Is Epsilon Energy Ltd. (EPSN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Epsilon Energy Ltd. (EPSN) research center and poll results.
NASDAQ : EPSN
Epsilon Energy Ltd.
$5.49 USD
-$0.01 (-0.18%)
- Volume
- 117.66K
- Average Volume
- 185.04K
- Market Capitalization
- $137.69M
- P/E Ratio
- -15.02
- Dividend Yield
- 4.55%
- Price Target
- $8.40
- Year High
- $6.93
- Year Low
- $4.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.71
- Current Ratio
- $1.08
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
5.36
2026-07-16
Close Price
$5.50
Vol: 124568
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.52
Average
5.78
Maximum
7.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.36 | $5.50 | 124568 |
| 2026-07-15 | 5.36 | $5.49 | 118047 |
| 2026-07-14 | 5.35 | $5.50 | 165200 |
| 2026-07-13 | 5.35 | $5.45 | 183263 |
| 2026-07-10 | 5.36 | $5.22 | 137500 |
| 2026-07-09 | 5.40 | $5.31 | 118896 |
| 2026-07-08 | 5.42 | $5.51 | 112749 |
| 2026-07-07 | 5.45 | $5.38 | 167500 |
| 2026-07-06 | 5.47 | $5.17 | 232993 |
| 2026-07-02 | 5.51 | $5.40 | 159600 |
| 2026-07-01 | 5.53 | $5.45 | 119747 |
| 2026-06-30 | 5.55 | $5.41 | 163600 |
| 2026-06-29 | 5.57 | $5.49 | 293102 |
| 2026-06-26 | 5.58 | $5.42 | 479526 |
| 2026-06-25 | 5.60 | $5.23 | 234500 |
| 2026-06-24 | 5.62 | $5.15 | 228426 |
| 2026-06-23 | 5.66 | $5.30 | 112533 |
| 2026-06-22 | 5.70 | $5.21 | 262302 |
| 2026-06-18 | 5.75 | $5.30 | 326700 |
| 2026-06-17 | 5.80 | $5.39 | 147400 |
| 2026-06-16 | 5.86 | $5.38 | 193717 |
| 2026-06-15 | 5.91 | $5.26 | 217329 |
| 2026-06-12 | 5.95 | $5.62 | 142138 |
| 2026-06-11 | 5.99 | $5.66 | 143008 |
| 2026-06-10 | 6.01 | $5.93 | 146074 |
| 2026-06-09 | 6.03 | $5.83 | 104500 |
| 2026-06-08 | 6.03 | $5.98 | 103866 |
| 2026-06-05 | 6.03 | $5.79 | 107000 |
| 2026-06-04 | 6.03 | $5.93 | 87900 |
| 2026-06-03 | 6.03 | $5.85 | 119600 |
| 2026-06-02 | 6.05 | $5.81 | 124522 |
| 2026-06-01 | 6.08 | $5.83 | 143500 |
| 2026-05-29 | 6.10 | $5.66 | 152643 |
| 2026-05-28 | 6.14 | $5.83 | 148709 |
| 2026-05-27 | 6.16 | $5.77 | 138124 |
| 2026-05-26 | 6.19 | $5.84 | 194500 |
| 2026-05-22 | 6.20 | $6.19 | 169900 |
| 2026-05-21 | 6.20 | $6.23 | 263700 |
| 2026-05-20 | 6.19 | $6.22 | 288900 |
| 2026-05-19 | 6.17 | $6.49 | 212023 |
| 2026-05-18 | 6.15 | $6.39 | 415100 |
| 2026-05-15 | 6.12 | $6.18 | 172902 |
| 2026-05-14 | 6.11 | $6.35 | 161937 |
| 2026-05-13 | 6.09 | $6.15 | 117847 |
| 2026-05-12 | 6.08 | $6.19 | 272280 |
| 2026-05-11 | 6.07 | $5.98 | 127700 |
| 2026-05-08 | 6.08 | $5.82 | 140900 |
| 2026-05-07 | 6.09 | $5.88 | 228301 |
| 2026-05-06 | 6.11 | $5.95 | 289013 |
| 2026-05-05 | 6.12 | $6.31 | 105925 |
| 2026-05-04 | 6.13 | $6.30 | 165534 |
| 2026-05-01 | 6.13 | $6.31 | 162900 |
| 2026-04-30 | 6.13 | $6.36 | 117100 |
| 2026-04-29 | 6.12 | $6.34 | 236670 |
| 2026-04-28 | 6.11 | $6.24 | 94780 |
| 2026-04-27 | 6.12 | $6.19 | 101633 |
| 2026-04-24 | 6.12 | $6.06 | 168500 |
| 2026-04-23 | 6.12 | $6.00 | 163623 |
| 2026-04-22 | 6.13 | $5.91 | 253237 |
| 2026-04-21 | 6.15 | $6.00 | 139800 |
| 2026-04-20 | 6.15 | $5.97 | 222531 |
| 2026-04-17 | 6.15 | $5.82 | 348419 |
| 2026-04-16 | 6.16 | $5.99 | 239406 |
| 2026-04-15 | 6.15 | $6.00 | 156783 |
| 2026-04-14 | 6.14 | $6.03 | 198643 |
| 2026-04-13 | 6.12 | $6.08 | 91038 |
| 2026-04-10 | 6.10 | $6.12 | 205600 |
| 2026-04-09 | 6.08 | $6.19 | 291312 |
| 2026-04-08 | 6.05 | $6.14 | 300000 |
| 2026-04-07 | 6.02 | $6.47 | 161029 |
| 2026-04-06 | 5.97 | $6.35 | 185900 |
| 2026-04-02 | 5.94 | $6.36 | 285700 |
| 2026-04-01 | 5.90 | $6.17 | 434217 |
| 2026-03-31 | 5.86 | $6.16 | 313337 |
| 2026-03-30 | 5.82 | $6.36 | 264100 |
| 2026-03-27 | 5.77 | $6.25 | 286913 |
| 2026-03-26 | 5.71 | $6.04 | 471100 |
| 2026-03-25 | 5.66 | $6.20 | 271600 |
| 2026-03-24 | 5.59 | $6.20 | 316224 |
| 2026-03-23 | 5.52 | $6.00 | 246800 |
| 2026-03-20 | 5.47 | $6.04 | 763039 |
| 2026-03-19 | 5.42 | $6.03 | 283211 |
| 2026-03-18 | 5.37 | $5.80 | 252218 |
| 2026-03-17 | 5.33 | $5.83 | 224619 |
| 2026-03-16 | 5.27 | $5.58 | 217700 |
| 2026-03-13 | 5.24 | $5.61 | 164978 |
| 2026-03-12 | 5.20 | $5.75 | 285500 |
| 2026-03-11 | 5.15 | $5.64 | 273900 |
| 2026-03-10 | 5.11 | $5.48 | 296205 |
| 2026-03-09 | 5.07 | $5.57 | 388919 |
| 2026-03-06 | 5.04 | $5.70 | 280343 |
| 2026-03-05 | 4.99 | $5.62 | 294295 |
| 2026-03-04 | 4.94 | $5.41 | 229438 |
| 2026-03-03 | 4.91 | $5.29 | 389400 |
| 2026-03-02 | 4.88 | $5.32 | 425871 |
| 2026-02-27 | 4.87 | $5.12 | 363100 |
| 2026-02-26 | 4.86 | $4.91 | 132729 |
| 2026-02-25 | 4.85 | $4.87 | 148700 |
| 2026-02-24 | 4.85 | $4.89 | 121500 |
| 2026-02-23 | 4.84 | $4.91 | 183161 |
| 2026-02-20 | 4.82 | $4.99 | 89400 |
| 2026-02-19 | 4.81 | $5.10 | 149700 |
| 2026-02-18 | 4.79 | $4.93 | 139900 |
| 2026-02-17 | 4.76 | $4.79 | 167223 |
| 2026-02-13 | 4.75 | $4.92 | 160000 |
| 2026-02-12 | 4.72 | $4.75 | 243923 |
| 2026-02-11 | 4.71 | $4.79 | 154500 |
| 2026-02-10 | 4.69 | $4.74 | 140700 |
| 2026-02-09 | 4.67 | $4.85 | 86954 |
| 2026-02-06 | 4.64 | $4.85 | 297647 |
| 2026-02-05 | 4.61 | $4.66 | 148600 |
| 2026-02-04 | 4.60 | $4.79 | 126800 |
| 2026-02-03 | 4.57 | $4.71 | 169300 |
| 2026-02-02 | 4.56 | $4.78 | 237400 |
| 2026-01-30 | 4.55 | $4.99 | 169500 |
| 2026-01-29 | 4.54 | $5.02 | 414500 |
| 2026-01-28 | 4.52 | $4.76 | 130200 |
| 2026-01-27 | 4.52 | $4.74 | 84800 |
| 2026-01-26 | 4.52 | $4.68 | 117200 |
| 2026-01-23 | 4.53 | $4.64 | 192700 |
| 2026-01-22 | 4.54 | $4.72 | 146800 |
| 2026-01-21 | 4.53 | $4.63 | 142400 |
| 2026-01-20 | 4.53 | $4.47 | 120400 |
| 2026-01-16 | 4.54 | $4.41 | 118700 |
| 2026-01-15 | 4.56 | $4.50 | 107500 |
| 2026-01-14 | 4.58 | $4.40 | 132500 |
| 2026-01-13 | 4.60 | $4.44 | 224000 |
| 2026-01-12 | 4.63 | $4.33 | 149400 |
| 2026-01-09 | 4.66 | $4.25 | 111500 |
| 2026-01-08 | 4.70 | $4.37 | 181500 |
| 2026-01-07 | 4.72 | $4.30 | 205400 |
| 2026-01-06 | 4.75 | $4.35 | 194100 |
| 2026-01-05 | 4.78 | $4.47 | 147000 |
| 2026-01-02 | 4.80 | $4.60 | 95100 |
| 2025-12-31 | 4.83 | $4.64 | 142400 |
| 2025-12-30 | 4.83 | $4.70 | 99700 |
| 2025-12-29 | 4.83 | $4.72 | 113900 |
| 2025-12-26 | 4.84 | $4.80 | 138000 |
| 2025-12-24 | 4.84 | $4.86 | 107800 |
| 2025-12-23 | 4.83 | $4.77 | 214800 |
| 2025-12-22 | 4.83 | $4.56 | 179600 |
| 2025-12-19 | 4.83 | $4.57 | 340000 |
| 2025-12-18 | 4.84 | $4.74 | 204800 |
| 2025-12-17 | 4.84 | $4.89 | 140500 |
| 2025-12-16 | 4.83 | $4.79 | 126800 |
| 2025-12-15 | 4.83 | $4.88 | 164000 |
| 2025-12-12 | 4.83 | $5.02 | 127000 |
| 2025-12-11 | 4.82 | $4.97 | 100900 |
| 2025-12-10 | 4.82 | $4.95 | 100500 |
| 2025-12-09 | 4.82 | $4.83 | 57400 |
| 2025-12-08 | 4.82 | $4.81 | 103200 |
| 2025-12-05 | 4.80 | $4.95 | 91500 |
| 2025-12-04 | 4.79 | $5.01 | 60700 |
| 2025-12-03 | 4.78 | $5.04 | 123900 |
| 2025-12-02 | 4.77 | $4.68 | 174000 |
| 2025-12-01 | 4.77 | $4.83 | 122800 |
| 2025-11-28 | 4.77 | $4.81 | 88400 |
| 2025-11-26 | 4.77 | $4.76 | 83900 |
| 2025-11-25 | 4.77 | $4.69 | 81100 |
| 2025-11-24 | 4.77 | $4.73 | 100900 |
| 2025-11-21 | 4.78 | $4.69 | 136700 |
| 2025-11-20 | 4.79 | $4.66 | 114200 |
| 2025-11-19 | 4.80 | $4.76 | 131300 |
| 2025-11-18 | 4.80 | $4.83 | 128000 |
| 2025-11-17 | 4.79 | $4.77 | 267400 |
| 2025-11-14 | 4.79 | $4.85 | 137600 |
| 2025-11-13 | 4.78 | $4.81 | 65400 |
| 2025-11-12 | 4.78 | $4.90 | 297900 |
| 2025-11-11 | 4.77 | $5.02 | 230500 |
| 2025-11-10 | 4.76 | $4.74 | 621400 |
| 2025-11-07 | 4.77 | $4.54 | 303400 |
| 2025-11-06 | 4.78 | $4.64 | 119600 |
| 2025-11-05 | 4.80 | $4.80 | 73600 |
| 2025-11-04 | 4.82 | $4.79 | 97300 |
| 2025-11-03 | 4.83 | $4.87 | 238900 |
| 2025-10-31 | 4.84 | $4.80 | 107600 |
| 2025-10-30 | 4.86 | $4.70 | 101300 |
| 2025-10-29 | 4.87 | $4.73 | 76000 |
| 2025-10-28 | 4.88 | $4.77 | 104500 |
| 2025-10-27 | 4.89 | $4.89 | 100000 |
| 2025-10-24 | 4.90 | $4.94 | 126200 |
| 2025-10-23 | 4.91 | $4.83 | 89600 |
| 2025-10-22 | 4.93 | $4.74 | 79400 |
| 2025-10-21 | 4.96 | $4.62 | 304800 |
| 2025-10-20 | 4.99 | $4.78 | 81300 |
| 2025-10-17 | 5.01 | $4.71 | 100200 |
| 2025-10-16 | 5.03 | $4.72 | 171300 |
| 2025-10-15 | 5.05 | $4.81 | 148200 |
| 2025-10-14 | 5.08 | $4.81 | 177100 |
| 2025-10-13 | 5.10 | $4.95 | 190200 |
| 2025-10-10 | 5.12 | $4.78 | 224800 |
| 2025-10-09 | 5.16 | $4.99 | 151200 |
| 2025-10-08 | 5.18 | $5.07 | 82600 |
| 2025-10-07 | 5.21 | $5.00 | 222100 |
| 2025-10-06 | 5.23 | $5.15 | 130600 |
| 2025-10-03 | 5.25 | $5.16 | 263500 |
| 2025-10-02 | 5.28 | $5.00 | 455300 |
| 2025-10-01 | 5.33 | $4.88 | 177100 |
| 2025-09-30 | 5.37 | $5.04 | 306400 |
| 2025-09-29 | 5.42 | $5.02 | 242200 |
| 2025-09-26 | 5.46 | $5.18 | 243100 |
| 2025-09-25 | 5.49 | $5.15 | 144800 |
| 2025-09-24 | 5.53 | $5.32 | 90800 |
| 2025-09-23 | 5.56 | $5.20 | 144900 |
| 2025-09-22 | 5.59 | $5.18 | 209800 |
| 2025-09-19 | 5.63 | $5.19 | 380200 |
| 2025-09-18 | 5.66 | $5.20 | 115600 |
| 2025-09-17 | 5.69 | $5.27 | 464300 |
| 2025-09-16 | 5.71 | $5.32 | 236900 |
| 2025-09-15 | 5.73 | $5.32 | 207900 |
| 2025-09-12 | 5.75 | $5.46 | 112200 |
| 2025-09-11 | 5.75 | $5.52 | 105100 |
| 2025-09-10 | 5.79 | $5.56 | 98700 |
| 2025-09-09 | 5.83 | $5.55 | 86000 |
| 2025-09-08 | 5.87 | $5.53 | 189700 |
| 2025-09-05 | 5.90 | $5.70 | 80600 |
| 2025-09-04 | 5.93 | $5.94 | 72300 |
| 2025-09-03 | 5.95 | $5.77 | 99500 |
| 2025-09-02 | 5.97 | $5.94 | 95100 |
| 2025-08-29 | 5.98 | $5.86 | 66100 |
| 2025-08-28 | 5.99 | $5.87 | 80400 |
| 2025-08-27 | 6.01 | $5.92 | 70800 |
| 2025-08-26 | 6.02 | $5.88 | 104800 |
| 2025-08-25 | 6.05 | $5.83 | 80500 |
| 2025-08-22 | 6.07 | $6.06 | 182200 |
| 2025-08-21 | 6.08 | $5.75 | 139000 |
| 2025-08-20 | 6.11 | $5.76 | 131100 |
| 2025-08-19 | 6.13 | $5.65 | 116700 |
| 2025-08-18 | 6.16 | $5.73 | 161300 |
| 2025-08-15 | 6.19 | $5.63 | 257900 |
| 2025-08-14 | 6.24 | $5.47 | 308700 |
| 2025-08-13 | 6.31 | $6.47 | 102500 |
| 2025-08-12 | 6.32 | $6.36 | 137700 |
| 2025-08-11 | 6.34 | $6.30 | 81700 |
| 2025-08-08 | 6.38 | $6.18 | 47700 |
| 2025-08-07 | 6.42 | $6.22 | 101300 |
| 2025-08-06 | 6.47 | $6.30 | 110000 |
| 2025-08-05 | 6.52 | $6.18 | 107900 |
| 2025-08-04 | 6.58 | $6.11 | 122200 |
| 2025-08-01 | 6.63 | $6.10 | 179400 |
| 2025-07-31 | 6.70 | $6.25 | 120000 |
| 2025-07-30 | 6.76 | $6.23 | 114500 |
| 2025-07-29 | 6.83 | $6.39 | 81900 |
| 2025-07-28 | 6.88 | $6.24 | 91000 |
| 2025-07-25 | 6.94 | $6.21 | 90700 |
| 2025-07-24 | 7.02 | $6.33 | 116800 |
| 2025-07-23 | 7.09 | $6.32 | 116700 |
| 2025-07-22 | 7.17 | $6.25 | 122900 |
| 2025-07-21 | 7.26 | $6.32 | 227000 |
| 2025-07-18 | 7.36 | $6.60 | 222300 |
| 2025-07-17 | 7.45 | $6.84 | 126900 |
| 2025-07-16 | 7.52 | $6.66 | 113800 |
| 2025-07-15 | 7.60 | $6.71 | 127100 |
| 2025-07-14 | 7.67 | $7.11 | 77200 |
| 2025-07-11 | 7.72 | $7.12 | 90000 |
| 2025-07-10 | 7.76 | $7.10 | 110800 |
| 2025-07-09 | 7.79 | $7.24 | 117400 |
| 2025-07-08 | 7.82 | $7.40 | 207800 |
| 2025-07-07 | 7.82 | $7.20 | 276300 |
| 2025-07-03 | 7.82 | $7.50 | 67600 |
| 2025-07-02 | 7.81 | $7.52 | 137300 |
| 2025-07-01 | 7.80 | $7.47 | 162300 |
| 2025-06-30 | 7.78 | $7.38 | 211100 |
| 2025-06-27 | 7.77 | $7.48 | 2.7M |
| 2025-06-26 | 7.76 | $7.81 | 196200 |
| 2025-06-25 | 7.72 | $7.68 | 132600 |
| 2025-06-24 | 7.69 | $7.96 | 225900 |
| 2025-06-23 | 7.65 | $8.07 | 256700 |
| 2025-06-20 | 7.60 | $8.31 | 313600 |
| 2025-06-18 | 7.54 | $8.39 | 234400 |
| 2025-06-17 | 7.48 | $8.36 | 381000 |
| 2025-06-16 | 7.41 | $8.20 | 187700 |
| 2025-06-13 | 7.35 | $8.14 | 224900 |
| 2025-06-12 | 7.29 | $8.03 | 132700 |
| 2025-06-11 | 7.23 | $7.99 | 365500 |
| 2025-06-10 | 7.17 | $7.74 | 292400 |
| 2025-06-09 | 7.12 | $7.85 | 678800 |
| 2025-06-06 | 7.06 | $7.39 | 561600 |
| 2025-06-05 | 7.02 | $7.20 | 107000 |
| 2025-06-04 | 6.99 | $7.19 | 209700 |
| 2025-06-03 | 6.95 | $7.27 | 249100 |
| 2025-06-02 | 6.93 | $7.21 | 87700 |
| 2025-05-30 | 6.92 | $7.10 | 42300 |
| 2025-05-29 | 6.91 | $7.30 | 100000 |
| 2025-05-28 | 6.90 | $7.08 | 75200 |
| 2025-05-27 | 6.91 | $6.98 | 71400 |
| 2025-05-23 | 6.92 | $7.16 | 56900 |
| 2025-05-22 | 6.92 | $7.09 | 50900 |
| 2025-05-21 | 6.92 | $7.13 | 61200 |
| 2025-05-20 | 6.92 | $7.15 | 92200 |
| 2025-05-19 | 6.90 | $7.08 | 175000 |
| 2025-05-16 | 6.87 | $6.97 | 174700 |
| 2025-05-15 | 6.86 | $6.94 | 131500 |
| 2025-05-14 | 6.83 | $6.82 | 44600 |
| 2025-05-13 | 6.80 | $6.79 | 36700 |
| 2025-05-12 | 6.77 | $6.66 | 45200 |
| 2025-05-09 | 6.75 | $6.77 | 28800 |
| 2025-05-08 | 6.73 | $6.59 | 33100 |
| 2025-05-07 | 6.73 | $6.43 | 59300 |
| 2025-05-06 | 6.73 | $6.55 | 24100 |
| 2025-05-05 | 6.72 | $6.79 | 26400 |
| 2025-05-02 | 6.69 | $6.92 | 29300 |
| 2025-05-01 | 6.69 | $7.03 | 24700 |
| 2025-04-30 | 6.70 | $7.03 | 50800 |
| 2025-04-29 | 6.71 | $7.25 | 33400 |
| 2025-04-28 | 6.70 | $7.28 | 58100 |
| 2025-04-25 | 6.69 | $7.19 | 38400 |
| 2025-04-24 | 6.69 | $7.09 | 109500 |
| 2025-04-23 | 6.69 | $7.00 | 64000 |
| 2025-04-22 | 6.69 | $6.89 | 67800 |
| 2025-04-21 | 6.70 | $6.48 | 55200 |
| 2025-04-17 | 6.71 | $6.79 | 52300 |
| 2025-04-16 | 6.73 | $6.33 | 28300 |
| 2025-04-15 | 6.78 | $6.12 | 28700 |
| 2025-04-14 | 6.83 | $6.29 | 19100 |
| 2025-04-11 | 6.88 | $6.19 | 60900 |
| 2025-04-10 | 6.92 | $6.32 | 63400 |
| 2025-04-09 | 6.95 | $6.59 | 67800 |
| 2025-04-08 | 6.97 | $6.40 | 38700 |
| 2025-04-07 | 7.00 | $6.36 | 72200 |
| 2025-04-04 | 7.01 | $6.34 | 62200 |
| 2025-04-03 | 7.02 | $6.89 | 40800 |
| 2025-04-02 | 7.01 | $7.23 | 50000 |
| 2025-04-01 | 6.98 | $7.12 | 32700 |
| 2025-03-31 | 6.96 | $7.06 | 104700 |
| 2025-03-28 | 6.94 | $7.17 | 86900 |
| 2025-03-27 | 6.91 | $7.14 | 28100 |
| 2025-03-26 | 6.86 | $7.08 | 48500 |
| 2025-03-25 | 6.83 | $7.06 | 53200 |
| 2025-03-24 | 6.79 | $6.95 | 59900 |
| 2025-03-21 | 6.75 | $6.84 | 67200 |
| 2025-03-20 | 6.72 | $7.10 | 138700 |
| 2025-03-19 | 6.69 | $7.25 | 77300 |
| 2025-03-18 | 6.65 | $7.21 | 42400 |
| 2025-03-17 | 6.61 | $7.25 | 87900 |
| 2025-03-14 | 6.57 | $6.99 | 36600 |
| 2025-03-13 | 6.52 | $6.96 | 44800 |
| 2025-03-12 | 6.48 | $7.02 | 106700 |
| 2025-03-11 | 6.42 | $6.94 | 86700 |
| 2025-03-10 | 6.38 | $6.61 | 33800 |
| 2025-03-07 | 6.35 | $6.58 | 18400 |
| 2025-03-06 | 6.33 | $6.64 | 39900 |
| 2025-03-05 | 6.31 | $6.71 | 41600 |
| 2025-03-04 | 6.29 | $6.66 | 70000 |
| 2025-03-03 | 6.26 | $6.62 | 48400 |
| 2025-02-28 | 6.23 | $6.60 | 42600 |
| 2025-02-27 | 6.20 | $6.22 | 27500 |
| 2025-02-26 | 6.20 | $6.46 | 43700 |
| 2025-02-25 | 6.19 | $6.15 | 36500 |
| 2025-02-24 | 6.20 | $6.16 | 45900 |
| 2025-02-21 | 6.22 | $6.21 | 8900 |
| 2025-02-20 | 6.24 | $6.51 | 13100 |
| 2025-02-19 | 6.24 | $6.47 | 21300 |
| 2025-02-18 | 6.25 | $6.48 | 43900 |
| 2025-02-14 | 6.26 | $6.34 | 27300 |
| 2025-02-13 | 6.26 | $6.08 | 33200 |
| 2025-02-12 | 6.28 | $6.05 | 20700 |
| 2025-02-11 | 6.29 | $5.98 | 62000 |
| 2025-02-10 | 6.30 | $6.05 | 7800 |
| 2025-02-07 | 6.32 | $6.03 | 40500 |
| 2025-02-06 | 6.34 | $6.18 | 23800 |
| 2025-02-05 | 6.36 | $6.28 | 15900 |
| 2025-02-04 | 6.37 | $6.23 | 30000 |
| 2025-02-03 | 6.39 | $6.00 | 39300 |
| 2025-01-31 | 6.39 | $6.02 | 63700 |
| 2025-01-30 | 6.40 | $6.16 | 22600 |
| 2025-01-29 | 6.40 | $6.23 | 122700 |
| 2025-01-28 | 6.38 | $6.16 | 19700 |
| 2025-01-27 | 6.37 | $6.34 | 19600 |
| 2025-01-24 | 6.35 | $6.60 | 33500 |
| 2025-01-23 | 6.31 | $6.59 | 38900 |
| 2025-01-22 | 6.27 | $6.62 | 67800 |
| 2025-01-21 | 6.22 | $6.58 | 27400 |
| 2025-01-17 | 6.17 | $6.61 | 46800 |
| 2025-01-16 | 6.14 | $6.48 | 44700 |
| 2025-01-15 | 6.10 | $6.42 | 36500 |
| 2025-01-14 | 6.08 | $6.22 | 45400 |
| 2025-01-13 | 6.08 | $6.29 | 24800 |
| 2025-01-10 | 6.07 | $6.36 | 29400 |
| 2025-01-08 | 6.04 | $6.36 | 19200 |
| 2025-01-07 | 6.03 | $6.57 | 21200 |
| 2025-01-06 | 5.99 | $6.56 | 52500 |
| 2025-01-03 | 5.94 | $6.55 | 72400 |
| 2025-01-02 | 5.89 | $6.17 | 48900 |
| 2024-12-31 | 5.87 | $6.21 | 25700 |
| 2024-12-30 | 5.84 | $6.09 | 20800 |
| 2024-12-27 | 5.83 | $5.87 | 9800 |
| 2024-12-26 | 5.83 | $5.82 | 21600 |
| 2024-12-24 | 5.82 | $5.94 | 18000 |
| 2024-12-23 | 5.82 | $5.82 | 16400 |
| 2024-12-20 | 5.83 | $5.85 | 39700 |
| 2024-12-19 | 5.84 | $5.64 | 19300 |
| 2024-12-18 | 5.86 | $5.64 | 27100 |
| 2024-12-17 | 5.87 | $5.87 | 14200 |
| 2024-12-16 | 5.86 | $5.80 | 20300 |
| 2024-12-13 | 5.87 | $6.01 | 9200 |
| 2024-12-12 | 5.86 | $6.12 | 50600 |
| 2024-12-11 | 5.84 | $6.05 | 47100 |
| 2024-12-10 | 5.82 | $5.95 | 24600 |
| 2024-12-09 | 5.81 | $5.99 | 71800 |
| 2024-12-06 | 5.80 | $5.83 | 25400 |
| 2024-12-05 | 5.81 | $5.63 | 8800 |
| 2024-12-04 | 5.83 | $5.59 | 22400 |
| 2024-12-03 | 5.84 | $5.59 | 22200 |
| 2024-12-02 | 5.85 | $5.78 | 10300 |
| 2024-11-29 | 5.85 | $5.82 | 20800 |
| 2024-11-27 | 5.85 | $5.78 | 11600 |
| 2024-11-26 | 5.85 | $5.77 | 15400 |
| 2024-11-25 | 5.86 | $5.93 | 19100 |
| 2024-11-22 | 5.86 | $6.04 | 26200 |
| 2024-11-21 | 5.86 | $6.02 | 29200 |
| 2024-11-20 | 5.86 | $5.94 | 12200 |
| 2024-11-19 | 5.87 | $5.87 | 19500 |
| 2024-11-18 | 5.87 | $5.70 | 14400 |
| 2024-11-15 | 5.87 | $5.89 | 21400 |
| 2024-11-14 | 5.88 | $5.91 | 15100 |
| 2024-11-13 | 5.88 | $5.76 | 28600 |
| 2024-11-12 | 5.89 | $5.62 | 27000 |
| 2024-11-11 | 5.90 | $5.66 | 33000 |
| 2024-11-08 | 5.92 | $5.94 | 35800 |
| 2024-11-07 | 5.92 | $6.00 | 16000 |
| 2024-11-06 | 5.93 | $5.94 | 21000 |
| 2024-11-05 | 5.94 | $5.75 | 24900 |
| 2024-11-04 | 5.95 | $5.95 | 27500 |
| 2024-11-01 | 5.96 | $5.67 | 35000 |
| 2024-10-31 | 5.96 | $5.89 | 15900 |
| 2024-10-30 | 5.97 | $5.82 | 7800 |
| 2024-10-29 | 5.98 | $5.86 | 9400 |
| 2024-10-28 | 5.98 | $5.93 | 22700 |
| 2024-10-25 | 5.98 | $6.03 | 17100 |
| 2024-10-24 | 5.95 | $6.00 | 32200 |
| 2024-10-23 | 5.94 | $6.13 | 60100 |
| 2024-10-22 | 5.91 | $5.88 | 15400 |
| 2024-10-21 | 5.89 | $5.80 | 37900 |
| 2024-10-18 | 5.87 | $5.98 | 20500 |
| 2024-10-17 | 5.85 | $6.01 | 21600 |
| 2024-10-16 | 5.81 | $5.93 | 13300 |
| 2024-10-15 | 5.76 | $5.80 | 12600 |
| 2024-10-14 | 5.73 | $6.02 | 7200 |
| 2024-10-11 | 5.69 | $6.07 | 27500 |
| 2024-10-10 | 5.63 | $6.14 | 14400 |
| 2024-10-09 | 5.58 | $6.04 | 17500 |
| 2024-10-08 | 5.53 | $5.99 | 122600 |
| 2024-10-07 | 5.49 | $6.16 | 104400 |
| 2024-10-04 | 5.44 | $5.78 | 58000 |
| 2024-10-03 | 5.41 | $6.08 | 32600 |
| 2024-10-02 | 5.36 | $5.97 | 26000 |
| 2024-10-01 | 5.32 | $5.84 | 53100 |
| 2024-09-30 | 5.29 | $5.86 | 92700 |
| 2024-09-27 | 5.26 | $5.61 | 10800 |
| 2024-09-26 | 5.26 | $5.64 | 31900 |
| 2024-09-25 | 5.25 | $5.53 | 38600 |
| 2024-09-24 | 5.24 | $5.54 | 40700 |
| 2024-09-23 | 5.24 | $5.50 | 54700 |
| 2024-09-20 | 5.24 | $5.50 | 160100 |
| 2024-09-19 | 5.23 | $5.17 | 29100 |
| 2024-09-18 | 5.25 | $5.02 | 316000 |
| 2024-09-17 | 5.26 | $5.10 | 725100 |
| 2024-09-16 | 5.27 | $5.17 | 16000 |
| 2024-09-13 | 5.28 | $4.98 | 37800 |
| 2024-09-12 | 5.30 | $5.05 | 309400 |
| 2024-09-11 | 5.30 | $5.12 | 29000 |
| 2024-09-10 | 5.31 | $5.09 | 32100 |
| 2024-09-09 | 5.31 | $5.18 | 35200 |
| 2024-09-06 | 5.32 | $5.18 | 28300 |
| 2024-09-05 | 5.32 | $5.17 | 26800 |
| 2024-09-04 | 5.32 | $5.16 | 27200 |
| 2024-09-03 | 5.32 | $5.14 | 66300 |
| 2024-08-30 | 5.32 | $5.43 | 28000 |
| 2024-08-29 | 5.31 | $5.49 | 14800 |
| 2024-08-28 | 5.30 | $5.44 | 12800 |
| 2024-08-27 | 5.30 | $5.41 | 13700 |
| 2024-08-26 | 5.30 | $5.52 | 302600 |
| 2024-08-23 | 5.30 | $5.41 | 25200 |
| 2024-08-22 | 5.30 | $5.45 | 12000 |
| 2024-08-21 | 5.30 | $5.39 | 40700 |
| 2024-08-20 | 5.30 | $5.35 | 40900 |
| 2024-08-19 | 5.30 | $5.32 | 60000 |
| 2024-08-16 | 5.31 | $5.38 | 41500 |
| 2024-08-15 | 5.32 | $5.24 | 8600 |
| 2024-08-14 | 5.34 | $5.20 | 23400 |
| 2024-08-13 | 5.36 | $5.15 | 37500 |
| 2024-08-12 | 5.37 | $5.23 | 5200 |
| 2024-08-09 | 5.38 | $5.27 | 13200 |
| 2024-08-08 | 5.39 | $5.17 | 10300 |
| 2024-08-07 | 5.40 | $5.21 | 10600 |
| 2024-08-06 | 5.41 | $5.19 | 31800 |
| 2024-08-05 | 5.41 | $5.08 | 93600 |
| 2024-08-02 | 5.43 | $5.20 | 40800 |
| 2024-08-01 | 5.44 | $5.34 | 35500 |
| 2024-07-31 | 5.44 | $5.45 | 15500 |
| 2024-07-30 | 5.44 | $5.45 | 18300 |
| 2024-07-29 | 5.43 | $5.54 | 169200 |
| 2024-07-26 | 5.43 | $5.41 | 46200 |
| 2024-07-25 | 5.43 | $5.40 | 18100 |
| 2024-07-24 | 5.43 | $5.36 | 25300 |
| 2024-07-23 | 5.44 | $5.41 | 106900 |
| 2024-07-22 | 5.45 | $5.52 | 31400 |
| 2024-07-19 | 5.44 | $5.58 | 14900 |
| 2024-07-18 | 5.43 | $5.60 | 92200 |
| 2024-07-17 | 5.42 | $5.60 | 56600 |
| 2024-07-16 | 5.41 | $5.43 | 22200 |
| 2024-07-15 | 5.41 | $5.45 | 109300 |
| 2024-07-12 | 5.40 | $5.40 | 69800 |
| 2024-07-11 | 5.40 | $5.36 | 4400 |
| 2024-07-10 | 5.41 | $5.33 | 11800 |
| 2024-07-09 | 5.41 | $5.34 | 9200 |
| 2024-07-08 | 5.41 | $5.35 | 17200 |
| 2024-07-05 | 5.40 | $5.43 | 23100 |
| 2024-07-03 | 5.40 | $5.36 | 7400 |
| 2024-07-02 | 5.39 | $5.38 | 18000 |
| 2024-07-01 | 5.39 | $5.37 | 48200 |
| 2024-06-28 | 5.39 | $5.45 | 8400 |
| 2024-06-27 | 5.38 | $5.44 | 9900 |
| 2024-06-26 | 5.38 | $5.49 | 6500 |
| 2024-06-25 | 5.38 | $5.50 | 21800 |
| 2024-06-24 | 5.37 | $5.52 | 33100 |
| 2024-06-21 | 5.36 | $5.39 | 30700 |
| 2024-06-20 | 5.36 | $5.45 | 14600 |
| 2024-06-18 | 5.36 | $5.45 | 55100 |
| 2024-06-17 | 5.35 | $5.34 | 17100 |
| 2024-06-14 | 5.35 | $5.30 | 8000 |
| 2024-06-13 | 5.36 | $5.43 | 16200 |
| 2024-06-12 | 5.36 | $5.41 | 28900 |
| 2024-06-11 | 5.35 | $5.38 | 16600 |
| 2024-06-10 | 5.35 | $5.37 | 12800 |
| 2024-06-07 | 5.34 | $5.32 | 44000 |
| 2024-06-06 | 5.34 | $5.29 | 20600 |
| 2024-06-05 | 5.35 | $5.30 | 20700 |
| 2024-06-04 | 5.35 | $5.30 | 16600 |
| 2024-06-03 | 5.36 | $5.31 | 58200 |
| 2024-05-31 | 5.36 | $5.37 | 13900 |
| 2024-05-30 | 5.36 | $5.32 | 13300 |
| 2024-05-29 | 5.37 | $5.35 | 18500 |
| 2024-05-28 | 5.37 | $5.43 | 35900 |
| 2024-05-24 | 5.37 | $5.43 | 35100 |
| 2024-05-23 | 5.37 | $5.28 | 21700 |
| 2024-05-22 | 5.38 | $5.37 | 50100 |
| 2024-05-21 | 5.38 | $5.41 | 27000 |
| 2024-05-20 | 5.38 | $5.35 | 21000 |
| 2024-05-17 | 5.38 | $5.36 | 17900 |
| 2024-05-16 | 5.37 | $5.44 | 79800 |
| 2024-05-15 | 5.36 | $5.37 | 14200 |
| 2024-05-14 | 5.36 | $5.33 | 40500 |
| 2024-05-13 | 5.36 | $5.23 | 49300 |
| 2024-05-10 | 5.37 | $5.26 | 6600 |
| 2024-05-09 | 5.37 | $5.36 | 43600 |
| 2024-05-08 | 5.38 | $5.34 | 40500 |
| 2024-05-07 | 5.39 | $5.35 | 56000 |
| 2024-05-06 | 5.40 | $5.47 | 63300 |
| 2024-05-03 | 5.41 | $5.44 | 12900 |
| 2024-05-02 | 5.41 | $5.40 | 33500 |
