01-10 | 17.61 | $4.82 | 141300 |
| 2025-01-08 | 17.31 | $4.87 | 63531 |
| 2025-01-07 | 17.18 | $4.87 | 90100 |
| 2025-01-06 | 17.04 | $4.88 | 100667 |
| 2025-01-03 | 17.07 | $4.85 | 293700 |
| 2025-01-02 | 16.67 | $4.81 | 1.3M |
| 2024-12-31 | 16.25 | $4.97 | 149700 |
| 2024-12-30 | 16.89 | $4.90 | 65600 |
| 2024-12-27 | 16.90 | $4.92 | 47601 |
| 2024-12-26 | 17.22 | $4.97 | 93900 |
| 2024-12-24 | 17.56 | $4.92 | 46400 |
| 2024-12-23 | 17.42 | $4.83 | 52337 |
| 2024-12-20 | 16.61 | $4.81 | 121929 |
| 2024-12-19 | 15.38 | $4.76 | 72400 |
| 2024-12-18 | 14.25 | $4.81 | 222008 |
| 2024-12-17 | 13.37 | $4.93 | 58900 |
| 2024-12-16 | 13.12 | $4.95 | 74000 |
| 2024-12-13 | 13.13 | $4.94 | 114148 |
| 2024-12-12 | 13.14 | $4.93 | 226500 |
| 2024-12-11 | 13.15 | $5.08 | 68518 |
| 2024-12-10 | 12.84 | $5.04 | 83700 |
| 2024-12-09 | 12.72 | $5.09 | 60300 |
| 2024-12-06 | 12.14 | $5.07 | 93832 |
| 2024-12-05 | 11.63 | $5.07 | 74700 |
| 2024-12-04 | 11.40 | $5.05 | 119600 |
| 2024-12-03 | 11.26 | $5.01 | 74200 |
| 2024-12-02 | 11.33 | $5.03 | 71044 |
| 2024-11-29 | 11.52 | $4.98 | 77636 |
| 2024-11-27 | 11.93 | $4.92 | 60000 |
| 2024-11-26 | 11.95 | $4.94 | 74902 |
| 2024-11-25 | 12.08 | $4.95 | 142507 |
| 2024-11-22 | 12.45 | $4.93 | 63239 |
| 2024-11-21 | 12.27 | $4.92 | 223310 |
| 2024-11-20 | 11.93 | $4.90 | 78200 |
| 2024-11-19 | 11.67 | $4.90 | 127800 |
| 2024-11-18 | 11.40 | $4.90 | 65800 |
| 2024-11-15 | 11.43 | $4.87 | 45900 |
| 2024-11-14 | 11.46 | $4.90 | 124919 |
| 2024-11-13 | 11.93 | $4.93 | 271100 |
| 2024-11-12 | 12.54 | $4.93 | 230216 |
| 2024-11-11 | 12.85 | $5.00 | 152600 |
| 2024-11-08 | 12.78 | $4.94 | 84530 |
| 2024-11-07 | 13.15 | $4.94 | 81200 |
| 2024-11-06 | 13.66 | $4.90 | 276406 |
| 2024-11-05 | 14.19 | $4.88 | 62400 |
| 2024-11-04 | 13.90 | $4.82 | 77633 |
| 2024-11-01 | 12.87 | $4.85 | 127000 |
| 2024-10-31 | 11.79 | $4.81 | 103000 |
| 2024-10-30 | 10.66 | $4.88 | 125545 |
| 2024-10-29 | 9.95 | $4.86 | 187300 |
| 2024-10-28 | 9.20 | $4.88 | 125739 |
| 2024-10-25 | 8.52 | $4.88 | 156200 |
| 2024-10-24 | 7.80 | $4.87 | 242630 |
| 2024-10-23 | 7.14 | $4.88 | 110830 |
| 2024-10-22 | 6.54 | $4.93 | 75900 |
| 2024-10-21 | 6.32 | $4.96 | 126200 |
| 2024-10-18 | 6.20 | $4.95 | 136525 |
| 2024-10-17 | 6.18 | $4.97 | 179200 |
| 2024-10-16 | 6.27 | $4.99 | 69434 |
| 2024-10-15 | 6.58 | $5.00 | 138824 |
| 2024-10-14 | 6.84 | $5.02 | 94408 |
| 2024-10-11 | 7.10 | $5.04 | 66300 |
| 2024-10-10 | 6.94 | $5.01 | 58037 |
| 2024-10-09 | 6.97 | $5.03 | 117102 |
| 2024-10-08 | 6.99 | $4.95 | 100845 |
| 2024-10-07 | 7.31 | $4.95 | 88800 |
| 2024-10-04 | 7.33 | $4.95 | 52545 |
| 2024-10-03 | 7.54 | $4.92 | 92209 |
| 2024-10-02 | 7.55 | $4.96 | 74122 |
| 2024-10-01 | 7.84 | $4.96 | 334627 |
| 2024-09-30 | 8.15 | $5.01 | 143200 |
| 2024-09-27 | 8.29 | $4.94 | 117204 |
| 2024-09-26 | 8.62 | $4.95 | 93300 |
| 2024-09-25 | 8.99 | $4.94 | 112321 |
| 2024-09-24 | 9.45 | $4.95 | 175800 |
| 2024-09-23 | 9.85 | $4.94 | 68800 |
| 2024-09-20 | 10.01 | $4.89 | 53705 |
| 2024-09-19 | 9.97 | $4.89 | 175000 |
| 2024-09-18 | 9.94 | $4.84 | 197300 |
| 2024-09-17 | 9.61 | $4.84 | 64900 |
| 2024-09-16 | 9.56 | $4.86 | 119027 |
| 2024-09-13 | 9.41 | $4.82 | 105600 |
| 2024-09-12 | 9.16 | $4.92 | 163700 |
| 2024-09-11 | 9.59 | $4.88 | 119825 |
| 2024-09-10 | 9.67 | $4.84 | 61840 |
| 2024-09-09 | 9.85 | $4.83 | 60006 |
| 2024-09-06 | 10.03 | $4.83 | 52200 |
| 2024-09-05 | 10.22 | $4.89 | 46827 |
| 2024-09-04 | 10.69 | $4.88 | 52800 |
| 2024-09-03 | 11.15 | $4.89 | 73045 |
| 2024-08-30 | 11.72 | $4.94 | 55705 |
| 2024-08-29 | 11.85 | $4.93 | 64347 |
| 2024-08-28 | 11.98 | $4.92 | 92527 |
| 2024-08-27 | 12.12 | $4.92 | 78000 |
| 2024-08-26 | 12.48 | $4.93 | 213232 |
| 2024-08-23 | 12.85 | $4.94 | 130500 |
| 2024-08-22 | 13.38 | $4.87 | 75600 |
| 2024-08-21 | 13.80 | $4.89 | 51931 |
| 2024-08-20 | 14.48 | $4.87 | 100216 |
| 2024-08-19 | 15.21 | $4.85 | 167151 |
| 2024-08-16 | 15.71 | $4.88 | 92000 |
| 2024-08-15 | 16.43 | $4.83 | 179417 |
| 2024-08-14 | 17.19 | $4.80 | 63114 |
| 2024-08-13 | 17.83 | $4.79 | 85734 |
| 2024-08-12 | 18.37 | $4.73 | 51943 |
| 2024-08-09 | 18.60 | $4.70 | 103800 |
| 2024-08-08 | 18.63 | $4.66 | 72672 |
| 2024-08-07 | 18.23 | $4.59 | 110829 |
| 2024-08-06 | 17.80 | $4.56 | 194911 |
| 2024-08-05 | 16.73 | $4.53 | 149024 |
| 2024-08-02 | 15.26 | $4.74 | 108300 |
| 2024-08-01 | 15.23 | $4.85 | 130100 |
| 2024-07-31 | 15.70 | $4.90 | 102300 |
| 2024-07-30 | 16.07 | $4.83 | 64300 |
| 2024-07-29 | 16.76 | $4.86 | 84913 |
| 2024-07-26 | 17.50 | $4.84 | 96026 |
| 2024-07-25 | 18.28 | $4.84 | 122528 |
| 2024-07-24 | 19.19 | $4.88 | 99200 |
| 2024-07-23 | 20.06 | $4.95 | 104900 |
| 2024-07-22 | 20.13 | $4.97 | 66000 |
| 2024-07-19 | 20.45 | $4.93 | 76300 |
| 2024-07-18 | 21.16 | $4.93 | 87113 |
| 2024-07-17 | 21.91 | $4.96 | 93600 |
| 2024-07-16 | 22.36 | $5.04 | 129900 |
| 2024-07-15 | 22.10 | $5.02 | 162200 |
| 2024-07-12 | 21.98 | $4.98 | 141600 |
| 2024-07-11 | 21.85 | $4.99 | 191900 |
| 2024-07-10 | 21.72 | $4.98 | 87617 |
| 2024-07-09 | 21.65 | $4.99 | 95313 |
| 2024-07-08 | 21.87 | $4.96 | 221800 |
| 2024-07-05 | 22.11 | $4.99 | 155100 |
| 2024-07-03 | 21.13 | $5.00 | 72100 |
| 2024-07-02 | 20.22 | $4.93 | 76220 |
| 2024-07-01 | 19.68 | $4.90 | 246000 |
| 2024-06-28 | 19.10 | $4.86 | 95600 |
| 2024-06-27 | 18.64 | $4.87 | 81507 |
| 2024-06-26 | 18.31 | $4.84 | 77900 |
| 2024-06-25 | 18.26 | $4.85 | 139800 |
| 2024-06-24 | 18.22 | $4.84 | 95114 |
| 2024-06-21 | 18.50 | $4.80 | 95917 |
| 2024-06-20 | 18.96 | $4.79 | 134648 |
| 2024-06-18 | 19.35 | $4.81 | 118500 |
| 2024-06-17 | 19.55 | $4.81 | 117500 |
| 2024-06-14 | 19.91 | $4.83 | 51846 |
| 2024-06-13 | 20.19 | $4.86 | 183716 |
| 2024-06-12 | 20.72 | $4.93 | 149612 |
| 2024-06-11 | 20.00 | $4.91 | 143500 |
| 2024-06-10 | 19.87 | $4.86 | 97621 |
| 2024-06-07 | 19.91 | $4.87 | 66910 |
| 2024-06-06 | 19.81 | $4.89 | 108600 |
| 2024-06-05 | 19.58 | $4.86 | 155300 |
| 2024-06-04 | 19.41 | $4.84 | 78844 |
| 2024-06-03 | 19.67 | $4.79 | 123900 |
| 2024-05-31 | 19.94 | $4.81 | 129200 |
| 2024-05-30 | 20.59 | $4.78 | 56900 |
| 2024-05-29 | 21.17 | $4.78 | 85813 |
| 2024-05-28 | 21.78 | $4.83 | 142120 |
| 2024-05-24 | 21.97 | $4.84 | 92300 |
| 2024-05-23 | 22.34 | $4.76 | 157022 |
| 2024-05-22 | 22.72 | $4.82 | 41443 |
| 2024-05-21 | 22.29 | $4.84 | 47200 |
| 2024-05-20 | 21.70 | $4.83 | 57136 |
| 2024-05-17 | 21.14 | $4.81 | 52225 |
| 2024-05-16 | 20.69 | $4.81 | 192305 |
| 2024-05-15 | 20.09 | $4.82 | 101200 |
| 2024-05-14 | 19.52 | $4.75 | 94615 |
| 2024-05-13 | 19.24 | $4.77 | 156100 |
| 2024-05-10 | 18.72 | $4.76 | 135700 |
| 2024-05-09 | 18.30 | $4.75 | 69900 |
| 2024-05-08 | 18.05 | $4.72 | 108400 |
| 2024-05-07 | 17.86 | $4.74 | 56400 |
| 2024-05-06 | 17.34 | $4.71 | 48646 |
| 2024-05-03 | 16.98 | $4.69 | 125303 |
| 2024-05-02 | 16.73 | $4.62 | 193500 |
| 2024-05-01 | 16.96 | $4.57 | 79406 |
| 2024-04-30 | 17.44 | $4.54 | 75200 |
| 2024-04-29 | 17.93 | $4.59 | 59923 |
| 2024-04-26 | 18.19 | $4.56 | 70216 |
| 2024-04-25 | 18.67 | $4.54 | 82027 |
| 2024-04-24 | 19.49 | $4.54 | 65823 |
| 2024-04-23 | 20.00 | $4.53 | 83500 |
| 2024-04-22 | 20.61 | $4.46 | 60902 |
| 2024-04-19 | 21.64 | $4.42 | 134936 |
| 2024-04-18 | 22.58 | $4.45 | 109400 |
| 2024-04-17 | 23.72 | $4.46 | 118900 |
| 2024-04-16 | 24.85 | $4.51 | 131929 |
| 2024-04-15 | 25.95 | $4.48 | 138036 |
| 2024-04-12 | 27.03 | $4.54 | 111300 |
| 2024-04-11 | 27.66 | $4.66 | 179300 |
| 2024-04-10 | 27.56 | $4.61 | 131500 |
| 2024-04-09 | 27.45 | $4.70 | 120900 |
| 2024-04-08 | 26.57 | $4.73 | 169200 |
| 2024-04-05 | 25.69 | $4.70 | 88945 |
| 2024-04-04 | 25.05 | $4.64 | 148000 |
| 2024-04-03 | 24.38 | $4.68 | 139200 |
| 2024-04-02 | 23.93 | $4.68 | 206901 |
| 2024-04-01 | 23.46 | $4.73 | 202400 |
| 2024-03-28 | 22.19 | $4.80 | 1.0M |
| 2024-03-27 | 20.85 | $4.70 | 244842 |
| 2024-03-26 | 20.46 | $4.66 | 137800 |
| 2024-03-25 | 20.36 | $4.64 | 161527 |
| 2024-03-22 | 20.25 | $4.67 | 99900 |
| 2024-03-21 | 19.89 | $4.66 | 243000 |
| 2024-03-20 | 19.51 | $4.63 | 80639 |
| 2024-03-19 | 19.47 | $4.57 | 53519 |
| 2024-03-18 | 19.75 | $4.56 | 63200 |
| 2024-03-15 | 19.69 | $4.56 | 38300 |
| 2024-03-14 | 19.79 | $4.55 | 91100 |
| 2024-03-13 | 19.90 | $4.60 | 58706 |
| 2024-03-12 | 19.56 | $4.58 | 83727 |
| 2024-03-11 | 19.27 | $4.53 | 107016 |
| 2024-03-08 | 19.40 | $4.63 | 155013 |
| 2024-03-07 | 18.39 | $4.65 | 84000 |
| 2024-03-06 | 17.60 | $4.64 | 89225 |
| 2024-03-05 | 16.85 | $4.60 | 85617 |
| 2024-03-04 | 16.20 | $4.63 | 123400 |
| 2024-03-01 | 15.39 | $4.58 | 161823 |
| 2024-02-29 | 14.82 | $4.52 | 101303 |
| 2024-02-28 | 14.74 | $4.49 | 86900 |
| 2024-02-27 | 15.06 | $4.51 | 120820 |