| 2024-05-01 | 5.42 | $5.34 | 18200 |
| 2024-04-30 | 5.43 | $5.42 | 17900 |
| 2024-04-29 | 5.43 | $5.50 | 14200 |
| 2024-04-26 | 5.43 | $5.43 | 8800 |
| 2024-04-25 | 5.44 | $5.45 | 15800 |
| 2024-04-24 | 5.43 | $5.39 | 13900 |
| 2024-04-23 | 5.42 | $5.40 | 25600 |
| 2024-04-22 | 5.41 | $5.24 | 33500 |
| 2024-04-19 | 5.41 | $5.30 | 31800 |
| 2024-04-18 | 5.41 | $5.25 | 22600 |
| 2024-04-17 | 5.40 | $5.27 | 14200 |
| 2024-04-16 | 5.39 | $5.40 | 33400 |
| 2024-04-15 | 5.36 | $5.31 | 43400 |
| 2024-04-12 | 5.35 | $5.40 | 26500 |
| 2024-04-11 | 5.32 | $5.45 | 18600 |
| 2024-04-10 | 5.30 | $5.55 | 27200 |
| 2024-04-09 | 5.27 | $5.65 | 62300 |
| 2024-04-08 | 5.23 | $5.54 | 18600 |
| 2024-04-05 | 5.21 | $5.54 | 14100 |
| 2024-04-04 | 5.18 | $5.60 | 58500 |
| 2024-04-03 | 5.15 | $5.46 | 15700 |
| 2024-04-02 | 5.13 | $5.51 | 35300 |
| 2024-04-01 | 5.10 | $5.49 | 49400 |
| 2024-03-28 | 5.08 | $5.50 | 31700 |
| 2024-03-27 | 5.05 | $5.28 | 42000 |
| 2024-03-26 | 5.04 | $5.26 | 60500 |
| 2024-03-25 | 5.03 | $5.25 | 40800 |
| 2024-03-22 | 5.02 | $5.23 | 24500 |
| 2024-03-21 | 5.02 | $5.25 | 64500 |
| 2024-03-20 | 5.01 | $5.04 | 29700 |
| 2024-03-19 | 5.01 | $5.01 | 66900 |
| 2024-03-18 | 5.00 | $4.95 | 44500 |
| 2024-03-15 | 5.01 | $4.95 | 55700 |
| 2024-03-14 | 5.01 | $4.97 | 36700 |
| 2024-03-13 | 5.01 | $4.94 | 70300 |
| 2024-03-12 | 5.01 | $4.95 | 12900 |
| 2024-03-11 | 5.02 | $4.97 | 77600 |
| 2024-03-08 | 5.02 | $4.99 | 60000 |
| 2024-03-07 | 5.01 | $4.99 | 35100 |
| 2024-03-06 | 5.01 | $4.99 | 40400 |
| 2024-03-05 | 5.00 | $5.00 | 44700 |
| 2024-03-04 | 4.99 | $5.03 | 33500 |
| 2024-03-01 | 4.98 | $5.00 | 47000 |
| 2024-02-29 | 4.98 | $5.03 | 59100 |
| 2024-02-28 | 4.98 | $5.00 | 43700 |
| 2024-02-27 | 4.98 | $5.08 | 26600 |
| 2024-02-26 | 4.97 | $5.09 | 25300 |
| 2024-02-23 | 4.96 | $5.10 | 23700 |
| 2024-02-22 | 4.94 | $5.05 | 26900 |
| 2024-02-21 | 4.93 | $5.05 | 42200 |
| 2024-02-20 | 4.92 | $4.92 | 50800 |
| 2024-02-16 | 4.91 | $5.07 | 40300 |
| 2024-02-15 | 4.89 | $5.01 | 43700 |
| 2024-02-14 | 4.88 | $5.01 | 19300 |
| 2024-02-13 | 4.87 | $4.96 | 18200 |
| 2024-02-12 | 4.86 | $5.00 | 32100 |
| 2024-02-09 | 4.85 | $4.95 | 36400 |
| 2024-02-08 | 4.85 | $4.90 | 18500 |
| 2024-02-07 | 4.84 | $4.86 | 49100 |
| 2024-02-06 | 4.84 | $4.90 | 33100 |
| 2024-02-05 | 4.85 | $4.79 | 40500 |
| 2024-02-02 | 4.85 | $4.84 | 55400 |
| 2024-02-01 | 4.86 | $4.90 | 291800 |
| 2024-01-31 | 4.87 | $5.11 | 206100 |
| 2024-01-30 | 4.87 | $4.98 | 546500 |
| 2024-01-29 | 4.88 | $4.84 | 76800 |
| 2024-01-26 | 4.88 | $4.86 | 18900 |
| 2024-01-25 | 4.89 | $4.89 | 23200 |
| 2024-01-24 | 4.90 | $4.81 | 21000 |
| 2024-01-23 | 4.91 | $4.74 | 42100 |
| 2024-01-22 | 4.93 | $4.71 | 49500 |
| 2024-01-19 | 4.95 | $4.77 | 39200 |
| 2024-01-18 | 4.97 | $4.76 | 83200 |
| 2024-01-17 | 4.99 | $4.79 | 41700 |
| 2024-01-16 | 5.00 | $4.83 | 31900 |
| 2024-01-12 | 5.00 | $4.86 | 41500 |
| 2024-01-11 | 5.01 | $4.78 | 52000 |
| 2024-01-10 | 5.03 | $4.76 | 158500 |
| 2024-01-09 | 5.04 | $4.97 | 31800 |
| 2024-01-08 | 5.05 | $4.93 | 67000 |
| 2024-01-05 | 5.06 | $4.91 | 55500 |
| 2024-01-04 | 5.08 | $4.99 | 30100 |
| 2024-01-03 | 5.10 | $5.09 | 59100 |
| 2024-01-02 | 5.11 | $5.13 | 44000 |
| 2023-12-29 | 5.12 | $5.08 | 40600 |
| 2023-12-28 | 5.13 | $5.01 | 118200 |
| 2023-12-27 | 5.15 | $5.02 | 130300 |
| 2023-12-26 | 5.16 | $5.01 | 84600 |
| 2023-12-22 | 5.17 | $5.04 | 165500 |
| 2023-12-21 | 5.19 | $5.13 | 54100 |
| 2023-12-20 | 5.20 | $5.17 | 121000 |
| 2023-12-19 | 5.21 | $5.16 | 52400 |
| 2023-12-18 | 5.22 | $5.10 | 60000 |
| 2023-12-15 | 5.24 | $4.93 | 103500 |
| 2023-12-14 | 5.27 | $4.98 | 69000 |
| 2023-12-13 | 5.29 | $5.05 | 33000 |
| 2023-12-12 | 5.32 | $5.07 | 64400 |
| 2023-12-11 | 5.34 | $5.10 | 63000 |
| 2023-12-08 | 5.36 | $5.12 | 56800 |
| 2023-12-07 | 5.39 | $5.15 | 37400 |
| 2023-12-06 | 5.41 | $5.27 | 31900 |
| 2023-12-05 | 5.43 | $5.30 | 51700 |
| 2023-12-04 | 5.45 | $5.40 | 35600 |
| 2023-12-01 | 5.47 | $5.35 | 59200 |
| 2023-11-30 | 5.49 | $5.33 | 35100 |
| 2023-11-29 | 5.51 | $5.25 | 28000 |
| 2023-11-28 | 5.54 | $5.19 | 47200 |
| 2023-11-27 | 5.56 | $5.34 | 37200 |
| 2023-11-24 | 5.56 | $5.36 | 9000 |
| 2023-11-22 | 5.57 | $5.37 | 17700 |
| 2023-11-21 | 5.57 | $5.32 | 34500 |
| 2023-11-20 | 5.57 | $5.40 | 39300 |
| 2023-11-17 | 5.57 | $5.59 | 31600 |
| 2023-11-16 | 5.57 | $5.42 | 49000 |
| 2023-11-15 | 5.58 | $5.45 | 39200 |
| 2023-11-14 | 5.58 | $5.55 | 34600 |
| 2023-11-13 | 5.57 | $5.57 | 34100 |
| 2023-11-10 | 5.56 | $5.45 | 66200 |
| 2023-11-09 | 5.55 | $5.74 | 40700 |
| 2023-11-08 | 5.53 | $5.58 | 32000 |
| 2023-11-07 | 5.51 | $5.61 | 42200 |
| 2023-11-06 | 5.50 | $5.78 | 69700 |
| 2023-11-03 | 5.48 | $5.75 | 26600 |
| 2023-11-02 | 5.46 | $5.80 | 19700 |
| 2023-11-01 | 5.43 | $5.77 | 48100 |
| 2023-10-31 | 5.40 | $5.71 | 27700 |
| 2023-10-30 | 5.37 | $5.55 | 56500 |
| 2023-10-27 | 5.35 | $5.48 | 34000 |
| 2023-10-26 | 5.34 | $5.53 | 36200 |
| 2023-10-25 | 5.33 | $5.36 | 38900 |
| 2023-10-24 | 5.33 | $5.39 | 25800 |
| 2023-10-23 | 5.32 | $5.39 | 28700 |
| 2023-10-20 | 5.31 | $5.50 | 11000 |
| 2023-10-19 | 5.30 | $5.57 | 59200 |
| 2023-10-18 | 5.28 | $5.43 | 30700 |
| 2023-10-17 | 5.27 | $5.41 | 43000 |
| 2023-10-16 | 5.26 | $5.41 | 50900 |
| 2023-10-13 | 5.25 | $5.30 | 22400 |
| 2023-10-12 | 5.25 | $5.27 | 18100 |
| 2023-10-11 | 5.25 | $5.26 | 40300 |
| 2023-10-10 | 5.25 | $5.35 | 34700 |
| 2023-10-09 | 5.26 | $5.43 | 53600 |
| 2023-10-06 | 5.26 | $5.33 | 60700 |
| 2023-10-05 | 5.26 | $5.18 | 49400 |
| 2023-10-04 | 5.27 | $5.14 | 54200 |
| 2023-10-03 | 5.29 | $5.13 | 71100 |
| 2023-10-02 | 5.31 | $5.18 | 49800 |
| 2023-09-29 | 5.32 | $5.28 | 20700 |
| 2023-09-28 | 5.33 | $5.26 | 33300 |
| 2023-09-27 | 5.33 | $5.32 | 27700 |
| 2023-09-26 | 5.33 | $5.25 | 35900 |
| 2023-09-25 | 5.33 | $5.25 | 29500 |
| 2023-09-22 | 5.33 | $5.25 | 58700 |
| 2023-09-21 | 5.33 | $5.16 | 35100 |
| 2023-09-20 | 5.34 | $5.23 | 37700 |
| 2023-09-19 | 5.34 | $5.16 | 59800 |
| 2023-09-18 | 5.36 | $5.22 | 68700 |
| 2023-09-15 | 5.38 | $5.29 | 141200 |
| 2023-09-14 | 5.38 | $5.31 | 31700 |
| 2023-09-13 | 5.37 | $5.33 | 87300 |
| 2023-09-12 | 5.38 | $5.40 | 66400 |
| 2023-09-11 | 5.38 | $5.44 | 54200 |
| 2023-09-08 | 5.40 | $5.47 | 29400 |
| 2023-09-07 | 5.44 | $5.40 | 24000 |
| 2023-09-06 | 5.48 | $5.39 | 31000 |
| 2023-09-05 | 5.52 | $5.53 | 46800 |
| 2023-09-01 | 5.55 | $5.48 | 56800 |
| 2023-08-31 | 5.59 | $5.40 | 33900 |
| 2023-08-30 | 5.62 | $5.26 | 34100 |
| 2023-08-29 | 5.65 | $5.34 | 34400 |
| 2023-08-28 | 5.69 | $5.25 | 19000 |
| 2023-08-25 | 5.73 | $5.29 | 59200 |
| 2023-08-24 | 5.76 | $5.34 | 74100 |
| 2023-08-23 | 5.78 | $5.29 | 50700 |
| 2023-08-22 | 5.81 | $5.30 | 60600 |
| 2023-08-21 | 5.83 | $5.51 | 78000 |
| 2023-08-18 | 5.85 | $5.50 | 117100 |
| 2023-08-17 | 5.87 | $5.27 | 50700 |
| 2023-08-16 | 5.91 | $5.30 | 167900 |
| 2023-08-15 | 5.94 | $5.35 | 144300 |
| 2023-08-14 | 5.97 | $5.51 | 165000 |
| 2023-08-11 | 5.98 | $5.81 | 353000 |
| 2023-08-10 | 5.97 | $6.27 | 42700 |
| 2023-08-09 | 5.96 | $6.23 | 161400 |
| 2023-08-08 | 5.94 | $6.18 | 64300 |
| 2023-08-07 | 5.91 | $6.19 | 58100 |
| 2023-08-04 | 5.88 | $6.13 | 62100 |
| 2023-08-03 | 5.84 | $6.00 | 169400 |
| 2023-08-02 | 5.81 | $5.98 | 78400 |
| 2023-08-01 | 5.78 | $6.06 | 85600 |
| 2023-07-31 | 5.74 | $6.04 | 113900 |
| 2023-07-28 | 5.71 | $5.87 | 20000 |
| 2023-07-27 | 5.68 | $5.79 | 75500 |
| 2023-07-26 | 5.66 | $5.88 | 30800 |
| 2023-07-25 | 5.63 | $5.82 | 28700 |
| 2023-07-24 | 5.60 | $5.89 | 53500 |
| 2023-07-21 | 5.56 | $5.92 | 43800 |
| 2023-07-20 | 5.53 | $5.89 | 61000 |
| 2023-07-19 | 5.49 | $6.00 | 82400 |
| 2023-07-18 | 5.45 | $5.96 | 71600 |
| 2023-07-17 | 5.42 | $5.61 | 86500 |
| 2023-07-14 | 5.39 | $5.69 | 204900 |
| 2023-07-13 | 5.36 | $6.06 | 202300 |
| 2023-07-12 | 5.31 | $5.86 | 301200 |
| 2023-07-11 | 5.27 | $5.65 | 211300 |
| 2023-07-10 | 5.24 | $5.47 | 37700 |
| 2023-07-07 | 5.22 | $5.42 | 51700 |
| 2023-07-06 | 5.20 | $5.29 | 976400 |
| 2023-07-05 | 5.18 | $5.34 | 165000 |
| 2023-07-03 | 5.16 | $5.39 | 57000 |
| 2023-06-30 | 5.14 | $5.34 | 40900 |
| 2023-06-29 | 5.12 | $5.32 | 43800 |
| 2023-06-28 | 5.10 | $5.33 | 75500 |
| 2023-06-27 | 5.07 | $5.31 | 84700 |
| 2023-06-26 | 5.06 | $5.28 | 62400 |
| 2023-06-23 | 5.05 | $5.12 | 77500 |
| 2023-06-22 | 5.05 | $5.19 | 46000 |
| 2023-06-21 | 5.05 | $5.20 | 78500 |
| 2023-06-20 | 5.05 | $5.22 | 165400 |
| 2023-06-16 | 5.05 | $5.22 | 93500 |
| 2023-06-15 | 5.04 | $5.13 | 55200 |
| 2023-06-14 | 5.03 | $5.00 | 99900 |
| 2023-06-13 | 5.03 | $5.17 | 173500 |
| 2023-06-12 | 5.03 | $5.07 | 129100 |
| 2023-06-09 | 5.03 | $5.08 | 102700 |
| 2023-06-08 | 5.04 | $5.00 | 147200 |
| 2023-06-07 | 5.04 | $4.97 | 135500 |
| 2023-06-06 | 5.05 | $4.95 | 89900 |
| 2023-06-05 | 5.06 | $4.93 | 82800 |
| 2023-06-02 | 5.08 | $5.00 | 45000 |
| 2023-06-01 | 5.08 | $4.90 | 57000 |
| 2023-05-31 | 5.08 | $4.91 | 85600 |
| 2023-05-30 | 5.09 | $4.82 | 72100 |
| 2023-05-26 | 5.10 | $4.99 | 84500 |
| 2023-05-25 | 5.12 | $5.08 | 38700 |
| 2023-05-24 | 5.12 | $5.15 | 45600 |
| 2023-05-23 | 5.12 | $5.27 | 125500 |
| 2023-05-22 | 5.10 | $5.19 | 133300 |
| 2023-05-19 | 5.10 | $5.11 | 86000 |
| 2023-05-18 | 5.10 | $5.09 | 77400 |
| 2023-05-17 | 5.10 | $4.97 | 111600 |
| 2023-05-16 | 5.11 | $5.04 | 90900 |
| 2023-05-15 | 5.13 | $5.07 | 153300 |
| 2023-05-12 | 5.15 | $5.13 | 144600 |
| 2023-05-11 | 5.18 | $5.13 | 107400 |
| 2023-05-10 | 5.20 | $5.18 | 93300 |
| 2023-05-09 | 5.22 | $5.14 | 58100 |
| 2023-05-08 | 5.24 | $5.19 | 69100 |
| 2023-05-05 | 5.25 | $5.15 | 75200 |
| 2023-05-04 | 5.26 | $5.00 | 52700 |
| 2023-05-03 | 5.27 | $5.00 | 59200 |
| 2023-05-02 | 5.29 | $5.04 | 150600 |
| 2023-05-01 | 5.31 | $5.13 | 222300 |
| 2023-04-28 | 5.32 | $5.36 | 87100 |
| 2023-04-27 | 5.31 | $5.11 | 69300 |
| 2023-04-26 | 5.33 | $5.02 | 141000 |
| 2023-04-25 | 5.34 | $5.04 | 101600 |
| 2023-04-24 | 5.35 | $5.14 | 114600 |
| 2023-04-21 | 5.36 | $5.04 | 92500 |
| 2023-04-20 | 5.36 | $5.11 | 142000 |
| 2023-04-19 | 5.36 | $5.26 | 71300 |
| 2023-04-18 | 5.35 | $5.32 | 110400 |
| 2023-04-17 | 5.33 | $5.50 | 84300 |
| 2023-04-14 | 5.29 | $5.67 | 74200 |
| 2023-04-13 | 5.25 | $5.63 | 175700 |
| 2023-04-12 | 5.22 | $5.64 | 110200 |
| 2023-04-11 | 5.20 | $5.47 | 93100 |
| 2023-04-10 | 5.18 | $5.36 | 100600 |
| 2023-04-06 | 5.18 | $5.30 | 105700 |
| 2023-04-05 | 5.19 | $5.33 | 83600 |
| 2023-04-04 | 5.21 | $5.30 | 109600 |
| 2023-04-03 | 5.24 | $5.40 | 215800 |
| 2023-03-31 | 5.26 | $5.34 | 76600 |
| 2023-03-30 | 5.29 | $5.30 | 115100 |
| 2023-03-29 | 5.31 | $5.36 | 123600 |
| 2023-03-28 | 5.33 | $5.32 | 115100 |
| 2023-03-27 | 5.35 | $5.17 | 254700 |
| 2023-03-24 | 5.39 | $5.38 | 315200 |
| 2023-03-23 | 5.40 | $5.05 | 268500 |
| 2023-03-22 | 5.42 | $5.11 | 196300 |
| 2023-03-21 | 5.43 | $5.00 | 255400 |
| 2023-03-20 | 5.45 | $4.99 | 354300 |
| 2023-03-17 | 5.47 | $4.76 | 322600 |
| 2023-03-16 | 5.52 | $4.87 | 292000 |
| 2023-03-15 | 5.55 | $4.87 | 342400 |
| 2023-03-14 | 5.59 | $5.25 | 77200 |
| 2023-03-13 | 5.61 | $5.18 | 174300 |
| 2023-03-10 | 5.64 | $5.35 | 100900 |
| 2023-03-09 | 5.65 | $5.49 | 138600 |
| 2023-03-08 | 5.66 | $5.77 | 75600 |
| 2023-03-07 | 5.67 | $5.84 | 63300 |
| 2023-03-06 | 5.66 | $5.81 | 107000 |
| 2023-03-03 | 5.66 | $5.90 | 43400 |
| 2023-03-02 | 5.65 | $5.73 | 69500 |
| 2023-03-01 | 5.66 | $5.79 | 56100 |
| 2023-02-28 | 5.66 | $5.75 | 218700 |
| 2023-02-27 | 5.67 | $5.82 | 132700 |
| 2023-02-24 | 5.67 | $5.65 | 71700 |
| 2023-02-23 | 5.68 | $5.53 | 408400 |
| 2023-02-22 | 5.71 | $5.34 | 171900 |
| 2023-02-21 | 5.74 | $5.33 | 141800 |
| 2023-02-17 | 5.79 | $5.45 | 229300 |
| 2023-02-16 | 5.81 | $5.61 | 104200 |
| 2023-02-15 | 5.83 | $5.62 | 65000 |
| 2023-02-14 | 5.84 | $5.67 | 144700 |
| 2023-02-13 | 5.88 | $5.63 | 122700 |
| 2023-02-10 | 5.91 | $5.75 | 87900 |
| 2023-02-09 | 5.94 | $5.59 | 220900 |
| 2023-02-08 | 5.98 | $5.70 | 466000 |
| 2023-02-07 | 6.02 | $5.82 | 150000 |
| 2023-02-06 | 6.05 | $5.75 | 119600 |
| 2023-02-03 | 6.08 | $5.77 | 115700 |
| 2023-02-02 | 6.11 | $5.70 | 497700 |
| 2023-02-01 | 6.13 | $5.85 | 361000 |
| 2023-01-31 | 6.16 | $5.91 | 834800 |
| 2023-01-30 | 6.20 | $5.86 | 227200 |
| 2023-01-27 | 6.24 | $5.90 | 174600 |
| 2023-01-26 | 6.27 | $5.90 | 105700 |
| 2023-01-25 | 6.32 | $5.95 | 197900 |
| 2023-01-24 | 6.37 | $6.12 | 643300 |
| 2023-01-23 | 6.40 | $6.15 | 224600 |
| 2023-01-20 | 6.43 | $5.97 | 60700 |
| 2023-01-19 | 6.48 | $5.94 | 89000 |
| 2023-01-18 | 6.51 | $5.96 | 124900 |
| 2023-01-17 | 6.55 | $6.35 | 183700 |
| 2023-01-13 | 6.57 | $6.31 | 50100 |
| 2023-01-12 | 6.59 | $6.35 | 305100 |
| 2023-01-11 | 6.61 | $6.27 | 47300 |
| 2023-01-10 | 6.62 | $6.48 | 58700 |
| 2023-01-09 | 6.62 | $6.49 | 51400 |
| 2023-01-06 | 6.62 | $6.39 | 61100 |
| 2023-01-05 | 6.63 | $6.26 | 86400 |
| 2023-01-04 | 6.65 | $6.26 | 49500 |
| 2023-01-03 | 6.68 | $6.41 | 133100 |
| 2022-12-30 | 6.72 | $6.63 | 33800 |
| 2022-12-29 | 6.76 | $6.62 | 43600 |
| 2022-12-28 | 6.79 | $6.57 | 65700 |
| 2022-12-27 | 6.83 | $6.93 | 60600 |
| 2022-12-23 | 6.84 | $6.85 | 25100 |
| 2022-12-22 | 6.87 | $6.75 | 27600 |
| 2022-12-21 | 6.90 | $6.82 | 57400 |
| 2022-12-20 | 6.93 | $6.86 | 59500 |
| 2022-12-19 | 6.94 | $6.73 | 64700 |
| 2022-12-16 | 6.97 | $6.70 | 66800 |
| 2022-12-15 | 7.00 | $6.77 | 20000 |
| 2022-12-14 | 7.03 | $6.71 | 28900 |
| 2022-12-13 | 7.07 | $6.73 | 64800 |
| 2022-12-12 | 7.10 | $6.53 | 72500 |
| 2022-12-09 | 7.14 | $6.40 | 95700 |
| 2022-12-08 | 7.18 | $6.48 | 52100 |
| 2022-12-07 | 7.21 | $6.66 | 42900 |
| 2022-12-06 | 7.25 | $6.67 | 37600 |
| 2022-12-05 | 7.29 | $6.77 | 54700 |
| 2022-12-02 | 7.31 | $7.22 | 28400 |
| 2022-12-01 | 7.30 | $7.35 | 59800 |
| 2022-11-30 | 7.29 | $7.36 | 60300 |
| 2022-11-29 | 7.28 | $7.21 | 68100 |
| 2022-11-28 | 7.26 | $7.20 | 54200 |
| 2022-11-25 | 7.25 | $7.43 | 6200 |
| 2022-11-23 | 7.22 | $7.39 | 25300 |
| 2022-11-22 | 7.20 | $7.36 | 67700 |
| 2022-11-21 | 7.18 | $7.20 | 69500 |
| 2022-11-18 | 7.15 | $7.32 | 64000 |
| 2022-11-17 | 7.12 | $7.30 | 53500 |
| 2022-11-16 | 7.08 | $7.37 | 49000 |
| 2022-11-15 | 7.04 | $7.43 | 104400 |
| 2022-11-14 | 7.00 | $7.39 | 102900 |
| 2022-11-11 | 6.95 | $7.32 | 118600 |
| 2022-11-10 | 6.91 | $7.26 | 87300 |
| 2022-11-09 | 6.87 | $7.00 | 75600 |
| 2022-11-08 | 6.85 | $7.46 | 142200 |
| 2022-11-07 | 6.80 | $7.40 | 217400 |
| 2022-11-04 | 6.76 | $7.20 | 92300 |
| 2022-11-03 | 6.73 | $7.10 | 35200 |
| 2022-11-02 | 6.71 | $7.06 | 62800 |
| 2022-11-01 | 6.69 | $7.13 | 53100 |
| 2022-10-31 | 6.67 | $6.97 | 113400 |
| 2022-10-28 | 6.64 | $6.94 | 88800 |
| 2022-10-27 | 6.61 | $6.85 | 97200 |
| 2022-10-26 | 6.58 | $6.96 | 80800 |
| 2022-10-25 | 6.55 | $6.90 | 76000 |
| 2022-10-24 | 6.51 | $6.73 | 80200 |
| 2022-10-21 | 6.47 | $6.63 | 54800 |
| 2022-10-20 | 6.45 | $6.56 | 42100 |
| 2022-10-19 | 6.45 | $6.57 | 69100 |
| 2022-10-18 | 6.46 | $6.49 | 22000 |
| 2022-10-17 | 6.48 | $6.45 | 64700 |
| 2022-10-14 | 6.49 | $6.50 | 45200 |
| 2022-10-13 | 6.52 | $6.57 | 31600 |
| 2022-10-12 | 6.53 | $6.47 | 54800 |
| 2022-10-11 | 6.56 | $6.55 | 55500 |
| 2022-10-10 | 6.57 | $6.54 | 75700 |
| 2022-10-07 | 6.60 | $6.64 | 62700 |
| 2022-10-06 | 6.61 | $6.71 | 32500 |
| 2022-10-05 | 6.62 | $6.72 | 41700 |
| 2022-10-04 | 6.62 | $6.63 | 52600 |
| 2022-10-03 | 6.63 | $6.42 | 46300 |
| 2022-09-30 | 6.66 | $6.32 | 40100 |
| 2022-09-29 | 6.69 | $6.26 | 77500 |
| 2022-09-28 | 6.73 | $6.32 | 97300 |
| 2022-09-27 | 6.78 | $6.08 | 132900 |
| 2022-09-26 | 6.85 | $6.00 | 81500 |
| 2022-09-23 | 6.93 | $6.22 | 130900 |
| 2022-09-22 | 7.00 | $6.60 | 53800 |
| 2022-09-21 | 7.05 | $6.76 | 55700 |
| 2022-09-20 | 7.09 | $6.81 | 93200 |
| 2022-09-19 | 7.12 | $6.76 | 134000 |
| 2022-09-16 | 7.14 | $6.95 | 307600 |
| 2022-09-15 | 7.15 | $6.87 | 91000 |
| 2022-09-14 | 7.15 | $7.03 | 93000 |
| 2022-09-13 | 7.14 | $6.85 | 77800 |
| 2022-09-12 | 7.12 | $6.97 | 74700 |
| 2022-09-09 | 7.10 | $6.94 | 51800 |
| 2022-09-08 | 7.07 | $6.82 | 102800 |
| 2022-09-07 | 7.03 | $6.75 | 94400 |
| 2022-09-06 | 7.00 | $6.79 | 138400 |
| 2022-09-02 | 6.96 | $7.03 | 117600 |
| 2022-09-01 | 6.92 | $6.93 | 108800 |
| 2022-08-31 | 6.88 | $7.20 | 73800 |
| 2022-08-30 | 6.82 | $7.16 | 91000 |
| 2022-08-29 | 6.78 | $7.57 | 91100 |
| 2022-08-26 | 6.71 | $7.56 | 48400 |
| 2022-08-25 | 6.66 | $7.60 | 58900 |
| 2022-08-24 | 6.59 | $7.62 | 89400 |
| 2022-08-23 | 6.53 | $7.58 | 204200 |
| 2022-08-22 | 6.46 | $7.35 | 204200 |
| 2022-08-19 | 6.41 | $7.19 | 184300 |
| 2022-08-18 | 6.35 | $7.18 | 113400 |
| 2022-08-17 | 6.30 | $6.80 | 75400 |
| 2022-08-16 | 6.26 | $6.82 | 111400 |
| 2022-08-15 | 6.23 | $6.54 | 100600 |
| 2022-08-12 | 6.20 | $6.48 | 120600 |
| 2022-08-11 | 6.17 | $6.35 | 82600 |
| 2022-08-10 | 6.14 | $6.13 | 97300 |
| 2022-08-09 | 6.12 | $6.12 | 22500 |
| 2022-08-08 | 6.09 | $6.04 | 74800 |
| 2022-08-05 | 6.09 | $6.12 | 63500 |
| 2022-08-04 | 6.08 | $6.09 | 57700 |
| 2022-08-03 | 6.07 | $6.16 | 81100 |
| 2022-08-02 | 6.05 | $6.25 | 75600 |
| 2022-08-01 | 6.01 | $6.31 | 95300 |
| 2022-07-29 | 6.00 | $6.39 | 102400 |
| 2022-07-28 | 5.98 | $6.31 | 77600 |
| 2022-07-27 | 5.97 | $6.33 | 36900 |
| 2022-07-26 | 5.97 | $6.31 | 101000 |
| 2022-07-25 | 5.96 | $6.28 | 88800 |
| 2022-07-22 | 5.93 | $6.07 | 185400 |
| 2022-07-21 | 5.90 | $6.01 | 28700 |
| 2022-07-20 | 5.89 | $6.18 | 38400 |
| 2022-07-19 | 5.89 | $6.09 | 25800 |
| 2022-07-18 | 5.89 | $6.01 | 55400 |
| 2022-07-15 | 5.89 | $5.86 | 67600 |
| 2022-07-14 | 5.92 | $5.64 | 93200 |
| 2022-07-13 | 5.95 | $5.74 | 164300 |
| 2022-07-12 | 5.99 | $5.62 | 107600 |
| 2022-07-11 | 6.06 | $5.94 | 55900 |
| 2022-07-08 | 6.11 | $5.95 | 70600 |
| 2022-07-07 | 6.16 | $5.96 | 102900 |
| 2022-07-06 | 6.22 | $5.65 | 164000 |
| 2022-07-05 | 6.29 | $5.60 | 243000 |
| 2022-07-01 | 6.36 | $6.15 | 175800 |
| 2022-06-30 | 6.41 | $5.89 | 308700 |
| 2022-06-29 | 6.46 | $6.13 | 157900 |
| 2022-06-28 | 6.50 | $6.31 | 102500 |
| 2022-06-27 | 6.54 | $6.05 | 129000 |
| 2022-06-24 | 6.59 | $5.79 | 272800 |
| 2022-06-23 | 6.65 | $5.47 | 261200 |
| 2022-06-22 | 6.72 | $5.85 | 151900 |
| 2022-06-21 | 6.77 | $6.13 | 332000 |
| 2022-06-17 | 6.82 | $5.97 | 456100 |
| 2022-06-16 | 6.87 | $6.13 | 268100 |
| 2022-06-15 | 6.91 | $6.44 | 226100 |
| 2022-06-14 | 6.94 | $6.31 | 281200 |
| 2022-06-13 | 6.97 | $6.49 | 359900 |
| 2022-06-10 | 7.00 | $6.99 | 216200 |
| 2022-06-09 | 7.00 | $6.95 | 202900 |
| 2022-06-08 | 7.00 | $6.99 | 435300 |
| 2022-06-07 | 6.99 | $7.06 | 381100 |
| 2022-06-06 | 6.99 | $7.00 | 519300 |
| 2022-06-03 | 7.01 | $7.06 | 424300 |
| 2022-06-02 | 7.03 | $7.10 | 366200 |
| 2022-06-01 | 7.06 | $6.99 | 420000 |
| 2022-05-31 | 7.09 | $6.98 | 320000 |
| 2022-05-27 | 7.11 | $7.11 | 203500 |
| 2022-05-26 | 7.13 | $7.05 | 354100 |
| 2022-05-25 | 7.15 | $6.85 | 450400 |
| 2022-05-24 | 7.17 | $6.97 | 91900 |
| 2022-05-23 | 7.18 | $6.92 | 484300 |
| 2022-05-20 | 7.19 | $6.96 | 73600 |
| 2022-05-19 | 7.21 | $7.02 | 131600 |
| 2022-05-18 | 7.22 | $6.91 | 193600 |
| 2022-05-17 | 7.25 | $7.00 | 242300 |
| 2022-05-16 | 7.26 | $7.03 | 201700 |
| 2022-05-13 | 7.27 | $7.00 | 229600 |
| 2022-05-12 | 7.26 | $6.97 | 214900 |
| 2022-05-11 | 7.24 | $6.97 | 163600 |
| 2022-05-10 | 7.20 | $6.94 | 104100 |
| 2022-05-09 | 7.16 | $6.99 | 188600 |
| 2022-05-06 | 7.14 | $7.37 | 98100 |
| 2022-05-05 | 7.08 | $7.45 | 185900 |
| 2022-05-04 | 7.03 | $7.79 | 316200 |
| 2022-05-03 | 6.96 | $7.54 | 308500 |
| 2022-05-02 | 6.91 | $7.37 | 233900 |
| 2022-04-29 | 6.87 | $7.40 | 107900 |
| 2022-04-28 | 6.82 | $7.50 | 166700 |
| 2022-04-27 | 6.77 | $7.25 | 162600 |
| 2022-04-26 | 6.72 | $7.13 | 77800 |
| 2022-04-25 | 6.67 | $7.21 | 158500 |
| 2022-04-22 | 6.64 | $7.33 | 118600 |
| 2022-04-21 | 6.57 | $7.23 | 257300 |
| 2022-04-20 | 6.47 | $7.44 | 63000 |
| 2022-04-19 | 6.39 | $7.20 | 102500 |
| 2022-04-18 | 6.31 | $7.33 | 460900 |
| 2022-04-14 | 6.24 | $6.80 | 405200 |
| 2022-04-13 | 6.18 | $6.50 | 58300 |
| 2022-04-12 | 6.14 | $6.13 | 94900 |
| 2022-04-11 | 6.11 | $6.30 | 104900 |
| 2022-04-08 | 6.08 | $6.46 | 103900 |
| 2022-04-07 | 6.05 | $6.30 | 23300 |
| 2022-04-06 | 6.04 | $6.33 | 39500 |
| 2022-04-05 | 6.01 | $6.44 | 39400 |
| 2022-04-04 | 6.01 | $6.54 | 51100 |
| 2022-04-01 | 5.98 | $6.52 | 95900 |
| 2022-03-31 | 5.95 | $6.45 | 58000 |
| 2022-03-30 | 5.93 | $6.45 | 62300 |
| 2022-03-29 | 5.91 | $6.32 | 42200 |
| 2022-03-28 | 5.89 | $6.14 | 151100 |
| 2022-03-25 | 5.88 | $6.52 | 252000 |
| 2022-03-24 | 5.85 | $5.90 | 97500 |
| 2022-03-23 | 5.85 | $5.42 | 67100 |
| 2022-03-22 | 5.86 | $5.69 | 24800 |
| 2022-03-21 | 5.86 | $5.67 | 115200 |
| 2022-03-18 | 5.87 | $5.86 | 184900 |
| 2022-03-17 | 5.86 | $5.70 | 48200 |
| 2022-03-16 | 5.87 | $5.58 | 14300 |
| 2022-03-15 | 5.87 | $5.53 | 20200 |
| 2022-03-14 | 5.88 | $5.70 | 93400 |
| 2022-03-11 | 5.89 | $6.00 | 31300 |
| 2022-03-10 | 5.87 | $6.01 | 68100 |
| 2022-03-09 | 5.86 | $5.85 | 85500 |
| 2022-03-08 | 5.84 | $6.25 | 310300 |
| 2022-03-07 | 5.82 | $6.02 | 374800 |
| 2022-03-04 | 5.80 | $5.96 | 82300 |
| 2022-03-03 | 5.78 | $5.99 | 31000 |
| 2022-03-02 | 5.77 | $5.99 | 28900 |
| 2022-03-01 | 5.76 | $5.98 | 36300 |
| 2022-02-28 | 5.74 | $6.04 | 21600 |
| 2022-02-25 | 5.71 | $5.88 | 16500 |
| 2022-02-24 | 5.69 | $5.88 | 57700 |
| 2022-02-23 | 5.67 | $5.69 | 15800 |
| 2022-02-22 | 5.66 | $5.63 | 8300 |
| 2022-02-18 | 5.64 | $5.78 | 6800 |
| 2022-02-17 | 5.63 | $5.75 | 8500 |
| 2022-02-16 | 5.62 | $5.80 | 6200 |
| 2022-02-15 | 5.62 | $5.75 | 4900 |
| 2022-02-14 | 5.62 | $5.65 | 6500 |
| 2022-02-11 | 5.62 | $5.80 | 14500 |
| 2022-02-10 | 5.62 | $5.79 | 4900 |
| 2022-02-09 | 5.61 | $5.68 | 4800 |
| 2022-02-08 | 5.61 | $5.56 | 9500 |
| 2022-02-07 | 5.62 | $5.77 | 22300 |
| 2022-02-04 | 5.62 | $5.69 | 4000 |
| 2022-02-03 | 5.61 | $5.56 | 27300 |
| 2022-02-02 | 5.62 | $5.80 | 39700 |
| 2022-02-01 | 5.61 | $5.80 | 68300 |
| 2022-01-31 | 5.60 | $5.55 | 30900 |
| 2022-01-28 | 5.61 | $5.46 | 4900 |
| 2022-01-27 | 5.62 | $5.42 | 4000 |
| 2022-01-26 | 5.63 | $5.45 | 9600 |
| 2022-01-25 | 5.64 | $5.54 | 18200 |
| 2022-01-24 | 5.62 | $5.14 | 28800 |
| 2022-01-21 | 5.63 | $5.59 | 11800 |
| 2022-01-20 | 5.61 | $5.68 | 13400 |