| 2024-02-26 | 15.13 | $4.49 | 125900 |
| 2024-02-23 | 15.21 | $4.54 | 117218 |
| 2024-02-22 | 15.04 | $4.50 | 55611 |
| 2024-02-21 | 15.13 | $4.46 | 94234 |
| 2024-02-20 | 15.64 | $4.48 | 133012 |
| 2024-02-16 | 15.93 | $4.44 | 144209 |
| 2024-02-15 | 16.34 | $4.46 | 162233 |
| 2024-02-14 | 16.65 | $4.44 | 154400 |
| 2024-02-13 | 17.17 | $4.40 | 103026 |
| 2024-02-12 | 17.72 | $4.49 | 118200 |
| 2024-02-09 | 17.45 | $4.48 | 104644 |
| 2024-02-08 | 17.35 | $4.49 | 140606 |
| 2024-02-07 | 17.23 | $4.48 | 193100 |
| 2024-02-06 | 17.11 | $4.44 | 155323 |
| 2024-02-05 | 17.61 | $4.40 | 203600 |
| 2024-02-02 | 18.52 | $4.39 | 214233 |
| 2024-02-01 | 18.77 | $4.41 | 99800 |
| 2024-01-31 | 19.04 | $4.38 | 157800 |
| 2024-01-30 | 19.32 | $4.42 | 117100 |
| 2024-01-29 | 18.79 | $4.42 | 207546 |
| 2024-01-26 | 18.24 | $4.40 | 106319 |
| 2024-01-25 | 17.82 | $4.42 | 54304 |
| 2024-01-24 | 17.38 | $4.38 | 322100 |
| 2024-01-23 | 16.92 | $4.38 | 148500 |
| 2024-01-22 | 16.91 | $4.37 | 163738 |
| 2024-01-19 | 17.07 | $4.35 | 87200 |
| 2024-01-18 | 17.53 | $4.31 | 120134 |
| 2024-01-17 | 18.10 | $4.29 | 100400 |
| 2024-01-16 | 18.71 | $4.35 | 41426 |
| 2024-01-12 | 18.67 | $4.39 | 73836 |
| 2024-01-11 | 17.96 | $4.40 | 111228 |
| 2024-01-10 | 17.44 | $4.40 | 60016 |
| 2024-01-09 | 17.06 | $4.36 | 70713 |
| 2024-01-08 | 16.92 | $4.34 | 57837 |
| 2024-01-05 | 16.94 | $4.29 | 75838 |
| 2024-01-04 | 17.35 | $4.30 | 128300 |
| 2024-01-03 | 17.78 | $4.30 | 99542 |
| 2024-01-02 | 18.12 | $4.33 | 189314 |
| 2023-12-29 | 17.99 | $4.34 | 68262 |
| 2023-12-28 | 18.12 | $4.33 | 92900 |
| 2023-12-27 | 17.86 | $4.36 | 140000 |
| 2023-12-26 | 17.60 | $4.35 | 56700 |
| 2023-12-22 | 17.40 | $4.34 | 137871 |
| 2023-12-21 | 17.18 | $4.33 | 114812 |
| 2023-12-20 | 16.96 | $4.30 | 105201 |
| 2023-12-19 | 16.73 | $4.32 | 79900 |
| 2023-12-18 | 16.16 | $4.33 | 76000 |
| 2023-12-15 | 15.82 | $4.28 | 75900 |
| 2023-12-14 | 15.60 | $4.29 | 136500 |
| 2023-12-13 | 15.16 | $4.30 | 119019 |
| 2023-12-12 | 14.89 | $4.20 | 116400 |
| 2023-12-11 | 15.29 | $4.20 | 79700 |
| 2023-12-08 | 15.78 | $4.28 | 111300 |
| 2023-12-07 | 15.34 | $4.31 | 71739 |
| 2023-12-06 | 14.88 | $4.25 | 84900 |
| 2023-12-05 | 14.69 | $4.25 | 121848 |
| 2023-12-04 | 14.73 | $4.23 | 167000 |
| 2023-12-01 | 14.77 | $4.24 | 111100 |
| 2023-11-30 | 15.06 | $4.20 | 91015 |
| 2023-11-29 | 15.53 | $4.22 | 108400 |
| 2023-11-28 | 15.73 | $4.20 | 146600 |
| 2023-11-27 | 16.02 | $4.19 | 111327 |
| 2023-11-24 | 15.92 | $4.23 | 43200 |
| 2023-11-22 | 15.73 | $4.22 | 79912 |
| 2023-11-21 | 15.41 | $4.19 | 97600 |
| 2023-11-20 | 15.28 | $4.19 | 68812 |
| 2023-11-17 | 15.21 | $4.15 | 84005 |
| 2023-11-16 | 15.41 | $4.14 | 47982 |
| 2023-11-15 | 15.61 | $4.13 | 94700 |
| 2023-11-14 | 15.83 | $4.10 | 85100 |
| 2023-11-13 | 16.39 | $4.03 | 37400 |
| 2023-11-10 | 16.84 | $4.01 | 59300 |
| 2023-11-09 | 17.14 | $3.93 | 84113 |
| 2023-11-08 | 17.46 | $3.99 | 121400 |
| 2023-11-07 | 18.07 | $3.98 | 553100 |
| 2023-11-06 | 18.71 | $4.02 | 152900 |
| 2023-11-03 | 19.35 | $4.03 | 143626 |
| 2023-11-02 | 20.04 | $3.98 | 99200 |
| 2023-11-01 | 21.01 | $3.88 | 98302 |
| 2023-10-31 | 21.09 | $3.84 | 73643 |
| 2023-10-30 | 20.87 | $3.80 | 93947 |
| 2023-10-27 | 20.22 | $3.74 | 100900 |
| 2023-10-26 | 19.43 | $3.78 | 153230 |
| 2023-10-25 | 18.81 | $3.83 | 137600 |
| 2023-10-24 | 18.26 | $3.90 | 106742 |
| 2023-10-23 | 18.05 | $3.87 | 78100 |
| 2023-10-20 | 17.95 | $3.92 | 128100 |
| 2023-10-19 | 17.91 | $3.95 | 122817 |
| 2023-10-18 | 18.13 | $3.97 | 66645 |
| 2023-10-17 | 18.63 | $4.01 | 59903 |
| 2023-10-16 | 19.17 | $4.02 | 108100 |
| 2023-10-13 | 20.08 | $3.99 | 55549 |
| 2023-10-12 | 21.05 | $4.04 | 167512 |
| 2023-10-11 | 22.11 | $4.07 | 124804 |
| 2023-10-10 | 23.15 | $4.05 | 68506 |
| 2023-10-09 | 24.07 | $4.00 | 106438 |
| 2023-10-06 | 24.66 | $3.96 | 47800 |
| 2023-10-05 | 24.85 | $3.92 | 147200 |
| 2023-10-04 | 24.51 | $3.92 | 159437 |
| 2023-10-03 | 24.25 | $3.93 | 177124 |
| 2023-10-02 | 24.19 | $4.00 | 228000 |
| 2023-09-29 | 24.66 | $4.03 | 177336 |
| 2023-09-28 | 23.74 | $4.02 | 112122 |
| 2023-09-27 | 22.51 | $3.98 | 122332 |
| 2023-09-26 | 21.26 | $4.00 | 140845 |
| 2023-09-25 | 19.99 | $4.08 | 124900 |
| 2023-09-22 | 19.01 | $4.11 | 68435 |
| 2023-09-21 | 18.21 | $4.10 | 86327 |
| 2023-09-20 | 17.43 | $4.17 | 68300 |
| 2023-09-19 | 17.07 | $4.18 | 53100 |
| 2023-09-18 | 16.45 | $4.17 | 80000 |
| 2023-09-15 | 15.80 | $4.18 | 78700 |
| 2023-09-14 | 15.11 | $4.17 | 84300 |
| 2023-09-13 | 14.17 | $4.12 | 180631 |
| 2023-09-12 | 13.18 | $4.21 | 119841 |
| 2023-09-11 | 12.60 | $4.25 | 121400 |
| 2023-09-08 | 12.12 | $4.36 | 111165 |
| 2023-09-07 | 12.21 | $4.32 | 76745 |
| 2023-09-06 | 12.20 | $4.32 | 76100 |
| 2023-09-05 | 12.34 | $4.42 | 36319 |
| 2023-09-01 | 12.69 | $4.46 | 55000 |
| 2023-08-31 | 12.51 | $4.47 | 47407 |
| 2023-08-30 | 12.49 | $4.46 | 90019 |
| 2023-08-29 | 12.56 | $4.41 | 74622 |
| 2023-08-28 | 12.98 | $4.37 | 41916 |
| 2023-08-25 | 13.40 | $4.33 | 73200 |
| 2023-08-24 | 13.63 | $4.31 | 58400 |
| 2023-08-23 | 13.95 | $4.35 | 74700 |
| 2023-08-22 | 14.48 | $4.33 | 81200 |
| 2023-08-21 | 14.50 | $4.31 | 128211 |
| 2023-08-18 | 14.52 | $4.31 | 67620 |
| 2023-08-17 | 14.55 | $4.33 | 133600 |
| 2023-08-16 | 14.81 | $4.32 | 145507 |
| 2023-08-15 | 14.89 | $4.33 | 28908 |
| 2023-08-14 | 15.66 | $4.38 | 65423 |
| 2023-08-11 | 16.19 | $4.38 | 51402 |
| 2023-08-10 | 16.76 | $4.39 | 93228 |
| 2023-08-09 | 17.16 | $4.39 | 56500 |
| 2023-08-08 | 17.83 | $4.35 | 52733 |
| 2023-08-07 | 18.63 | $4.39 | 111202 |
| 2023-08-04 | 19.37 | $4.35 | 60037 |
| 2023-08-03 | 20.33 | $4.39 | 69100 |
| 2023-08-02 | 21.05 | $4.43 | 48039 |
| 2023-08-01 | 21.38 | $4.51 | 58334 |
| 2023-07-31 | 20.89 | $4.51 | 96929 |
| 2023-07-28 | 20.37 | $4.50 | 72745 |
| 2023-07-27 | 20.26 | $4.46 | 94600 |
| 2023-07-26 | 20.16 | $4.44 | 73249 |
| 2023-07-25 | 20.37 | $4.45 | 253400 |
| 2023-07-24 | 20.59 | $4.48 | 63317 |
| 2023-07-21 | 20.09 | $4.48 | 78100 |
| 2023-07-20 | 19.55 | $4.45 | 74200 |
| 2023-07-19 | 19.21 | $4.48 | 117827 |
| 2023-07-18 | 18.84 | $4.45 | 62515 |
| 2023-07-17 | 18.53 | $4.44 | 50700 |
| 2023-07-14 | 18.40 | $4.39 | 63742 |
| 2023-07-13 | 18.35 | $4.44 | 83239 |
| 2023-07-12 | 18.18 | $4.38 | 86830 |
| 2023-07-11 | 18.21 | $4.37 | 79100 |
| 2023-07-10 | 18.31 | $4.32 | 76116 |
| 2023-07-07 | 18.93 | $4.31 | 61600 |
| 2023-07-06 | 19.59 | $4.28 | 94300 |
| 2023-07-05 | 20.56 | $4.34 | 111549 |
| 2023-07-03 | 21.17 | $4.38 | 165438 |
| 2023-06-30 | 21.61 | $4.35 | 104034 |
| 2023-06-29 | 22.49 | $4.29 | 94215 |
| 2023-06-28 | 23.48 | $4.26 | 103100 |
| 2023-06-27 | 24.24 | $4.23 | 81000 |
| 2023-06-26 | 24.61 | $4.17 | 58512 |
| 2023-06-23 | 24.66 | $4.16 | 68200 |
| 2023-06-22 | 24.71 | $4.21 | 39900 |
| 2023-06-21 | 24.97 | $4.21 | 70716 |
| 2023-06-20 | 25.25 | $4.23 | 71291 |
| 2023-06-16 | 25.68 | $4.25 | 61536 |
| 2023-06-15 | 26.50 | $4.26 | 79931 |
| 2023-06-14 | 27.27 | $4.20 | 61240 |
| 2023-06-13 | 27.59 | $4.20 | 72600 |
| 2023-06-12 | 27.82 | $4.17 | 107007 |
| 2023-06-09 | 27.75 | $4.22 | 105817 |
| 2023-06-08 | 28.27 | $4.25 | 64900 |
| 2023-06-07 | 28.60 | $4.21 | 115300 |
| 2023-06-06 | 28.73 | $4.22 | 108803 |
| 2023-06-05 | 28.76 | $4.20 | 94267 |
| 2023-06-02 | 28.78 | $4.20 | 116700 |
| 2023-06-01 | 28.99 | $4.14 | 71600 |
| 2023-05-31 | 28.68 | $4.11 | 154700 |
| 2023-05-30 | 28.01 | $4.14 | 104434 |
| 2023-05-26 | 27.73 | $4.17 | 90600 |
| 2023-05-25 | 27.20 | $4.09 | 105500 |
| 2023-05-24 | 25.85 | $4.07 | 77800 |
| 2023-05-23 | 24.53 | $4.12 | 99800 |
| 2023-05-22 | 23.37 | $4.18 | 95000 |
| 2023-05-19 | 22.48 | $4.22 | 99700 |
| 2023-05-18 | 21.55 | $4.23 | 57514 |
| 2023-05-17 | 21.23 | $4.22 | 36700 |
| 2023-05-16 | 20.61 | $4.17 | 59800 |
| 2023-05-15 | 19.96 | $4.20 | 56200 |
| 2023-05-12 | 19.27 | $4.18 | 62200 |
| 2023-05-11 | 18.55 | $4.20 | 112200 |
| 2023-05-10 | 17.79 | $4.19 | 304400 |
| 2023-05-09 | 17.24 | $4.21 | 90100 |
| 2023-05-08 | 16.78 | $4.26 | 76513 |
| 2023-05-05 | 16.51 | $4.28 | 71600 |
| 2023-05-04 | 16.21 | $4.21 | 67800 |
| 2023-05-03 | 15.59 | $4.25 | 79294 |
| 2023-05-02 | 15.26 | $4.28 | 93426 |
| 2023-05-01 | 14.90 | $4.35 | 87400 |
| 2023-04-28 | 15.09 | $4.36 | 62200 |
| 2023-04-27 | 15.09 | $4.34 | 63400 |
| 2023-04-26 | 14.99 | $4.29 | 65210 |
| 2023-04-25 | 14.59 | $4.30 | 61501 |
| 2023-04-24 | 14.37 | $4.37 | 73600 |
| 2023-04-21 | 14.48 | $4.38 | 67000 |
| 2023-04-20 | 14.61 | $4.40 | 47100 |
| 2023-04-19 | 14.88 | $4.43 | 51000 |
| 2023-04-18 | 15.45 | $4.46 | 68616 |
| 2023-04-17 | 16.24 | $4.45 | 32436 |
| 2023-04-14 | 16.96 | $4.43 | 74406 |
| 2023-04-13 | 17.73 | $4.44 | 53700 |