| 2022-01-19 | 5.58 | $5.72 | 24700 |
| 2022-01-18 | 5.56 | $5.77 | 74900 |
| 2022-01-14 | 5.54 | $5.67 | 3400 |
| 2022-01-13 | 5.52 | $5.74 | 7300 |
| 2022-01-12 | 5.50 | $5.66 | 40700 |
| 2022-01-11 | 5.48 | $5.72 | 31500 |
| 2022-01-10 | 5.47 | $5.72 | 33000 |
| 2022-01-07 | 5.46 | $5.66 | 2900 |
| 2022-01-06 | 5.44 | $5.61 | 5400 |
| 2022-01-05 | 5.44 | $5.62 | 14100 |
| 2022-01-04 | 5.43 | $5.61 | 12300 |
| 2022-01-03 | 5.42 | $5.75 | 14500 |
| 2021-12-31 | 5.40 | $5.68 | 15300 |
| 2021-12-30 | 5.38 | $5.66 | 5600 |
| 2021-12-29 | 5.37 | $5.59 | 15500 |
| 2021-12-28 | 5.36 | $5.70 | 64500 |
| 2021-12-27 | 5.34 | $5.15 | 9000 |
| 2021-12-23 | 5.35 | $5.27 | 3600 |
| 2021-12-22 | 5.35 | $5.15 | 11800 |
| 2021-12-21 | 5.34 | $5.16 | 33100 |
| 2021-12-20 | 5.34 | $5.22 | 17400 |
| 2021-12-17 | 5.34 | $5.39 | 9600 |
| 2021-12-16 | 5.33 | $5.31 | 4600 |
| 2021-12-15 | 5.32 | $5.33 | 7000 |
| 2021-12-14 | 5.33 | $5.33 | 8900 |
| 2021-12-13 | 5.32 | $5.42 | 12800 |
| 2021-12-10 | 5.33 | $5.50 | 8200 |
| 2021-12-09 | 5.33 | $5.41 | 9900 |
| 2021-12-08 | 5.34 | $5.53 | 6700 |
| 2021-12-07 | 5.36 | $5.49 | 12300 |
| 2021-12-06 | 5.37 | $5.27 | 16600 |
| 2021-12-03 | 5.39 | $5.38 | 24300 |
| 2021-12-02 | 5.40 | $5.41 | 52700 |
| 2021-12-01 | 5.41 | $5.33 | 41500 |
| 2021-11-30 | 5.41 | $5.49 | 30000 |
| 2021-11-29 | 5.42 | $5.34 | 28800 |
| 2021-11-26 | 5.43 | $5.30 | 3700 |
| 2021-11-24 | 5.44 | $5.15 | 5300 |
| 2021-11-23 | 5.46 | $5.08 | 40000 |
| 2021-11-22 | 5.49 | $5.10 | 21600 |
| 2021-11-19 | 5.51 | $5.18 | 10600 |
| 2021-11-18 | 5.52 | $5.20 | 15300 |
| 2021-11-17 | 5.55 | $5.23 | 28200 |
| 2021-11-16 | 5.57 | $5.36 | 16700 |
| 2021-11-15 | 5.59 | $5.28 | 38800 |
| 2021-11-12 | 5.60 | $5.57 | 7300 |
| 2021-11-11 | 5.60 | $5.58 | 5900 |
| 2021-11-10 | 5.62 | $5.62 | 14100 |
| 2021-11-09 | 5.62 | $5.74 | 13400 |
| 2021-11-08 | 5.62 | $5.75 | 45200 |
| 2021-11-05 | 5.63 | $5.65 | 10200 |
| 2021-11-04 | 5.63 | $5.57 | 9800 |
| 2021-11-03 | 5.64 | $5.60 | 12100 |
| 2021-11-02 | 5.65 | $5.50 | 35400 |
| 2021-11-01 | 5.67 | $5.63 | 12000 |
| 2021-10-29 | 5.67 | $5.43 | 11900 |
| 2021-10-28 | 5.70 | $5.54 | 27300 |
| 2021-10-27 | 5.75 | $5.57 | 20400 |
| 2021-10-26 | 5.74 | $5.60 | 36800 |
| 2021-10-25 | 5.73 | $5.50 | 33000 |
| 2021-10-22 | 5.73 | $5.56 | 20500 |
| 2021-10-21 | 5.72 | $5.67 | 9100 |
| 2021-10-20 | 5.70 | $5.76 | 4300 |
| 2021-10-19 | 5.67 | $5.64 | 26300 |
| 2021-10-18 | 5.64 | $5.56 | 23900 |
| 2021-10-15 | 5.63 | $5.62 | 20600 |
| 2021-10-14 | 5.60 | $5.79 | 14700 |
| 2021-10-13 | 5.56 | $5.74 | 12700 |
| 2021-10-12 | 5.53 | $5.80 | 13800 |
| 2021-10-11 | 5.50 | $5.78 | 31800 |
| 2021-10-08 | 5.47 | $5.80 | 39400 |
| 2021-10-07 | 5.44 | $5.76 | 25100 |
| 2021-10-06 | 5.42 | $5.80 | 46300 |
| 2021-10-05 | 5.38 | $5.78 | 100500 |
| 2021-10-04 | 5.35 | $5.70 | 117200 |
| 2021-10-01 | 5.31 | $6.10 | 271800 |
| 2021-09-30 | 5.25 | $6.44 | 230100 |
| 2021-09-29 | 5.19 | $5.44 | 12600 |
| 2021-09-28 | 5.17 | $5.39 | 37000 |
| 2021-09-27 | 5.16 | $5.43 | 34700 |
| 2021-09-24 | 5.14 | $5.42 | 132500 |
| 2021-09-23 | 5.12 | $5.20 | 12700 |
| 2021-09-22 | 5.12 | $5.19 | 3400 |
| 2021-09-21 | 5.11 | $5.15 | 32500 |
| 2021-09-20 | 5.09 | $5.17 | 12500 |
| 2021-09-17 | 5.07 | $5.15 | 146000 |
| 2021-09-16 | 5.05 | $5.00 | 56000 |
| 2021-09-15 | 5.05 | $5.18 | 42900 |
| 2021-09-14 | 5.03 | $5.19 | 28700 |
| 2021-09-13 | 5.01 | $5.18 | 18200 |
| 2021-09-10 | 5.00 | $5.20 | 11500 |
| 2021-09-09 | 5.00 | $5.20 | 71500 |
| 2021-09-08 | 5.00 | $5.10 | 20800 |
| 2021-09-07 | 4.99 | $5.09 | 18300 |
| 2021-09-03 | 4.97 | $4.96 | 23300 |
| 2021-09-02 | 4.98 | $5.01 | 18800 |
| 2021-09-01 | 4.98 | $5.10 | 11400 |
| 2021-08-31 | 4.97 | $5.11 | 14300 |
| 2021-08-30 | 4.97 | $5.08 | 4800 |
| 2021-08-27 | 4.96 | $5.10 | 25200 |
| 2021-08-26 | 4.96 | $5.10 | 26600 |
| 2021-08-25 | 4.96 | $5.04 | 16100 |
| 2021-08-24 | 4.95 | $5.08 | 16700 |
| 2021-08-23 | 4.95 | $4.82 | 21700 |
| 2021-08-20 | 4.96 | $4.73 | 26000 |
| 2021-08-19 | 4.98 | $4.71 | 27100 |
| 2021-08-18 | 5.01 | $4.93 | 44600 |
| 2021-08-17 | 5.02 | $4.81 | 23100 |
| 2021-08-16 | 5.03 | $4.81 | 58600 |
| 2021-08-13 | 5.05 | $5.04 | 37700 |
| 2021-08-12 | 5.05 | $5.19 | 39400 |
| 2021-08-11 | 5.04 | $5.20 | 65600 |
| 2021-08-10 | 5.04 | $4.86 | 40600 |
| 2021-08-09 | 5.05 | $4.76 | 72000 |
| 2021-08-06 | 5.07 | $5.04 | 29800 |
| 2021-08-05 | 5.07 | $5.03 | 56800 |
| 2021-08-04 | 5.08 | $4.95 | 12000 |
| 2021-08-03 | 5.08 | $5.04 | 45400 |
| 2021-08-02 | 5.09 | $4.93 | 38000 |
| 2021-07-30 | 5.09 | $5.07 | 8900 |
| 2021-07-29 | 5.09 | $5.11 | 20600 |
| 2021-07-28 | 5.08 | $4.97 | 36500 |
| 2021-07-27 | 5.08 | $5.07 | 19700 |
| 2021-07-26 | 5.06 | $5.03 | 40200 |
| 2021-07-23 | 5.04 | $5.12 | 25100 |
| 2021-07-22 | 5.03 | $5.15 | 48100 |
| 2021-07-21 | 5.01 | $5.13 | 25200 |
| 2021-07-20 | 4.98 | $5.07 | 54800 |
| 2021-07-19 | 4.97 | $5.15 | 60500 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
5.45
2026-07-16
Close Price
$5.50
Vol: 124568
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.52
Average
5.77
Maximum
7.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.45 | $5.50 | 124568 |
| 2026-07-15 | 5.44 | $5.49 | 118047 |
| 2026-07-14 | 5.44 | $5.50 | 165200 |
| 2026-07-13 | 5.43 | $5.45 | 183263 |
| 2026-07-10 | 5.43 | $5.22 | 137500 |
| 2026-07-09 | 5.45 | $5.31 | 118896 |
| 2026-07-08 | 5.47 | $5.51 | 112749 |
| 2026-07-07 | 5.46 | $5.38 | 167500 |
| 2026-07-06 | 5.47 | $5.17 | 232993 |
| 2026-07-02 | 5.50 | $5.40 | 159600 |
| 2026-07-01 | 5.51 | $5.45 | 119747 |
| 2026-06-30 | 5.52 | $5.41 | 163600 |
| 2026-06-29 | 5.53 | $5.49 | 293102 |
| 2026-06-26 | 5.54 | $5.42 | 479526 |
| 2026-06-25 | 5.55 | $5.23 | 234500 |
| 2026-06-24 | 5.58 | $5.15 | 228426 |
| 2026-06-23 | 5.63 | $5.30 | 112533 |
| 2026-06-22 | 5.66 | $5.21 | 262302 |
| 2026-06-18 | 5.71 | $5.30 | 326700 |
| 2026-06-17 | 5.75 | $5.39 | 147400 |
| 2026-06-16 | 5.79 | $5.38 | 193717 |
| 2026-06-15 | 5.84 | $5.26 | 217329 |
| 2026-06-12 | 5.90 | $5.62 | 142138 |
| 2026-06-11 | 5.93 | $5.66 | 143008 |
| 2026-06-10 | 5.95 | $5.93 | 146074 |
| 2026-06-09 | 5.96 | $5.83 | 104500 |
| 2026-06-08 | 5.97 | $5.98 | 103866 |
| 2026-06-05 | 5.97 | $5.79 | 107000 |
| 2026-06-04 | 5.99 | $5.93 | 87900 |
| 2026-06-03 | 5.99 | $5.85 | 119600 |
| 2026-06-02 | 6.01 | $5.81 | 124522 |
| 2026-06-01 | 6.03 | $5.83 | 143500 |
| 2026-05-29 | 6.05 | $5.66 | 152643 |
| 2026-05-28 | 6.09 | $5.83 | 148709 |
| 2026-05-27 | 6.12 | $5.77 | 138124 |
| 2026-05-26 | 6.16 | $5.84 | 194500 |
| 2026-05-22 | 6.19 | $6.19 | 169900 |
| 2026-05-21 | 6.19 | $6.23 | 263700 |
| 2026-05-20 | 6.18 | $6.22 | 288900 |
| 2026-05-19 | 6.18 | $6.49 | 212023 |
| 2026-05-18 | 6.15 | $6.39 | 415100 |
| 2026-05-15 | 6.12 | $6.18 | 172902 |
| 2026-05-14 | 6.12 | $6.35 | 161937 |
| 2026-05-13 | 6.09 | $6.15 | 117847 |
| 2026-05-12 | 6.09 | $6.19 | 272280 |
| 2026-05-11 | 6.07 | $5.98 | 127700 |
| 2026-05-08 | 6.08 | $5.82 | 140900 |
| 2026-05-07 | 6.11 | $5.88 | 228301 |
| 2026-05-06 | 6.14 | $5.95 | 289013 |
| 2026-05-05 | 6.16 | $6.31 | 105925 |
| 2026-05-04 | 6.14 | $6.30 | 165534 |
| 2026-05-01 | 6.12 | $6.31 | 162900 |
| 2026-04-30 | 6.10 | $6.36 | 117100 |
| 2026-04-29 | 6.08 | $6.34 | 236670 |
| 2026-04-28 | 6.05 | $6.24 | 94780 |
| 2026-04-27 | 6.03 | $6.19 | 101633 |
| 2026-04-24 | 6.01 | $6.06 | 168500 |
| 2026-04-23 | 6.01 | $6.00 | 163623 |
| 2026-04-22 | 6.01 | $5.91 | 253237 |
| 2026-04-21 | 6.02 | $6.00 | 139800 |
| 2026-04-20 | 6.02 | $5.97 | 222531 |
| 2026-04-17 | 6.02 | $5.82 | 348419 |
| 2026-04-16 | 6.04 | $5.99 | 239406 |
| 2026-04-15 | 6.05 | $6.00 | 156783 |
| 2026-04-14 | 6.06 | $6.03 | 198643 |
| 2026-04-13 | 6.06 | $6.08 | 91038 |
| 2026-04-10 | 6.06 | $6.12 | 205600 |
| 2026-04-09 | 6.05 | $6.19 | 291312 |
| 2026-04-08 | 6.03 | $6.14 | 300000 |
| 2026-04-07 | 6.02 | $6.47 | 161029 |
| 2026-04-06 | 5.98 | $6.35 | 185900 |
| 2026-04-02 | 5.94 | $6.36 | 285700 |
| 2026-04-01 | 5.89 | $6.17 | 434217 |
| 2026-03-31 | 5.86 | $6.16 | 313337 |
| 2026-03-30 | 5.83 | $6.36 | 264100 |
| 2026-03-27 | 5.78 | $6.25 | 286913 |
| 2026-03-26 | 5.73 | $6.04 | 471100 |
| 2026-03-25 | 5.69 | $6.20 | 271600 |
| 2026-03-24 | 5.64 | $6.20 | 316224 |
| 2026-03-23 | 5.58 | $6.00 | 246800 |
| 2026-03-20 | 5.54 | $6.04 | 763039 |
| 2026-03-19 | 5.48 | $6.03 | 283211 |
| 2026-03-18 | 5.42 | $5.80 | 252218 |
| 2026-03-17 | 5.38 | $5.83 | 224619 |
| 2026-03-16 | 5.34 | $5.58 | 217700 |
| 2026-03-13 | 5.31 | $5.61 | 164978 |
| 2026-03-12 | 5.28 | $5.75 | 285500 |
| 2026-03-11 | 5.23 | $5.64 | 273900 |
| 2026-03-10 | 5.19 | $5.48 | 296205 |
| 2026-03-09 | 5.16 | $5.57 | 388919 |
| 2026-03-06 | 5.11 | $5.70 | 280343 |
| 2026-03-05 | 5.05 | $5.62 | 294295 |
| 2026-03-04 | 4.99 | $5.41 | 229438 |
| 2026-03-03 | 4.95 | $5.29 | 389400 |
| 2026-03-02 | 4.91 | $5.32 | 425871 |
| 2026-02-27 | 4.87 | $5.12 | 363100 |
| 2026-02-26 | 4.84 | $4.91 | 132729 |
| 2026-02-25 | 4.84 | $4.87 | 148700 |
| 2026-02-24 | 4.83 | $4.89 | 121500 |
| 2026-02-23 | 4.83 | $4.91 | 183161 |
| 2026-02-20 | 4.82 | $4.99 | 89400 |
| 2026-02-19 | 4.80 | $5.10 | 149700 |
| 2026-02-18 | 4.77 | $4.93 | 139900 |
| 2026-02-17 | 4.75 | $4.79 | 167223 |
| 2026-02-13 | 4.75 | $4.92 | 160000 |
| 2026-02-12 | 4.73 | $4.75 | 243923 |
| 2026-02-11 | 4.73 | $4.79 | 154500 |
| 2026-02-10 | 4.72 | $4.74 | 140700 |
| 2026-02-09 | 4.72 | $4.85 | 86954 |
| 2026-02-06 | 4.71 | $4.85 | 297647 |
| 2026-02-05 | 4.69 | $4.66 | 148600 |
| 2026-02-04 | 4.70 | $4.79 | 126800 |
| 2026-02-03 | 4.69 | $4.71 | 169300 |
| 2026-02-02 | 4.68 | $4.78 | 237400 |
| 2026-01-30 | 4.67 | $4.99 | 169500 |
| 2026-01-29 | 4.64 | $5.02 | 414500 |
| 2026-01-28 | 4.60 | $4.76 | 130200 |
| 2026-01-27 | 4.58 | $4.74 | 84800 |
| 2026-01-26 | 4.57 | $4.68 | 117200 |
| 2026-01-23 | 4.56 | $4.64 | 192700 |
| 2026-01-22 | 4.55 | $4.72 | 146800 |
| 2026-01-21 | 4.53 | $4.63 | 142400 |
| 2026-01-20 | 4.52 | $4.47 | 120400 |
| 2026-01-16 | 4.52 | $4.41 | 118700 |
| 2026-01-15 | 4.54 | $4.50 | 107500 |
| 2026-01-14 | 4.54 | $4.40 | 132500 |
| 2026-01-13 | 4.56 | $4.44 | 224000 |
| 2026-01-12 | 4.57 | $4.33 | 149400 |
| 2026-01-09 | 4.59 | $4.25 | 111500 |
| 2026-01-08 | 4.63 | $4.37 | 181500 |
| 2026-01-07 | 4.66 | $4.30 | 205400 |
| 2026-01-06 | 4.69 | $4.35 | 194100 |
| 2026-01-05 | 4.73 | $4.47 | 147000 |
| 2026-01-02 | 4.76 | $4.60 | 95100 |
| 2025-12-31 | 4.77 | $4.64 | 142400 |
| 2025-12-30 | 4.79 | $4.70 | 99700 |
| 2025-12-29 | 4.80 | $4.72 | 113900 |
| 2025-12-26 | 4.80 | $4.80 | 138000 |
| 2025-12-24 | 4.80 | $4.86 | 107800 |
| 2025-12-23 | 4.80 | $4.77 | 214800 |
| 2025-12-22 | 4.80 | $4.56 | 179600 |
| 2025-12-19 | 4.83 | $4.57 | 340000 |
| 2025-12-18 | 4.85 | $4.74 | 204800 |
| 2025-12-17 | 4.87 | $4.89 | 140500 |
| 2025-12-16 | 4.86 | $4.79 | 126800 |
| 2025-12-15 | 4.87 | $4.88 | 164000 |
| 2025-12-12 | 4.87 | $5.02 | 127000 |
| 2025-12-11 | 4.85 | $4.97 | 100900 |
| 2025-12-10 | 4.84 | $4.95 | 100500 |
| 2025-12-09 | 4.83 | $4.83 | 57400 |
| 2025-12-08 | 4.83 | $4.81 | 103200 |
| 2025-12-05 | 4.83 | $4.95 | 91500 |
| 2025-12-04 | 4.82 | $5.01 | 60700 |
| 2025-12-03 | 4.80 | $5.04 | 123900 |
| 2025-12-02 | 4.77 | $4.68 | 174000 |
| 2025-12-01 | 4.78 | $4.83 | 122800 |
| 2025-11-28 | 4.78 | $4.81 | 88400 |
| 2025-11-26 | 4.78 | $4.76 | 83900 |
| 2025-11-25 | 4.78 | $4.69 | 81100 |
| 2025-11-24 | 4.79 | $4.73 | 100900 |
| 2025-11-21 | 4.79 | $4.69 | 136700 |
| 2025-11-20 | 4.80 | $4.66 | 114200 |
| 2025-11-19 | 4.82 | $4.76 | 131300 |
| 2025-11-18 | 4.82 | $4.83 | 128000 |
| 2025-11-17 | 4.82 | $4.77 | 267400 |
| 2025-11-14 | 4.83 | $4.85 | 137600 |
| 2025-11-13 | 4.83 | $4.81 | 65400 |
| 2025-11-12 | 4.83 | $4.90 | 297900 |
| 2025-11-11 | 4.82 | $5.02 | 230500 |
| 2025-11-10 | 4.80 | $4.74 | 621400 |
| 2025-11-07 | 4.81 | $4.54 | 303400 |
| 2025-11-06 | 4.83 | $4.64 | 119600 |
| 2025-11-05 | 4.85 | $4.80 | 73600 |
| 2025-11-04 | 4.86 | $4.79 | 97300 |
| 2025-11-03 | 4.87 | $4.87 | 238900 |
| 2025-10-31 | 4.87 | $4.80 | 107600 |
| 2025-10-30 | 4.87 | $4.70 | 101300 |
| 2025-10-29 | 4.89 | $4.73 | 76000 |
| 2025-10-28 | 4.91 | $4.77 | 104500 |
| 2025-10-27 | 4.92 | $4.89 | 100000 |
| 2025-10-24 | 4.93 | $4.94 | 126200 |
| 2025-10-23 | 4.92 | $4.83 | 89600 |
| 2025-10-22 | 4.93 | $4.74 | 79400 |
| 2025-10-21 | 4.95 | $4.62 | 304800 |
| 2025-10-20 | 4.99 | $4.78 | 81300 |
| 2025-10-17 | 5.01 | $4.71 | 100200 |
| 2025-10-16 | 5.04 | $4.72 | 171300 |
| 2025-10-15 | 5.08 | $4.81 | 148200 |
| 2025-10-14 | 5.11 | $4.81 | 177100 |
| 2025-10-13 | 5.14 | $4.95 | 190200 |
| 2025-10-10 | 5.16 | $4.78 | 224800 |
| 2025-10-09 | 5.20 | $4.99 | 151200 |
| 2025-10-08 | 5.22 | $5.07 | 82600 |
| 2025-10-07 | 5.23 | $5.00 | 222100 |
| 2025-10-06 | 5.26 | $5.15 | 130600 |
| 2025-10-03 | 5.27 | $5.16 | 263500 |
| 2025-10-02 | 5.28 | $5.00 | 455300 |
| 2025-10-01 | 5.31 | $4.88 | 177100 |
| 2025-09-30 | 5.36 | $5.04 | 306400 |
| 2025-09-29 | 5.39 | $5.02 | 242200 |
| 2025-09-26 | 5.43 | $5.18 | 243100 |
| 2025-09-25 | 5.45 | $5.15 | 144800 |
| 2025-09-24 | 5.48 | $5.32 | 90800 |
| 2025-09-23 | 5.50 | $5.20 | 144900 |
| 2025-09-22 | 5.53 | $5.18 | 209800 |
| 2025-09-19 | 5.57 | $5.19 | 380200 |
| 2025-09-18 | 5.61 | $5.20 | 115600 |
| 2025-09-17 | 5.65 | $5.27 | 464300 |
| 2025-09-16 | 5.70 | $5.32 | 236900 |
| 2025-09-15 | 5.73 | $5.32 | 207900 |
| 2025-09-12 | 5.78 | $5.46 | 112200 |
| 2025-09-11 | 5.81 | $5.52 | 105100 |
| 2025-09-10 | 5.84 | $5.56 | 98700 |
| 2025-09-09 | 5.87 | $5.55 | 86000 |
| 2025-09-08 | 5.91 | $5.53 | 189700 |
| 2025-09-05 | 5.95 | $5.70 | 80600 |
| 2025-09-04 | 5.97 | $5.94 | 72300 |
| 2025-09-03 | 5.97 | $5.77 | 99500 |
| 2025-09-02 | 6.00 | $5.94 | 95100 |
| 2025-08-29 | 6.00 | $5.86 | 66100 |
| 2025-08-28 | 6.02 | $5.87 | 80400 |
| 2025-08-27 | 6.03 | $5.92 | 70800 |
| 2025-08-26 | 6.04 | $5.88 | 104800 |
| 2025-08-25 | 6.06 | $5.83 | 80500 |
| 2025-08-22 | 6.09 | $6.06 | 182200 |
| 2025-08-21 | 6.09 | $5.75 | 139000 |
| 2025-08-20 | 6.13 | $5.76 | 131100 |
| 2025-08-19 | 6.16 | $5.65 | 116700 |
| 2025-08-18 | 6.22 | $5.73 | 161300 |
| 2025-08-15 | 6.27 | $5.63 | 257900 |
| 2025-08-14 | 6.34 | $5.47 | 308700 |
| 2025-08-13 | 6.43 | $6.47 | 102500 |
| 2025-08-12 | 6.42 | $6.36 | 137700 |
| 2025-08-11 | 6.43 | $6.30 | 81700 |
| 2025-08-08 | 6.44 | $6.18 | 47700 |
| 2025-08-07 | 6.47 | $6.22 | 101300 |
| 2025-08-06 | 6.50 | $6.30 | 110000 |
| 2025-08-05 | 6.52 | $6.18 | 107900 |
| 2025-08-04 | 6.55 | $6.11 | 122200 |
| 2025-08-01 | 6.60 | $6.10 | 179400 |
| 2025-07-31 | 6.65 | $6.25 | 120000 |
| 2025-07-30 | 6.69 | $6.23 | 114500 |
| 2025-07-29 | 6.74 | $6.39 | 81900 |
| 2025-07-28 | 6.78 | $6.24 | 91000 |
| 2025-07-25 | 6.84 | $6.21 | 90700 |
| 2025-07-24 | 6.90 | $6.33 | 116800 |
| 2025-07-23 | 6.96 | $6.32 | 116700 |
| 2025-07-22 | 7.03 | $6.25 | 122900 |
| 2025-07-21 | 7.11 | $6.32 | 227000 |
| 2025-07-18 | 7.20 | $6.60 | 222300 |
| 2025-07-17 | 7.26 | $6.84 | 126900 |
| 2025-07-16 | 7.31 | $6.66 | 113800 |
| 2025-07-15 | 7.37 | $6.71 | 127100 |
| 2025-07-14 | 7.44 | $7.11 | 77200 |
| 2025-07-11 | 7.48 | $7.12 | 90000 |
| 2025-07-10 | 7.52 | $7.10 | 110800 |
| 2025-07-09 | 7.56 | $7.24 | 117400 |
| 2025-07-08 | 7.59 | $7.40 | 207800 |
| 2025-07-07 | 7.61 | $7.20 | 276300 |
| 2025-07-03 | 7.66 | $7.50 | 67600 |
| 2025-07-02 | 7.67 | $7.52 | 137300 |
| 2025-07-01 | 7.69 | $7.47 | 162300 |
| 2025-06-30 | 7.71 | $7.38 | 211100 |
| 2025-06-27 | 7.75 | $7.48 | 2.7M |
| 2025-06-26 | 7.78 | $7.81 | 196200 |
| 2025-06-25 | 7.77 | $7.68 | 132600 |
| 2025-06-24 | 7.78 | $7.96 | 225900 |
| 2025-06-23 | 7.76 | $8.07 | 256700 |
| 2025-06-20 | 7.73 | $8.31 | 313600 |
| 2025-06-18 | 7.67 | $8.39 | 234400 |
| 2025-06-17 | 7.59 | $8.36 | 381000 |
| 2025-06-16 | 7.51 | $8.20 | 187700 |
| 2025-06-13 | 7.44 | $8.14 | 224900 |
| 2025-06-12 | 7.37 | $8.03 | 132700 |
| 2025-06-11 | 7.30 | $7.99 | 365500 |
| 2025-06-10 | 7.22 | $7.74 | 292400 |
| 2025-06-09 | 7.17 | $7.85 | 678800 |
| 2025-06-06 | 7.10 | $7.39 | 561600 |
| 2025-06-05 | 7.07 | $7.20 | 107000 |
| 2025-06-04 | 7.05 | $7.19 | 209700 |
| 2025-06-03 | 7.04 | $7.27 | 249100 |
| 2025-06-02 | 7.02 | $7.21 | 87700 |
| 2025-05-30 | 6.99 | $7.10 | 42300 |
| 2025-05-29 | 6.98 | $7.30 | 100000 |
| 2025-05-28 | 6.95 | $7.08 | 75200 |
| 2025-05-27 | 6.94 | $6.98 | 71400 |
| 2025-05-23 | 6.93 | $7.16 | 56900 |
| 2025-05-22 | 6.91 | $7.09 | 50900 |
| 2025-05-21 | 6.89 | $7.13 | 61200 |
| 2025-05-20 | 6.86 | $7.15 | 92200 |
| 2025-05-19 | 6.83 | $7.08 | 175000 |
| 2025-05-16 | 6.81 | $6.97 | 174700 |
| 2025-05-15 | 6.79 | $6.94 | 131500 |
| 2025-05-14 | 6.77 | $6.82 | 44600 |
| 2025-05-13 | 6.77 | $6.79 | 36700 |
| 2025-05-12 | 6.77 | $6.66 | 45200 |
| 2025-05-09 | 6.78 | $6.77 | 28800 |
| 2025-05-08 | 6.78 | $6.59 | 33100 |
| 2025-05-07 | 6.80 | $6.43 | 59300 |
| 2025-05-06 | 6.84 | $6.55 | 24100 |
| 2025-05-05 | 6.87 | $6.79 | 26400 |
| 2025-05-02 | 6.88 | $6.92 | 29300 |
| 2025-05-01 | 6.87 | $7.03 | 24700 |
| 2025-04-30 | 6.86 | $7.03 | 50800 |
| 2025-04-29 | 6.84 | $7.25 | 33400 |
| 2025-04-28 | 6.79 | $7.28 | 58100 |
| 2025-04-25 | 6.74 | $7.19 | 38400 |
| 2025-04-24 | 6.69 | $7.09 | 109500 |
| 2025-04-23 | 6.65 | $7.00 | 64000 |
| 2025-04-22 | 6.62 | $6.89 | 67800 |
| 2025-04-21 | 6.59 | $6.48 | 55200 |
| 2025-04-17 | 6.60 | $6.79 | 52300 |
| 2025-04-16 | 6.58 | $6.33 | 28300 |
| 2025-04-15 | 6.61 | $6.12 | 28700 |
| 2025-04-14 | 6.66 | $6.29 | 19100 |
| 2025-04-11 | 6.70 | $6.19 | 60900 |
| 2025-04-10 | 6.75 | $6.32 | 63400 |
| 2025-04-09 | 6.79 | $6.59 | 67800 |
| 2025-04-08 | 6.81 | $6.40 | 38700 |
| 2025-04-07 | 6.86 | $6.36 | 72200 |
| 2025-04-04 | 6.91 | $6.34 | 62200 |
| 2025-04-03 | 6.97 | $6.89 | 40800 |
| 2025-04-02 | 6.98 | $7.23 | 50000 |
| 2025-04-01 | 6.95 | $7.12 | 32700 |
| 2025-03-31 | 6.94 | $7.06 | 104700 |
| 2025-03-28 | 6.92 | $7.17 | 86900 |
| 2025-03-27 | 6.90 | $7.14 | 28100 |
| 2025-03-26 | 6.87 | $7.08 | 48500 |
| 2025-03-25 | 6.85 | $7.06 | 53200 |
| 2025-03-24 | 6.83 | $6.95 | 59900 |
| 2025-03-21 | 6.81 | $6.84 | 67200 |
| 2025-03-20 | 6.81 | $7.10 | 138700 |
| 2025-03-19 | 6.78 | $7.25 | 77300 |
| 2025-03-18 | 6.73 | $7.21 | 42400 |
| 2025-03-17 | 6.68 | $7.25 | 87900 |
| 2025-03-14 | 6.62 | $6.99 | 36600 |
| 2025-03-13 | 6.58 | $6.96 | 44800 |
| 2025-03-12 | 6.54 | $7.02 | 106700 |
| 2025-03-11 | 6.49 | $6.94 | 86700 |
| 2025-03-10 | 6.44 | $6.61 | 33800 |
| 2025-03-07 | 6.43 | $6.58 | 18400 |
| 2025-03-06 | 6.41 | $6.64 | 39900 |
| 2025-03-05 | 6.39 | $6.71 | 41600 |
| 2025-03-04 | 6.35 | $6.66 | 70000 |
| 2025-03-03 | 6.32 | $6.62 | 48400 |
| 2025-02-28 | 6.29 | $6.60 | 42600 |
| 2025-02-27 | 6.26 | $6.22 | 27500 |
| 2025-02-26 | 6.26 | $6.46 | 43700 |
| 2025-02-25 | 6.24 | $6.15 | 36500 |
| 2025-02-24 | 6.25 | $6.16 | 45900 |
| 2025-02-21 | 6.26 | $6.21 | 8900 |
| 2025-02-20 | 6.26 | $6.51 | 13100 |
| 2025-02-19 | 6.24 | $6.47 | 21300 |
| 2025-02-18 | 6.21 | $6.48 | 43900 |
| 2025-02-14 | 6.19 | $6.34 | 27300 |
| 2025-02-13 | 6.17 | $6.08 | 33200 |
| 2025-02-12 | 6.18 | $6.05 | 20700 |
| 2025-02-11 | 6.19 | $5.98 | 62000 |
| 2025-02-10 | 6.21 | $6.05 | 7800 |
| 2025-02-07 | 6.23 | $6.03 | 40500 |
| 2025-02-06 | 6.25 | $6.18 | 23800 |
| 2025-02-05 | 6.26 | $6.28 | 15900 |
| 2025-02-04 | 6.26 | $6.23 | 30000 |
| 2025-02-03 | 6.26 | $6.00 | 39300 |
| 2025-01-31 | 6.29 | $6.02 | 63700 |
| 2025-01-30 | 6.32 | $6.16 | 22600 |
| 2025-01-29 | 6.33 | $6.23 | 122700 |
| 2025-01-28 | 6.34 | $6.16 | 19700 |
| 2025-01-27 | 6.36 | $6.34 | 19600 |
| 2025-01-24 | 6.37 | $6.60 | 33500 |
| 2025-01-23 | 6.34 | $6.59 | 38900 |
| 2025-01-22 | 6.31 | $6.62 | 67800 |
| 2025-01-21 | 6.28 | $6.58 | 27400 |
| 2025-01-17 | 6.25 | $6.61 | 46800 |
| 2025-01-16 | 6.21 | $6.48 | 44700 |
| 2025-01-15 | 6.18 | $6.42 | 36500 |
| 2025-01-14 | 6.16 | $6.22 | 45400 |
| 2025-01-13 | 6.15 | $6.29 | 24800 |
| 2025-01-10 | 6.14 | $6.36 | 29400 |
| 2025-01-08 | 6.12 | $6.36 | 19200 |
| 2025-01-07 | 6.09 | $6.57 | 21200 |
| 2025-01-06 | 6.04 | $6.56 | 52500 |
| 2025-01-03 | 5.99 | $6.55 | 72400 |
| 2025-01-02 | 5.93 | $6.17 | 48900 |
| 2024-12-31 | 5.90 | $6.21 | 25700 |
| 2024-12-30 | 5.87 | $6.09 | 20800 |
| 2024-12-27 | 5.84 | $5.87 | 9800 |
| 2024-12-26 | 5.84 | $5.82 | 21600 |
| 2024-12-24 | 5.84 | $5.94 | 18000 |
| 2024-12-23 | 5.83 | $5.82 | 16400 |
| 2024-12-20 | 5.84 | $5.85 | 39700 |
| 2024-12-19 | 5.83 | $5.64 | 19300 |
| 2024-12-18 | 5.85 | $5.64 | 27100 |
| 2024-12-17 | 5.88 | $5.87 | 14200 |
| 2024-12-16 | 5.88 | $5.80 | 20300 |
| 2024-12-13 | 5.89 | $6.01 | 9200 |
| 2024-12-12 | 5.87 | $6.12 | 50600 |
| 2024-12-11 | 5.85 | $6.05 | 47100 |
| 2024-12-10 | 5.82 | $5.95 | 24600 |
| 2024-12-09 | 5.81 | $5.99 | 71800 |
| 2024-12-06 | 5.79 | $5.83 | 25400 |
| 2024-12-05 | 5.79 | $5.63 | 8800 |
| 2024-12-04 | 5.81 | $5.59 | 22400 |
| 2024-12-03 | 5.83 | $5.59 | 22200 |
| 2024-12-02 | 5.85 | $5.78 | 10300 |
| 2024-11-29 | 5.86 | $5.82 | 20800 |
| 2024-11-27 | 5.86 | $5.78 | 11600 |
| 2024-11-26 | 5.87 | $5.77 | 15400 |
| 2024-11-25 | 5.88 | $5.93 | 19100 |
| 2024-11-22 | 5.88 | $6.04 | 26200 |
| 2024-11-21 | 5.86 | $6.02 | 29200 |
| 2024-11-20 | 5.85 | $5.94 | 12200 |
| 2024-11-19 | 5.84 | $5.87 | 19500 |
| 2024-11-18 | 5.83 | $5.70 | 14400 |
| 2024-11-15 | 5.85 | $5.89 | 21400 |
| 2024-11-14 | 5.84 | $5.91 | 15100 |
| 2024-11-13 | 5.84 | $5.76 | 28600 |
| 2024-11-12 | 5.84 | $5.62 | 27000 |
| 2024-11-11 | 5.87 | $5.66 | 33000 |
| 2024-11-08 | 5.89 | $5.94 | 35800 |
| 2024-11-07 | 5.88 | $6.00 | 16000 |
| 2024-11-06 | 5.87 | $5.94 | 21000 |
| 2024-11-05 | 5.86 | $5.75 | 24900 |
| 2024-11-04 | 5.88 | $5.95 | 27500 |
| 2024-11-01 | 5.87 | $5.67 | 35000 |
| 2024-10-31 | 5.89 | $5.89 | 15900 |
| 2024-10-30 | 5.89 | $5.82 | 7800 |
| 2024-10-29 | 5.90 | $5.86 | 9400 |
| 2024-10-28 | 5.90 | $5.93 | 22700 |
| 2024-10-25 | 5.90 | $6.03 | 17100 |
| 2024-10-24 | 5.88 | $6.00 | 32200 |
| 2024-10-23 | 5.87 | $6.13 | 60100 |
| 2024-10-22 | 5.84 | $5.88 | 15400 |
| 2024-10-21 | 5.84 | $5.80 | 37900 |
| 2024-10-18 | 5.84 | $5.98 | 20500 |
| 2024-10-17 | 5.83 | $6.01 | 21600 |