| 2023-04-12 | 18.46 | $4.41 | 28700 |
| 2023-04-11 | 19.29 | $4.41 | 65317 |
| 2023-04-10 | 20.11 | $4.42 | 33720 |
| 2023-04-06 | 20.82 | $4.40 | 56032 |
| 2023-04-05 | 21.51 | $4.37 | 117722 |
| 2023-04-04 | 22.24 | $4.42 | 103940 |
| 2023-04-03 | 23.40 | $4.49 | 169938 |
| 2023-03-31 | 24.58 | $4.47 | 104500 |
| 2023-03-30 | 25.16 | $4.39 | 66926 |
| 2023-03-29 | 25.24 | $4.33 | 69321 |
| 2023-03-28 | 24.83 | $4.28 | 86344 |
| 2023-03-27 | 24.12 | $4.29 | 113200 |
| 2023-03-24 | 23.42 | $4.31 | 91337 |
| 2023-03-23 | 22.60 | $4.33 | 166600 |
| 2023-03-22 | 21.84 | $4.34 | 83922 |
| 2023-03-21 | 21.28 | $4.40 | 73446 |
| 2023-03-20 | 20.45 | $4.31 | 69333 |
| 2023-03-17 | 18.97 | $4.29 | 62923 |
| 2023-03-16 | 17.48 | $4.37 | 134500 |
| 2023-03-15 | 15.91 | $4.35 | 54576 |
| 2023-03-14 | 14.38 | $4.41 | 67015 |
| 2023-03-13 | 13.10 | $4.44 | 89637 |
| 2023-03-10 | 11.86 | $4.53 | 64905 |
| 2023-03-09 | 10.63 | $4.65 | 73900 |
| 2023-03-08 | 10.24 | $4.77 | 47800 |
| 2023-03-07 | 10.17 | $4.73 | 53600 |
| 2023-03-06 | 10.16 | $4.80 | 72100 |
| 2023-03-03 | 10.53 | $4.78 | 101514 |
| 2023-03-02 | 10.62 | $4.74 | 39741 |
| 2023-03-01 | 10.33 | $4.72 | 74600 |
| 2023-02-28 | 10.34 | $4.72 | 64107 |
| 2023-02-27 | 10.34 | $4.71 | 48600 |
| 2023-02-24 | 10.34 | $4.65 | 95539 |
| 2023-02-23 | 10.05 | $4.71 | 122538 |
| 2023-02-22 | 9.97 | $4.70 | 68405 |
| 2023-02-21 | 9.89 | $4.70 | 81400 |
| 2023-02-17 | 9.90 | $4.80 | 80000 |
| 2023-02-16 | 10.31 | $4.85 | 60804 |
| 2023-02-15 | 10.46 | $4.94 | 75028 |
| 2023-02-14 | 10.63 | $4.91 | 99331 |
| 2023-02-13 | 10.60 | $4.92 | 49600 |
| 2023-02-10 | 10.74 | $4.86 | 36743 |
| 2023-02-09 | 11.15 | $4.85 | 94831 |
| 2023-02-08 | 11.15 | $4.86 | 102440 |
| 2023-02-07 | 11.15 | $4.91 | 80500 |
| 2023-02-06 | 11.14 | $4.87 | 34700 |
| 2023-02-03 | 11.33 | $4.88 | 48636 |
| 2023-02-02 | 11.48 | $4.92 | 64700 |
| 2023-02-01 | 11.41 | $4.86 | 46219 |
| 2023-01-31 | 11.85 | $4.81 | 56900 |
| 2023-01-30 | 12.47 | $4.75 | 29684 |
| 2023-01-27 | 12.81 | $4.75 | 55111 |
| 2023-01-26 | 13.16 | $4.74 | 47419 |
| 2023-01-25 | 13.38 | $4.68 | 58300 |
| 2023-01-24 | 13.34 | $4.65 | 104400 |
| 2023-01-23 | 13.29 | $4.67 | 130351 |
| 2023-01-20 | 13.13 | $4.57 | 24600 |
| 2023-01-19 | 13.50 | $4.54 | 118805 |
| 2023-01-18 | 13.89 | $4.58 | 52600 |
| 2023-01-17 | 13.98 | $4.61 | 31135 |
| 2023-01-13 | 14.22 | $4.64 | 87500 |
| 2023-01-12 | 14.54 | $4.62 | 69000 |
| 2023-01-11 | 14.74 | $4.61 | 108633 |
| 2023-01-10 | 14.90 | $4.60 | 54600 |
| 2023-01-09 | 15.31 | $4.58 | 35500 |
| 2023-01-06 | 15.62 | $4.58 | 72600 |
| 2023-01-05 | 16.40 | $4.50 | 73100 |
| 2023-01-04 | 17.04 | $4.54 | 56035 |
| 2023-01-03 | 17.87 | $4.49 | 228615 |
| 2022-12-30 | 18.41 | $4.37 | 113702 |
| 2022-12-29 | 18.10 | $4.38 | 166845 |
| 2022-12-28 | 17.77 | $4.32 | 113205 |
| 2022-12-27 | 17.51 | $4.39 | 85000 |
| 2022-12-23 | 17.53 | $4.44 | 49100 |
| 2022-12-22 | 17.69 | $4.41 | 39700 |
| 2022-12-21 | 17.79 | $4.48 | 103200 |
| 2022-12-20 | 18.03 | $4.41 | 62800 |
| 2022-12-19 | 18.06 | $4.43 | 52127 |
| 2022-12-16 | 18.21 | $4.51 | 73600 |
| 2022-12-15 | 17.96 | $4.56 | 83006 |
| 2022-12-14 | 18.02 | $4.70 | 78637 |
| 2022-12-13 | 18.62 | $4.73 | 68300 |
| 2022-12-12 | 19.40 | $4.70 | 119600 |
| 2022-12-09 | 19.94 | $4.86 | 135700 |
| 2022-12-08 | 20.91 | $4.91 | 51400 |
| 2022-12-07 | 21.25 | $4.91 | 56101 |
| 2022-12-06 | 21.55 | $4.93 | 45200 |
| 2022-12-05 | 21.80 | $4.97 | 98813 |
| 2022-12-02 | 21.81 | $5.04 | 68058 |
| 2022-12-01 | 21.48 | $5.08 | 57500 |
| 2022-11-30 | 20.86 | $5.04 | 52300 |
| 2022-11-29 | 20.43 | $4.95 | 127900 |
| 2022-11-28 | 20.29 | $4.91 | 117039 |
| 2022-11-25 | 19.95 | $5.00 | 36639 |
| 2022-11-23 | 19.08 | $4.99 | 39300 |
| 2022-11-22 | 18.20 | $4.90 | 55026 |
| 2022-11-21 | 17.49 | $4.88 | 36229 |
| 2022-11-18 | 16.85 | $4.91 | 95708 |
| 2022-11-17 | 16.18 | $4.84 | 82922 |
| 2022-11-16 | 15.80 | $4.83 | 87665 |
| 2022-11-15 | 15.08 | $4.82 | 107900 |
| 2022-11-14 | 14.32 | $4.77 | 85300 |
| 2022-11-11 | 13.81 | $4.83 | 53144 |
| 2022-11-10 | 13.27 | $4.82 | 69417 |
| 2022-11-09 | 12.93 | $4.60 | 124800 |
| 2022-11-08 | 13.30 | $4.63 | 68110 |
| 2022-11-07 | 13.40 | $4.63 | 34500 |
| 2022-11-04 | 13.80 | $4.59 | 69609 |
| 2022-11-03 | 14.27 | $4.55 | 28000 |
| 2022-11-02 | 15.02 | $4.58 | 60610 |
| 2022-11-01 | 15.48 | $4.68 | 40300 |
| 2022-10-31 | 15.70 | $4.63 | 72300 |
| 2022-10-28 | 16.21 | $4.63 | 25918 |
| 2022-10-27 | 16.74 | $4.54 | 19344 |
| 2022-10-26 | 17.61 | $4.55 | 45000 |
| 2022-10-25 | 18.52 | $4.55 | 63843 |
| 2022-10-24 | 19.34 | $4.50 | 104848 |
| 2022-10-21 | 20.01 | $4.48 | 24522 |
| 2022-10-20 | 20.43 | $4.36 | 48225 |
| 2022-10-19 | 20.71 | $4.37 | 47331 |
| 2022-10-18 | 20.81 | $4.40 | 82200 |
| 2022-10-17 | 21.09 | $4.34 | 60238 |
| 2022-10-14 | 20.86 | $4.25 | 73330 |
| 2022-10-13 | 20.51 | $4.28 | 69123 |
| 2022-10-12 | 19.93 | $4.27 | 29400 |
| 2022-10-11 | 19.58 | $4.26 | 61702 |
| 2022-10-10 | 19.22 | $4.23 | 88431 |
| 2022-10-07 | 18.96 | $4.33 | 57011 |
| 2022-10-06 | 18.96 | $4.46 | 31200 |
| 2022-10-05 | 19.42 | $4.53 | 56000 |
| 2022-10-04 | 19.86 | $4.54 | 63421 |
| 2022-10-03 | 20.46 | $4.37 | 257400 |
| 2022-09-30 | 20.45 | $4.15 | 154100 |
| 2022-09-29 | 19.46 | $4.25 | 173100 |
| 2022-09-28 | 18.51 | $4.24 | 210845 |
| 2022-09-27 | 17.59 | $4.20 | 138010 |
| 2022-09-26 | 16.68 | $4.30 | 145100 |
| 2022-09-23 | 15.81 | $4.33 | 91700 |
| 2022-09-22 | 15.05 | $4.49 | 106548 |
| 2022-09-21 | 14.91 | $4.60 | 94500 |
| 2022-09-20 | 15.20 | $4.67 | 118300 |
| 2022-09-19 | 15.69 | $4.76 | 89447 |
| 2022-09-16 | 16.48 | $4.77 | 138843 |
| 2022-09-15 | 17.34 | $4.90 | 68800 |
| 2022-09-14 | 17.31 | $5.00 | 216844 |
| 2022-09-13 | 17.28 | $4.88 | 179534 |
| 2022-09-12 | 17.72 | $4.98 | 151407 |
| 2022-09-09 | 18.01 | $5.10 | 163200 |
| 2022-09-08 | 17.98 | $5.00 | 66600 |
| 2022-09-07 | 18.58 | $4.88 | 103716 |
| 2022-09-06 | 19.41 | $4.77 | 90500 |
| 2022-09-02 | 19.93 | $4.84 | 73715 |
| 2022-09-01 | 20.92 | $4.84 | 83000 |
| 2022-08-31 | 21.63 | $4.85 | 73816 |
| 2022-08-30 | 22.72 | $4.89 | 111000 |
| 2022-08-29 | 23.74 | $4.92 | 75000 |
| 2022-08-26 | 24.61 | $4.94 | 63100 |
| 2022-08-25 | 25.46 | $5.03 | 109420 |
| 2022-08-24 | 25.95 | $4.98 | 100600 |
| 2022-08-23 | 26.84 | $4.95 | 85635 |
| 2022-08-22 | 27.50 | $4.97 | 143821 |
| 2022-08-19 | 28.05 | $5.10 | 72238 |
| 2022-08-18 | 27.93 | $5.15 | 70838 |
| 2022-08-17 | 27.46 | $5.12 | 100300 |
| 2022-08-16 | 26.96 | $5.20 | 113300 |
| 2022-08-15 | 25.91 | $5.22 | 87300 |
| 2022-08-12 | 24.80 | $5.20 | 92300 |
| 2022-08-11 | 23.67 | $5.11 | 97529 |
| 2022-08-10 | 22.77 | $5.07 | 107400 |
| 2022-08-09 | 21.94 | $5.02 | 80227 |
| 2022-08-08 | 21.37 | $4.98 | 93500 |
| 2022-08-05 | 20.85 | $4.95 | 98606 |
| 2022-08-04 | 20.47 | $4.90 | 83700 |
| 2022-08-03 | 20.34 | $4.81 | 46600 |
| 2022-08-02 | 20.59 | $4.74 | 75900 |
| 2022-08-01 | 21.14 | $4.75 | 166515 |
| 2022-07-29 | 21.71 | $4.73 | 188700 |
| 2022-07-28 | 22.25 | $4.70 | 89900 |
| 2022-07-27 | 23.08 | $4.65 | 97000 |
| 2022-07-26 | 24.17 | $4.55 | 64900 |
| 2022-07-25 | 25.20 | $4.63 | 83327 |
| 2022-07-22 | 26.48 | $4.55 | 88928 |
| 2022-07-21 | 27.84 | $4.59 | 79309 |
| 2022-07-20 | 29.12 | $4.59 | 47526 |
| 2022-07-19 | 30.47 | $4.52 | 95800 |
| 2022-07-18 | 31.49 | $4.43 | 105300 |
| 2022-07-15 | 32.57 | $4.47 | 83300 |
| 2022-07-14 | 33.16 | $4.38 | 98425 |
| 2022-07-13 | 33.23 | $4.36 | 72600 |
| 2022-07-12 | 33.32 | $4.39 | 85819 |
| 2022-07-11 | 33.70 | $4.40 | 68321 |
| 2022-07-08 | 34.11 | $4.43 | 70000 |
| 2022-07-07 | 34.69 | $4.41 | 89400 |
| 2022-07-06 | 35.24 | $4.39 | 108200 |
| 2022-07-05 | 35.81 | $4.43 | 173500 |
| 2022-07-01 | 36.19 | $4.41 | 302616 |
| 2022-06-30 | 36.76 | $4.36 | 116631 |
| 2022-06-29 | 36.82 | $4.36 | 103500 |
| 2022-06-28 | 37.07 | $4.37 | 117308 |
| 2022-06-27 | 37.36 | $4.38 | 118400 |
| 2022-06-24 | 37.32 | $4.38 | 57228 |
| 2022-06-23 | 37.21 | $4.27 | 109710 |
| 2022-06-22 | 36.42 | $4.26 | 103025 |
| 2022-06-21 | 35.61 | $4.25 | 97900 |
| 2022-06-17 | 34.75 | $4.18 | 132426 |
| 2022-06-16 | 33.48 | $4.19 | 361023 |
| 2022-06-15 | 32.21 | $4.38 | 195600 |
| 2022-06-14 | 31.16 | $4.33 | 145200 |
| 2022-06-13 | 30.05 | $4.46 | 87206 |
| 2022-06-10 | 29.19 | $4.63 | 179900 |
| 2022-06-09 | 28.60 | $4.92 | 151717 |
| 2022-06-08 | 29.12 | $4.98 | 183522 |
| 2022-06-07 | 29.97 | $5.01 | 87104 |
| 2022-06-06 | 30.65 | $4.99 | 104842 |
| 2022-06-03 | 31.38 | $4.98 | 171200 |
| 2022-06-02 | 32.14 | $5.04 | 133700 |
| 2022-06-01 | 32.89 | $4.97 | 150100 |
| 2022-05-31 | 33.25 | $4.91 | 65600 |
| 2022-05-27 | 33.82 | $4.93 | 98400 |
| 2022-05-26 | 34.36 | $4.86 | 151700 |