| 2024-10-16 | 5.81 | $5.93 | 13300 |
| 2024-10-15 | 5.80 | $5.80 | 12600 |
| 2024-10-14 | 5.80 | $6.02 | 7200 |
| 2024-10-11 | 5.77 | $6.07 | 27500 |
| 2024-10-10 | 5.74 | $6.14 | 14400 |
| 2024-10-09 | 5.70 | $6.04 | 17500 |
| 2024-10-08 | 5.66 | $5.99 | 122600 |
| 2024-10-07 | 5.63 | $6.16 | 104400 |
| 2024-10-04 | 5.57 | $5.78 | 58000 |
| 2024-10-03 | 5.55 | $6.08 | 32600 |
| 2024-10-02 | 5.49 | $5.97 | 26000 |
| 2024-10-01 | 5.44 | $5.84 | 53100 |
| 2024-09-30 | 5.40 | $5.86 | 92700 |
| 2024-09-27 | 5.35 | $5.61 | 10800 |
| 2024-09-26 | 5.33 | $5.64 | 31900 |
| 2024-09-25 | 5.29 | $5.53 | 38600 |
| 2024-09-24 | 5.27 | $5.54 | 40700 |
| 2024-09-23 | 5.24 | $5.50 | 54700 |
| 2024-09-20 | 5.21 | $5.50 | 160100 |
| 2024-09-19 | 5.18 | $5.17 | 29100 |
| 2024-09-18 | 5.18 | $5.02 | 316000 |
| 2024-09-17 | 5.20 | $5.10 | 725100 |
| 2024-09-16 | 5.21 | $5.17 | 16000 |
| 2024-09-13 | 5.22 | $4.98 | 37800 |
| 2024-09-12 | 5.24 | $5.05 | 309400 |
| 2024-09-11 | 5.26 | $5.12 | 29000 |
| 2024-09-10 | 5.28 | $5.09 | 32100 |
| 2024-09-09 | 5.30 | $5.18 | 35200 |
| 2024-09-06 | 5.31 | $5.18 | 28300 |
| 2024-09-05 | 5.32 | $5.17 | 26800 |
| 2024-09-04 | 5.34 | $5.16 | 27200 |
| 2024-09-03 | 5.36 | $5.14 | 66300 |
| 2024-08-30 | 5.38 | $5.43 | 28000 |
| 2024-08-29 | 5.38 | $5.49 | 14800 |
| 2024-08-28 | 5.36 | $5.44 | 12800 |
| 2024-08-27 | 5.36 | $5.41 | 13700 |
| 2024-08-26 | 5.35 | $5.52 | 302600 |
| 2024-08-23 | 5.33 | $5.41 | 25200 |
| 2024-08-22 | 5.32 | $5.45 | 12000 |
| 2024-08-21 | 5.31 | $5.39 | 40700 |
| 2024-08-20 | 5.30 | $5.35 | 40900 |
| 2024-08-19 | 5.30 | $5.32 | 60000 |
| 2024-08-16 | 5.30 | $5.38 | 41500 |
| 2024-08-15 | 5.29 | $5.24 | 8600 |
| 2024-08-14 | 5.29 | $5.20 | 23400 |
| 2024-08-13 | 5.30 | $5.15 | 37500 |
| 2024-08-12 | 5.32 | $5.23 | 5200 |
| 2024-08-09 | 5.33 | $5.27 | 13200 |
| 2024-08-08 | 5.33 | $5.17 | 10300 |
| 2024-08-07 | 5.35 | $5.21 | 10600 |
| 2024-08-06 | 5.36 | $5.19 | 31800 |
| 2024-08-05 | 5.38 | $5.08 | 93600 |
| 2024-08-02 | 5.41 | $5.20 | 40800 |
| 2024-08-01 | 5.44 | $5.34 | 35500 |
| 2024-07-31 | 5.45 | $5.45 | 15500 |
| 2024-07-30 | 5.45 | $5.45 | 18300 |
| 2024-07-29 | 5.44 | $5.54 | 169200 |
| 2024-07-26 | 5.43 | $5.41 | 46200 |
| 2024-07-25 | 5.44 | $5.40 | 18100 |
| 2024-07-24 | 5.44 | $5.36 | 25300 |
| 2024-07-23 | 5.45 | $5.41 | 106900 |
| 2024-07-22 | 5.45 | $5.52 | 31400 |
| 2024-07-19 | 5.45 | $5.58 | 14900 |
| 2024-07-18 | 5.43 | $5.60 | 92200 |
| 2024-07-17 | 5.42 | $5.60 | 56600 |
| 2024-07-16 | 5.40 | $5.43 | 22200 |
| 2024-07-15 | 5.39 | $5.45 | 109300 |
| 2024-07-12 | 5.39 | $5.40 | 69800 |
| 2024-07-11 | 5.39 | $5.36 | 4400 |
| 2024-07-10 | 5.39 | $5.33 | 11800 |
| 2024-07-09 | 5.39 | $5.34 | 9200 |
| 2024-07-08 | 5.40 | $5.35 | 17200 |
| 2024-07-05 | 5.40 | $5.43 | 23100 |
| 2024-07-03 | 5.40 | $5.36 | 7400 |
| 2024-07-02 | 5.41 | $5.38 | 18000 |
| 2024-07-01 | 5.41 | $5.37 | 48200 |
| 2024-06-28 | 5.41 | $5.45 | 8400 |
| 2024-06-27 | 5.41 | $5.44 | 9900 |
| 2024-06-26 | 5.41 | $5.49 | 6500 |
| 2024-06-25 | 5.40 | $5.50 | 21800 |
| 2024-06-24 | 5.39 | $5.52 | 33100 |
| 2024-06-21 | 5.37 | $5.39 | 30700 |
| 2024-06-20 | 5.37 | $5.45 | 14600 |
| 2024-06-18 | 5.36 | $5.45 | 55100 |
| 2024-06-17 | 5.35 | $5.34 | 17100 |
| 2024-06-14 | 5.35 | $5.30 | 8000 |
| 2024-06-13 | 5.36 | $5.43 | 16200 |
| 2024-06-12 | 5.35 | $5.41 | 28900 |
| 2024-06-11 | 5.35 | $5.38 | 16600 |
| 2024-06-10 | 5.34 | $5.37 | 12800 |
| 2024-06-07 | 5.34 | $5.32 | 44000 |
| 2024-06-06 | 5.34 | $5.29 | 20600 |
| 2024-06-05 | 5.35 | $5.30 | 20700 |
| 2024-06-04 | 5.35 | $5.30 | 16600 |
| 2024-06-03 | 5.36 | $5.31 | 58200 |
| 2024-05-31 | 5.37 | $5.37 | 13900 |
| 2024-05-30 | 5.36 | $5.32 | 13300 |
| 2024-05-29 | 5.37 | $5.35 | 18500 |
| 2024-05-28 | 5.37 | $5.43 | 35900 |
| 2024-05-24 | 5.37 | $5.43 | 35100 |
| 2024-05-23 | 5.36 | $5.28 | 21700 |
| 2024-05-22 | 5.37 | $5.37 | 50100 |
| 2024-05-21 | 5.37 | $5.41 | 27000 |
| 2024-05-20 | 5.36 | $5.35 | 21000 |
| 2024-05-17 | 5.36 | $5.36 | 17900 |
| 2024-05-16 | 5.36 | $5.44 | 79800 |
| 2024-05-15 | 5.36 | $5.37 | 14200 |
| 2024-05-14 | 5.35 | $5.33 | 40500 |
| 2024-05-13 | 5.36 | $5.23 | 49300 |
| 2024-05-10 | 5.37 | $5.26 | 6600 |
| 2024-05-09 | 5.38 | $5.36 | 43600 |
| 2024-05-08 | 5.38 | $5.34 | 40500 |
| 2024-05-07 | 5.39 | $5.35 | 56000 |
| 2024-05-06 | 5.39 | $5.47 | 63300 |
| 2024-05-03 | 5.38 | $5.44 | 12900 |
| 2024-05-02 | 5.38 | $5.40 | 33500 |
| 2024-05-01 | 5.38 | $5.34 | 18200 |
| 2024-04-30 | 5.38 | $5.42 | 17900 |
| 2024-04-29 | 5.38 | $5.50 | 14200 |
| 2024-04-26 | 5.36 | $5.43 | 8800 |
| 2024-04-25 | 5.36 | $5.45 | 15800 |
| 2024-04-24 | 5.35 | $5.39 | 13900 |
| 2024-04-23 | 5.34 | $5.40 | 25600 |
| 2024-04-22 | 5.34 | $5.24 | 33500 |
| 2024-04-19 | 5.35 | $5.30 | 31800 |
| 2024-04-18 | 5.35 | $5.25 | 22600 |
| 2024-04-17 | 5.36 | $5.27 | 14200 |
| 2024-04-16 | 5.37 | $5.40 | 33400 |
| 2024-04-15 | 5.37 | $5.31 | 43400 |
| 2024-04-12 | 5.37 | $5.40 | 26500 |
| 2024-04-11 | 5.37 | $5.45 | 18600 |
| 2024-04-10 | 5.36 | $5.55 | 27200 |
| 2024-04-09 | 5.34 | $5.65 | 62300 |
| 2024-04-08 | 5.31 | $5.54 | 18600 |
| 2024-04-05 | 5.29 | $5.54 | 14100 |
| 2024-04-04 | 5.26 | $5.60 | 58500 |
| 2024-04-03 | 5.22 | $5.46 | 15700 |
| 2024-04-02 | 5.20 | $5.51 | 35300 |
| 2024-04-01 | 5.17 | $5.49 | 49400 |
| 2024-03-28 | 5.13 | $5.50 | 31700 |
| 2024-03-27 | 5.09 | $5.28 | 42000 |
| 2024-03-26 | 5.07 | $5.26 | 60500 |
| 2024-03-25 | 5.05 | $5.25 | 40800 |
| 2024-03-22 | 5.03 | $5.23 | 24500 |
| 2024-03-21 | 5.01 | $5.25 | 64500 |
| 2024-03-20 | 4.99 | $5.04 | 29700 |
| 2024-03-19 | 4.98 | $5.01 | 66900 |
| 2024-03-18 | 4.98 | $4.95 | 44500 |
| 2024-03-15 | 4.98 | $4.95 | 55700 |
| 2024-03-14 | 4.98 | $4.97 | 36700 |
| 2024-03-13 | 4.99 | $4.94 | 70300 |
| 2024-03-12 | 4.99 | $4.95 | 12900 |
| 2024-03-11 | 5.00 | $4.97 | 77600 |
| 2024-03-08 | 5.00 | $4.99 | 60000 |
| 2024-03-07 | 5.00 | $4.99 | 35100 |
| 2024-03-06 | 5.00 | $4.99 | 40400 |
| 2024-03-05 | 5.00 | $5.00 | 44700 |
| 2024-03-04 | 5.00 | $5.03 | 33500 |
| 2024-03-01 | 5.00 | $5.00 | 47000 |
| 2024-02-29 | 5.00 | $5.03 | 59100 |
| 2024-02-28 | 4.99 | $5.00 | 43700 |
| 2024-02-27 | 4.99 | $5.08 | 26600 |
| 2024-02-26 | 4.98 | $5.09 | 25300 |
| 2024-02-23 | 4.97 | $5.10 | 23700 |
| 2024-02-22 | 4.96 | $5.05 | 26900 |
| 2024-02-21 | 4.95 | $5.05 | 42200 |
| 2024-02-20 | 4.94 | $4.92 | 50800 |
| 2024-02-16 | 4.94 | $5.07 | 40300 |
| 2024-02-15 | 4.93 | $5.01 | 43700 |
| 2024-02-14 | 4.92 | $5.01 | 19300 |
| 2024-02-13 | 4.91 | $4.96 | 18200 |
| 2024-02-12 | 4.91 | $5.00 | 32100 |
| 2024-02-09 | 4.90 | $4.95 | 36400 |
| 2024-02-08 | 4.89 | $4.90 | 18500 |
| 2024-02-07 | 4.89 | $4.86 | 49100 |
| 2024-02-06 | 4.89 | $4.90 | 33100 |
| 2024-02-05 | 4.89 | $4.79 | 40500 |
| 2024-02-02 | 4.90 | $4.84 | 55400 |
| 2024-02-01 | 4.91 | $4.90 | 291800 |
| 2024-01-31 | 4.91 | $5.11 | 206100 |
| 2024-01-30 | 4.89 | $4.98 | 546500 |
| 2024-01-29 | 4.88 | $4.84 | 76800 |
| 2024-01-26 | 4.88 | $4.86 | 18900 |
| 2024-01-25 | 4.88 | $4.89 | 23200 |
| 2024-01-24 | 4.88 | $4.81 | 21000 |
| 2024-01-23 | 4.89 | $4.74 | 42100 |
| 2024-01-22 | 4.91 | $4.71 | 49500 |
| 2024-01-19 | 4.93 | $4.77 | 39200 |
| 2024-01-18 | 4.94 | $4.76 | 83200 |
| 2024-01-17 | 4.96 | $4.79 | 41700 |
| 2024-01-16 | 4.98 | $4.83 | 31900 |
| 2024-01-12 | 5.00 | $4.86 | 41500 |
| 2024-01-11 | 5.01 | $4.78 | 52000 |
| 2024-01-10 | 5.04 | $4.76 | 158500 |
| 2024-01-09 | 5.07 | $4.97 | 31800 |
| 2024-01-08 | 5.08 | $4.93 | 67000 |
| 2024-01-05 | 5.09 | $4.91 | 55500 |
| 2024-01-04 | 5.11 | $4.99 | 30100 |
| 2024-01-03 | 5.12 | $5.09 | 59100 |
| 2024-01-02 | 5.13 | $5.13 | 44000 |
| 2023-12-29 | 5.13 | $5.08 | 40600 |
| 2023-12-28 | 5.13 | $5.01 | 118200 |
| 2023-12-27 | 5.15 | $5.02 | 130300 |
| 2023-12-26 | 5.16 | $5.01 | 84600 |
| 2023-12-22 | 5.18 | $5.04 | 165500 |
| 2023-12-21 | 5.19 | $5.13 | 54100 |
| 2023-12-20 | 5.20 | $5.17 | 121000 |
| 2023-12-19 | 5.20 | $5.16 | 52400 |
| 2023-12-18 | 5.20 | $5.10 | 60000 |
| 2023-12-15 | 5.21 | $4.93 | 103500 |
| 2023-12-14 | 5.24 | $4.98 | 69000 |
| 2023-12-13 | 5.27 | $5.05 | 33000 |
| 2023-12-12 | 5.29 | $5.07 | 64400 |
| 2023-12-11 | 5.32 | $5.10 | 63000 |
| 2023-12-08 | 5.34 | $5.12 | 56800 |
| 2023-12-07 | 5.36 | $5.15 | 37400 |
| 2023-12-06 | 5.39 | $5.27 | 31900 |
| 2023-12-05 | 5.40 | $5.30 | 51700 |
| 2023-12-04 | 5.41 | $5.40 | 35600 |
| 2023-12-01 | 5.41 | $5.35 | 59200 |
| 2023-11-30 | 5.42 | $5.33 | 35100 |
| 2023-11-29 | 5.42 | $5.25 | 28000 |
| 2023-11-28 | 5.44 | $5.19 | 47200 |
| 2023-11-27 | 5.47 | $5.34 | 37200 |
| 2023-11-24 | 5.48 | $5.36 | 9000 |
| 2023-11-22 | 5.50 | $5.37 | 17700 |
| 2023-11-21 | 5.51 | $5.32 | 34500 |
| 2023-11-20 | 5.53 | $5.40 | 39300 |
| 2023-11-17 | 5.54 | $5.59 | 31600 |
| 2023-11-16 | 5.54 | $5.42 | 49000 |
| 2023-11-15 | 5.55 | $5.45 | 39200 |
| 2023-11-14 | 5.56 | $5.55 | 34600 |
| 2023-11-13 | 5.56 | $5.57 | 34100 |
| 2023-11-10 | 5.56 | $5.45 | 66200 |
| 2023-11-09 | 5.57 | $5.74 | 40700 |
| 2023-11-08 | 5.56 | $5.58 | 32000 |
| 2023-11-07 | 5.55 | $5.61 | 42200 |
| 2023-11-06 | 5.55 | $5.78 | 69700 |
| 2023-11-03 | 5.52 | $5.75 | 26600 |
| 2023-11-02 | 5.50 | $5.80 | 19700 |
| 2023-11-01 | 5.47 | $5.77 | 48100 |
| 2023-10-31 | 5.43 | $5.71 | 27700 |
| 2023-10-30 | 5.40 | $5.55 | 56500 |
| 2023-10-27 | 5.39 | $5.48 | 34000 |
| 2023-10-26 | 5.38 | $5.53 | 36200 |
| 2023-10-25 | 5.36 | $5.36 | 38900 |
| 2023-10-24 | 5.36 | $5.39 | 25800 |
| 2023-10-23 | 5.36 | $5.39 | 28700 |
| 2023-10-20 | 5.36 | $5.50 | 11000 |
| 2023-10-19 | 5.34 | $5.57 | 59200 |
| 2023-10-18 | 5.32 | $5.43 | 30700 |
| 2023-10-17 | 5.31 | $5.41 | 43000 |
| 2023-10-16 | 5.30 | $5.41 | 50900 |
| 2023-10-13 | 5.29 | $5.30 | 22400 |
| 2023-10-12 | 5.29 | $5.27 | 18100 |
| 2023-10-11 | 5.29 | $5.26 | 40300 |
| 2023-10-10 | 5.29 | $5.35 | 34700 |
| 2023-10-09 | 5.28 | $5.43 | 53600 |
| 2023-10-06 | 5.27 | $5.33 | 60700 |
| 2023-10-05 | 5.26 | $5.18 | 49400 |
| 2023-10-04 | 5.27 | $5.14 | 54200 |
| 2023-10-03 | 5.28 | $5.13 | 71100 |
| 2023-10-02 | 5.30 | $5.18 | 49800 |
| 2023-09-29 | 5.31 | $5.28 | 20700 |
| 2023-09-28 | 5.32 | $5.26 | 33300 |
| 2023-09-27 | 5.32 | $5.32 | 27700 |
| 2023-09-26 | 5.32 | $5.25 | 35900 |
| 2023-09-25 | 5.33 | $5.25 | 29500 |
| 2023-09-22 | 5.34 | $5.25 | 58700 |
| 2023-09-21 | 5.35 | $5.16 | 35100 |
| 2023-09-20 | 5.37 | $5.23 | 37700 |
| 2023-09-19 | 5.38 | $5.16 | 59800 |
| 2023-09-18 | 5.40 | $5.22 | 68700 |
| 2023-09-15 | 5.42 | $5.29 | 141200 |
| 2023-09-14 | 5.44 | $5.31 | 31700 |
| 2023-09-13 | 5.45 | $5.33 | 87300 |
| 2023-09-12 | 5.46 | $5.40 | 66400 |
| 2023-09-11 | 5.47 | $5.44 | 54200 |
| 2023-09-08 | 5.47 | $5.47 | 29400 |
| 2023-09-07 | 5.48 | $5.40 | 24000 |
| 2023-09-06 | 5.48 | $5.39 | 31000 |
| 2023-09-05 | 5.49 | $5.53 | 46800 |
| 2023-09-01 | 5.49 | $5.48 | 56800 |
| 2023-08-31 | 5.49 | $5.40 | 33900 |
| 2023-08-30 | 5.50 | $5.26 | 34100 |
| 2023-08-29 | 5.52 | $5.34 | 34400 |
| 2023-08-28 | 5.54 | $5.25 | 19000 |
| 2023-08-25 | 5.58 | $5.29 | 59200 |
| 2023-08-24 | 5.61 | $5.34 | 74100 |
| 2023-08-23 | 5.63 | $5.29 | 50700 |
| 2023-08-22 | 5.67 | $5.30 | 60600 |
| 2023-08-21 | 5.71 | $5.51 | 78000 |
| 2023-08-18 | 5.73 | $5.50 | 117100 |
| 2023-08-17 | 5.75 | $5.27 | 50700 |
| 2023-08-16 | 5.80 | $5.30 | 167900 |
| 2023-08-15 | 5.86 | $5.35 | 144300 |
| 2023-08-14 | 5.91 | $5.51 | 165000 |
| 2023-08-11 | 5.95 | $5.81 | 353000 |
| 2023-08-10 | 5.97 | $6.27 | 42700 |
| 2023-08-09 | 5.94 | $6.23 | 161400 |
| 2023-08-08 | 5.90 | $6.18 | 64300 |
| 2023-08-07 | 5.88 | $6.19 | 58100 |
| 2023-08-04 | 5.84 | $6.13 | 62100 |
| 2023-08-03 | 5.81 | $6.00 | 169400 |
| 2023-08-02 | 5.79 | $5.98 | 78400 |
| 2023-08-01 | 5.77 | $6.06 | 85600 |
| 2023-07-31 | 5.74 | $6.04 | 113900 |
| 2023-07-28 | 5.71 | $5.87 | 20000 |
| 2023-07-27 | 5.69 | $5.79 | 75500 |
| 2023-07-26 | 5.68 | $5.88 | 30800 |
| 2023-07-25 | 5.66 | $5.82 | 28700 |
| 2023-07-24 | 5.65 | $5.89 | 53500 |
| 2023-07-21 | 5.62 | $5.92 | 43800 |
| 2023-07-20 | 5.59 | $5.89 | 61000 |
| 2023-07-19 | 5.56 | $6.00 | 82400 |
| 2023-07-18 | 5.51 | $5.96 | 71600 |
| 2023-07-17 | 5.46 | $5.61 | 86500 |
| 2023-07-14 | 5.45 | $5.69 | 204900 |
| 2023-07-13 | 5.42 | $6.06 | 202300 |
| 2023-07-12 | 5.36 | $5.86 | 301200 |
| 2023-07-11 | 5.30 | $5.65 | 211300 |
| 2023-07-10 | 5.27 | $5.47 | 37700 |
| 2023-07-07 | 5.25 | $5.42 | 51700 |
| 2023-07-06 | 5.23 | $5.29 | 976400 |
| 2023-07-05 | 5.22 | $5.34 | 165000 |
| 2023-07-03 | 5.21 | $5.39 | 57000 |
| 2023-06-30 | 5.19 | $5.34 | 40900 |
| 2023-06-29 | 5.17 | $5.32 | 43800 |
| 2023-06-28 | 5.16 | $5.33 | 75500 |
| 2023-06-27 | 5.14 | $5.31 | 84700 |
| 2023-06-26 | 5.12 | $5.28 | 62400 |
| 2023-06-23 | 5.10 | $5.12 | 77500 |
| 2023-06-22 | 5.10 | $5.19 | 46000 |
| 2023-06-21 | 5.09 | $5.20 | 78500 |
| 2023-06-20 | 5.08 | $5.22 | 165400 |
| 2023-06-16 | 5.07 | $5.22 | 93500 |
| 2023-06-15 | 5.05 | $5.13 | 55200 |
| 2023-06-14 | 5.04 | $5.00 | 99900 |
| 2023-06-13 | 5.05 | $5.17 | 173500 |
| 2023-06-12 | 5.03 | $5.07 | 129100 |
| 2023-06-09 | 5.03 | $5.08 | 102700 |
| 2023-06-08 | 5.03 | $5.00 | 147200 |
| 2023-06-07 | 5.03 | $4.97 | 135500 |
| 2023-06-06 | 5.04 | $4.95 | 89900 |
| 2023-06-05 | 5.04 | $4.93 | 82800 |
| 2023-06-02 | 5.06 | $5.00 | 45000 |
| 2023-06-01 | 5.06 | $4.90 | 57000 |
| 2023-05-31 | 5.08 | $4.91 | 85600 |
| 2023-05-30 | 5.10 | $4.82 | 72100 |
| 2023-05-26 | 5.13 | $4.99 | 84500 |
| 2023-05-25 | 5.14 | $5.08 | 38700 |
| 2023-05-24 | 5.15 | $5.15 | 45600 |
| 2023-05-23 | 5.15 | $5.27 | 125500 |
| 2023-05-22 | 5.13 | $5.19 | 133300 |
| 2023-05-19 | 5.13 | $5.11 | 86000 |
| 2023-05-18 | 5.13 | $5.09 | 77400 |
| 2023-05-17 | 5.13 | $4.97 | 111600 |
| 2023-05-16 | 5.15 | $5.04 | 90900 |
| 2023-05-15 | 5.16 | $5.07 | 153300 |
| 2023-05-12 | 5.17 | $5.13 | 144600 |
| 2023-05-11 | 5.18 | $5.13 | 107400 |
| 2023-05-10 | 5.18 | $5.18 | 93300 |
| 2023-05-09 | 5.18 | $5.14 | 58100 |
| 2023-05-08 | 5.18 | $5.19 | 69100 |
| 2023-05-05 | 5.18 | $5.15 | 75200 |
| 2023-05-04 | 5.19 | $5.00 | 52700 |
| 2023-05-03 | 5.21 | $5.00 | 59200 |
| 2023-05-02 | 5.23 | $5.04 | 150600 |
| 2023-05-01 | 5.25 | $5.13 | 222300 |
| 2023-04-28 | 5.26 | $5.36 | 87100 |
| 2023-04-27 | 5.25 | $5.11 | 69300 |
| 2023-04-26 | 5.27 | $5.02 | 141000 |
| 2023-04-25 | 5.29 | $5.04 | 101600 |
| 2023-04-24 | 5.32 | $5.14 | 114600 |
| 2023-04-21 | 5.34 | $5.04 | 92500 |
| 2023-04-20 | 5.37 | $5.11 | 142000 |
| 2023-04-19 | 5.40 | $5.26 | 71300 |
| 2023-04-18 | 5.41 | $5.32 | 110400 |
| 2023-04-17 | 5.42 | $5.50 | 84300 |
| 2023-04-14 | 5.41 | $5.67 | 74200 |
| 2023-04-13 | 5.38 | $5.63 | 175700 |
| 2023-04-12 | 5.36 | $5.64 | 110200 |
| 2023-04-11 | 5.33 | $5.47 | 93100 |
| 2023-04-10 | 5.31 | $5.36 | 100600 |
| 2023-04-06 | 5.31 | $5.30 | 105700 |
| 2023-04-05 | 5.31 | $5.33 | 83600 |
| 2023-04-04 | 5.31 | $5.30 | 109600 |
| 2023-04-03 | 5.31 | $5.40 | 215800 |
| 2023-03-31 | 5.30 | $5.34 | 76600 |
| 2023-03-30 | 5.29 | $5.30 | 115100 |
| 2023-03-29 | 5.29 | $5.36 | 123600 |
| 2023-03-28 | 5.29 | $5.32 | 115100 |
| 2023-03-27 | 5.28 | $5.17 | 254700 |
| 2023-03-24 | 5.29 | $5.38 | 315200 |
| 2023-03-23 | 5.28 | $5.05 | 268500 |
| 2023-03-22 | 5.31 | $5.11 | 196300 |
| 2023-03-21 | 5.33 | $5.00 | 255400 |
| 2023-03-20 | 5.36 | $4.99 | 354300 |
| 2023-03-17 | 5.40 | $4.76 | 322600 |
| 2023-03-16 | 5.47 | $4.87 | 292000 |
| 2023-03-15 | 5.53 | $4.87 | 342400 |
| 2023-03-14 | 5.60 | $5.25 | 77200 |
| 2023-03-13 | 5.64 | $5.18 | 174300 |
| 2023-03-10 | 5.69 | $5.35 | 100900 |
| 2023-03-09 | 5.73 | $5.49 | 138600 |
| 2023-03-08 | 5.75 | $5.77 | 75600 |
| 2023-03-07 | 5.75 | $5.84 | 63300 |
| 2023-03-06 | 5.74 | $5.81 | 107000 |
| 2023-03-03 | 5.73 | $5.90 | 43400 |
| 2023-03-02 | 5.71 | $5.73 | 69500 |
| 2023-03-01 | 5.71 | $5.79 | 56100 |
| 2023-02-28 | 5.71 | $5.75 | 218700 |
| 2023-02-27 | 5.70 | $5.82 | 132700 |
| 2023-02-24 | 5.69 | $5.65 | 71700 |
| 2023-02-23 | 5.69 | $5.53 | 408400 |
| 2023-02-22 | 5.71 | $5.34 | 171900 |
| 2023-02-21 | 5.75 | $5.33 | 141800 |
| 2023-02-17 | 5.79 | $5.45 | 229300 |
| 2023-02-16 | 5.83 | $5.61 | 104200 |
| 2023-02-15 | 5.85 | $5.62 | 65000 |
| 2023-02-14 | 5.87 | $5.67 | 144700 |
| 2023-02-13 | 5.90 | $5.63 | 122700 |
| 2023-02-10 | 5.92 | $5.75 | 87900 |
| 2023-02-09 | 5.94 | $5.59 | 220900 |
| 2023-02-08 | 5.98 | $5.70 | 466000 |
| 2023-02-07 | 6.01 | $5.82 | 150000 |
| 2023-02-06 | 6.03 | $5.75 | 119600 |
| 2023-02-03 | 6.06 | $5.77 | 115700 |
| 2023-02-02 | 6.09 | $5.70 | 497700 |
| 2023-02-01 | 6.13 | $5.85 | 361000 |
| 2023-01-31 | 6.16 | $5.91 | 834800 |
| 2023-01-30 | 6.19 | $5.86 | 227200 |
| 2023-01-27 | 6.22 | $5.90 | 174600 |
| 2023-01-26 | 6.25 | $5.90 | 105700 |
| 2023-01-25 | 6.29 | $5.95 | 197900 |
| 2023-01-24 | 6.33 | $6.12 | 643300 |
| 2023-01-23 | 6.35 | $6.15 | 224600 |
| 2023-01-20 | 6.37 | $5.97 | 60700 |
| 2023-01-19 | 6.41 | $5.94 | 89000 |
| 2023-01-18 | 6.46 | $5.96 | 124900 |
| 2023-01-17 | 6.51 | $6.35 | 183700 |
| 2023-01-13 | 6.53 | $6.31 | 50100 |
| 2023-01-12 | 6.56 | $6.35 | 305100 |
| 2023-01-11 | 6.58 | $6.27 | 47300 |
| 2023-01-10 | 6.61 | $6.48 | 58700 |
| 2023-01-09 | 6.62 | $6.49 | 51400 |
| 2023-01-06 | 6.64 | $6.39 | 61100 |
| 2023-01-05 | 6.66 | $6.26 | 86400 |
| 2023-01-04 | 6.71 | $6.26 | 49500 |
| 2023-01-03 | 6.75 | $6.41 | 133100 |
| 2022-12-30 | 6.79 | $6.63 | 33800 |
| 2022-12-29 | 6.80 | $6.62 | 43600 |
| 2022-12-28 | 6.82 | $6.57 | 65700 |
| 2022-12-27 | 6.85 | $6.93 | 60600 |
| 2022-12-23 | 6.84 | $6.85 | 25100 |
| 2022-12-22 | 6.84 | $6.75 | 27600 |
| 2022-12-21 | 6.85 | $6.82 | 57400 |
| 2022-12-20 | 6.85 | $6.86 | 59500 |
| 2022-12-19 | 6.85 | $6.73 | 64700 |
| 2022-12-16 | 6.87 | $6.70 | 66800 |
| 2022-12-15 | 6.88 | $6.77 | 20000 |
| 2022-12-14 | 6.90 | $6.71 | 28900 |
| 2022-12-13 | 6.92 | $6.73 | 64800 |
| 2022-12-12 | 6.94 | $6.53 | 72500 |
| 2022-12-09 | 6.98 | $6.40 | 95700 |
| 2022-12-08 | 7.04 | $6.48 | 52100 |
| 2022-12-07 | 7.10 | $6.66 | 42900 |
| 2022-12-06 | 7.14 | $6.67 | 37600 |
| 2022-12-05 | 7.19 | $6.77 | 54700 |
| 2022-12-02 | 7.24 | $7.22 | 28400 |
| 2022-12-01 | 7.24 | $7.35 | 59800 |
| 2022-11-30 | 7.23 | $7.36 | 60300 |
| 2022-11-29 | 7.22 | $7.21 | 68100 |
| 2022-11-28 | 7.22 | $7.20 | 54200 |
| 2022-11-25 | 7.22 | $7.43 | 6200 |
| 2022-11-23 | 7.20 | $7.39 | 25300 |
| 2022-11-22 | 7.18 | $7.36 | 67700 |
| 2022-11-21 | 7.16 | $7.20 | 69500 |
| 2022-11-18 | 7.15 | $7.32 | 64000 |
| 2022-11-17 | 7.13 | $7.30 | 53500 |
| 2022-11-16 | 7.12 | $7.37 | 49000 |
| 2022-11-15 | 7.09 | $7.43 | 104400 |
| 2022-11-14 | 7.06 | $7.39 | 102900 |
| 2022-11-11 | 7.02 | $7.32 | 118600 |
| 2022-11-10 | 6.99 | $7.26 | 87300 |
| 2022-11-09 | 6.96 | $7.00 | 75600 |
| 2022-11-08 | 6.96 | $7.46 | 142200 |
| 2022-11-07 | 6.90 | $7.40 | 217400 |
| 2022-11-04 | 6.85 | $7.20 | 92300 |
| 2022-11-03 | 6.81 | $7.10 | 35200 |
| 2022-11-02 | 6.78 | $7.06 | 62800 |
| 2022-11-01 | 6.75 | $7.13 | 53100 |
| 2022-10-31 | 6.71 | $6.97 | 113400 |
| 2022-10-28 | 6.69 | $6.94 | 88800 |
| 2022-10-27 | 6.66 | $6.85 | 97200 |
| 2022-10-26 | 6.64 | $6.96 | 80800 |
| 2022-10-25 | 6.61 | $6.90 | 76000 |
| 2022-10-24 | 6.58 | $6.73 | 80200 |
| 2022-10-21 | 6.56 | $6.63 | 54800 |
| 2022-10-20 | 6.55 | $6.56 | 42100 |
| 2022-10-19 | 6.55 | $6.57 | 69100 |
| 2022-10-18 | 6.55 | $6.49 | 22000 |
| 2022-10-17 | 6.56 | $6.45 | 64700 |
| 2022-10-14 | 6.57 | $6.50 | 45200 |
| 2022-10-13 | 6.58 | $6.57 | 31600 |
| 2022-10-12 | 6.58 | $6.47 | 54800 |
| 2022-10-11 | 6.59 | $6.55 | 55500 |
| 2022-10-10 | 6.59 | $6.54 | 75700 |
| 2022-10-07 | 6.60 | $6.64 | 62700 |
| 2022-10-06 | 6.59 | $6.71 | 32500 |
| 2022-10-05 | 6.58 | $6.72 | 41700 |
| 2022-10-04 | 6.57 | $6.63 | 52600 |
| 2022-10-03 | 6.56 | $6.42 | 46300 |
| 2022-09-30 | 6.57 | $6.32 | 40100 |
| 2022-09-29 | 6.60 | $6.26 | 77500 |
| 2022-09-28 | 6.64 | $6.32 | 97300 |
| 2022-09-27 | 6.67 | $6.08 | 132900 |
| 2022-09-26 | 6.73 | $6.00 | 81500 |
| 2022-09-23 | 6.81 | $6.22 | 130900 |
| 2022-09-22 | 6.87 | $6.60 | 53800 |
| 2022-09-21 | 6.90 | $6.76 | 55700 |
| 2022-09-20 | 6.91 | $6.81 | 93200 |
| 2022-09-19 | 6.92 | $6.76 | 134000 |
| 2022-09-16 | 6.94 | $6.95 | 307600 |
| 2022-09-15 | 6.94 | $6.87 | 91000 |
| 2022-09-14 | 6.95 | $7.03 | 93000 |
| 2022-09-13 | 6.94 | $6.85 | 77800 |
| 2022-09-12 | 6.95 | $6.97 | 74700 |
| 2022-09-09 | 6.95 | $6.94 | 51800 |
| 2022-09-08 | 6.95 | $6.82 | 102800 |
| 2022-09-07 | 6.96 | $6.75 | 94400 |
| 2022-09-06 | 6.98 | $6.79 | 138400 |
| 2022-09-02 | 7.00 | $7.03 | 117600 |
| 2022-09-01 | 7.00 | $6.93 | 108800 |
| 2022-08-31 | 7.01 | $7.20 | 73800 |
| 2022-08-30 | 6.99 | $7.16 | 91000 |
| 2022-08-29 | 6.97 | $7.57 | 91100 |
| 2022-08-26 | 6.90 | $7.56 | 48400 |
| 2022-08-25 | 6.84 | $7.60 | 58900 |
| 2022-08-24 | 6.76 | $7.62 | 89400 |
| 2022-08-23 | 6.66 | $7.58 | 204200 |
| 2022-08-22 | 6.57 | $7.35 | 204200 |
| 2022-08-19 | 6.49 | $7.19 | 184300 |
| 2022-08-18 | 6.41 | $7.18 | 113400 |
| 2022-08-17 | 6.33 | $6.80 | 75400 |
| 2022-08-16 | 6.28 | $6.82 | 111400 |
| 2022-08-15 | 6.22 | $6.54 | 100600 |
| 2022-08-12 | 6.19 | $6.48 | 120600 |
| 2022-08-11 | 6.16 | $6.35 | 82600 |
| 2022-08-10 | 6.14 | $6.13 | 97300 |
| 2022-08-09 | 6.14 | $6.12 | 22500 |
| 2022-08-08 | 6.14 | $6.04 | 74800 |
| 2022-08-05 | 6.15 | $6.12 | 63500 |
| 2022-08-04 | 6.16 | $6.09 | 57700 |
| 2022-08-03 | 6.16 | $6.16 | 81100 |
| 2022-08-02 | 6.17 | $6.25 | 75600 |
| 2022-08-01 | 6.16 | $6.31 | 95300 |
| 2022-07-29 | 6.14 | $6.39 | 102400 |
| 2022-07-28 | 6.11 | $6.31 | 77600 |
| 2022-07-27 | 6.09 | $6.33 | 36900 |
| 2022-07-26 | 6.07 | $6.31 | 101000 |
| 2022-07-25 | 6.04 | $6.28 | 88800 |
| 2022-07-22 | 6.02 | $6.07 | 185400 |
| 2022-07-21 | 6.01 | $6.01 | 28700 |
| 2022-07-20 | 6.01 | $6.18 | 38400 |
| 2022-07-19 | 6.00 | $6.09 | 25800 |
| 2022-07-18 | 5.99 | $6.01 | 55400 |
| 2022-07-15 | 5.98 | $5.86 | 67600 |
| 2022-07-14 | 6.00 | $5.64 | 93200 |
| 2022-07-13 | 6.03 | $5.74 | 164300 |
| 2022-07-12 | 6.06 | $5.62 | 107600 |
| 2022-07-11 | 6.11 | $5.94 | 55900 |
| 2022-07-08 | 6.13 | $5.95 | 70600 |