| 2022-05-25 | 34.44 | $4.73 | 95818 |
| 2022-05-24 | 33.67 | $4.69 | 161400 |
| 2022-05-23 | 32.71 | $4.72 | 86400 |
| 2022-05-20 | 31.88 | $4.66 | 211800 |
| 2022-05-19 | 31.00 | $4.66 | 122900 |
| 2022-05-18 | 30.31 | $4.70 | 179600 |
| 2022-05-17 | 29.73 | $4.84 | 111800 |
| 2022-05-16 | 29.47 | $4.75 | 86600 |
| 2022-05-13 | 28.60 | $4.77 | 98109 |
| 2022-05-12 | 27.68 | $4.60 | 266500 |
| 2022-05-11 | 26.56 | $4.76 | 163339 |
| 2022-05-10 | 25.99 | $4.82 | 193407 |
| 2022-05-09 | 25.57 | $4.81 | 169120 |
| 2022-05-06 | 25.14 | $4.96 | 112401 |
| 2022-05-05 | 25.17 | $4.95 | 120338 |
| 2022-05-04 | 25.25 | $5.12 | 197300 |
| 2022-05-03 | 25.56 | $5.00 | 217911 |
| 2022-05-02 | 25.37 | $4.96 | 130600 |
| 2022-04-29 | 24.61 | $4.98 | 158100 |
| 2022-04-28 | 24.26 | $5.08 | 90933 |
| 2022-04-27 | 23.98 | $4.98 | 128740 |
| 2022-04-26 | 23.44 | $4.97 | 201342 |
| 2022-04-25 | 22.90 | $5.07 | 161500 |
| 2022-04-22 | 22.34 | $5.08 | 166500 |
| 2022-04-21 | 22.17 | $5.15 | 150024 |
| 2022-04-20 | 22.33 | $5.24 | 126800 |
| 2022-04-19 | 22.83 | $5.18 | 108500 |
| 2022-04-18 | 22.80 | $5.12 | 123789 |
| 2022-04-14 | 22.77 | $5.14 | 60000 |
| 2022-04-13 | 22.94 | $5.20 | 84846 |
| 2022-04-12 | 23.28 | $5.17 | 123733 |
| 2022-04-11 | 23.64 | $5.15 | 124519 |
| 2022-04-08 | 24.01 | $5.21 | 51038 |
| 2022-04-07 | 24.65 | $5.21 | 127301 |
| 2022-04-06 | 25.32 | $5.21 | 112000 |
| 2022-04-05 | 25.72 | $5.30 | 179200 |
| 2022-04-04 | 26.73 | $5.39 | 82973 |
| 2022-04-01 | 28.13 | $5.38 | 338018 |
| 2022-03-31 | 29.50 | $5.30 | 75500 |
| 2022-03-30 | 30.56 | $5.32 | 191801 |
| 2022-03-29 | 31.74 | $5.28 | 105432 |
| 2022-03-28 | 32.79 | $5.21 | 79626 |
| 2022-03-25 | 33.29 | $5.19 | 182646 |
| 2022-03-24 | 33.75 | $5.19 | 151900 |
| 2022-03-23 | 34.17 | $5.16 | 146000 |
| 2022-03-22 | 34.73 | $5.19 | 201800 |
| 2022-03-21 | 35.12 | $5.13 | 151100 |
| 2022-03-18 | 35.53 | $5.16 | 169107 |
| 2022-03-17 | 35.78 | $5.11 | 221102 |
| 2022-03-16 | 35.85 | $5.07 | 183417 |
| 2022-03-15 | 35.54 | $4.92 | 242800 |
| 2022-03-14 | 34.43 | $4.89 | 253821 |
| 2022-03-11 | 33.26 | $5.01 | 199014 |
| 2022-03-10 | 32.42 | $5.16 | 247117 |
| 2022-03-09 | 31.88 | $5.23 | 177822 |
| 2022-03-08 | 31.41 | $5.15 | 177903 |
| 2022-03-07 | 30.69 | $5.14 | 197900 |
| 2022-03-04 | 29.93 | $5.31 | 138863 |
| 2022-03-03 | 29.46 | $5.30 | 108800 |
| 2022-03-02 | 29.21 | $5.32 | 146400 |
| 2022-03-01 | 28.87 | $5.26 | 168903 |
| 2022-02-28 | 28.51 | $5.29 | 152300 |
| 2022-02-25 | 28.14 | $5.28 | 86300 |
| 2022-02-24 | 27.62 | $5.19 | 376300 |
| 2022-02-23 | 26.46 | $5.18 | 154432 |
| 2022-02-22 | 25.59 | $5.22 | 187800 |
| 2022-02-18 | 24.76 | $5.35 | 104300 |
| 2022-02-17 | 24.23 | $5.33 | 219700 |
| 2022-02-16 | 23.71 | $5.45 | 220230 |
| 2022-02-15 | 23.40 | $5.41 | 105900 |
| 2022-02-14 | 23.11 | $5.35 | 202407 |
| 2022-02-11 | 22.75 | $5.41 | 245020 |
| 2022-02-10 | 22.67 | $5.48 | 294500 |
| 2022-02-09 | 22.86 | $5.55 | 263119 |
| 2022-02-08 | 23.23 | $5.47 | 263100 |
| 2022-02-07 | 23.26 | $5.47 | 191937 |
| 2022-02-04 | 23.12 | $5.44 | 198719 |
| 2022-02-03 | 22.79 | $5.43 | 141900 |
| 2022-02-02 | 22.47 | $5.54 | 284500 |
| 2022-02-01 | 22.44 | $5.53 | 152800 |
| 2022-01-31 | 22.18 | $5.48 | 194000 |
| 2022-01-28 | 21.55 | $5.39 | 166323 |
| 2022-01-27 | 20.26 | $5.30 | 234700 |
| 2022-01-26 | 18.92 | $5.31 | 211514 |
| 2022-01-25 | 17.51 | $5.33 | 391300 |
| 2022-01-24 | 15.58 | $5.37 | 593400 |
| 2022-01-21 | 13.55 | $5.45 | 388100 |
| 2022-01-20 | 12.24 | $5.66 | 267121 |
| 2022-01-19 | 11.61 | $5.72 | 235002 |
| 2022-01-18 | 11.24 | $5.74 | 132600 |
| 2022-01-14 | 11.05 | $5.87 | 138700 |
| 2022-01-13 | 11.18 | $5.89 | 105431 |
| 2022-01-12 | 11.66 | $5.90 | 169300 |
| 2022-01-11 | 12.24 | $5.87 | 144647 |
| 2022-01-10 | 12.53 | $5.78 | 241312 |
| 2022-01-07 | 12.31 | $5.79 | 215700 |
| 2022-01-06 | 12.50 | $5.80 | 279324 |
| 2022-01-05 | 12.63 | $5.80 | 307600 |
| 2022-01-04 | 13.01 | $5.89 | 169800 |
| 2022-01-03 | 13.35 | $5.92 | 317243 |
| 2021-12-31 | 13.56 | $5.89 | 160347 |
| 2021-12-30 | 14.10 | $5.92 | 109300 |
| 2021-12-29 | 14.21 | $5.93 | 114030 |
| 2021-12-28 | 14.32 | $5.90 | 79029 |
| 2021-12-27 | 15.03 | $5.87 | 131100 |
| 2021-12-23 | 15.69 | $5.81 | 179543 |
| 2021-12-22 | 15.99 | $5.79 | 133505 |
| 2021-12-21 | 16.23 | $5.72 | 90100 |
| 2021-12-20 | 15.47 | $5.64 | 173312 |
| 2021-12-17 | 14.24 | $5.71 | 122921 |
| 2021-12-16 | 13.38 | $5.73 | 229413 |
| 2021-12-15 | 12.73 | $5.83 | 90700 |
| 2021-12-14 | 12.55 | $5.81 | 186000 |
| 2021-12-13 | 12.45 | $5.80 | 226247 |
| 2021-12-10 | 12.49 | $5.98 | 167106 |
| 2021-12-09 | 12.33 | $5.99 | 162800 |
| 2021-12-08 | 11.74 | $6.01 | 252725 |
| 2021-12-07 | 11.12 | $5.97 | 311900 |
| 2021-12-06 | 10.64 | $5.93 | 171505 |
| 2021-12-03 | 11.18 | $5.81 | 175938 |
| 2021-12-02 | 11.75 | $5.91 | 303925 |
| 2021-12-01 | 12.22 | $5.82 | 141400 |
| 2021-11-30 | 12.72 | $5.86 | 122400 |
| 2021-11-29 | 13.25 | $5.89 | 140032 |
| 2021-11-26 | 13.91 | $5.81 | 95227 |
| 2021-11-24 | 14.47 | $5.90 | 168000 |
| 2021-11-23 | 14.87 | $5.91 | 338100 |
| 2021-11-22 | 15.29 | $5.86 | 175705 |
| 2021-11-19 | 15.83 | $5.80 | 188820 |
| 2021-11-18 | 16.18 | $5.82 | 153415 |
| 2021-11-17 | 16.54 | $5.81 | 191200 |
| 2021-11-16 | 17.01 | $5.82 | 144400 |
| 2021-11-15 | 17.69 | $5.83 | 102900 |
| 2021-11-12 | 18.31 | $5.83 | 158100 |
| 2021-11-11 | 18.96 | $5.83 | 116445 |
| 2021-11-10 | 19.64 | $5.80 | 231200 |
| 2021-11-09 | 20.65 | $5.83 | 189806 |
| 2021-11-08 | 21.55 | $5.90 | 169900 |
| 2021-11-05 | 22.49 | $5.81 | 128124 |
| 2021-11-04 | 22.29 | $5.83 | 280717 |
| 2021-11-03 | 22.08 | $5.80 | 231600 |
| 2021-11-02 | 22.21 | $5.78 | 166711 |
| 2021-11-01 | 22.41 | $5.79 | 251200 |
| 2021-10-29 | 22.63 | $5.81 | 145639 |
| 2021-10-28 | 22.56 | $5.84 | 173132 |
| 2021-10-27 | 22.48 | $5.78 | 82712 |
| 2021-10-26 | 22.78 | $5.79 | 129529 |
| 2021-10-25 | 23.10 | $5.77 | 115800 |
| 2021-10-22 | 23.15 | $5.75 | 74900 |
| 2021-10-21 | 23.33 | $5.70 | 148312 |
| 2021-10-20 | 23.71 | $5.73 | 191000 |
| 2021-10-19 | 24.11 | $5.69 | 279100 |
| 2021-10-18 | 24.52 | $5.73 | 63700 |
| 2021-10-15 | 24.72 | $5.69 | 54800 |
| 2021-10-14 | 24.93 | $5.68 | 81500 |
| 2021-10-13 | 25.47 | $5.63 | 91700 |
| 2021-10-12 | 26.27 | $5.61 | 157237 |
| 2021-10-11 | 27.17 | $5.62 | 267200 |
| 2021-10-08 | 28.12 | $5.54 | 153200 |
| 2021-10-07 | 29.51 | $5.53 | 105700 |
| 2021-10-06 | 31.05 | $5.48 | 134304 |
| 2021-10-05 | 32.13 | $5.50 | 202100 |
| 2021-10-04 | 33.32 | $5.46 | 171600 |
| 2021-10-01 | 34.57 | $5.55 | 250113 |
| 2021-09-30 | 36.27 | $5.52 | 97914 |
| 2021-09-29 | 38.00 | $5.53 | 110000 |
| 2021-09-28 | 39.82 | $5.52 | 189200 |
| 2021-09-27 | 41.74 | $5.61 | 98700 |
| 2021-09-24 | 43.52 | $5.59 | 129509 |
| 2021-09-23 | 45.40 | $5.64 | 198647 |
| 2021-09-22 | 47.16 | $5.61 | 105600 |
| 2021-09-21 | 49.10 | $5.59 | 149400 |
| 2021-09-20 | 51.31 | $5.56 | 392538 |
| 2021-09-17 | 53.65 | $5.71 | 150300 |
| 2021-09-16 | 55.22 | $5.76 | 171938 |
| 2021-09-15 | 56.41 | $5.79 | 245100 |
| 2021-09-14 | 57.40 | $5.83 | 127300 |
| 2021-09-13 | 58.30 | $5.86 | 169703 |
| 2021-09-10 | 59.30 | $5.92 | 132940 |
| 2021-09-09 | 59.57 | $5.91 | 130000 |
| 2021-09-08 | 59.92 | $5.91 | 100648 |
| 2021-09-07 | 60.30 | $5.93 | 172048 |
| 2021-09-03 | 60.40 | $6.00 | 100300 |
| 2021-09-02 | 60.52 | $5.94 | 98200 |
| 2021-09-01 | 60.71 | $5.96 | 78016 |
| 2021-08-31 | 60.64 | $5.94 | 109600 |
| 2021-08-30 | 60.60 | $5.88 | 109919 |
| 2021-08-27 | 60.62 | $5.90 | 125900 |
| 2021-08-26 | 60.64 | $5.88 | 87345 |
| 2021-08-25 | 60.61 | $5.90 | 55200 |
| 2021-08-24 | 60.46 | $5.91 | 157729 |
| 2021-08-23 | 60.30 | $5.86 | 121910 |
| 2021-08-20 | 60.23 | $5.81 | 113600 |
| 2021-08-19 | 60.18 | $5.81 | 173200 |
| 2021-08-18 | 60.13 | $5.89 | 96925 |
| 2021-08-17 | 59.58 | $5.90 | 101100 |
| 2021-08-16 | 59.00 | $5.94 | 110200 |
| 2021-08-13 | 58.20 | $5.96 | 92000 |
| 2021-08-12 | 57.25 | $5.96 | 92712 |
| 2021-08-11 | 56.27 | $5.94 | 92200 |
| 2021-08-10 | 55.25 | $5.94 | 99502 |
| 2021-08-09 | 54.17 | $5.89 | 99400 |
| 2021-08-06 | 53.06 | $5.89 | 142114 |
| 2021-08-05 | 51.89 | $5.85 | 80500 |
| 2021-08-04 | 50.67 | $5.84 | 76500 |
| 2021-08-03 | 49.40 | $5.85 | 119764 |
| 2021-08-02 | 48.06 | $5.83 | 59503 |
| 2021-07-30 | 46.59 | $5.79 | 63100 |
| 2021-07-29 | 45.04 | $5.83 | 109100 |
| 2021-07-28 | 43.41 | $5.81 | 92221 |
| 2021-07-27 | 41.71 | $5.74 | 131743 |
| 2021-07-26 | 39.92 | $5.78 | 146500 |
| 2021-07-23 | 37.92 | $5.83 | 132600 |
| 2021-07-22 | 35.73 | $5.80 | 59600 |
| 2021-07-21 | 33.44 | $5.79 | 103944 |
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