| 2022-07-07 | 6.15 | $5.96 | 102900 |
| 2022-07-06 | 6.17 | $5.65 | 164000 |
| 2022-07-05 | 6.22 | $5.60 | 243000 |
| 2022-07-01 | 6.29 | $6.15 | 175800 |
| 2022-06-30 | 6.30 | $5.89 | 308700 |
| 2022-06-29 | 6.35 | $6.13 | 157900 |
| 2022-06-28 | 6.37 | $6.31 | 102500 |
| 2022-06-27 | 6.37 | $6.05 | 129000 |
| 2022-06-24 | 6.41 | $5.79 | 272800 |
| 2022-06-23 | 6.47 | $5.47 | 261200 |
| 2022-06-22 | 6.58 | $5.85 | 151900 |
| 2022-06-21 | 6.66 | $6.13 | 332000 |
| 2022-06-17 | 6.71 | $5.97 | 456100 |
| 2022-06-16 | 6.79 | $6.13 | 268100 |
| 2022-06-15 | 6.86 | $6.44 | 226100 |
| 2022-06-14 | 6.90 | $6.31 | 281200 |
| 2022-06-13 | 6.96 | $6.49 | 359900 |
| 2022-06-10 | 7.01 | $6.99 | 216200 |
| 2022-06-09 | 7.02 | $6.95 | 202900 |
| 2022-06-08 | 7.02 | $6.99 | 435300 |
| 2022-06-07 | 7.03 | $7.06 | 381100 |
| 2022-06-06 | 7.02 | $7.00 | 519300 |
| 2022-06-03 | 7.03 | $7.06 | 424300 |
| 2022-06-02 | 7.02 | $7.10 | 366200 |
| 2022-06-01 | 7.02 | $6.99 | 420000 |
| 2022-05-31 | 7.02 | $6.98 | 320000 |
| 2022-05-27 | 7.02 | $7.11 | 203500 |
| 2022-05-26 | 7.01 | $7.05 | 354100 |
| 2022-05-25 | 7.01 | $6.85 | 450400 |
| 2022-05-24 | 7.03 | $6.97 | 91900 |
| 2022-05-23 | 7.03 | $6.92 | 484300 |
| 2022-05-20 | 7.04 | $6.96 | 73600 |
| 2022-05-19 | 7.05 | $7.02 | 131600 |
| 2022-05-18 | 7.06 | $6.91 | 193600 |
| 2022-05-17 | 7.07 | $7.00 | 242300 |
| 2022-05-16 | 7.08 | $7.03 | 201700 |
| 2022-05-13 | 7.09 | $7.00 | 229600 |
| 2022-05-12 | 7.09 | $6.97 | 214900 |
| 2022-05-11 | 7.11 | $6.97 | 163600 |
| 2022-05-10 | 7.12 | $6.94 | 104100 |
| 2022-05-09 | 7.14 | $6.99 | 188600 |
| 2022-05-06 | 7.16 | $7.37 | 98100 |
| 2022-05-05 | 7.13 | $7.45 | 185900 |
| 2022-05-04 | 7.10 | $7.79 | 316200 |
| 2022-05-03 | 7.03 | $7.54 | 308500 |
| 2022-05-02 | 6.97 | $7.37 | 233900 |
| 2022-04-29 | 6.93 | $7.40 | 107900 |
| 2022-04-28 | 6.88 | $7.50 | 166700 |
| 2022-04-27 | 6.82 | $7.25 | 162600 |
| 2022-04-26 | 6.77 | $7.13 | 77800 |
| 2022-04-25 | 6.74 | $7.21 | 158500 |
| 2022-04-22 | 6.69 | $7.33 | 118600 |
| 2022-04-21 | 6.62 | $7.23 | 257300 |
| 2022-04-20 | 6.55 | $7.44 | 63000 |
| 2022-04-19 | 6.46 | $7.20 | 102500 |
| 2022-04-18 | 6.38 | $7.33 | 460900 |
| 2022-04-14 | 6.28 | $6.80 | 405200 |
| 2022-04-13 | 6.23 | $6.50 | 58300 |
| 2022-04-12 | 6.20 | $6.13 | 94900 |
| 2022-04-11 | 6.21 | $6.30 | 104900 |
| 2022-04-08 | 6.20 | $6.46 | 103900 |
| 2022-04-07 | 6.17 | $6.30 | 23300 |
| 2022-04-06 | 6.15 | $6.33 | 39500 |
| 2022-04-05 | 6.14 | $6.44 | 39400 |
| 2022-04-04 | 6.10 | $6.54 | 51100 |
| 2022-04-01 | 6.06 | $6.52 | 95900 |
| 2022-03-31 | 6.01 | $6.45 | 58000 |
| 2022-03-30 | 5.96 | $6.45 | 62300 |
| 2022-03-29 | 5.91 | $6.32 | 42200 |
| 2022-03-28 | 5.87 | $6.14 | 151100 |
| 2022-03-25 | 5.84 | $6.52 | 252000 |
| 2022-03-24 | 5.77 | $5.90 | 97500 |
| 2022-03-23 | 5.76 | $5.42 | 67100 |
| 2022-03-22 | 5.79 | $5.69 | 24800 |
| 2022-03-21 | 5.80 | $5.67 | 115200 |
| 2022-03-18 | 5.82 | $5.86 | 184900 |
| 2022-03-17 | 5.81 | $5.70 | 48200 |
| 2022-03-16 | 5.82 | $5.58 | 14300 |
| 2022-03-15 | 5.85 | $5.53 | 20200 |
| 2022-03-14 | 5.88 | $5.70 | 93400 |
| 2022-03-11 | 5.90 | $6.00 | 31300 |
| 2022-03-10 | 5.89 | $6.01 | 68100 |
| 2022-03-09 | 5.88 | $5.85 | 85500 |
| 2022-03-08 | 5.88 | $6.25 | 310300 |
| 2022-03-07 | 5.84 | $6.02 | 374800 |
| 2022-03-04 | 5.82 | $5.96 | 82300 |
| 2022-03-03 | 5.81 | $5.99 | 31000 |
| 2022-03-02 | 5.79 | $5.99 | 28900 |
| 2022-03-01 | 5.77 | $5.98 | 36300 |
| 2022-02-28 | 5.75 | $6.04 | 21600 |
| 2022-02-25 | 5.72 | $5.88 | 16500 |
| 2022-02-24 | 5.70 | $5.88 | 57700 |
| 2022-02-23 | 5.68 | $5.69 | 15800 |
| 2022-02-22 | 5.68 | $5.63 | 8300 |
| 2022-02-18 | 5.69 | $5.78 | 6800 |
| 2022-02-17 | 5.68 | $5.75 | 8500 |
| 2022-02-16 | 5.67 | $5.80 | 6200 |
| 2022-02-15 | 5.66 | $5.75 | 4900 |
| 2022-02-14 | 5.65 | $5.65 | 6500 |
| 2022-02-11 | 5.65 | $5.80 | 14500 |
| 2022-02-10 | 5.63 | $5.79 | 4900 |
| 2022-02-09 | 5.61 | $5.68 | 4800 |
| 2022-02-08 | 5.61 | $5.56 | 9500 |
| 2022-02-07 | 5.61 | $5.77 | 22300 |
| 2022-02-04 | 5.59 | $5.69 | 4000 |
| 2022-02-03 | 5.58 | $5.56 | 27300 |
| 2022-02-02 | 5.59 | $5.80 | 39700 |
| 2022-02-01 | 5.56 | $5.80 | 68300 |
| 2022-01-31 | 5.54 | $5.55 | 30900 |
| 2022-01-28 | 5.54 | $5.46 | 4900 |
| 2022-01-27 | 5.54 | $5.42 | 4000 |
| 2022-01-26 | 5.56 | $5.45 | 9600 |
| 2022-01-25 | 5.57 | $5.54 | 18200 |
| 2022-01-24 | 5.57 | $5.14 | 28800 |
| 2022-01-21 | 5.62 | $5.59 | 11800 |
| 2022-01-20 | 5.62 | $5.68 | 13400 |
| 2022-01-19 | 5.61 | $5.72 | 24700 |
| 2022-01-18 | 5.60 | $5.77 | 74900 |
| 2022-01-14 | 5.59 | $5.67 | 3400 |
| 2022-01-13 | 5.58 | $5.74 | 7300 |
| 2022-01-12 | 5.56 | $5.66 | 40700 |
| 2022-01-11 | 5.55 | $5.72 | 31500 |
| 2022-01-10 | 5.53 | $5.72 | 33000 |
| 2022-01-07 | 5.51 | $5.66 | 2900 |
| 2022-01-06 | 5.50 | $5.61 | 5400 |
| 2022-01-05 | 5.48 | $5.62 | 14100 |
| 2022-01-04 | 5.47 | $5.61 | 12300 |
| 2022-01-03 | 5.45 | $5.75 | 14500 |
| 2021-12-31 | 5.42 | $5.68 | 15300 |
| 2021-12-30 | 5.40 | $5.66 | 5600 |
| 2021-12-29 | 5.37 | $5.59 | 15500 |
| 2021-12-28 | 5.35 | $5.70 | 64500 |
| 2021-12-27 | 5.31 | $5.15 | 9000 |
| 2021-12-23 | 5.32 | $5.27 | 3600 |
| 2021-12-22 | 5.33 | $5.15 | 11800 |
| 2021-12-21 | 5.35 | $5.16 | 33100 |
| 2021-12-20 | 5.37 | $5.22 | 17400 |
| 2021-12-17 | 5.38 | $5.39 | 9600 |
| 2021-12-16 | 5.38 | $5.31 | 4600 |
| 2021-12-15 | 5.39 | $5.33 | 7000 |
| 2021-12-14 | 5.40 | $5.33 | 8900 |
| 2021-12-13 | 5.41 | $5.42 | 12800 |
| 2021-12-10 | 5.40 | $5.50 | 8200 |
| 2021-12-09 | 5.39 | $5.41 | 9900 |
| 2021-12-08 | 5.39 | $5.53 | 6700 |
| 2021-12-07 | 5.38 | $5.49 | 12300 |
| 2021-12-06 | 5.37 | $5.27 | 16600 |
| 2021-12-03 | 5.38 | $5.38 | 24300 |
| 2021-12-02 | 5.38 | $5.41 | 52700 |
| 2021-12-01 | 5.37 | $5.33 | 41500 |
| 2021-11-30 | 5.38 | $5.49 | 30000 |
| 2021-11-29 | 5.36 | $5.34 | 28800 |
| 2021-11-26 | 5.37 | $5.30 | 3700 |
| 2021-11-24 | 5.37 | $5.15 | 5300 |
| 2021-11-23 | 5.40 | $5.08 | 40000 |
| 2021-11-22 | 5.43 | $5.10 | 21600 |
| 2021-11-19 | 5.47 | $5.18 | 10600 |
| 2021-11-18 | 5.50 | $5.20 | 15300 |
| 2021-11-17 | 5.53 | $5.23 | 28200 |
| 2021-11-16 | 5.56 | $5.36 | 16700 |
| 2021-11-15 | 5.58 | $5.28 | 38800 |
| 2021-11-12 | 5.61 | $5.57 | 7300 |
| 2021-11-11 | 5.61 | $5.58 | 5900 |
| 2021-11-10 | 5.62 | $5.62 | 14100 |
| 2021-11-09 | 5.62 | $5.74 | 13400 |
| 2021-11-08 | 5.61 | $5.75 | 45200 |
| 2021-11-05 | 5.59 | $5.65 | 10200 |
| 2021-11-04 | 5.58 | $5.57 | 9800 |
| 2021-11-03 | 5.58 | $5.60 | 12100 |
| 2021-11-02 | 5.58 | $5.50 | 35400 |
| 2021-11-01 | 5.59 | $5.63 | 12000 |
| 2021-10-29 | 5.59 | $5.43 | 11900 |
| 2021-10-28 | 5.60 | $5.54 | 27300 |
| 2021-10-27 | 5.61 | $5.57 | 20400 |
| 2021-10-26 | 5.62 | $5.60 | 36800 |
| 2021-10-25 | 5.62 | $5.50 | 33000 |
| 2021-10-22 | 5.63 | $5.56 | 20500 |
| 2021-10-21 | 5.64 | $5.67 | 9100 |
| 2021-10-20 | 5.63 | $5.76 | 4300 |
| 2021-10-19 | 5.62 | $5.64 | 26300 |
| 2021-10-18 | 5.62 | $5.56 | 23900 |
| 2021-10-15 | 5.62 | $5.62 | 20600 |
| 2021-10-14 | 5.62 | $5.79 | 14700 |
| 2021-10-13 | 5.61 | $5.74 | 12700 |
| 2021-10-12 | 5.59 | $5.80 | 13800 |
| 2021-10-11 | 5.57 | $5.78 | 31800 |
| 2021-10-08 | 5.55 | $5.80 | 39400 |
| 2021-10-07 | 5.52 | $5.76 | 25100 |
| 2021-10-06 | 5.50 | $5.80 | 46300 |
| 2021-10-05 | 5.47 | $5.78 | 100500 |
| 2021-10-04 | 5.43 | $5.70 | 117200 |
| 2021-10-01 | 5.41 | $6.10 | 271800 |
| 2021-09-30 | 5.33 | $6.44 | 230100 |
| 2021-09-29 | 5.22 | $5.44 | 12600 |
| 2021-09-28 | 5.19 | $5.39 | 37000 |
| 2021-09-27 | 5.17 | $5.43 | 34700 |
| 2021-09-24 | 5.14 | $5.42 | 132500 |
| 2021-09-23 | 5.12 | $5.20 | 12700 |
| 2021-09-22 | 5.11 | $5.19 | 3400 |
| 2021-09-21 | 5.10 | $5.15 | 32500 |
| 2021-09-20 | 5.09 | $5.17 | 12500 |
| 2021-09-17 | 5.08 | $5.15 | 146000 |
| 2021-09-16 | 5.08 | $5.00 | 56000 |
| 2021-09-15 | 5.09 | $5.18 | 42900 |
| 2021-09-14 | 5.08 | $5.19 | 28700 |
| 2021-09-13 | 5.06 | $5.18 | 18200 |
| 2021-09-10 | 5.05 | $5.20 | 11500 |
| 2021-09-09 | 5.04 | $5.20 | 71500 |
| 2021-09-08 | 5.02 | $5.10 | 20800 |
| 2021-09-07 | 5.01 | $5.09 | 18300 |
| 2021-09-03 | 5.00 | $4.96 | 23300 |
| 2021-09-02 | 5.01 | $5.01 | 18800 |
| 2021-09-01 | 5.01 | $5.10 | 11400 |
| 2021-08-31 | 5.00 | $5.11 | 14300 |
| 2021-08-30 | 4.98 | $5.08 | 4800 |
| 2021-08-27 | 4.97 | $5.10 | 25200 |
| 2021-08-26 | 4.96 | $5.10 | 26600 |
| 2021-08-25 | 4.94 | $5.04 | 16100 |
| 2021-08-24 | 4.93 | $5.08 | 16700 |
| 2021-08-23 | 4.92 | $4.82 | 21700 |
| 2021-08-20 | 4.93 | $4.73 | 26000 |
| 2021-08-19 | 4.95 | $4.71 | 27100 |
| 2021-08-18 | 4.98 | $4.93 | 44600 |
| 2021-08-17 | 4.98 | $4.81 | 23100 |
| 2021-08-16 | 5.00 | $4.81 | 58600 |
| 2021-08-13 | 5.02 | $5.04 | 37700 |
| 2021-08-12 | 5.02 | $5.19 | 39400 |
| 2021-08-11 | 5.00 | $5.20 | 65600 |
| 2021-08-10 | 4.98 | $4.86 | 40600 |
| 2021-08-09 | 4.99 | $4.76 | 72000 |
| 2021-08-06 | 5.01 | $5.04 | 29800 |
| 2021-08-05 | 5.01 | $5.03 | 56800 |
| 2021-08-04 | 5.01 | $4.95 | 12000 |
| 2021-08-03 | 5.01 | $5.04 | 45400 |
| 2021-08-02 | 5.01 | $4.93 | 38000 |
| 2021-07-30 | 5.02 | $5.07 | 8900 |
| 2021-07-29 | 5.01 | $5.11 | 20600 |
| 2021-07-28 | 5.00 | $4.97 | 36500 |
| 2021-07-27 | 5.01 | $5.07 | 19700 |
| 2021-07-26 | 5.00 | $5.03 | 40200 |
| 2021-07-23 | 5.00 | $5.12 | 25100 |
| 2021-07-22 | 4.99 | $5.15 | 48100 |
| 2021-07-21 | 4.97 | $5.13 | 25200 |
| 2021-07-20 | 4.95 | $5.07 | 54800 |
| 2021-07-19 | 4.94 | $5.15 | 60500 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
5.39
2026-07-16
Close Price
$5.50
Vol: 124568
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.46
Average
5.78
Maximum
7.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.39 | $5.50 | 124568 |
| 2026-07-15 | 5.38 | $5.49 | 118047 |
| 2026-07-14 | 5.37 | $5.50 | 165200 |
| 2026-07-13 | 5.35 | $5.45 | 183263 |
| 2026-07-10 | 5.34 | $5.22 | 137500 |
| 2026-07-09 | 5.36 | $5.31 | 118896 |
| 2026-07-08 | 5.37 | $5.51 | 112749 |
| 2026-07-07 | 5.37 | $5.38 | 167500 |
| 2026-07-06 | 5.37 | $5.17 | 232993 |
| 2026-07-02 | 5.41 | $5.40 | 159600 |
| 2026-07-01 | 5.42 | $5.45 | 119747 |
| 2026-06-30 | 5.43 | $5.41 | 163600 |
| 2026-06-29 | 5.44 | $5.49 | 293102 |
| 2026-06-26 | 5.45 | $5.42 | 479526 |
| 2026-06-25 | 5.47 | $5.23 | 234500 |
| 2026-06-24 | 5.51 | $5.15 | 228426 |
| 2026-06-23 | 5.55 | $5.30 | 112533 |
| 2026-06-22 | 5.59 | $5.21 | 262302 |
| 2026-06-18 | 5.64 | $5.30 | 326700 |
| 2026-06-17 | 5.69 | $5.39 | 147400 |
| 2026-06-16 | 5.74 | $5.38 | 193717 |
| 2026-06-15 | 5.79 | $5.26 | 217329 |
| 2026-06-12 | 5.85 | $5.62 | 142138 |
| 2026-06-11 | 5.89 | $5.66 | 143008 |
| 2026-06-10 | 5.92 | $5.93 | 146074 |
| 2026-06-09 | 5.93 | $5.83 | 104500 |
| 2026-06-08 | 5.95 | $5.98 | 103866 |
| 2026-06-05 | 5.95 | $5.79 | 107000 |
| 2026-06-04 | 5.98 | $5.93 | 87900 |
| 2026-06-03 | 5.99 | $5.85 | 119600 |
| 2026-06-02 | 6.01 | $5.81 | 124522 |
| 2026-06-01 | 6.03 | $5.83 | 143500 |
| 2026-05-29 | 6.06 | $5.66 | 152643 |
| 2026-05-28 | 6.10 | $5.83 | 148709 |
| 2026-05-27 | 6.13 | $5.77 | 138124 |
| 2026-05-26 | 6.17 | $5.84 | 194500 |
| 2026-05-22 | 6.21 | $6.19 | 169900 |
| 2026-05-21 | 6.21 | $6.23 | 263700 |
| 2026-05-20 | 6.20 | $6.22 | 288900 |
| 2026-05-19 | 6.20 | $6.49 | 212023 |
| 2026-05-18 | 6.17 | $6.39 | 415100 |
| 2026-05-15 | 6.14 | $6.18 | 172902 |
| 2026-05-14 | 6.13 | $6.35 | 161937 |
| 2026-05-13 | 6.11 | $6.15 | 117847 |
| 2026-05-12 | 6.10 | $6.19 | 272280 |
| 2026-05-11 | 6.09 | $5.98 | 127700 |
| 2026-05-08 | 6.10 | $5.82 | 140900 |
| 2026-05-07 | 6.13 | $5.88 | 228301 |
| 2026-05-06 | 6.15 | $5.95 | 289013 |
| 2026-05-05 | 6.17 | $6.31 | 105925 |
| 2026-05-04 | 6.15 | $6.30 | 165534 |
| 2026-05-01 | 6.13 | $6.31 | 162900 |
| 2026-04-30 | 6.11 | $6.36 | 117100 |
| 2026-04-29 | 6.09 | $6.34 | 236670 |
| 2026-04-28 | 6.07 | $6.24 | 94780 |
| 2026-04-27 | 6.06 | $6.19 | 101633 |
| 2026-04-24 | 6.05 | $6.06 | 168500 |
| 2026-04-23 | 6.06 | $6.00 | 163623 |
| 2026-04-22 | 6.07 | $5.91 | 253237 |
| 2026-04-21 | 6.09 | $6.00 | 139800 |
| 2026-04-20 | 6.11 | $5.97 | 222531 |
| 2026-04-17 | 6.12 | $5.82 | 348419 |
| 2026-04-16 | 6.16 | $5.99 | 239406 |
| 2026-04-15 | 6.17 | $6.00 | 156783 |
| 2026-04-14 | 6.18 | $6.03 | 198643 |
| 2026-04-13 | 6.19 | $6.08 | 91038 |
| 2026-04-10 | 6.19 | $6.12 | 205600 |
| 2026-04-09 | 6.19 | $6.19 | 291312 |
| 2026-04-08 | 6.18 | $6.14 | 300000 |
| 2026-04-07 | 6.16 | $6.47 | 161029 |
| 2026-04-06 | 6.12 | $6.35 | 185900 |
| 2026-04-02 | 6.08 | $6.36 | 285700 |
| 2026-04-01 | 6.03 | $6.17 | 434217 |
| 2026-03-31 | 6.00 | $6.16 | 313337 |
| 2026-03-30 | 5.97 | $6.36 | 264100 |
| 2026-03-27 | 5.92 | $6.25 | 286913 |
| 2026-03-26 | 5.86 | $6.04 | 471100 |
| 2026-03-25 | 5.83 | $6.20 | 271600 |
| 2026-03-24 | 5.77 | $6.20 | 316224 |
| 2026-03-23 | 5.71 | $6.00 | 246800 |
| 2026-03-20 | 5.65 | $6.04 | 763039 |
| 2026-03-19 | 5.60 | $6.03 | 283211 |
| 2026-03-18 | 5.53 | $5.80 | 252218 |
| 2026-03-17 | 5.49 | $5.83 | 224619 |
| 2026-03-16 | 5.43 | $5.58 | 217700 |
| 2026-03-13 | 5.40 | $5.61 | 164978 |
| 2026-03-12 | 5.36 | $5.75 | 285500 |
| 2026-03-11 | 5.31 | $5.64 | 273900 |
| 2026-03-10 | 5.25 | $5.48 | 296205 |
| 2026-03-09 | 5.22 | $5.57 | 388919 |
| 2026-03-06 | 5.17 | $5.70 | 280343 |
| 2026-03-05 | 5.10 | $5.62 | 294295 |
| 2026-03-04 | 5.03 | $5.41 | 229438 |
| 2026-03-03 | 4.99 | $5.29 | 389400 |
| 2026-03-02 | 4.95 | $5.32 | 425871 |
| 2026-02-27 | 4.90 | $5.12 | 363100 |
| 2026-02-26 | 4.88 | $4.91 | 132729 |
| 2026-02-25 | 4.87 | $4.87 | 148700 |
| 2026-02-24 | 4.87 | $4.89 | 121500 |
| 2026-02-23 | 4.87 | $4.91 | 183161 |
| 2026-02-20 | 4.86 | $4.99 | 89400 |
| 2026-02-19 | 4.84 | $5.10 | 149700 |
| 2026-02-18 | 4.81 | $4.93 | 139900 |
| 2026-02-17 | 4.80 | $4.79 | 167223 |
| 2026-02-13 | 4.79 | $4.92 | 160000 |
| 2026-02-12 | 4.77 | $4.75 | 243923 |
| 2026-02-11 | 4.77 | $4.79 | 154500 |
| 2026-02-10 | 4.76 | $4.74 | 140700 |
| 2026-02-09 | 4.75 | $4.85 | 86954 |
| 2026-02-06 | 4.73 | $4.85 | 297647 |
| 2026-02-05 | 4.71 | $4.66 | 148600 |
| 2026-02-04 | 4.70 | $4.79 | 126800 |
| 2026-02-03 | 4.68 | $4.71 | 169300 |
| 2026-02-02 | 4.67 | $4.78 | 237400 |
| 2026-01-30 | 4.65 | $4.99 | 169500 |
| 2026-01-29 | 4.60 | $5.02 | 414500 |
| 2026-01-28 | 4.56 | $4.76 | 130200 |
| 2026-01-27 | 4.53 | $4.74 | 84800 |
| 2026-01-26 | 4.51 | $4.68 | 117200 |
| 2026-01-23 | 4.50 | $4.64 | 192700 |
| 2026-01-22 | 4.49 | $4.72 | 146800 |
| 2026-01-21 | 4.47 | $4.63 | 142400 |
| 2026-01-20 | 4.46 | $4.47 | 120400 |
| 2026-01-16 | 4.47 | $4.41 | 118700 |
| 2026-01-15 | 4.48 | $4.50 | 107500 |
| 2026-01-14 | 4.49 | $4.40 | 132500 |
| 2026-01-13 | 4.51 | $4.44 | 224000 |
| 2026-01-12 | 4.53 | $4.33 | 149400 |
| 2026-01-09 | 4.56 | $4.25 | 111500 |
| 2026-01-08 | 4.60 | $4.37 | 181500 |
| 2026-01-07 | 4.63 | $4.30 | 205400 |
| 2026-01-06 | 4.68 | $4.35 | 194100 |
| 2026-01-05 | 4.72 | $4.47 | 147000 |
| 2026-01-02 | 4.75 | $4.60 | 95100 |
| 2025-12-31 | 4.77 | $4.64 | 142400 |
| 2025-12-30 | 4.79 | $4.70 | 99700 |
| 2025-12-29 | 4.80 | $4.72 | 113900 |
| 2025-12-26 | 4.81 | $4.80 | 138000 |
| 2025-12-24 | 4.82 | $4.86 | 107800 |
| 2025-12-23 | 4.81 | $4.77 | 214800 |
| 2025-12-22 | 4.82 | $4.56 | 179600 |
| 2025-12-19 | 4.84 | $4.57 | 340000 |
| 2025-12-18 | 4.87 | $4.74 | 204800 |
| 2025-12-17 | 4.88 | $4.89 | 140500 |
| 2025-12-16 | 4.87 | $4.79 | 126800 |
| 2025-12-15 | 4.88 | $4.88 | 164000 |
| 2025-12-12 | 4.87 | $5.02 | 127000 |
| 2025-12-11 | 4.85 | $4.97 | 100900 |
| 2025-12-10 | 4.84 | $4.95 | 100500 |
| 2025-12-09 | 4.83 | $4.83 | 57400 |
| 2025-12-08 | 4.83 | $4.81 | 103200 |
| 2025-12-05 | 4.82 | $4.95 | 91500 |
| 2025-12-04 | 4.81 | $5.01 | 60700 |
| 2025-12-03 | 4.79 | $5.04 | 123900 |
| 2025-12-02 | 4.76 | $4.68 | 174000 |
| 2025-12-01 | 4.77 | $4.83 | 122800 |
| 2025-11-28 | 4.76 | $4.81 | 88400 |
| 2025-11-26 | 4.76 | $4.76 | 83900 |
| 2025-11-25 | 4.76 | $4.69 | 81100 |
| 2025-11-24 | 4.77 | $4.73 | 100900 |
| 2025-11-21 | 4.77 | $4.69 | 136700 |
| 2025-11-20 | 4.78 | $4.66 | 114200 |
| 2025-11-19 | 4.80 | $4.76 | 131300 |
| 2025-11-18 | 4.80 | $4.83 | 128000 |
| 2025-11-17 | 4.80 | $4.77 | 267400 |
| 2025-11-14 | 4.80 | $4.85 | 137600 |
| 2025-11-13 | 4.79 | $4.81 | 65400 |
| 2025-11-12 | 4.79 | $4.90 | 297900 |
| 2025-11-11 | 4.78 | $5.02 | 230500 |
| 2025-11-10 | 4.75 | $4.74 | 621400 |
| 2025-11-07 | 4.75 | $4.54 | 303400 |
| 2025-11-06 | 4.78 | $4.64 | 119600 |
| 2025-11-05 | 4.79 | $4.80 | 73600 |
| 2025-11-04 | 4.79 | $4.79 | 97300 |
| 2025-11-03 | 4.80 | $4.87 | 238900 |
| 2025-10-31 | 4.79 | $4.80 | 107600 |
| 2025-10-30 | 4.80 | $4.70 | 101300 |
| 2025-10-29 | 4.82 | $4.73 | 76000 |
| 2025-10-28 | 4.83 | $4.77 | 104500 |
| 2025-10-27 | 4.84 | $4.89 | 100000 |
| 2025-10-24 | 4.84 | $4.94 | 126200 |
| 2025-10-23 | 4.84 | $4.83 | 89600 |
| 2025-10-22 | 4.85 | $4.74 | 79400 |
| 2025-10-21 | 4.87 | $4.62 | 304800 |
| 2025-10-20 | 4.91 | $4.78 | 81300 |
| 2025-10-17 | 4.93 | $4.71 | 100200 |
| 2025-10-16 | 4.96 | $4.72 | 171300 |
| 2025-10-15 | 4.99 | $4.81 | 148200 |
| 2025-10-14 | 5.01 | $4.81 | 177100 |
| 2025-10-13 | 5.04 | $4.95 | 190200 |
| 2025-10-10 | 5.06 | $4.78 | 224800 |
| 2025-10-09 | 5.09 | $4.99 | 151200 |
| 2025-10-08 | 5.11 | $5.07 | 82600 |
| 2025-10-07 | 5.13 | $5.00 | 222100 |
| 2025-10-06 | 5.15 | $5.15 | 130600 |
| 2025-10-03 | 5.16 | $5.16 | 263500 |
| 2025-10-02 | 5.17 | $5.00 | 455300 |
| 2025-10-01 | 5.20 | $4.88 | 177100 |
| 2025-09-30 | 5.25 | $5.04 | 306400 |
| 2025-09-29 | 5.28 | $5.02 | 242200 |
| 2025-09-26 | 5.32 | $5.18 | 243100 |
| 2025-09-25 | 5.35 | $5.15 | 144800 |
| 2025-09-24 | 5.39 | $5.32 | 90800 |
| 2025-09-23 | 5.41 | $5.20 | 144900 |
| 2025-09-22 | 5.45 | $5.18 | 209800 |
| 2025-09-19 | 5.49 | $5.19 | 380200 |
| 2025-09-18 | 5.54 | $5.20 | 115600 |
| 2025-09-17 | 5.59 | $5.27 | 464300 |
| 2025-09-16 | 5.63 | $5.32 | 236900 |
| 2025-09-15 | 5.67 | $5.32 | 207900 |
| 2025-09-12 | 5.71 | $5.46 | 112200 |
| 2025-09-11 | 5.73 | $5.52 | 105100 |
| 2025-09-10 | 5.76 | $5.56 | 98700 |
| 2025-09-09 | 5.79 | $5.55 | 86000 |
| 2025-09-08 | 5.82 | $5.53 | 189700 |
| 2025-09-05 | 5.85 | $5.70 | 80600 |
| 2025-09-04 | 5.87 | $5.94 | 72300 |
| 2025-09-03 | 5.87 | $5.77 | 99500 |
| 2025-09-02 | 5.89 | $5.94 | 95100 |
| 2025-08-29 | 5.90 | $5.86 | 66100 |
| 2025-08-28 | 5.91 | $5.87 | 80400 |
| 2025-08-27 | 5.92 | $5.92 | 70800 |
| 2025-08-26 | 5.93 | $5.88 | 104800 |
| 2025-08-25 | 5.95 | $5.83 | 80500 |
| 2025-08-22 | 5.97 | $6.06 | 182200 |
| 2025-08-21 | 5.97 | $5.75 | 139000 |
| 2025-08-20 | 6.01 | $5.76 | 131100 |
| 2025-08-19 | 6.04 | $5.65 | 116700 |
| 2025-08-18 | 6.09 | $5.73 | 161300 |
| 2025-08-15 | 6.14 | $5.63 | 257900 |
| 2025-08-14 | 6.19 | $5.47 | 308700 |
| 2025-08-13 | 6.27 | $6.47 | 102500 |
| 2025-08-12 | 6.26 | $6.36 | 137700 |
| 2025-08-11 | 6.26 | $6.30 | 81700 |
| 2025-08-08 | 6.26 | $6.18 | 47700 |
| 2025-08-07 | 6.29 | $6.22 | 101300 |
| 2025-08-06 | 6.31 | $6.30 | 110000 |
| 2025-08-05 | 6.33 | $6.18 | 107900 |
| 2025-08-04 | 6.37 | $6.11 | 122200 |
| 2025-08-01 | 6.42 | $6.10 | 179400 |
| 2025-07-31 | 6.48 | $6.25 | 120000 |
| 2025-07-30 | 6.53 | $6.23 | 114500 |
| 2025-07-29 | 6.58 | $6.39 | 81900 |
| 2025-07-28 | 6.63 | $6.24 | 91000 |
| 2025-07-25 | 6.69 | $6.21 | 90700 |
| 2025-07-24 | 6.77 | $6.33 | 116800 |
| 2025-07-23 | 6.84 | $6.32 | 116700 |
| 2025-07-22 | 6.92 | $6.25 | 122900 |
| 2025-07-21 | 7.02 | $6.32 | 227000 |
| 2025-07-18 | 7.12 | $6.60 | 222300 |
| 2025-07-17 | 7.20 | $6.84 | 126900 |
| 2025-07-16 | 7.27 | $6.66 | 113800 |
| 2025-07-15 | 7.35 | $6.71 | 127100 |
| 2025-07-14 | 7.45 | $7.11 | 77200 |
| 2025-07-11 | 7.50 | $7.12 | 90000 |
| 2025-07-10 | 7.57 | $7.10 | 110800 |
| 2025-07-09 | 7.63 | $7.24 | 117400 |
| 2025-07-08 | 7.69 | $7.40 | 207800 |
| 2025-07-07 | 7.73 | $7.20 | 276300 |
| 2025-07-03 | 7.79 | $7.50 | 67600 |
| 2025-07-02 | 7.82 | $7.52 | 137300 |
| 2025-07-01 | 7.84 | $7.47 | 162300 |
| 2025-06-30 | 7.87 | $7.38 | 211100 |
| 2025-06-27 | 7.91 | $7.48 | 2.7M |
| 2025-06-26 | 7.94 | $7.81 | 196200 |
| 2025-06-25 | 7.93 | $7.68 | 132600 |
| 2025-06-24 | 7.93 | $7.96 | 225900 |
| 2025-06-23 | 7.90 | $8.07 | 256700 |
| 2025-06-20 | 7.85 | $8.31 | 313600 |
| 2025-06-18 | 7.78 | $8.39 | 234400 |
| 2025-06-17 | 7.69 | $8.36 | 381000 |
| 2025-06-16 | 7.60 | $8.20 | 187700 |
| 2025-06-13 | 7.52 | $8.14 | 224900 |
| 2025-06-12 | 7.44 | $8.03 | 132700 |
| 2025-06-11 | 7.37 | $7.99 | 365500 |
| 2025-06-10 | 7.29 | $7.74 | 292400 |
| 2025-06-09 | 7.23 | $7.85 | 678800 |
| 2025-06-06 | 7.15 | $7.39 | 561600 |
| 2025-06-05 | 7.12 | $7.20 | 107000 |
| 2025-06-04 | 7.10 | $7.19 | 209700 |
| 2025-06-03 | 7.08 | $7.27 | 249100 |
| 2025-06-02 | 7.04 | $7.21 | 87700 |
| 2025-05-30 | 7.02 | $7.10 | 42300 |
| 2025-05-29 | 7.00 | $7.30 | 100000 |
| 2025-05-28 | 6.96 | $7.08 | 75200 |
| 2025-05-27 | 6.94 | $6.98 | 71400 |
| 2025-05-23 | 6.94 | $7.16 | 56900 |
| 2025-05-22 | 6.91 | $7.09 | 50900 |
| 2025-05-21 | 6.90 | $7.13 | 61200 |
| 2025-05-20 | 6.88 | $7.15 | 92200 |
| 2025-05-19 | 6.86 | $7.08 | 175000 |
| 2025-05-16 | 6.84 | $6.97 | 174700 |
| 2025-05-15 | 6.83 | $6.94 | 131500 |
| 2025-05-14 | 6.82 | $6.82 | 44600 |
| 2025-05-13 | 6.81 | $6.79 | 36700 |
| 2025-05-12 | 6.81 | $6.66 | 45200 |
| 2025-05-09 | 6.82 | $6.77 | 28800 |
| 2025-05-08 | 6.82 | $6.59 | 33100 |
| 2025-05-07 | 6.83 | $6.43 | 59300 |
| 2025-05-06 | 6.86 | $6.55 | 24100 |
| 2025-05-05 | 6.87 | $6.79 | 26400 |
| 2025-05-02 | 6.86 | $6.92 | 29300 |
| 2025-05-01 | 6.84 | $7.03 | 24700 |
| 2025-04-30 | 6.81 | $7.03 | 50800 |
| 2025-04-29 | 6.78 | $7.25 | 33400 |
| 2025-04-28 | 6.73 | $7.28 | 58100 |
| 2025-04-25 | 6.67 | $7.19 | 38400 |
| 2025-04-24 | 6.62 | $7.09 | 109500 |
| 2025-04-23 | 6.59 | $7.00 | 64000 |
| 2025-04-22 | 6.56 | $6.89 | 67800 |
| 2025-04-21 | 6.54 | $6.48 | 55200 |
| 2025-04-17 | 6.56 | $6.79 | 52300 |
| 2025-04-16 | 6.56 | $6.33 | 28300 |
| 2025-04-15 | 6.60 | $6.12 | 28700 |
| 2025-04-14 | 6.67 | $6.29 | 19100 |
| 2025-04-11 | 6.72 | $6.19 | 60900 |
| 2025-04-10 | 6.79 | $6.32 | 63400 |
| 2025-04-09 | 6.85 | $6.59 | 67800 |
| 2025-04-08 | 6.89 | $6.40 | 38700 |
| 2025-04-07 | 6.94 | $6.36 | 72200 |
| 2025-04-04 | 7.01 | $6.34 | 62200 |
| 2025-04-03 | 7.07 | $6.89 | 40800 |
| 2025-04-02 | 7.08 | $7.23 | 50000 |
| 2025-04-01 | 7.06 | $7.12 | 32700 |
| 2025-03-31 | 7.04 | $7.06 | 104700 |
| 2025-03-28 | 7.03 | $7.17 | 86900 |
| 2025-03-27 | 7.01 | $7.14 | 28100 |
| 2025-03-26 | 6.98 | $7.08 | 48500 |
| 2025-03-25 | 6.96 | $7.06 | 53200 |
| 2025-03-24 | 6.93 | $6.95 | 59900 |
| 2025-03-21 | 6.91 | $6.84 | 67200 |
| 2025-03-20 | 6.90 | $7.10 | 138700 |
| 2025-03-19 | 6.86 | $7.25 | 77300 |
| 2025-03-18 | 6.80 | $7.21 | 42400 |
| 2025-03-17 | 6.75 | $7.25 | 87900 |
| 2025-03-14 | 6.68 | $6.99 | 36600 |
| 2025-03-13 | 6.64 | $6.96 | 44800 |
| 2025-03-12 | 6.59 | $7.02 | 106700 |
| 2025-03-11 | 6.53 | $6.94 | 86700 |
| 2025-03-10 | 6.48 | $6.61 | 33800 |
| 2025-03-07 | 6.46 | $6.58 | 18400 |
| 2025-03-06 | 6.43 | $6.64 | 39900 |
| 2025-03-05 | 6.40 | $6.71 | 41600 |
| 2025-03-04 | 6.36 | $6.66 | 70000 |
| 2025-03-03 | 6.32 | $6.62 | 48400 |
| 2025-02-28 | 6.28 | $6.60 | 42600 |
| 2025-02-27 | 6.25 | $6.22 | 27500 |
| 2025-02-26 | 6.25 | $6.46 | 43700 |
| 2025-02-25 | 6.22 | $6.15 | 36500 |
| 2025-02-24 | 6.22 | $6.16 | 45900 |
| 2025-02-21 | 6.23 | $6.21 | 8900 |
| 2025-02-20 | 6.23 | $6.51 | 13100 |
| 2025-02-19 | 6.21 | $6.47 | 21300 |
| 2025-02-18 | 6.19 | $6.48 | 43900 |
| 2025-02-14 | 6.17 | $6.34 | 27300 |
| 2025-02-13 | 6.16 | $6.08 | 33200 |
| 2025-02-12 | 6.18 | $6.05 | 20700 |
| 2025-02-11 | 6.20 | $5.98 | 62000 |
| 2025-02-10 | 6.23 | $6.05 | 7800 |
| 2025-02-07 | 6.26 | $6.03 | 40500 |
| 2025-02-06 | 6.29 | $6.18 | 23800 |
| 2025-02-05 | 6.30 | $6.28 | 15900 |
| 2025-02-04 | 6.31 | $6.23 | 30000 |
| 2025-02-03 | 6.33 | $6.00 | 39300 |
| 2025-01-31 | 6.36 | $6.02 | 63700 |
| 2025-01-30 | 6.40 | $6.16 | 22600 |
| 2025-01-29 | 6.42 | $6.23 | 122700 |
| 2025-01-28 | 6.44 | $6.16 | 19700 |
| 2025-01-27 | 6.46 | $6.34 | 19600 |
| 2025-01-24 | 6.46 | $6.60 | 33500 |
| 2025-01-23 | 6.43 | $6.59 | 38900 |
| 2025-01-22 | 6.40 | $6.62 | 67800 |
| 2025-01-21 | 6.36 | $6.58 | 27400 |
| 2025-01-17 | 6.32 | $6.61 | 46800 |
| 2025-01-16 | 6.28 | $6.48 | 44700 |
| 2025-01-15 | 6.24 | $6.42 | 36500 |
| 2025-01-14 | 6.21 | $6.22 | 45400 |
| 2025-01-13 | 6.20 | $6.29 | 24800 |
| 2025-01-10 | 6.17 | $6.36 | 29400 |
| 2025-01-08 | 6.14 | $6.36 | 19200 |
| 2025-01-07 | 6.11 | $6.57 | 21200 |
| 2025-01-06 | 6.06 | $6.56 | 52500 |
| 2025-01-03 | 6.00 | $6.55 | 72400 |
| 2025-01-02 | 5.94 | $6.17 | 48900 |
| 2024-12-31 | 5.91 | $6.21 | 25700 |
| 2024-12-30 | 5.87 | $6.09 | 20800 |
| 2024-12-27 | 5.85 | $5.87 | 9800 |
| 2024-12-26 | 5.84 | $5.82 | 21600 |
| 2024-12-24 | 5.84 | $5.94 | 18000 |
| 2024-12-23 | 5.83 | $5.82 | 16400 |
| 2024-12-20 | 5.83 | $5.85 | 39700 |
| 2024-12-19 | 5.83 | $5.64 | 19300 |
| 2024-12-18 | 5.85 | $5.64 | 27100 |
| 2024-12-17 | 5.88 | $5.87 | 14200 |
| 2024-12-16 | 5.87 | $5.80 | 20300 |
| 2024-12-13 | 5.88 | $6.01 | 9200 |
| 2024-12-12 | 5.87 | $6.12 | 50600 |
| 2024-12-11 | 5.84 | $6.05 | 47100 |
| 2024-12-10 | 5.82 | $5.95 | 24600 |
| 2024-12-09 | 5.80 | $5.99 | 71800 |
| 2024-12-06 | 5.79 | $5.83 | 25400 |
| 2024-12-05 | 5.78 | $5.63 | 8800 |
| 2024-12-04 | 5.80 | $5.59 | 22400 |
| 2024-12-03 | 5.83 | $5.59 | 22200 |
| 2024-12-02 | 5.85 | $5.78 | 10300 |
| 2024-11-29 | 5.86 | $5.82 | 20800 |
| 2024-11-27 | 5.86 | $5.78 | 11600 |
| 2024-11-26 | 5.87 | $5.77 | 15400 |
| 2024-11-25 | 5.88 | $5.93 | 19100 |
| 2024-11-22 | 5.87 | $6.04 | 26200 |
| 2024-11-21 | 5.85 | $6.02 | 29200 |
| 2024-11-20 | 5.84 | $5.94 | 12200 |
| 2024-11-19 | 5.83 | $5.87 | 19500 |
| 2024-11-18 | 5.83 | $5.70 | 14400 |
| 2024-11-15 | 5.85 | $5.89 | 21400 |
| 2024-11-14 | 5.84 | $5.91 | 15100 |
| 2024-11-13 | 5.84 | $5.76 | 28600 |
| 2024-11-12 | 5.85 | $5.62 | 27000 |
| 2024-11-11 | 5.88 | $5.66 | 33000 |
| 2024-11-08 | 5.91 | $5.94 | 35800 |
| 2024-11-07 | 5.90 | $6.00 | 16000 |
| 2024-11-06 | 5.90 | $5.94 | 21000 |
| 2024-11-05 | 5.90 | $5.75 | 24900 |
| 2024-11-04 | 5.92 | $5.95 | 27500 |
| 2024-11-01 | 5.92 | $5.67 | 35000 |
| 2024-10-31 | 5.94 | $5.89 | 15900 |
| 2024-10-30 | 5.95 | $5.82 | 7800 |
| 2024-10-29 | 5.97 | $5.86 | 9400 |
| 2024-10-28 | 5.98 | $5.93 | 22700 |
| 2024-10-25 | 5.98 | $6.03 | 17100 |
| 2024-10-24 | 5.98 | $6.00 | 32200 |
| 2024-10-23 | 5.97 | $6.13 | 60100 |
| 2024-10-22 | 5.95 | $5.88 | 15400 |
| 2024-10-21 | 5.95 | $5.80 | 37900 |
| 2024-10-18 | 5.96 | $5.98 | 20500 |
| 2024-10-17 | 5.94 | $6.01 | 21600 |
| 2024-10-16 | 5.92 | $5.93 | 13300 |
| 2024-10-15 | 5.91 | $5.80 | 12600 |
| 2024-10-14 | 5.90 | $6.02 | 7200 |
| 2024-10-11 | 5.87 | $6.07 | 27500 |
| 2024-10-10 | 5.83 | $6.14 | 14400 |
| 2024-10-09 | 5.77 | $6.04 | 17500 |
| 2024-10-08 | 5.73 | $5.99 | 122600 |
| 2024-10-07 | 5.68 | $6.16 | 104400 |
| 2024-10-04 | 5.61 | $5.78 | 58000 |
| 2024-10-03 | 5.57 | $6.08 | 32600 |
| 2024-10-02 | 5.50 | $5.97 | 26000 |
| 2024-10-01 | 5.44 | $5.84 | 53100 |
| 2024-09-30 | 5.39 | $5.86 | 92700 |
| 2024-09-27 | 5.33 | $5.61 | 10800 |
| 2024-09-26 | 5.30 | $5.64 | 31900 |
| 2024-09-25 | 5.26 | $5.53 | 38600 |
| 2024-09-24 | 5.24 | $5.54 | 40700 |
| 2024-09-23 | 5.21 | $5.50 | 54700 |
| 2024-09-20 | 5.18 | $5.50 | 160100 |
| 2024-09-19 | 5.16 | $5.17 | 29100 |
| 2024-09-18 | 5.16 | $5.02 | 316000 |
| 2024-09-17 | 5.19 | $5.10 | 725100 |
| 2024-09-16 | 5.20 | $5.17 | 16000 |
| 2024-09-13 | 5.21 | $4.98 | 37800 |
| 2024-09-12 | 5.24 | $5.05 | 309400 |
| 2024-09-11 | 5.27 | $5.12 | 29000 |
| 2024-09-10 | 5.29 | $5.09 | 32100 |
| 2024-09-09 | 5.31 | $5.18 | 35200 |
| 2024-09-06 | 5.32 | $5.18 | 28300 |
| 2024-09-05 | 5.33 | $5.17 | 26800 |
| 2024-09-04 | 5.35 | $5.16 | 27200 |
| 2024-09-03 | 5.36 | $5.14 | 66300 |
| 2024-08-30 | 5.38 | $5.43 | 28000 |
| 2024-08-29 | 5.37 | $5.49 | 14800 |
| 2024-08-28 | 5.35 | $5.44 | 12800 |
| 2024-08-27 | 5.33 | $5.41 | 13700 |
| 2024-08-26 | 5.32 | $5.52 | 302600 |
| 2024-08-23 | 5.30 | $5.41 | 25200 |
| 2024-08-22 | 5.29 | $5.45 | 12000 |
| 2024-08-21 | 5.28 | $5.39 | 40700 |
| 2024-08-20 | 5.27 | $5.35 | 40900 |
| 2024-08-19 | 5.26 | $5.32 | 60000 |
| 2024-08-16 | 5.26 | $5.38 | 41500 |
| 2024-08-15 | 5.26 | $5.24 | 8600 |
| 2024-08-14 | 5.27 | $5.20 | 23400 |
| 2024-08-13 | 5.28 | $5.15 | 37500 |
| 2024-08-12 | 5.30 | $5.23 | 5200 |
| 2024-08-09 | 5.32 | $5.27 | 13200 |
| 2024-08-08 | 5.33 | $5.17 | 10300 |
| 2024-08-07 | 5.35 | $5.21 | 10600 |
| 2024-08-06 | 5.37 | $5.19 | 31800 |
| 2024-08-05 | 5.39 | $5.08 | 93600 |
| 2024-08-02 | 5.42 | $5.20 | 40800 |
| 2024-08-01 | 5.45 | $5.34 | 35500 |
| 2024-07-31 | 5.46 | $5.45 | 15500 |
| 2024-07-30 | 5.45 | $5.45 | 18300 |
| 2024-07-29 | 5.45 | $5.54 | 169200 |
| 2024-07-26 | 5.44 | $5.41 | 46200 |
| 2024-07-25 | 5.44 | $5.40 | 18100 |
| 2024-07-24 | 5.45 | $5.36 | 25300 |
| 2024-07-23 | 5.45 | $5.41 | 106900 |
| 2024-07-22 | 5.46 | $5.52 | 31400 |
| 2024-07-19 | 5.45 | $5.58 | 14900 |
| 2024-07-18 | 5.44 | $5.60 | 92200 |
| 2024-07-17 | 5.42 | $5.60 | 56600 |
| 2024-07-16 | 5.40 | $5.43 | 22200 |
| 2024-07-15 | 5.40 | $5.45 | 109300 |
| 2024-07-12 | 5.39 | $5.40 | 69800 |
| 2024-07-11 | 5.40 | $5.36 | 4400 |
| 2024-07-10 | 5.40 | $5.33 | 11800 |
| 2024-07-09 | 5.41 | $5.34 | 9200 |
| 2024-07-08 | 5.41 | $5.35 | 17200 |
| 2024-07-05 | 5.42 | $5.43 | 23100 |
| 2024-07-03 | 5.42 | $5.36 | 7400 |
| 2024-07-02 | 5.42 | $5.38 | 18000 |
| 2024-07-01 | 5.42 | $5.37 | 48200 |
| 2024-06-28 | 5.42 | $5.45 | 8400 |
| 2024-06-27 | 5.42 | $5.44 | 9900 |
| 2024-06-26 | 5.41 | $5.49 | 6500 |
| 2024-06-25 | 5.40 | $5.50 | 21800 |
| 2024-06-24 | 5.39 | $5.52 | 33100 |
| 2024-06-21 | 5.37 | $5.39 | 30700 |
| 2024-06-20 | 5.37 | $5.45 | 14600 |
| 2024-06-18 | 5.36 | $5.45 | 55100 |
| 2024-06-17 | 5.35 | $5.34 | 17100 |
| 2024-06-14 | 5.35 | $5.30 | 8000 |
| 2024-06-13 | 5.36 | $5.43 | 16200 |
| 2024-06-12 | 5.35 | $5.41 | 28900 |
| 2024-06-11 | 5.35 | $5.38 | 16600 |
| 2024-06-10 | 5.34 | $5.37 | 12800 |
| 2024-06-07 | 5.34 | $5.32 | 44000 |
| 2024-06-06 | 5.34 | $5.29 | 20600 |
| 2024-06-05 | 5.35 | $5.30 | 20700 |
| 2024-06-04 | 5.35 | $5.30 | 16600 |
| 2024-06-03 | 5.36 | $5.31 | 58200 |
| 2024-05-31 | 5.36 | $5.37 | 13900 |
| 2024-05-30 | 5.36 | $5.32 | 13300 |
| 2024-05-29 | 5.37 | $5.35 | 18500 |
| 2024-05-28 | 5.37 | $5.43 | 35900 |
| 2024-05-24 | 5.36 | $5.43 | 35100 |
| 2024-05-23 | 5.36 | $5.28 | 21700 |
| 2024-05-22 | 5.37 | $5.37 | 50100 |
| 2024-05-21 | 5.37 | $5.41 | 27000 |
| 2024-05-20 | 5.36 | $5.35 | 21000 |
| 2024-05-17 | 5.37 | $5.36 | 17900 |
| 2024-05-16 | 5.37 | $5.44 | 79800 |
| 2024-05-15 | 5.36 | $5.37 | 14200 |
| 2024-05-14 | 5.36 | $5.33 | 40500 |
| 2024-05-13 | 5.36 | $5.23 | 49300 |
| 2024-05-10 | 5.38 | $5.26 | 6600 |
| 2024-05-09 | 5.39 | $5.36 | 43600 |
| 2024-05-08 | 5.39 | $5.34 | 40500 |
| 2024-05-07 | 5.39 | $5.35 | 56000 |
| 2024-05-06 | 5.40 | $5.47 | 63300 |
| 2024-05-03 | 5.39 | $5.44 | 12900 |
| 2024-05-02 | 5.39 | $5.40 | 33500 |
| 2024-05-01 | 5.39 | $5.34 | 18200 |
| 2024-04-30 | 5.40 | $5.42 | 17900 |
| 2024-04-29 | 5.40 | $5.50 | 14200 |
| 2024-04-26 | 5.39 | $5.43 | 8800 |
| 2024-04-25 | 5.39 | $5.45 | 15800 |
| 2024-04-24 | 5.39 | $5.39 | 13900 |
| 2024-04-23 | 5.40 | $5.40 | 25600 |
| 2024-04-22 | 5.40 | $5.24 | 33500 |
| 2024-04-19 | 5.41 | $5.30 | 31800 |
| 2024-04-18 | 5.42 | $5.25 | 22600 |
| 2024-04-17 | 5.44 | $5.27 | 14200 |
| 2024-04-16 | 5.45 | $5.40 | 33400 |
| 2024-04-15 | 5.45 | $5.31 | 43400 |
| 2024-04-12 | 5.45 | $5.40 | 26500 |
| 2024-04-11 | 5.44 | $5.45 | 18600 |
| 2024-04-10 | 5.43 | $5.55 | 27200 |
| 2024-04-09 | 5.40 | $5.65 | 62300 |
| 2024-04-08 | 5.36 | $5.54 | 18600 |
| 2024-04-05 | 5.33 | $5.54 | 14100 |
| 2024-04-04 | 5.29 | $5.60 | 58500 |
| 2024-04-03 | 5.25 | $5.46 | 15700 |
| 2024-04-02 | 5.22 | $5.51 | 35300 |
| 2024-04-01 | 5.18 | $5.49 | 49400 |
| 2024-03-28 | 5.14 | $5.50 | 31700 |
| 2024-03-27 | 5.10 | $5.28 | 42000 |
| 2024-03-26 | 5.08 | $5.26 | 60500 |
| 2024-03-25 | 5.05 | $5.25 | 40800 |
| 2024-03-22 | 5.03 | $5.23 | 24500 |
| 2024-03-21 | 5.01 | $5.25 | 64500 |
| 2024-03-20 | 4.99 | $5.04 | 29700 |
| 2024-03-19 | 4.99 | $5.01 | 66900 |
| 2024-03-18 | 4.99 | $4.95 | 44500 |
| 2024-03-15 | 4.99 | $4.95 | 55700 |
| 2024-03-14 | 5.00 | $4.97 | 36700 |
| 2024-03-13 | 5.00 | $4.94 | 70300 |
| 2024-03-12 | 5.01 | $4.95 | 12900 |
| 2024-03-11 | 5.01 | $4.97 | 77600 |
| 2024-03-08 | 5.02 | $4.99 | 60000 |
| 2024-03-07 | 5.02 | $4.99 | 35100 |
| 2024-03-06 | 5.02 | $4.99 | 40400 |
| 2024-03-05 | 5.02 | $5.00 | 44700 |
| 2024-03-04 | 5.02 | $5.03 | 33500 |
| 2024-03-01 | 5.02 | $5.00 | 47000 |
| 2024-02-29 | 5.02 | $5.03 | 59100 |
| 2024-02-28 | 5.01 | $5.00 | 43700 |
| 2024-02-27 | 5.01 | $5.08 | 26600 |
| 2024-02-26 | 5.00 | $5.09 | 25300 |
| 2024-02-23 | 4.98 | $5.10 | 23700 |
| 2024-02-22 | 4.97 | $5.05 | 26900 |
| 2024-02-21 | 4.96 | $5.05 | 42200 |
| 2024-02-20 | 4.95 | $4.92 | 50800 |
| 2024-02-16 | 4.94 | $5.07 | 40300 |
| 2024-02-15 | 4.93 | $5.01 | 43700 |
| 2024-02-14 | 4.92 | $5.01 | 19300 |
| 2024-02-13 | 4.90 | $4.96 | 18200 |
| 2024-02-12 | 4.89 | $5.00 | 32100 |
| 2024-02-09 | 4.88 | $4.95 | 36400 |
| 2024-02-08 | 4.87 | $4.90 | 18500 |
| 2024-02-07 | 4.86 | $4.86 | 49100 |
| 2024-02-06 | 4.86 | $4.90 | 33100 |
| 2024-02-05 | 4.86 | $4.79 | 40500 |
| 2024-02-02 | 4.86 | $4.84 | 55400 |
| 2024-02-01 | 4.86 | $4.90 | 291800 |
| 2024-01-31 | 4.86 | $5.11 | 206100 |
| 2024-01-30 | 4.84 | $4.98 | 546500 |
| 2024-01-29 | 4.83 | $4.84 | 76800 |
| 2024-01-26 | 4.83 | $4.86 | 18900 |
| 2024-01-25 | 4.84 | $4.89 | 23200 |
| 2024-01-24 | 4.84 | $4.81 | 21000 |
| 2024-01-23 | 4.85 | $4.74 | 42100 |
| 2024-01-22 | 4.86 | $4.71 | 49500 |
| 2024-01-19 | 4.89 | $4.77 | 39200 |
| 2024-01-18 | 4.91 | $4.76 | 83200 |
| 2024-01-17 | 4.93 | $4.79 | 41700 |
| 2024-01-16 | 4.95 | $4.83 | 31900 |
| 2024-01-12 | 4.96 | $4.86 | 41500 |
| 2024-01-11 | 4.98 | $4.78 | 52000 |
| 2024-01-10 | 5.00 | $4.76 | 158500 |
| 2024-01-09 | 5.03 | $4.97 | 31800 |
| 2024-01-08 | 5.04 | $4.93 | 67000 |
| 2024-01-05 | 5.05 | $4.91 | 55500 |
| 2024-01-04 | 5.06 | $4.99 | 30100 |
| 2024-01-03 | 5.07 | $5.09 | 59100 |
| 2024-01-02 | 5.08 | $5.13 | 44000 |
| 2023-12-29 | 5.08 | $5.08 | 40600 |
| 2023-12-28 | 5.08 | $5.01 | 118200 |
| 2023-12-27 | 5.09 | $5.02 | 130300 |
| 2023-12-26 | 5.11 | $5.01 | 84600 |
| 2023-12-22 | 5.12 | $5.04 | 165500 |
| 2023-12-21 | 5.14 | $5.13 | 54100 |
| 2023-12-20 | 5.14 | $5.17 | 121000 |
| 2023-12-19 | 5.15 | $5.16 | 52400 |
| 2023-12-18 | 5.15 | $5.10 | 60000 |
| 2023-12-15 | 5.17 | $4.93 | 103500 |
| 2023-12-14 | 5.20 | $4.98 | 69000 |
| 2023-12-13 | 5.23 | $5.05 | 33000 |
| 2023-12-12 | 5.25 | $5.07 | 64400 |
| 2023-12-11 | 5.28 | $5.10 | 63000 |
| 2023-12-08 | 5.30 | $5.12 | 56800 |
| 2023-12-07 | 5.33 | $5.15 | 37400 |
| 2023-12-06 | 5.35 | $5.27 | 31900 |
| 2023-12-05 | 5.37 | $5.30 | 51700 |
| 2023-12-04 | 5.38 | $5.40 | 35600 |
| 2023-12-01 | 5.39 | $5.35 | 59200 |
| 2023-11-30 | 5.40 | $5.33 | 35100 |
| 2023-11-29 | 5.42 | $5.25 | 28000 |
| 2023-11-28 | 5.45 | $5.19 | 47200 |
| 2023-11-27 | 5.48 | $5.34 | 37200 |
| 2023-11-24 | 5.50 | $5.36 | 9000 |
| 2023-11-22 | 5.53 | $5.37 | 17700 |
| 2023-11-21 | 5.54 | $5.32 | 34500 |
| 2023-11-20 | 5.57 | $5.40 | 39300 |
| 2023-11-17 | 5.58 | $5.59 | 31600 |
| 2023-11-16 | 5.58 | $5.42 | 49000 |
| 2023-11-15 | 5.60 | $5.45 | 39200 |
| 2023-11-14 | 5.61 | $5.55 | 34600 |
| 2023-11-13 | 5.61 | $5.57 | 34100 |
| 2023-11-10 | 5.61 | $5.45 | 66200 |
| 2023-11-09 | 5.62 | $5.74 | 40700 |
| 2023-11-08 | 5.60 | $5.58 | 32000 |
| 2023-11-07 | 5.59 | $5.61 | 42200 |
| 2023-11-06 | 5.58 | $5.78 | 69700 |
| 2023-11-03 | 5.56 | $5.75 | 26600 |
| 2023-11-02 | 5.53 | $5.80 | 19700 |
| 2023-11-01 | 5.49 | $5.77 | 48100 |
| 2023-10-31 | 5.46 | $5.71 | 27700 |
| 2023-10-30 | 5.43 | $5.55 | 56500 |
| 2023-10-27 | 5.41 | $5.48 | 34000 |
| 2023-10-26 | 5.39 | $5.53 | 36200 |
| 2023-10-25 | 5.37 | $5.36 | 38900 |
| 2023-10-24 | 5.37 | $5.39 | 25800 |
| 2023-10-23 | 5.36 | $5.39 | 28700 |
| 2023-10-20 | 5.36 | $5.50 | 11000 |
| 2023-10-19 | 5.34 | $5.57 | 59200 |
| 2023-10-18 | 5.31 | $5.43 | 30700 |
| 2023-10-17 | 5.29 | $5.41 | 43000 |
| 2023-10-16 | 5.28 | $5.41 | 50900 |
| 2023-10-13 | 5.26 | $5.30 | 22400 |
| 2023-10-12 | 5.26 | $5.27 | 18100 |
| 2023-10-11 | 5.26 | $5.26 | 40300 |
| 2023-10-10 | 5.26 | $5.35 | 34700 |
| 2023-10-09 | 5.25 | $5.43 | 53600 |
| 2023-10-06 | 5.23 | $5.33 | 60700 |
| 2023-10-05 | 5.22 | $5.18 | 49400 |
| 2023-10-04 | 5.23 | $5.14 | 54200 |
| 2023-10-03 | 5.25 | $5.13 | 71100 |
| 2023-10-02 | 5.26 | $5.18 | 49800 |
| 2023-09-29 | 5.28 | $5.28 | 20700 |
| 2023-09-28 | 5.28 | $5.26 | 33300 |
| 2023-09-27 | 5.29 | $5.32 | 27700 |
| 2023-09-26 | 5.29 | $5.25 | 35900 |
| 2023-09-25 | 5.30 | $5.25 | 29500 |
| 2023-09-22 | 5.30 | $5.25 | 58700 |
| 2023-09-21 | 5.31 | $5.16 | 35100 |
| 2023-09-20 | 5.33 | $5.23 | 37700 |
| 2023-09-19 | 5.34 | $5.16 | 59800 |
| 2023-09-18 | 5.36 | $5.22 | 68700 |
| 2023-09-15 | 5.37 | $5.29 | 141200 |
| 2023-09-14 | 5.38 | $5.31 | 31700 |
| 2023-09-13 | 5.39 | $5.33 | 87300 |
| 2023-09-12 | 5.39 | $5.40 | 66400 |
| 2023-09-11 | 5.39 | $5.44 | 54200 |
| 2023-09-08 | 5.39 | $5.47 | 29400 |
| 2023-09-07 | 5.38 | $5.40 | 24000 |
| 2023-09-06 | 5.39 | $5.39 | 31000 |
| 2023-09-05 | 5.40 | $5.53 | 46800 |
| 2023-09-01 | 5.41 | $5.48 | 56800 |
| 2023-08-31 | 5.42 | $5.40 | 33900 |
| 2023-08-30 | 5.44 | $5.26 | 34100 |
| 2023-08-29 | 5.48 | $5.34 | 34400 |
| 2023-08-28 | 5.51 | $5.25 | 19000 |
| 2023-08-25 | 5.55 | $5.29 | 59200 |
| 2023-08-24 | 5.60 | $5.34 | 74100 |
| 2023-08-23 | 5.64 | $5.29 | 50700 |
| 2023-08-22 | 5.69 | $5.30 | 60600 |
| 2023-08-21 | 5.74 | $5.51 | 78000 |
| 2023-08-18 | 5.77 | $5.50 | 117100 |
| 2023-08-17 | 5.81 | $5.27 | 50700 |
| 2023-08-16 | 5.87 | $5.30 | 167900 |
| 2023-08-15 | 5.93 | $5.35 | 144300 |
| 2023-08-14 | 5.99 | $5.51 | 165000 |
| 2023-08-11 | 6.03 | $5.81 | 353000 |
| 2023-08-10 | 6.05 | $6.27 | 42700 |
| 2023-08-09 | 6.02 | $6.23 | 161400 |
| 2023-08-08 | 5.99 | $6.18 | 64300 |
| 2023-08-07 | 5.97 | $6.19 | 58100 |
| 2023-08-04 | 5.94 | $6.13 | 62100 |
| 2023-08-03 | 5.91 | $6.00 | 169400 |
| 2023-08-02 | 5.89 | $5.98 | 78400 |
| 2023-08-01 | 5.87 | $6.06 | 85600 |
| 2023-07-31 | 5.84 | $6.04 | 113900 |
| 2023-07-28 | 5.81 | $5.87 | 20000 |
| 2023-07-27 | 5.79 | $5.79 | 75500 |
| 2023-07-26 | 5.78 | $5.88 | 30800 |
| 2023-07-25 | 5.75 | $5.82 | 28700 |
| 2023-07-24 | 5.73 | $5.89 | 53500 |
| 2023-07-21 | 5.70 | $5.92 | 43800 |
| 2023-07-20 | 5.67 | $5.89 | 61000 |
| 2023-07-19 | 5.63 | $6.00 | 82400 |
| 2023-07-18 | 5.58 | $5.96 | 71600 |
| 2023-07-17 | 5.52 | $5.61 | 86500 |
| 2023-07-14 | 5.50 | $5.69 | 204900 |
| 2023-07-13 | 5.47 | $6.06 | 202300 |
| 2023-07-12 | 5.40 | $5.86 | 301200 |
| 2023-07-11 | 5.34 | $5.65 | 211300 |
| 2023-07-10 | 5.31 | $5.47 | 37700 |
| 2023-07-07 | 5.28 | $5.42 | 51700 |
| 2023-07-06 | 5.26 | $5.29 | 976400 |
| 2023-07-05 | 5.25 | $5.34 | 165000 |
| 2023-07-03 | 5.23 | $5.39 | 57000 |
| 2023-06-30 | 5.21 | $5.34 | 40900 |
| 2023-06-29 | 5.19 | $5.32 | 43800 |
| 2023-06-28 | 5.17 | $5.33 | 75500 |
| 2023-06-27 | 5.14 | $5.31 | 84700 |
| 2023-06-26 | 5.12 | $5.28 | 62400 |
| 2023-06-23 | 5.10 | $5.12 | 77500 |
| 2023-06-22 | 5.09 | $5.19 | 46000 |
| 2023-06-21 | 5.08 | $5.20 | 78500 |
| 2023-06-20 | 5.06 | $5.22 | 165400 |
| 2023-06-16 | 5.05 | $5.22 | 93500 |
| 2023-06-15 | 5.03 | $5.13 | 55200 |
| 2023-06-14 | 5.02 | $5.00 | 99900 |
| 2023-06-13 | 5.02 | $5.17 | 173500 |
| 2023-06-12 | 5.01 | $5.07 | 129100 |
| 2023-06-09 | 5.01 | $5.08 | 102700 |
| 2023-06-08 | 5.00 | $5.00 | 147200 |
| 2023-06-07 | 5.01 | $4.97 | 135500 |
| 2023-06-06 | 5.01 | $4.95 | 89900 |
| 2023-06-05 | 5.02 | $4.93 | 82800 |
| 2023-06-02 | 5.04 | $5.00 | 45000 |
| 2023-06-01 | 5.05 | $4.90 | 57000 |
| 2023-05-31 | 5.06 | $4.91 | 85600 |
| 2023-05-30 | 5.08 | $4.82 | 72100 |
| 2023-05-26 | 5.11 | $4.99 | 84500 |
| 2023-05-25 | 5.12 | $5.08 | 38700 |
| 2023-05-24 | 5.12 | $5.15 | 45600 |
| 2023-05-23 | 5.12 | $5.27 | 125500 |
| 2023-05-22 | 5.10 | $5.19 | 133300 |
| 2023-05-19 | 5.10 | $5.11 | 86000 |
| 2023-05-18 | 5.09 | $5.09 | 77400 |
| 2023-05-17 | 5.10 | $4.97 | 111600 |
| 2023-05-16 | 5.11 | $5.04 | 90900 |
| 2023-05-15 | 5.12 | $5.07 | 153300 |
| 2023-05-12 | 5.13 | $5.13 | 144600 |
| 2023-05-11 | 5.13 | $5.13 | 107400 |
| 2023-05-10 | 5.14 | $5.18 | 93300 |
| 2023-05-09 | 5.14 | $5.14 | 58100 |
| 2023-05-08 | 5.15 | $5.19 | 69100 |
| 2023-05-05 | 5.16 | $5.15 | 75200 |
| 2023-05-04 | 5.17 | $5.00 | 52700 |
| 2023-05-03 | 5.19 | $5.00 | 59200 |
| 2023-05-02 | 5.22 | $5.04 | 150600 |
| 2023-05-01 | 5.25 | $5.13 | 222300 |
| 2023-04-28 | 5.26 | $5.36 | 87100 |
| 2023-04-27 | 5.26 | $5.11 | 69300 |
| 2023-04-26 | 5.28 | $5.02 | 141000 |
| 2023-04-25 | 5.31 | $5.04 | 101600 |
| 2023-04-24 | 5.34 | $5.14 | 114600 |
| 2023-04-21 | 5.36 | $5.04 | 92500 |
| 2023-04-20 | 5.39 | $5.11 | 142000 |
| 2023-04-19 | 5.41 | $5.26 | 71300 |
| 2023-04-18 | 5.42 | $5.32 | 110400 |
| 2023-04-17 | 5.42 | $5.50 | 84300 |
| 2023-04-14 | 5.40 | $5.67 | 74200 |
| 2023-04-13 | 5.36 | $5.63 | 175700 |
| 2023-04-12 | 5.33 | $5.64 | 110200 |
| 2023-04-11 | 5.28 | $5.47 | 93100 |
| 2023-04-10 | 5.26 | $5.36 | 100600 |
| 2023-04-06 | 5.24 | $5.30 | 105700 |
| 2023-04-05 | 5.23 | $5.33 | 83600 |
| 2023-04-04 | 5.22 | $5.30 | 109600 |
| 2023-04-03 | 5.21 | $5.40 | 215800 |
| 2023-03-31 | 5.20 | $5.34 | 76600 |
| 2023-03-30 | 5.19 | $5.30 | 115100 |
| 2023-03-29 | 5.19 | $5.36 | 123600 |
| 2023-03-28 | 5.19 | $5.32 | 115100 |
| 2023-03-27 | 5.19 | $5.17 | 254700 |
| 2023-03-24 | 5.22 | $5.38 | 315200 |
| 2023-03-23 | 5.22 | $5.05 | 268500 |
| 2023-03-22 | 5.25 | $5.11 | 196300 |
| 2023-03-21 | 5.28 | $5.00 | 255400 |
| 2023-03-20 | 5.33 | $4.99 | 354300 |
| 2023-03-17 | 5.37 | $4.76 | 322600 |
| 2023-03-16 | 5.44 | $4.87 | 292000 |
| 2023-03-15 | 5.51 | $4.87 | 342400 |
| 2023-03-14 | 5.58 | $5.25 | 77200 |
| 2023-03-13 | 5.61 | $5.18 | 174300 |
| 2023-03-10 | 5.66 | $5.35 | 100900 |
| 2023-03-09 | 5.69 | $5.49 | 138600 |
| 2023-03-08 | 5.70 | $5.77 | 75600 |
| 2023-03-07 | 5.69 | $5.84 | 63300 |
| 2023-03-06 | 5.68 | $5.81 | 107000 |
| 2023-03-03 | 5.66 | $5.90 | 43400 |
| 2023-03-02 | 5.64 | $5.73 | 69500 |
| 2023-03-01 | 5.63 | $5.79 | 56100 |
| 2023-02-28 | 5.62 | $5.75 | 218700 |
| 2023-02-27 | 5.61 | $5.82 | 132700 |
| 2023-02-24 | 5.60 | $5.65 | 71700 |
| 2023-02-23 | 5.60 | $5.53 | 408400 |
| 2023-02-22 | 5.62 | $5.34 | 171900 |
| 2023-02-21 | 5.65 | $5.33 | 141800 |
| 2023-02-17 | 5.70 | $5.45 | 229300 |
| 2023-02-16 | 5.73 | $5.61 | 104200 |
| 2023-02-15 | 5.75 | $5.62 | 65000 |
| 2023-02-14 | 5.77 | $5.67 | 144700 |
| 2023-02-13 | 5.79 | $5.63 | 122700 |
| 2023-02-10 | 5.82 | $5.75 | 87900 |
| 2023-02-09 | 5.84 | $5.59 | 220900 |
| 2023-02-08 | 5.88 | $5.70 | 466000 |
| 2023-02-07 | 5.91 | $5.82 | 150000 |
| 2023-02-06 | 5.93 | $5.75 | 119600 |
| 2023-02-03 | 5.96 | $5.77 | 115700 |
| 2023-02-02 | 5.99 | $5.70 | 497700 |
| 2023-02-01 | 6.03 | $5.85 | 361000 |
| 2023-01-31 | 6.06 | $5.91 | 834800 |
| 2023-01-30 | 6.09 | $5.86 | 227200 |
| 2023-01-27 | 6.13 | $5.90 | 174600 |
| 2023-01-26 | 6.16 | $5.90 | 105700 |
| 2023-01-25 | 6.20 | $5.95 | 197900 |
| 2023-01-24 | 6.24 | $6.12 | 643300 |
| 2023-01-23 | 6.27 | $6.15 | 224600 |
| 2023-01-20 | 6.29 | $5.97 | 60700 |
| 2023-01-19 | 6.34 | $5.94 | 89000 |
| 2023-01-18 | 6.40 | $5.96 | 124900 |
| 2023-01-17 | 6.45 | $6.35 | 183700 |
| 2023-01-13 | 6.47 | $6.31 | 50100 |
| 2023-01-12 | 6.50 | $6.35 | 305100 |
| 2023-01-11 | 6.53 | $6.27 | 47300 |
| 2023-01-10 | 6.56 | $6.48 | 58700 |
| 2023-01-09 | 6.57 | $6.49 | 51400 |
| 2023-01-06 | 6.59 | $6.39 | 61100 |
| 2023-01-05 | 6.61 | $6.26 | 86400 |
| 2023-01-04 | 6.65 | $6.26 | 49500 |
| 2023-01-03 | 6.69 | $6.41 | 133100 |
| 2022-12-30 | 6.72 | $6.63 | 33800 |
| 2022-12-29 | 6.73 | $6.62 | 43600 |
| 2022-12-28 | 6.74 | $6.57 | 65700 |
| 2022-12-27 | 6.77 | $6.93 | 60600 |
| 2022-12-23 | 6.76 | $6.85 | 25100 |
| 2022-12-22 | 6.76 | $6.75 | 27600 |
| 2022-12-21 | 6.78 | $6.82 | 57400 |
| 2022-12-20 | 6.79 | $6.86 | 59500 |
| 2022-12-19 | 6.79 | $6.73 | 64700 |
| 2022-12-16 | 6.82 | $6.70 | 66800 |
| 2022-12-15 | 6.85 | $6.77 | 20000 |
| 2022-12-14 | 6.87 | $6.71 | 28900 |
| 2022-12-13 | 6.90 | $6.73 | 64800 |
| 2022-12-12 | 6.94 | $6.53 | 72500 |
| 2022-12-09 | 7.00 | $6.40 | 95700 |
| 2022-12-08 | 7.07 | $6.48 | 52100 |
| 2022-12-07 | 7.14 | $6.66 | 42900 |
| 2022-12-06 | 7.20 | $6.67 | 37600 |
| 2022-12-05 | 7.26 | $6.77 | 54700 |
| 2022-12-02 | 7.31 | $7.22 | 28400 |
| 2022-12-01 | 7.32 | $7.35 | 59800 |
| 2022-11-30 | 7.31 | $7.36 | 60300 |
| 2022-11-29 | 7.30 | $7.21 | 68100 |
| 2022-11-28 | 7.31 | $7.20 | 54200 |
| 2022-11-25 | 7.31 | $7.43 | 6200 |
| 2022-11-23 | 7.29 | $7.39 | 25300 |
| 2022-11-22 | 7.28 | $7.36 | 67700 |
| 2022-11-21 | 7.26 | $7.20 | 69500 |
| 2022-11-18 | 7.25 | $7.32 | 64000 |
| 2022-11-17 | 7.23 | $7.30 | 53500 |
| 2022-11-16 | 7.21 | $7.37 | 49000 |
| 2022-11-15 | 7.18 | $7.43 | 104400 |
| 2022-11-14 | 7.14 | $7.39 | 102900 |
| 2022-11-11 | 7.10 | $7.32 | 118600 |
| 2022-11-10 | 7.06 | $7.26 | 87300 |
| 2022-11-09 | 7.02 | $7.00 | 75600 |
| 2022-11-08 | 7.01 | $7.46 | 142200 |
| 2022-11-07 | 6.95 | $7.40 | 217400 |
| 2022-11-04 | 6.89 | $7.20 | 92300 |
| 2022-11-03 | 6.84 | $7.10 | 35200 |
| 2022-11-02 | 6.80 | $7.06 | 62800 |
| 2022-11-01 | 6.77 | $7.13 | 53100 |
| 2022-10-31 | 6.72 | $6.97 | 113400 |
| 2022-10-28 | 6.69 | $6.94 | 88800 |
| 2022-10-27 | 6.66 | $6.85 | 97200 |
| 2022-10-26 | 6.64 | $6.96 | 80800 |
| 2022-10-25 | 6.60 | $6.90 | 76000 |
| 2022-10-24 | 6.56 | $6.73 | 80200 |
| 2022-10-21 | 6.54 | $6.63 | 54800 |
| 2022-10-20 | 6.52 | $6.56 | 42100 |
| 2022-10-19 | 6.51 | $6.57 | 69100 |
| 2022-10-18 | 6.50 | $6.49 | 22000 |
| 2022-10-17 | 6.50 | $6.45 | 64700 |
| 2022-10-14 | 6.50 | $6.50 | 45200 |
| 2022-10-13 | 6.50 | $6.57 | 31600 |
| 2022-10-12 | 6.50 | $6.47 | 54800 |
| 2022-10-11 | 6.51 | $6.55 | 55500 |
| 2022-10-10 | 6.51 | $6.54 | 75700 |
| 2022-10-07 | 6.52 | $6.64 | 62700 |
| 2022-10-06 | 6.51 | $6.71 | 32500 |
| 2022-10-05 | 6.50 | $6.72 | 41700 |
| 2022-10-04 | 6.49 | $6.63 | 52600 |
| 2022-10-03 | 6.49 | $6.42 | 46300 |
| 2022-09-30 | 6.52 | $6.32 | 40100 |
| 2022-09-29 | 6.55 | $6.26 | 77500 |
| 2022-09-28 | 6.60 | $6.32 | 97300 |
| 2022-09-27 | 6.64 | $6.08 | 132900 |
| 2022-09-26 | 6.71 | $6.00 | 81500 |
| 2022-09-23 | 6.80 | $6.22 | 130900 |
| 2022-09-22 | 6.88 | $6.60 | 53800 |
| 2022-09-21 | 6.92 | $6.76 | 55700 |
| 2022-09-20 | 6.95 | $6.81 | 93200 |
| 2022-09-19 | 6.98 | $6.76 | 134000 |
| 2022-09-16 | 7.01 | $6.95 | 307600 |
| 2022-09-15 | 7.03 | $6.87 | 91000 |
| 2022-09-14 | 7.06 | $7.03 | 93000 |
| 2022-09-13 | 7.07 | $6.85 | 77800 |
| 2022-09-12 | 7.10 | $6.97 | 74700 |
| 2022-09-09 | 7.11 | $6.94 | 51800 |
| 2022-09-08 | 7.12 | $6.82 | 102800 |
| 2022-09-07 | 7.14 | $6.75 | 94400 |
| 2022-09-06 | 7.16 | $6.79 | 138400 |
| 2022-09-02 | 7.18 | $7.03 | 117600 |
| 2022-09-01 | 7.17 | $6.93 | 108800 |
| 2022-08-31 | 7.16 | $7.20 | 73800 |
| 2022-08-30 | 7.13 | $7.16 | 91000 |
| 2022-08-29 | 7.09 | $7.57 | 91100 |
| 2022-08-26 | 7.01 | $7.56 | 48400 |
| 2022-08-25 | 6.92 | $7.60 | 58900 |
| 2022-08-24 | 6.83 | $7.62 | 89400 |
| 2022-08-23 | 6.72 | $7.58 | 204200 |
| 2022-08-22 | 6.62 | $7.35 | 204200 |
| 2022-08-19 | 6.53 | $7.19 | 184300 |
| 2022-08-18 | 6.45 | $7.18 | 113400 |
| 2022-08-17 | 6.36 | $6.80 | 75400 |
| 2022-08-16 | 6.31 | $6.82 | 111400 |
| 2022-08-15 | 6.26 | $6.54 | 100600 |
| 2022-08-12 | 6.22 | $6.48 | 120600 |
| 2022-08-11 | 6.19 | $6.35 | 82600 |
| 2022-08-10 | 6.17 | $6.13 | 97300 |
| 2022-08-09 | 6.17 | $6.12 | 22500 |
| 2022-08-08 | 6.17 | $6.04 | 74800 |
| 2022-08-05 | 6.17 | $6.12 | 63500 |
| 2022-08-04 | 6.17 | $6.09 | 57700 |
| 2022-08-03 | 6.17 | $6.16 | 81100 |
| 2022-08-02 | 6.16 | $6.25 | 75600 |
| 2022-08-01 | 6.14 | $6.31 | 95300 |
| 2022-07-29 | 6.11 | $6.39 | 102400 |
| 2022-07-28 | 6.07 | $6.31 | 77600 |
| 2022-07-27 | 6.03 | $6.33 | 36900 |
| 2022-07-26 | 6.00 | $6.31 | 101000 |
| 2022-07-25 | 5.97 | $6.28 | 88800 |
| 2022-07-22 | 5.93 | $6.07 | 185400 |
| 2022-07-21 | 5.92 | $6.01 | 28700 |
| 2022-07-20 | 5.91 | $6.18 | 38400 |
| 2022-07-19 | 5.88 | $6.09 | 25800 |
| 2022-07-18 | 5.86 | $6.01 | 55400 |
| 2022-07-15 | 5.85 | $5.86 | 67600 |
| 2022-07-14 | 5.85 | $5.64 | 93200 |
| 2022-07-13 | 5.88 | $5.74 | 164300 |
| 2022-07-12 | 5.91 | $5.62 | 107600 |
| 2022-07-11 | 5.95 | $5.94 | 55900 |
| 2022-07-08 | 5.97 | $5.95 | 70600 |
| 2022-07-07 | 5.99 | $5.96 | 102900 |
| 2022-07-06 | 6.01 | $5.65 | 164000 |
| 2022-07-05 | 6.07 | $5.60 | 243000 |
| 2022-07-01 | 6.14 | $6.15 | 175800 |
| 2022-06-30 | 6.17 | $5.89 | 308700 |
| 2022-06-29 | 6.22 | $6.13 | 157900 |
| 2022-06-28 | 6.26 | $6.31 | 102500 |
| 2022-06-27 | 6.28 | $6.05 | 129000 |
| 2022-06-24 | 6.33 | $5.79 | 272800 |
| 2022-06-23 | 6.41 | $5.47 | 261200 |
| 2022-06-22 | 6.53 | $5.85 | 151900 |
| 2022-06-21 | 6.62 | $6.13 | 332000 |
| 2022-06-17 | 6.69 | $5.97 | 456100 |
| 2022-06-16 | 6.77 | $6.13 | 268100 |
| 2022-06-15 | 6.85 | $6.44 | 226100 |
| 2022-06-14 | 6.89 | $6.31 | 281200 |
| 2022-06-13 | 6.96 | $6.49 | 359900 |
| 2022-06-10 | 7.00 | $6.99 | 216200 |
| 2022-06-09 | 7.00 | $6.95 | 202900 |
| 2022-06-08 | 7.01 | $6.99 | 435300 |
| 2022-06-07 | 7.01 | $7.06 | 381100 |
| 2022-06-06 | 7.00 | $7.00 | 519300 |
| 2022-06-03 | 7.00 | $7.06 | 424300 |
| 2022-06-02 | 7.00 | $7.10 | 366200 |
| 2022-06-01 | 7.00 | $6.99 | 420000 |
| 2022-05-31 | 7.01 | $6.98 | 320000 |
| 2022-05-27 | 7.02 | $7.11 | 203500 |
| 2022-05-26 | 7.02 | $7.05 | 354100 |
| 2022-05-25 | 7.03 | $6.85 | 450400 |
| 2022-05-24 | 7.06 | $6.97 | 91900 |
| 2022-05-23 | 7.08 | $6.92 | 484300 |
| 2022-05-20 | 7.11 | $6.96 | 73600 |
| 2022-05-19 | 7.13 | $7.02 | 131600 |
| 2022-05-18 | 7.15 | $6.91 | 193600 |
| 2022-05-17 | 7.18 | $7.00 | 242300 |
| 2022-05-16 | 7.20 | $7.03 | 201700 |
| 2022-05-13 | 7.23 | $7.00 | 229600 |
| 2022-05-12 | 7.25 | $6.97 | 214900 |
| 2022-05-11 | 7.28 | $6.97 | 163600 |
| 2022-05-10 | 7.30 | $6.94 | 104100 |
| 2022-05-09 | 7.32 | $6.99 | 188600 |
| 2022-05-06 | 7.33 | $7.37 | 98100 |
| 2022-05-05 | 7.31 | $7.45 | 185900 |
| 2022-05-04 | 7.27 | $7.79 | 316200 |
| 2022-05-03 | 7.19 | $7.54 | 308500 |
| 2022-05-02 | 7.13 | $7.37 | 233900 |
| 2022-04-29 | 7.08 | $7.40 | 107900 |
| 2022-04-28 | 7.02 | $7.50 | 166700 |
| 2022-04-27 | 6.95 | $7.25 | 162600 |
| 2022-04-26 | 6.90 | $7.13 | 77800 |
| 2022-04-25 | 6.86 | $7.21 | 158500 |
| 2022-04-22 | 6.81 | $7.33 | 118600 |
| 2022-04-21 | 6.73 | $7.23 | 257300 |
| 2022-04-20 | 6.66 | $7.44 | 63000 |
| 2022-04-19 | 6.56 | $7.20 | 102500 |
| 2022-04-18 | 6.48 | $7.33 | 460900 |
| 2022-04-14 | 6.37 | $6.80 | 405200 |
| 2022-04-13 | 6.31 | $6.50 | 58300 |
| 2022-04-12 | 6.28 | $6.13 | 94900 |
| 2022-04-11 | 6.28 | $6.30 | 104900 |
| 2022-04-08 | 6.25 | $6.46 | 103900 |
| 2022-04-07 | 6.22 | $6.30 | 23300 |
| 2022-04-06 | 6.19 | $6.33 | 39500 |
| 2022-04-05 | 6.16 | $6.44 | 39400 |
| 2022-04-04 | 6.12 | $6.54 | 51100 |
| 2022-04-01 | 6.07 | $6.52 | 95900 |
| 2022-03-31 | 6.01 | $6.45 | 58000 |
| 2022-03-30 | 5.96 | $6.45 | 62300 |
| 2022-03-29 | 5.91 | $6.32 | 42200 |
| 2022-03-28 | 5.87 | $6.14 | 151100 |
| 2022-03-25 | 5.84 | $6.52 | 252000 |
| 2022-03-24 | 5.78 | $5.90 | 97500 |
| 2022-03-23 | 5.78 | $5.42 | 67100 |
| 2022-03-22 | 5.82 | $5.69 | 24800 |
| 2022-03-21 | 5.83 | $5.67 | 115200 |
| 2022-03-18 | 5.85 | $5.86 | 184900 |
| 2022-03-17 | 5.85 | $5.70 | 48200 |
| 2022-03-16 | 5.87 | $5.58 | 14300 |
| 2022-03-15 | 5.90 | $5.53 | 20200 |
| 2022-03-14 | 5.93 | $5.70 | 93400 |
| 2022-03-11 | 5.95 | $6.00 | 31300 |
| 2022-03-10 | 5.94 | $6.01 | 68100 |
| 2022-03-09 | 5.92 | $5.85 | 85500 |
| 2022-03-08 | 5.92 | $6.25 | 310300 |
| 2022-03-07 | 5.88 | $6.02 | 374800 |
| 2022-03-04 | 5.86 | $5.96 | 82300 |
| 2022-03-03 | 5.84 | $5.99 | 31000 |
| 2022-03-02 | 5.82 | $5.99 | 28900 |
| 2022-03-01 | 5.80 | $5.98 | 36300 |
| 2022-02-28 | 5.78 | $6.04 | 21600 |
| 2022-02-25 | 5.75 | $5.88 | 16500 |
| 2022-02-24 | 5.73 | $5.88 | 57700 |
| 2022-02-23 | 5.71 | $5.69 | 15800 |
| 2022-02-22 | 5.71 | $5.63 | 8300 |
| 2022-02-18 | 5.71 | $5.78 | 6800 |
| 2022-02-17 | 5.69 | $5.75 | 8500 |
| 2022-02-16 | 5.68 | $5.80 | 6200 |
| 2022-02-15 | 5.66 | $5.75 | 4900 |
| 2022-02-14 | 5.65 | $5.65 | 6500 |
| 2022-02-11 | 5.65 | $5.80 | 14500 |
| 2022-02-10 | 5.63 | $5.79 | 4900 |
| 2022-02-09 | 5.61 | $5.68 | 4800 |
| 2022-02-08 | 5.61 | $5.56 | 9500 |
| 2022-02-07 | 5.61 | $5.77 | 22300 |
| 2022-02-04 | 5.60 | $5.69 | 4000 |
| 2022-02-03 | 5.59 | $5.56 | 27300 |
| 2022-02-02 | 5.60 | $5.80 | 39700 |
| 2022-02-01 | 5.58 | $5.80 | 68300 |
| 2022-01-31 | 5.56 | $5.55 | 30900 |
| 2022-01-28 | 5.57 | $5.46 | 4900 |
| 2022-01-27 | 5.58 | $5.42 | 4000 |
| 2022-01-26 | 5.60 | $5.45 | 9600 |
| 2022-01-25 | 5.62 | $5.54 | 18200 |
| 2022-01-24 | 5.63 | $5.14 | 28800 |
| 2022-01-21 | 5.67 | $5.59 | 11800 |
| 2022-01-20 | 5.67 | $5.68 | 13400 |
| 2022-01-19 | 5.67 | $5.72 | 24700 |
| 2022-01-18 | 5.65 | $5.77 | 74900 |
| 2022-01-14 | 5.63 | $5.67 | 3400 |
| 2022-01-13 | 5.61 | $5.74 | 7300 |
| 2022-01-12 | 5.59 | $5.66 | 40700 |
| 2022-01-11 | 5.57 | $5.72 | 31500 |
| 2022-01-10 | 5.55 | $5.72 | 33000 |
| 2022-01-07 | 5.52 | $5.66 | 2900 |
| 2022-01-06 | 5.50 | $5.61 | 5400 |
| 2022-01-05 | 5.49 | $5.62 | 14100 |
| 2022-01-04 | 5.47 | $5.61 | 12300 |
| 2022-01-03 | 5.45 | $5.75 | 14500 |
| 2021-12-31 | 5.42 | $5.68 | 15300 |
| 2021-12-30 | 5.39 | $5.66 | 5600 |
| 2021-12-29 | 5.36 | $5.59 | 15500 |
| 2021-12-28 | 5.34 | $5.70 | 64500 |
| 2021-12-27 | 5.30 | $5.15 | 9000 |
| 2021-12-23 | 5.32 | $5.27 | 3600 |
| 2021-12-22 | 5.33 | $5.15 | 11800 |
| 2021-12-21 | 5.35 | $5.16 | 33100 |
| 2021-12-20 | 5.37 | $5.22 | 17400 |
| 2021-12-17 | 5.38 | $5.39 | 9600 |
| 2021-12-16 | 5.37 | $5.31 | 4600 |
| 2021-12-15 | 5.37 | $5.33 | 7000 |
| 2021-12-14 | 5.37 | $5.33 | 8900 |
| 2021-12-13 | 5.37 | $5.42 | 12800 |
| 2021-12-10 | 5.36 | $5.50 | 8200 |
| 2021-12-09 | 5.35 | $5.41 | 9900 |
| 2021-12-08 | 5.34 | $5.53 | 6700 |
| 2021-12-07 | 5.32 | $5.49 | 12300 |
| 2021-12-06 | 5.31 | $5.27 | 16600 |
| 2021-12-03 | 5.32 | $5.38 | 24300 |
| 2021-12-02 | 5.33 | $5.41 | 52700 |
| 2021-12-01 | 5.33 | $5.33 | 41500 |
| 2021-11-30 | 5.33 | $5.49 | 30000 |
| 2021-11-29 | 5.33 | $5.34 | 28800 |
| 2021-11-26 | 5.33 | $5.30 | 3700 |
| 2021-11-24 | 5.35 | $5.15 | 5300 |
| 2021-11-23 | 5.38 | $5.08 | 40000 |
| 2021-11-22 | 5.42 | $5.10 | 21600 |
| 2021-11-19 | 5.45 | $5.18 | 10600 |
| 2021-11-18 | 5.49 | $5.20 | 15300 |
| 2021-11-17 | 5.52 | $5.23 | 28200 |
| 2021-11-16 | 5.55 | $5.36 | 16700 |
| 2021-11-15 | 5.57 | $5.28 | 38800 |
| 2021-11-12 | 5.61 | $5.57 | 7300 |
| 2021-11-11 | 5.61 | $5.58 | 5900 |
| 2021-11-10 | 5.61 | $5.62 | 14100 |
| 2021-11-09 | 5.61 | $5.74 | 13400 |
| 2021-11-08 | 5.60 | $5.75 | 45200 |
| 2021-11-05 | 5.59 | $5.65 | 10200 |
| 2021-11-04 | 5.59 | $5.57 | 9800 |
| 2021-11-03 | 5.59 | $5.60 | 12100 |
| 2021-11-02 | 5.60 | $5.50 | 35400 |
| 2021-11-01 | 5.62 | $5.63 | 12000 |
| 2021-10-29 | 5.62 | $5.43 | 11900 |
| 2021-10-28 | 5.65 | $5.54 | 27300 |
| 2021-10-27 | 5.67 | $5.57 | 20400 |
| 2021-10-26 | 5.68 | $5.60 | 36800 |
| 2021-10-25 | 5.69 | $5.50 | 33000 |
| 2021-10-22 | 5.72 | $5.56 | 20500 |
| 2021-10-21 | 5.73 | $5.67 | 9100 |
| 2021-10-20 | 5.73 | $5.76 | 4300 |
| 2021-10-19 | 5.73 | $5.64 | 26300 |
| 2021-10-18 | 5.73 | $5.56 | 23900 |
| 2021-10-15 | 5.73 | $5.62 | 20600 |
| 2021-10-14 | 5.73 | $5.79 | 14700 |
| 2021-10-13 | 5.71 | $5.74 | 12700 |
| 2021-10-12 | 5.69 | $5.80 | 13800 |
| 2021-10-11 | 5.66 | $5.78 | 31800 |
| 2021-10-08 | 5.63 | $5.80 | 39400 |
| 2021-10-07 | 5.60 | $5.76 | 25100 |
| 2021-10-06 | 5.56 | $5.80 | 46300 |
| 2021-10-05 | 5.52 | $5.78 | 100500 |
| 2021-10-04 | 5.48 | $5.70 | 117200 |
| 2021-10-01 | 5.45 | $6.10 | 271800 |
| 2021-09-30 | 5.37 | $6.44 | 230100 |
| 2021-09-29 | 5.25 | $5.44 | 12600 |
| 2021-09-28 | 5.22 | $5.39 | 37000 |
| 2021-09-27 | 5.20 | $5.43 | 34700 |
| 2021-09-24 | 5.17 | $5.42 | 132500 |
| 2021-09-23 | 5.14 | $5.20 | 12700 |
| 2021-09-22 | 5.13 | $5.19 | 3400 |
| 2021-09-21 | 5.13 | $5.15 | 32500 |
| 2021-09-20 | 5.12 | $5.17 | 12500 |
| 2021-09-17 | 5.11 | $5.15 | 146000 |
| 2021-09-16 | 5.10 | $5.00 | 56000 |
| 2021-09-15 | 5.11 | $5.18 | 42900 |
| 2021-09-14 | 5.09 | $5.19 | 28700 |
| 2021-09-13 | 5.07 | $5.18 | 18200 |
| 2021-09-10 | 5.06 | $5.20 | 11500 |
| 2021-09-09 | 5.04 | $5.20 | 71500 |
| 2021-09-08 | 5.02 | $5.10 | 20800 |
| 2021-09-07 | 5.01 | $5.09 | 18300 |
| 2021-09-03 | 5.00 | $4.96 | 23300 |
| 2021-09-02 | 5.00 | $5.01 | 18800 |
| 2021-09-01 | 5.00 | $5.10 | 11400 |
| 2021-08-31 | 4.98 | $5.11 | 14300 |
| 2021-08-30 | 4.97 | $5.08 | 4800 |
| 2021-08-27 | 4.96 | $5.10 | 25200 |
| 2021-08-26 | 4.94 | $5.10 | 26600 |
| 2021-08-25 | 4.93 | $5.04 | 16100 |
| 2021-08-24 | 4.92 | $5.08 | 16700 |
| 2021-08-23 | 4.91 | $4.82 | 21700 |
| 2021-08-20 | 4.92 | $4.73 | 26000 |
| 2021-08-19 | 4.95 | $4.71 | 27100 |
| 2021-08-18 | 4.98 | $4.93 | 44600 |
| 2021-08-17 | 4.98 | $4.81 | 23100 |
| 2021-08-16 | 5.01 | $4.81 | 58600 |
| 2021-08-13 | 5.03 | $5.04 | 37700 |
| 2021-08-12 | 5.03 | $5.19 | 39400 |
| 2021-08-11 | 5.01 | $5.20 | 65600 |
| 2021-08-10 | 5.00 | $4.86 | 40600 |
| 2021-08-09 | 5.02 | $4.76 | 72000 |
| 2021-08-06 | 5.05 | $5.04 | 29800 |
| 2021-08-05 | 5.05 | $5.03 | 56800 |
| 2021-08-04 | 5.05 | $4.95 | 12000 |
| 2021-08-03 | 5.07 | $5.04 | 45400 |
| 2021-08-02 | 5.07 | $4.93 | 38000 |
| 2021-07-30 | 5.09 | $5.07 | 8900 |
| 2021-07-29 | 5.09 | $5.11 | 20600 |
| 2021-07-28 | 5.09 | $4.97 | 36500 |
| 2021-07-27 | 5.10 | $5.07 | 19700 |
| 2021-07-26 | 5.10 | $5.03 | 40200 |
| 2021-07-23 | 5.10 | $5.12 | 25100 |
| 2021-07-22 | 5.09 | $5.15 | 48100 |
| 2021-07-21 | 5.07 | $5.13 | 25200 |
| 2021-07-20 | 5.06 | $5.07 | 54800 |
| 2021-07-19 | 5.05 | $5.15 | 60500 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
5.35
2026-07-16
Close Price
$5.50
Vol: 124568
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.38
Average
5.78
Maximum
8.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.35 | $5.50 | 124568 |
| 2026-07-15 | 5.32 | $5.49 | 118047 |
| 2026-07-14 | 5.30 | $5.50 | 165200 |
| 2026-07-13 | 5.28 | $5.45 | 183263 |
| 2026-07-10 | 5.25 | $5.22 | 137500 |
| 2026-07-09 | 5.28 | $5.31 | 118896 |
| 2026-07-08 | 5.29 | $5.51 | 112749 |
| 2026-07-07 | 5.27 | $5.38 | 167500 |
| 2026-07-06 | 5.26 | $5.17 | 232993 |
| 2026-07-02 | 5.30 | $5.40 | 159600 |
| 2026-07-01 | 5.30 | $5.45 | 119747 |
| 2026-06-30 | 5.30 | $5.41 | 163600 |
| 2026-06-29 | 5.29 | $5.49 | 293102 |
| 2026-06-26 | 5.28 | $5.42 | 479526 |
| 2026-06-25 | 5.28 | $5.23 | 234500 |
| 2026-06-24 | 5.31 | $5.15 | 228426 |
| 2026-06-23 | 5.38 | $5.30 | 112533 |
| 2026-06-22 | 5.42 | $5.21 | 262302 |
| 2026-06-18 | 5.49 | $5.30 | 326700 |
| 2026-06-17 | 5.55 | $5.39 | 147400 |
| 2026-06-16 | 5.61 | $5.38 | 193717 |
| 2026-06-15 | 5.68 | $5.26 | 217329 |
| 2026-06-12 | 5.78 | $5.62 | 142138 |
| 2026-06-11 | 5.83 | $5.66 | 143008 |
| 2026-06-10 | 5.87 | $5.93 | 146074 |
| 2026-06-09 | 5.87 | $5.83 | 104500 |
| 2026-06-08 | 5.89 | $5.98 | 103866 |
| 2026-06-05 | 5.88 | $5.79 | 107000 |
| 2026-06-04 | 5.90 | $5.93 | 87900 |
| 2026-06-03 | 5.91 | $5.85 | 119600 |
| 2026-06-02 | 5.93 | $5.81 | 124522 |
| 2026-06-01 | 5.96 | $5.83 | 143500 |
| 2026-05-29 | 5.99 | $5.66 | 152643 |
| 2026-05-28 | 6.07 | $5.83 | 148709 |
| 2026-05-27 | 6.12 | $5.77 | 138124 |
| 2026-05-26 | 6.20 | $5.84 | 194500 |
| 2026-05-22 | 6.27 | $6.19 | 169900 |
| 2026-05-21 | 6.28 | $6.23 | 263700 |
| 2026-05-20 | 6.28 | $6.22 | 288900 |
| 2026-05-19 | 6.28 | $6.49 | 212023 |
| 2026-05-18 | 6.22 | $6.39 | 415100 |
| 2026-05-15 | 6.18 | $6.18 | 172902 |
| 2026-05-14 | 6.18 | $6.35 | 161937 |
| 2026-05-13 | 6.13 | $6.15 | 117847 |
| 2026-05-12 | 6.13 | $6.19 | 272280 |
| 2026-05-11 | 6.11 | $5.98 | 127700 |
| 2026-05-08 | 6.13 | $5.82 | 140900 |
| 2026-05-07 | 6.19 | $5.88 | 228301 |
| 2026-05-06 | 6.25 | $5.95 | 289013 |
| 2026-05-05 | 6.30 | $6.31 | 105925 |
| 2026-05-04 | 6.28 | $6.30 | 165534 |
| 2026-05-01 | 6.26 | $6.31 | 162900 |
| 2026-04-30 | 6.24 | $6.36 | 117100 |
| 2026-04-29 | 6.20 | $6.34 | 236670 |
| 2026-04-28 | 6.16 | $6.24 | 94780 |
| 2026-04-27 | 6.13 | $6.19 | 101633 |
| 2026-04-24 | 6.10 | $6.06 | 168500 |
| 2026-04-23 | 6.10 | $6.00 | 163623 |
| 2026-04-22 | 6.11 | $5.91 | 253237 |
| 2026-04-21 | 6.14 | $6.00 | 139800 |
| 2026-04-20 | 6.16 | $5.97 | 222531 |
| 2026-04-17 | 6.19 | $5.82 | 348419 |
| 2026-04-16 | 6.25 | $5.99 | 239406 |
| 2026-04-15 | 6.28 | $6.00 | 156783 |
| 2026-04-14 | 6.31 | $6.03 | 198643 |
| 2026-04-13 | 6.35 | $6.08 | 91038 |
| 2026-04-10 | 6.37 | $6.12 | 205600 |
| 2026-04-09 | 6.39 | $6.19 | 291312 |
| 2026-04-08 | 6.40 | $6.14 | 300000 |
| 2026-04-07 | 6.41 | $6.47 | 161029 |
| 2026-04-06 | 6.36 | $6.35 | 185900 |
| 2026-04-02 | 6.32 | $6.36 | 285700 |
| 2026-04-01 | 6.28 | $6.17 | 434217 |
| 2026-03-31 | 6.26 | $6.16 | 313337 |
| 2026-03-30 | 6.24 | $6.36 | 264100 |
| 2026-03-27 | 6.17 | $6.25 | 286913 |
| 2026-03-26 | 6.11 | $6.04 | 471100 |
| 2026-03-25 | 6.08 | $6.20 | 271600 |
| 2026-03-24 | 6.02 | $6.20 | 316224 |
| 2026-03-23 | 5.94 | $6.00 | 246800 |
| 2026-03-20 | 5.89 | $6.04 | 763039 |
| 2026-03-19 | 5.82 | $6.03 | 283211 |
| 2026-03-18 | 5.74 | $5.80 | 252218 |
| 2026-03-17 | 5.69 | $5.83 | 224619 |
| 2026-03-16 | 5.63 | $5.58 | 217700 |
| 2026-03-13 | 5.61 | $5.61 | 164978 |
| 2026-03-12 | 5.58 | $5.75 | 285500 |
| 2026-03-11 | 5.51 | $5.64 | 273900 |
| 2026-03-10 | 5.46 | $5.48 | 296205 |
| 2026-03-09 | 5.42 | $5.57 | 388919 |
| 2026-03-06 | 5.36 | $5.70 | 280343 |
| 2026-03-05 | 5.27 | $5.62 | 294295 |
| 2026-03-04 | 5.17 | $5.41 | 229438 |
| 2026-03-03 | 5.10 | $5.29 | 389400 |
| 2026-03-02 | 5.05 | $5.32 | 425871 |
| 2026-02-27 | 4.97 | $5.12 | 363100 |
| 2026-02-26 | 4.93 | $4.91 | 132729 |
| 2026-02-25 | 4.93 | $4.87 | 148700 |
| 2026-02-24 | 4.93 | $4.89 | 121500 |
| 2026-02-23 | 4.93 | $4.91 | 183161 |
| 2026-02-20 | 4.92 | $4.99 | 89400 |
| 2026-02-19 | 4.90 | $5.10 | 149700 |
| 2026-02-18 | 4.84 | $4.93 | 139900 |
| 2026-02-17 | 4.82 | $4.79 | 167223 |
| 2026-02-13 | 4.82 | $4.92 | 160000 |
| 2026-02-12 | 4.79 | $4.75 | 243923 |
| 2026-02-11 | 4.79 | $4.79 | 154500 |
| 2026-02-10 | 4.78 | $4.74 | 140700 |
| 2026-02-09 | 4.79 | $4.85 | 86954 |
| 2026-02-06 | 4.77 | $4.85 | 297647 |
| 2026-02-05 | 4.74 | $4.66 | 148600 |
| 2026-02-04 | 4.75 | $4.79 | 126800 |
| 2026-02-03 | 4.74 | $4.71 | 169300 |
| 2026-02-02 | 4.74 | $4.78 | 237400 |
| 2026-01-30 | 4.73 | $4.99 | 169500 |
| 2026-01-29 | 4.66 | $5.02 | 414500 |
| 2026-01-28 | 4.59 | $4.76 | 130200 |
| 2026-01-27 | 4.55 | $4.74 | 84800 |
| 2026-01-26 | 4.52 | $4.68 | 117200 |
| 2026-01-23 | 4.49 | $4.64 | 192700 |
| 2026-01-22 | 4.46 | $4.72 | 146800 |
| 2026-01-21 | 4.42 | $4.63 | 142400 |
| 2026-01-20 | 4.39 | $4.47 | 120400 |
| 2026-01-16 | 4.38 | $4.41 | 118700 |
| 2026-01-15 | 4.39 | $4.50 | 107500 |
| 2026-01-14 | 4.38 | $4.40 | 132500 |
| 2026-01-13 | 4.40 | $4.44 | 224000 |
| 2026-01-12 | 4.40 | $4.33 | 149400 |
| 2026-01-09 | 4.44 | $4.25 | 111500 |
| 2026-01-08 | 4.49 | $4.37 | 181500 |
| 2026-01-07 | 4.53 | $4.30 | 205400 |
| 2026-01-06 | 4.59 | $4.35 | 194100 |
| 2026-01-05 | 4.65 | $4.47 | 147000 |
| 2026-01-02 | 4.70 | $4.60 | 95100 |
| 2025-12-31 | 4.73 | $4.64 | 142400 |
| 2025-12-30 | 4.75 | $4.70 | 99700 |
| 2025-12-29 | 4.77 | $4.72 | 113900 |
| 2025-12-26 | 4.78 | $4.80 | 138000 |
| 2025-12-24 | 4.78 | $4.86 | 107800 |
| 2025-12-23 | 4.76 | $4.77 | 214800 |
| 2025-12-22 | 4.76 | $4.56 | 179600 |
| 2025-12-19 | 4.81 | $4.57 | 340000 |
| 2025-12-18 | 4.86 | $4.74 | 204800 |
| 2025-12-17 | 4.89 | $4.89 | 140500 |
| 2025-12-16 | 4.89 | $4.79 | 126800 |
| 2025-12-15 | 4.90 | $4.88 | 164000 |
| 2025-12-12 | 4.90 | $5.02 | 127000 |
| 2025-12-11 | 4.88 | $4.97 | 100900 |
| 2025-12-10 | 4.85 | $4.95 | 100500 |
| 2025-12-09 | 4.83 | $4.83 | 57400 |
| 2025-12-08 | 4.83 | $4.81 | 103200 |
| 2025-12-05 | 4.84 | $4.95 | 91500 |
| 2025-12-04 | 4.81 | $5.01 | 60700 |
| 2025-12-03 | 4.77 | $5.04 | 123900 |
| 2025-12-02 | 4.72 | $4.68 | 174000 |
| 2025-12-01 | 4.73 | $4.83 | 122800 |
| 2025-11-28 | 4.72 | $4.81 | 88400 |
| 2025-11-26 | 4.70 | $4.76 | 83900 |
| 2025-11-25 | 4.70 | $4.69 | 81100 |
| 2025-11-24 | 4.71 | $4.73 | 100900 |
| 2025-11-21 | 4.71 | $4.69 | 136700 |
| 2025-11-20 | 4.73 | $4.66 | 114200 |
| 2025-11-19 | 4.75 | $4.76 | 131300 |
| 2025-11-18 | 4.75 | $4.83 | 128000 |
| 2025-11-17 | 4.74 | $4.77 | 267400 |
| 2025-11-14 | 4.75 | $4.85 | 137600 |
| 2025-11-13 | 4.73 | $4.81 | 65400 |
| 2025-11-12 | 4.73 | $4.90 | 297900 |
| 2025-11-11 | 4.70 | $5.02 | 230500 |
| 2025-11-10 | 4.65 | $4.74 | 621400 |
| 2025-11-07 | 4.64 | $4.54 | 303400 |
| 2025-11-06 | 4.68 | $4.64 | 119600 |
| 2025-11-05 | 4.71 | $4.80 | 73600 |
| 2025-11-04 | 4.70 | $4.79 | 97300 |
| 2025-11-03 | 4.70 | $4.87 | 238900 |
| 2025-10-31 | 4.68 | $4.80 | 107600 |
| 2025-10-30 | 4.68 | $4.70 | 101300 |
| 2025-10-29 | 4.70 | $4.73 | 76000 |
| 2025-10-28 | 4.71 | $4.77 | 104500 |
| 2025-10-27 | 4.72 | $4.89 | 100000 |
| 2025-10-24 | 4.70 | $4.94 | 126200 |
| 2025-10-23 | 4.68 | $4.83 | 89600 |
| 2025-10-22 | 4.67 | $4.74 | 79400 |
| 2025-10-21 | 4.68 | $4.62 | 304800 |
| 2025-10-20 | 4.72 | $4.78 | 81300 |
| 2025-10-17 | 4.74 | $4.71 | 100200 |
| 2025-10-16 | 4.77 | $4.72 | 171300 |
| 2025-10-15 | 4.81 | $4.81 | 148200 |
| 2025-10-14 | 4.84 | $4.81 | 177100 |
| 2025-10-13 | 4.88 | $4.95 | 190200 |
| 2025-10-10 | 4.89 | $4.78 | 224800 |
| 2025-10-09 | 4.94 | $4.99 | 151200 |
| 2025-10-08 | 4.96 | $5.07 | 82600 |
| 2025-10-07 | 4.96 | $5.00 | 222100 |
| 2025-10-06 | 4.98 | $5.15 | 130600 |
| 2025-10-03 | 4.97 | $5.16 | 263500 |
| 2025-10-02 | 4.97 | $5.00 | 455300 |
| 2025-10-01 | 4.99 | $4.88 | 177100 |
| 2025-09-30 | 5.05 | $5.04 | 306400 |
| 2025-09-29 | 5.08 | $5.02 | 242200 |
| 2025-09-26 | 5.13 | $5.18 | 243100 |
| 2025-09-25 | 5.15 | $5.15 | 144800 |
| 2025-09-24 | 5.18 | $5.32 | 90800 |
| 2025-09-23 | 5.19 | $5.20 | 144900 |
| 2025-09-22 | 5.22 | $5.18 | 209800 |
| 2025-09-19 | 5.26 | $5.19 | 380200 |
| 2025-09-18 | 5.30 | $5.20 | 115600 |
| 2025-09-17 | 5.36 | $5.27 | 464300 |
| 2025-09-16 | 5.41 | $5.32 | 236900 |
| 2025-09-15 | 5.46 | $5.32 | 207900 |
| 2025-09-12 | 5.51 | $5.46 | 112200 |
| 2025-09-11 | 5.55 | $5.52 | 105100 |
| 2025-09-10 | 5.59 | $5.56 | 98700 |
| 2025-09-09 | 5.62 | $5.55 | 86000 |
| 2025-09-08 | 5.66 | $5.53 | 189700 |
| 2025-09-05 | 5.72 | $5.70 | 80600 |
| 2025-09-04 | 5.74 | $5.94 | 72300 |
| 2025-09-03 | 5.72 | $5.77 | 99500 |
| 2025-09-02 | 5.74 | $5.94 | 95100 |
| 2025-08-29 | 5.73 | $5.86 | 66100 |
| 2025-08-28 | 5.73 | $5.87 | 80400 |
| 2025-08-27 | 5.73 | $5.92 | 70800 |
| 2025-08-26 | 5.72 | $5.88 | 104800 |
| 2025-08-25 | 5.72 | $5.83 | 80500 |
| 2025-08-22 | 5.73 | $6.06 | 182200 |
| 2025-08-21 | 5.70 | $5.75 | 139000 |
| 2025-08-20 | 5.73 | $5.76 | 131100 |
| 2025-08-19 | 5.77 | $5.65 | 116700 |
| 2025-08-18 | 5.83 | $5.73 | 161300 |
| 2025-08-15 | 5.90 | $5.63 | 257900 |
| 2025-08-14 | 5.99 | $5.47 | 308700 |
| 2025-08-13 | 6.14 | $6.47 | 102500 |
| 2025-08-12 | 6.10 | $6.36 | 137700 |
| 2025-08-11 | 6.08 | $6.30 | 81700 |
| 2025-08-08 | 6.07 | $6.18 | 47700 |
| 2025-08-07 | 6.08 | $6.22 | 101300 |
| 2025-08-06 | 6.10 | $6.30 | 110000 |
| 2025-08-05 | 6.09 | $6.18 | 107900 |
| 2025-08-04 | 6.12 | $6.11 | 122200 |
| 2025-08-01 | 6.17 | $6.10 | 179400 |
| 2025-07-31 | 6.23 | $6.25 | 120000 |
| 2025-07-30 | 6.27 | $6.23 | 114500 |
| 2025-07-29 | 6.32 | $6.39 | 81900 |
| 2025-07-28 | 6.35 | $6.24 | 91000 |
| 2025-07-25 | 6.42 | $6.21 | 90700 |
| 2025-07-24 | 6.51 | $6.33 | 116800 |
| 2025-07-23 | 6.59 | $6.32 | 116700 |
| 2025-07-22 | 6.69 | $6.25 | 122900 |
| 2025-07-21 | 6.81 | $6.32 | 227000 |
| 2025-07-18 | 6.95 | $6.60 | 222300 |
| 2025-07-17 | 7.05 | $6.84 | 126900 |
| 2025-07-16 | 7.11 | $6.66 | 113800 |
| 2025-07-15 | 7.23 | $6.71 | 127100 |
| 2025-07-14 | 7.36 | $7.11 | 77200 |
| 2025-07-11 | 7.42 | $7.12 | 90000 |
| 2025-07-10 | 7.48 | $7.10 | 110800 |
| 2025-07-09 | 7.57 | $7.24 | 117400 |
| 2025-07-08 | 7.64 | $7.40 | 207800 |
| 2025-07-07 | 7.68 | $7.20 | 276300 |
| 2025-07-03 | 7.78 | $7.50 | 67600 |
| 2025-07-02 | 7.82 | $7.52 | 137300 |
| 2025-07-01 | 7.87 | $7.47 | 162300 |
| 2025-06-30 | 7.94 | $7.38 | 211100 |
| 2025-06-27 | 8.03 | $7.48 | 2.7M |
| 2025-06-26 | 8.11 | $7.81 | 196200 |
| 2025-06-25 | 8.14 | $7.68 | 132600 |
| 2025-06-24 | 8.20 | $7.96 | 225900 |
| 2025-06-23 | 8.21 | $8.07 | 256700 |
| 2025-06-20 | 8.19 | $8.31 | 313600 |
| 2025-06-18 | 8.12 | $8.39 | 234400 |
| 2025-06-17 | 8.01 | $8.36 | 381000 |
| 2025-06-16 | 7.90 | $8.20 | 187700 |
| 2025-06-13 | 7.79 | $8.14 | 224900 |
| 2025-06-12 | 7.68 | $8.03 | 132700 |
| 2025-06-11 | 7.57 | $7.99 | 365500 |
| 2025-06-10 | 7.46 | $7.74 | 292400 |
| 2025-06-09 | 7.37 | $7.85 | 678800 |
| 2025-06-06 | 7.25 | $7.39 | 561600 |
| 2025-06-05 | 7.21 | $7.20 | 107000 |
| 2025-06-04 | 7.19 | $7.19 | 209700 |
| 2025-06-03 | 7.18 | $7.27 | 249100 |
| 2025-06-02 | 7.15 | $7.21 | 87700 |
| 2025-05-30 | 7.12 | $7.10 | 42300 |
| 2025-05-29 | 7.11 | $7.30 | 100000 |
| 2025-05-28 | 7.05 | $7.08 | 75200 |
| 2025-05-27 | 7.04 | $6.98 | 71400 |
| 2025-05-23 | 7.04 | $7.16 | 56900 |
| 2025-05-22 | 7.00 | $7.09 | 50900 |
| 2025-05-21 | 6.98 | $7.13 | 61200 |
| 2025-05-20 | 6.93 | $7.15 | 92200 |
| 2025-05-19 | 6.88 | $7.08 | 175000 |
| 2025-05-16 | 6.83 | $6.97 | 174700 |
| 2025-05-15 | 6.80 | $6.94 | 131500 |
| 2025-05-14 | 6.77 | $6.82 | 44600 |
| 2025-05-13 | 6.76 | $6.79 | 36700 |
| 2025-05-12 | 6.76 | $6.66 | 45200 |
| 2025-05-09 | 6.78 | $6.77 | 28800 |
| 2025-05-08 | 6.78 | $6.59 | 33100 |
| 2025-05-07 | 6.82 | $6.43 | 59300 |
| 2025-05-06 | 6.90 | $6.55 | 24100 |
| 2025-05-05 | 6.97 | $6.79 | 26400 |
| 2025-05-02 | 6.99 | $6.92 | 29300 |
| 2025-05-01 | 7.00 | $7.03 | 24700 |
| 2025-04-30 | 6.98 | $7.03 | 50800 |
| 2025-04-29 | 6.95 | $7.25 | 33400 |
| 2025-04-28 | 6.88 | $7.28 | 58100 |
| 2025-04-25 | 6.78 | $7.19 | 38400 |
| 2025-04-24 | 6.69 | $7.09 | 109500 |
| 2025-04-23 | 6.61 | $7.00 | 64000 |
| 2025-04-22 | 6.53 | $6.89 | 67800 |
| 2025-04-21 | 6.47 | $6.48 | 55200 |
| 2025-04-17 | 6.48 | $6.79 | 52300 |
| 2025-04-16 | 6.42 | $6.33 | 28300 |
| 2025-04-15 | 6.46 | $6.12 | 28700 |
| 2025-04-14 | 6.55 | $6.29 | 19100 |
| 2025-04-11 | 6.61 | $6.19 | 60900 |
| 2025-04-10 | 6.71 | $6.32 | 63400 |
| 2025-04-09 | 6.79 | $6.59 | 67800 |
| 2025-04-08 | 6.84 | $6.40 | 38700 |
| 2025-04-07 | 6.93 | $6.36 | 72200 |
| 2025-04-04 | 7.04 | $6.34 | 62200 |
| 2025-04-03 | 7.17 | $6.89 | 40800 |
| 2025-04-02 | 7.21 | $7.23 | 50000 |
| 2025-04-01 | 7.18 | $7.12 | 32700 |
| 2025-03-31 | 7.17 | $7.06 | 104700 |
| 2025-03-28 | 7.17 | $7.17 | 86900 |
| 2025-03-27 | 7.15 | $7.14 | 28100 |
| 2025-03-26 | 7.12 | $7.08 | 48500 |
| 2025-03-25 | 7.10 | $7.06 | 53200 |
| 2025-03-24 | 7.08 | $6.95 | 59900 |
| 2025-03-21 | 7.09 | $6.84 | 67200 |
| 2025-03-20 | 7.11 | $7.10 | 138700 |
| 2025-03-19 | 7.08 | $7.25 | 77300 |
| 2025-03-18 | 7.01 | $7.21 | 42400 |
| 2025-03-17 | 6.94 | $7.25 | 87900 |
| 2025-03-14 | 6.85 | $6.99 | 36600 |
| 2025-03-13 | 6.79 | $6.96 | 44800 |
| 2025-03-12 | 6.74 | $7.02 | 106700 |
| 2025-03-11 | 6.66 | $6.94 | 86700 |
| 2025-03-10 | 6.58 | $6.61 | 33800 |
| 2025-03-07 | 6.56 | $6.58 | 18400 |
| 2025-03-06 | 6.54 | $6.64 | 39900 |
| 2025-03-05 | 6.51 | $6.71 | 41600 |
| 2025-03-04 | 6.45 | $6.66 | 70000 |
| 2025-03-03 | 6.40 | $6.62 | 48400 |
| 2025-02-28 | 6.34 | $6.60 | 42600 |
| 2025-02-27 | 6.28 | $6.22 | 27500 |
| 2025-02-26 | 6.29 | $6.46 | 43700 |
| 2025-02-25 | 6.25 | $6.15 | 36500 |
| 2025-02-24 | 6.27 | $6.16 | 45900 |
| 2025-02-21 | 6.29 | $6.21 | 8900 |
| 2025-02-20 | 6.31 | $6.51 | 13100 |
| 2025-02-19 | 6.26 | $6.47 | 21300 |
| 2025-02-18 | 6.22 | $6.48 | 43900 |
| 2025-02-14 | 6.16 | $6.34 | 27300 |
| 2025-02-13 | 6.12 | $6.08 | 33200 |
| 2025-02-12 | 6.14 | $6.05 | 20700 |
| 2025-02-11 | 6.16 | $5.98 | 62000 |
| 2025-02-10 | 6.20 | $6.05 | 7800 |
| 2025-02-07 | 6.23 | $6.03 | 40500 |
| 2025-02-06 | 6.28 | $6.18 | 23800 |
| 2025-02-05 | 6.30 | $6.28 | 15900 |
| 2025-02-04 | 6.29 | $6.23 | 30000 |
| 2025-02-03 | 6.30 | $6.00 | 39300 |
| 2025-01-31 | 6.36 | $6.02 | 63700 |
| 2025-01-30 | 6.43 | $6.16 | 22600 |
| 2025-01-29 | 6.47 | $6.23 | 122700 |
| 2025-01-28 | 6.51 | $6.16 | 19700 |
| 2025-01-27 | 6.57 | $6.34 | 19600 |
| 2025-01-24 | 6.59 | $6.60 | 33500 |
| 2025-01-23 | 6.57 | $6.59 | 38900 |
| 2025-01-22 | 6.54 | $6.62 | 67800 |
| 2025-01-21 | 6.50 | $6.58 | 27400 |
| 2025-01-17 | 6.46 | $6.61 | 46800 |
| 2025-01-16 | 6.40 | $6.48 | 44700 |
| 2025-01-15 | 6.37 | $6.42 | 36500 |
| 2025-01-14 | 6.34 | $6.22 | 45400 |
| 2025-01-13 | 6.34 | $6.29 | 24800 |
| 2025-01-10 | 6.33 | $6.36 | 29400 |
| 2025-01-08 | 6.31 | $6.36 | 19200 |
| 2025-01-07 | 6.27 | $6.57 | 21200 |
| 2025-01-06 | 6.19 | $6.56 | 52500 |
| 2025-01-03 | 6.10 | $6.55 | 72400 |
| 2025-01-02 | 5.99 | $6.17 | 48900 |
| 2024-12-31 | 5.95 | $6.21 | 25700 |
| 2024-12-30 | 5.89 | $6.09 | 20800 |
| 2024-12-27 | 5.84 | $5.87 | 9800 |
| 2024-12-26 | 5.84 | $5.82 | 21600 |
| 2024-12-24 | 5.84 | $5.94 | 18000 |
| 2024-12-23 | 5.82 | $5.82 | 16400 |
| 2024-12-20 | 5.82 | $5.85 | 39700 |
| 2024-12-19 | 5.82 | $5.64 | 19300 |
| 2024-12-18 | 5.86 | $5.64 | 27100 |
| 2024-12-17 | 5.91 | $5.87 | 14200 |
| 2024-12-16 | 5.91 | $5.80 | 20300 |
| 2024-12-13 | 5.93 | $6.01 | 9200 |
| 2024-12-12 | 5.91 | $6.12 | 50600 |
| 2024-12-11 | 5.86 | $6.05 | 47100 |
| 2024-12-10 | 5.82 | $5.95 | 24600 |
| 2024-12-09 | 5.79 | $5.99 | 71800 |
| 2024-12-06 | 5.75 | $5.83 | 25400 |
| 2024-12-05 | 5.74 | $5.63 | 8800 |
| 2024-12-04 | 5.77 | $5.59 | 22400 |
| 2024-12-03 | 5.81 | $5.59 | 22200 |
| 2024-12-02 | 5.86 | $5.78 | 10300 |
| 2024-11-29 | 5.87 | $5.82 | 20800 |
| 2024-11-27 | 5.88 | $5.78 | 11600 |
| 2024-11-26 | 5.90 | $5.77 | 15400 |
| 2024-11-25 | 5.92 | $5.93 | 19100 |
| 2024-11-22 | 5.92 | $6.04 | 26200 |
| 2024-11-21 | 5.89 | $6.02 | 29200 |
| 2024-11-20 | 5.86 | $5.94 | 12200 |
| 2024-11-19 | 5.84 | $5.87 | 19500 |
| 2024-11-18 | 5.83 | $5.70 | 14400 |
| 2024-11-15 | 5.86 | $5.89 | 21400 |
| 2024-11-14 | 5.86 | $5.91 | 15100 |
| 2024-11-13 | 5.84 | $5.76 | 28600 |
| 2024-11-12 | 5.86 | $5.62 | 27000 |
| 2024-11-11 | 5.91 | $5.66 | 33000 |
| 2024-11-08 | 5.96 | $5.94 | 35800 |
| 2024-11-07 | 5.95 | $6.00 | 16000 |
| 2024-11-06 | 5.93 | $5.94 | 21000 |
| 2024-11-05 | 5.93 | $5.75 | 24900 |
| 2024-11-04 | 5.96 | $5.95 | 27500 |
| 2024-11-01 | 5.95 | $5.67 | 35000 |
| 2024-10-31 | 6.00 | $5.89 | 15900 |
| 2024-10-30 | 6.01 | $5.82 | 7800 |
| 2024-10-29 | 6.04 | $5.86 | 9400 |
| 2024-10-28 | 6.06 | $5.93 | 22700 |
| 2024-10-25 | 6.07 | $6.03 | 17100 |
| 2024-10-24 | 6.06 | $6.00 | 32200 |
| 2024-10-23 | 6.06 | $6.13 | 60100 |
| 2024-10-22 | 6.02 | $5.88 | 15400 |
| 2024-10-21 | 6.03 | $5.80 | 37900 |
| 2024-10-18 | 6.06 | $5.98 | 20500 |
| 2024-10-17 | 6.05 | $6.01 | 21600 |
| 2024-10-16 | 6.04 | $5.93 | 13300 |
| 2024-10-15 | 6.04 | $5.80 | 12600 |
| 2024-10-14 | 6.06 | $6.02 | 7200 |
| 2024-10-11 | 6.04 | $6.07 | 27500 |
| 2024-10-10 | 6.01 | $6.14 | 14400 |
| 2024-10-09 | 5.95 | $6.04 | 17500 |
| 2024-10-08 | 5.91 | $5.99 | 122600 |
| 2024-10-07 | 5.86 | $6.16 | 104400 |
| 2024-10-04 | 5.78 | $5.78 | 58000 |
| 2024-10-03 | 5.75 | $6.08 | 32600 |
| 2024-10-02 | 5.66 | $5.97 | 26000 |
| 2024-10-01 | 5.58 | $5.84 | 53100 |
| 2024-09-30 | 5.51 | $5.86 | 92700 |
| 2024-09-27 | 5.43 | $5.61 | 10800 |
| 2024-09-26 | 5.38 | $5.64 | 31900 |
| 2024-09-25 | 5.32 | $5.53 | 38600 |
| 2024-09-24 | 5.27 | $5.54 | 40700 |
| 2024-09-23 | 5.22 | $5.50 | 54700 |
| 2024-09-20 | 5.16 | $5.50 | 160100 |
| 2024-09-19 | 5.10 | $5.17 | 29100 |
| 2024-09-18 | 5.09 | $5.02 | 316000 |
| 2024-09-17 | 5.11 | $5.10 | 725100 |
| 2024-09-16 | 5.13 | $5.17 | 16000 |
| 2024-09-13 | 5.13 | $4.98 | 37800 |
| 2024-09-12 | 5.17 | $5.05 | 309400 |
| 2024-09-11 | 5.20 | $5.12 | 29000 |
| 2024-09-10 | 5.22 | $5.09 | 32100 |
| 2024-09-09 | 5.25 | $5.18 | 35200 |
| 2024-09-06 | 5.28 | $5.18 | 28300 |
| 2024-09-05 | 5.30 | $5.17 | 26800 |
| 2024-09-04 | 5.33 | $5.16 | 27200 |
| 2024-09-03 | 5.37 | $5.14 | 66300 |
| 2024-08-30 | 5.41 | $5.43 | 28000 |
| 2024-08-29 | 5.40 | $5.49 | 14800 |
| 2024-08-28 | 5.38 | $5.44 | 12800 |
| 2024-08-27 | 5.37 | $5.41 | 13700 |
| 2024-08-26 | 5.36 | $5.52 | 302600 |
| 2024-08-23 | 5.32 | $5.41 | 25200 |
| 2024-08-22 | 5.31 | $5.45 | 12000 |
| 2024-08-21 | 5.28 | $5.39 | 40700 |
| 2024-08-20 | 5.26 | $5.35 | 40900 |
| 2024-08-19 | 5.25 | $5.32 | 60000 |
| 2024-08-16 | 5.23 | $5.38 | 41500 |
| 2024-08-15 | 5.21 | $5.24 | 8600 |
| 2024-08-14 | 5.21 | $5.20 | 23400 |
| 2024-08-13 | 5.22 | $5.15 | 37500 |
| 2024-08-12 | 5.25 | $5.23 | 5200 |
| 2024-08-09 | 5.26 | $5.27 | 13200 |
| 2024-08-08 | 5.26 | $5.17 | 10300 |
| 2024-08-07 | 5.29 | $5.21 | 10600 |
| 2024-08-06 | 5.31 | $5.19 | 31800 |
| 2024-08-05 | 5.34 | $5.08 | 93600 |
| 2024-08-02 | 5.40 | $5.20 | 40800 |
| 2024-08-01 | 5.45 | $5.34 | 35500 |
| 2024-07-31 | 5.47 | $5.45 | 15500 |
| 2024-07-30 | 5.47 | $5.45 | 18300 |
| 2024-07-29 | 5.47 | $5.54 | 169200 |
| 2024-07-26 | 5.45 | $5.41 | 46200 |
| 2024-07-25 | 5.46 | $5.40 | 18100 |
| 2024-07-24 | 5.47 | $5.36 | 25300 |
| 2024-07-23 | 5.49 | $5.41 | 106900 |
| 2024-07-22 | 5.50 | $5.52 | 31400 |
| 2024-07-19 | 5.49 | $5.58 | 14900 |
| 2024-07-18 | 5.47 | $5.60 | 92200 |
| 2024-07-17 | 5.44 | $5.60 | 56600 |
| 2024-07-16 | 5.40 | $5.43 | 22200 |
| 2024-07-15 | 5.40 | $5.45 | 109300 |
| 2024-07-12 | 5.39 | $5.40 | 69800 |
| 2024-07-11 | 5.38 | $5.36 | 4400 |
| 2024-07-10 | 5.39 | $5.33 | 11800 |
| 2024-07-09 | 5.40 | $5.34 | 9200 |
| 2024-07-08 | 5.41 | $5.35 | 17200 |
| 2024-07-05 | 5.42 | $5.43 | 23100 |
| 2024-07-03 | 5.42 | $5.36 | 7400 |
| 2024-07-02 | 5.43 | $5.38 | 18000 |
| 2024-07-01 | 5.44 | $5.37 | 48200 |
| 2024-06-28 | 5.45 | $5.45 | 8400 |
| 2024-06-27 | 5.45 | $5.44 | 9900 |
| 2024-06-26 | 5.44 | $5.49 | 6500 |
| 2024-06-25 | 5.43 | $5.50 | 21800 |
| 2024-06-24 | 5.41 | $5.52 | 33100 |
| 2024-06-21 | 5.39 | $5.39 | 30700 |
| 2024-06-20 | 5.39 | $5.45 | 14600 |
| 2024-06-18 | 5.37 | $5.45 | 55100 |
| 2024-06-17 | 5.35 | $5.34 | 17100 |
| 2024-06-14 | 5.36 | $5.30 | 8000 |
| 2024-06-13 | 5.37 | $5.43 | 16200 |
| 2024-06-12 | 5.35 | $5.41 | 28900 |
| 2024-06-11 | 5.34 | $5.38 | 16600 |
| 2024-06-10 | 5.33 | $5.37 | 12800 |
| 2024-06-07 | 5.33 | $5.32 | 44000 |
| 2024-06-06 | 5.33 | $5.29 | 20600 |
| 2024-06-05 | 5.34 | $5.30 | 20700 |
| 2024-06-04 | 5.35 | $5.30 | 16600 |
| 2024-06-03 | 5.36 | $5.31 | 58200 |
| 2024-05-31 | 5.37 | $5.37 | 13900 |
| 2024-05-30 | 5.37 | $5.32 | 13300 |
| 2024-05-29 | 5.38 | $5.35 | 18500 |
| 2024-05-28 | 5.38 | $5.43 | 35900 |
| 2024-05-24 | 5.37 | $5.43 | 35100 |
| 2024-05-23 | 5.36 | $5.28 | 21700 |
| 2024-05-22 | 5.38 | $5.37 | 50100 |
| 2024-05-21 | 5.38 | $5.41 | 27000 |
| 2024-05-20 | 5.37 | $5.35 | 21000 |
| 2024-05-17 | 5.37 | $5.36 | 17900 |
| 2024-05-16 | 5.37 | $5.44 | 79800 |
| 2024-05-15 | 5.36 | $5.37 | 14200 |
| 2024-05-14 | 5.36 | $5.33 | 40500 |
| 2024-05-13 | 5.36 | $5.23 | 49300 |
| 2024-05-10 | 5.39 | $5.26 | 6600 |
| 2024-05-09 | 5.41 | $5.36 | 43600 |
| 2024-05-08 | 5.42 | $5.34 | 40500 |
| 2024-05-07 | 5.44 | $5.35 | 56000 |
| 2024-05-06 | 5.45 | $5.47 | 63300 |
| 2024-05-03 | 5.44 | $5.44 | 12900 |
| 2024-05-02 | 5.43 | $5.40 | 33500 |
| 2024-05-01 | 5.43 | $5.34 | 18200 |
| 2024-04-30 | 5.45 | $5.42 | 17900 |
| 2024-04-29 | 5.45 | $5.50 | 14200 |
| 2024-04-26 | 5.43 | $5.43 | 8800 |
| 2024-04-25 | 5.42 | $5.45 | 15800 |
| 2024-04-24 | 5.41 | $5.39 | 13900 |
| 2024-04-23 | 5.41 | $5.40 | 25600 |
| 2024-04-22 | 5.40 | $5.24 | 33500 |
| 2024-04-19 | 5.43 | $5.30 | 31800 |
| 2024-04-18 | 5.45 | $5.25 | 22600 |
| 2024-04-17 | 5.48 | $5.27 | 14200 |
| 2024-04-16 | 5.51 | $5.40 | 33400 |
| 2024-04-15 | 5.52 | $5.31 | 43400 |
| 2024-04-12 | 5.54 | $5.40 | 26500 |
| 2024-04-11 | 5.56 | $5.45 | 18600 |
| 2024-04-10 | 5.56 | $5.55 | 27200 |
| 2024-04-09 | 5.54 | $5.65 | 62300 |
| 2024-04-08 | 5.50 | $5.54 | 18600 |
| 2024-04-05 | 5.47 | $5.54 | 14100 |
| 2024-04-04 | 5.43 | $5.60 | 58500 |
| 2024-04-03 | 5.38 | $5.46 | 15700 |
| 2024-04-02 | 5.35 | $5.51 | 35300 |
| 2024-04-01 | 5.30 | $5.49 | 49400 |
| 2024-03-28 | 5.24 | $5.50 | 31700 |
| 2024-03-27 | 5.17 | $5.28 | 42000 |
| 2024-03-26 | 5.14 | $5.26 | 60500 |
| 2024-03-25 | 5.11 | $5.25 | 40800 |
| 2024-03-22 | 5.08 | $5.23 | 24500 |
| 2024-03-21 | 5.04 | $5.25 | 64500 |
| 2024-03-20 | 4.99 | $5.04 | 29700 |
| 2024-03-19 | 4.98 | $5.01 | 66900 |
| 2024-03-18 | 4.98 | $4.95 | 44500 |
| 2024-03-15 | 4.98 | $4.95 | 55700 |
| 2024-03-14 | 4.99 | $4.97 | 36700 |
| 2024-03-13 | 4.99 | $4.94 | 70300 |
| 2024-03-12 | 5.00 | $4.95 | 12900 |
| 2024-03-11 | 5.01 | $4.97 | 77600 |
| 2024-03-08 | 5.02 | $4.99 | 60000 |
| 2024-03-07 | 5.02 | $4.99 | 35100 |
| 2024-03-06 | 5.03 | $4.99 | 40400 |
| 2024-03-05 | 5.03 | $5.00 | 44700 |
| 2024-03-04 | 5.04 | $5.03 | 33500 |
| 2024-03-01 | 5.04 | $5.00 | 47000 |
| 2024-02-29 | 5.04 | $5.03 | 59100 |
| 2024-02-28 | 5.04 | $5.00 | 43700 |
| 2024-02-27 | 5.04 | $5.08 | 26600 |
| 2024-02-26 | 5.03 | $5.09 | 25300 |
| 2024-02-23 | 5.01 | $5.10 | 23700 |
| 2024-02-22 | 4.98 | $5.05 | 26900 |
| 2024-02-21 | 4.97 | $5.05 | 42200 |
| 2024-02-20 | 4.95 | $4.92 | 50800 |
| 2024-02-16 | 4.95 | $5.07 | 40300 |
| 2024-02-15 | 4.93 | $5.01 | 43700 |
| 2024-02-14 | 4.91 | $5.01 | 19300 |
| 2024-02-13 | 4.89 | $4.96 | 18200 |
| 2024-02-12 | 4.88 | $5.00 | 32100 |
| 2024-02-09 | 4.86 | $4.95 | 36400 |
| 2024-02-08 | 4.84 | $4.90 | 18500 |
| 2024-02-07 | 4.83 | $4.86 | 49100 |
| 2024-02-06 | 4.84 | $4.90 | 33100 |
| 2024-02-05 | 4.83 | $4.79 | 40500 |
| 2024-02-02 | 4.84 | $4.84 | 55400 |
| 2024-02-01 | 4.85 | $4.90 | 291800 |
| 2024-01-31 | 4.84 | $5.11 | 206100 |
| 2024-01-30 | 4.80 | $4.98 | 546500 |
| 2024-01-29 | 4.77 | $4.84 | 76800 |
| 2024-01-26 | 4.76 | $4.86 | 18900 |
| 2024-01-25 | 4.75 | $4.89 | 23200 |
| 2024-01-24 | 4.74 | $4.81 | 21000 |
| 2024-01-23 | 4.74 | $4.74 | 42100 |
| 2024-01-22 | 4.76 | $4.71 | 49500 |
| 2024-01-19 | 4.78 | $4.77 | 39200 |
| 2024-01-18 | 4.80 | $4.76 | 83200 |
| 2024-01-17 | 4.82 | $4.79 | 41700 |
| 2024-01-16 | 4.84 | $4.83 | 31900 |
| 2024-01-12 | 4.86 | $4.86 | 41500 |
| 2024-01-11 | 4.88 | $4.78 | 52000 |
| 2024-01-10 | 4.91 | $4.76 | 158500 |
| 2024-01-09 | 4.96 | $4.97 | 31800 |
| 2024-01-08 | 4.96 | $4.93 | 67000 |
| 2024-01-05 | 4.98 | $4.91 | 55500 |
| 2024-01-04 | 5.01 | $4.99 | 30100 |
| 2024-01-03 | 5.03 | $5.09 | 59100 |
| 2024-01-02 | 5.02 | $5.13 | 44000 |
| 2023-12-29 | 5.01 | $5.08 | 40600 |
| 2023-12-28 | 5.01 | $5.01 | 118200 |
| 2023-12-27 | 5.02 | $5.02 | 130300 |
| 2023-12-26 | 5.03 | $5.01 | 84600 |
| 2023-12-22 | 5.05 | $5.04 | 165500 |
| 2023-12-21 | 5.07 | $5.13 | 54100 |
| 2023-12-20 | 5.07 | $5.17 | 121000 |
| 2023-12-19 | 5.06 | $5.16 | 52400 |
| 2023-12-18 | 5.05 | $5.10 | 60000 |
| 2023-12-15 | 5.06 | $4.93 | 103500 |
| 2023-12-14 | 5.10 | $4.98 | 69000 |
| 2023-12-13 | 5.14 | $5.05 | 33000 |
| 2023-12-12 | 5.18 | $5.07 | 64400 |
| 2023-12-11 | 5.21 | $5.10 | 63000 |
| 2023-12-08 | 5.25 | $5.12 | 56800 |
| 2023-12-07 | 5.28 | $5.15 | 37400 |
| 2023-12-06 | 5.32 | $5.27 | 31900 |
| 2023-12-05 | 5.34 | $5.30 | 51700 |
| 2023-12-04 | 5.35 | $5.40 | 35600 |
| 2023-12-01 | 5.35 | $5.35 | 59200 |
| 2023-11-30 | 5.35 | $5.33 | 35100 |
| 2023-11-29 | 5.37 | $5.25 | 28000 |
| 2023-11-28 | 5.40 | $5.19 | 47200 |
| 2023-11-27 | 5.44 | $5.34 | 37200 |
| 2023-11-24 | 5.47 | $5.36 | 9000 |
| 2023-11-22 | 5.49 | $5.37 | 17700 |
| 2023-11-21 | 5.52 | $5.32 | 34500 |
| 2023-11-20 | 5.56 | $5.40 | 39300 |
| 2023-11-17 | 5.59 | $5.59 | 31600 |
| 2023-11-16 | 5.59 | $5.42 | 49000 |
| 2023-11-15 | 5.62 | $5.45 | 39200 |
| 2023-11-14 | 5.64 | $5.55 | 34600 |
| 2023-11-13 | 5.65 | $5.57 | 34100 |
| 2023-11-10 | 5.66 | $5.45 | 66200 |
| 2023-11-09 | 5.70 | $5.74 | 40700 |
| 2023-11-08 | 5.67 | $5.58 | 32000 |
| 2023-11-07 | 5.68 | $5.61 | 42200 |
| 2023-11-06 | 5.68 | $5.78 | 69700 |
| 2023-11-03 | 5.65 | $5.75 | 26600 |
| 2023-11-02 | 5.61 | $5.80 | 19700 |
| 2023-11-01 | 5.56 | $5.77 | 48100 |
| 2023-10-31 | 5.51 | $5.71 | 27700 |
| 2023-10-30 | 5.46 | $5.55 | 56500 |
| 2023-10-27 | 5.43 | $5.48 | 34000 |
| 2023-10-26 | 5.42 | $5.53 | 36200 |
| 2023-10-25 | 5.39 | $5.36 | 38900 |
| 2023-10-24 | 5.39 | $5.39 | 25800 |
| 2023-10-23 | 5.39 | $5.39 | 28700 |
| 2023-10-20 | 5.39 | $5.50 | 11000 |
| 2023-10-19 | 5.36 | $5.57 | 59200 |
| 2023-10-18 | 5.32 | $5.43 | 30700 |
| 2023-10-17 | 5.29 | $5.41 | 43000 |
| 2023-10-16 | 5.27 | $5.41 | 50900 |
| 2023-10-13 | 5.25 | $5.30 | 22400 |
| 2023-10-12 | 5.24 | $5.27 | 18100 |
| 2023-10-11 | 5.24 | $5.26 | 40300 |
| 2023-10-10 | 5.24 | $5.35 | 34700 |
| 2023-10-09 | 5.22 | $5.43 | 53600 |
| 2023-10-06 | 5.18 | $5.33 | 60700 |
| 2023-10-05 | 5.16 | $5.18 | 49400 |
| 2023-10-04 | 5.17 | $5.14 | 54200 |
| 2023-10-03 | 5.18 | $5.13 | 71100 |
| 2023-10-02 | 5.20 | $5.18 | 49800 |
| 2023-09-29 | 5.22 | $5.28 | 20700 |
| 2023-09-28 | 5.21 | $5.26 | 33300 |
| 2023-09-27 | 5.22 | $5.32 | 27700 |
| 2023-09-26 | 5.21 | $5.25 | 35900 |
| 2023-09-25 | 5.21 | $5.25 | 29500 |
| 2023-09-22 | 5.21 | $5.25 | 58700 |
| 2023-09-21 | 5.22 | $5.16 | 35100 |
| 2023-09-20 | 5.24 | $5.23 | 37700 |
| 2023-09-19 | 5.26 | $5.16 | 59800 |
| 2023-09-18 | 5.29 | $5.22 | 68700 |
| 2023-09-15 | 5.32 | $5.29 | 141200 |
| 2023-09-14 | 5.34 | $5.31 | 31700 |
| 2023-09-13 | 5.35 | $5.33 | 87300 |
| 2023-09-12 | 5.37 | $5.40 | 66400 |
| 2023-09-11 | 5.37 | $5.44 | 54200 |
| 2023-09-08 | 5.37 | $5.47 | 29400 |
| 2023-09-07 | 5.36 | $5.40 | 24000 |
| 2023-09-06 | 5.36 | $5.39 | 31000 |
| 2023-09-05 | 5.37 | $5.53 | 46800 |
| 2023-09-01 | 5.35 | $5.48 | 56800 |
| 2023-08-31 | 5.33 | $5.40 | 33900 |
| 2023-08-30 | 5.34 | $5.26 | 34100 |
| 2023-08-29 | 5.37 | $5.34 | 34400 |
| 2023-08-28 | 5.39 | $5.25 | 19000 |
| 2023-08-25 | 5.44 | $5.29 | 59200 |
| 2023-08-24 | 5.49 | $5.34 | 74100 |
| 2023-08-23 | 5.53 | $5.29 | 50700 |
| 2023-08-22 | 5.59 | $5.30 | 60600 |
| 2023-08-21 | 5.66 | $5.51 | 78000 |
| 2023-08-18 | 5.70 | $5.50 | 117100 |
| 2023-08-17 | 5.74 | $5.27 | 50700 |
| 2023-08-16 | 5.84 | $5.30 | 167900 |
| 2023-08-15 | 5.95 | $5.35 | 144300 |
| 2023-08-14 | 6.07 | $5.51 | 165000 |
| 2023-08-11 | 6.17 | $5.81 | 353000 |
| 2023-08-10 | 6.22 | $6.27 | 42700 |
| 2023-08-09 | 6.18 | $6.23 | 161400 |
| 2023-08-08 | 6.15 | $6.18 | 64300 |
| 2023-08-07 | 6.12 | $6.19 | 58100 |
| 2023-08-04 | 6.07 | $6.13 | 62100 |
| 2023-08-03 | 6.04 | $6.00 | 169400 |
| 2023-08-02 | 6.02 | $5.98 | 78400 |
| 2023-08-01 | 6.01 | $6.06 | 85600 |
| 2023-07-31 | 5.97 | $6.04 | 113900 |
| 2023-07-28 | 5.93 | $5.87 | 20000 |
| 2023-07-27 | 5.92 | $5.79 | 75500 |
| 2023-07-26 | 5.93 | $5.88 | 30800 |
| 2023-07-25 | 5.91 | $5.82 | 28700 |
| 2023-07-24 | 5.90 | $5.89 | 53500 |
| 2023-07-21 | 5.88 | $5.92 | 43800 |
| 2023-07-20 | 5.84 | $5.89 | 61000 |
| 2023-07-19 | 5.81 | $6.00 | 82400 |
| 2023-07-18 | 5.74 | $5.96 | 71600 |
| 2023-07-17 | 5.67 | $5.61 | 86500 |
| 2023-07-14 | 5.66 | $5.69 | 204900 |
| 2023-07-13 | 5.63 | $6.06 | 202300 |
| 2023-07-12 | 5.52 | $5.86 | 301200 |
| 2023-07-11 | 5.43 | $5.65 | 211300 |
| 2023-07-10 | 5.37 | $5.47 | 37700 |
| 2023-07-07 | 5.34 | $5.42 | 51700 |
| 2023-07-06 | 5.31 | $5.29 | 976400 |
| 2023-07-05 | 5.31 | $5.34 | 165000 |
| 2023-07-03 | 5.29 | $5.39 | 57000 |
| 2023-06-30 | 5.26 | $5.34 | 40900 |
| 2023-06-29 | 5.24 | $5.32 | 43800 |
| 2023-06-28 | 5.21 | $5.33 | 75500 |
| 2023-06-27 | 5.18 | $5.31 | 84700 |
| 2023-06-26 | 5.15 | $5.28 | 62400 |
| 2023-06-23 | 5.12 | $5.12 | 77500 |
| 2023-06-22 | 5.12 | $5.19 | 46000 |
| 2023-06-21 | 5.11 | $5.20 | 78500 |
| 2023-06-20 | 5.08 | $5.22 | 165400 |
| 2023-06-16 | 5.06 | $5.22 | 93500 |
| 2023-06-15 | 5.02 | $5.13 | 55200 |
| 2023-06-14 | 5.00 | $5.00 | 99900 |
| 2023-06-13 | 5.01 | $5.17 | 173500 |
| 2023-06-12 | 4.98 | $5.07 | 129100 |
| 2023-06-09 | 4.96 | $5.08 | 102700 |
| 2023-06-08 | 4.95 | $5.00 | 147200 |
| 2023-06-07 | 4.94 | $4.97 | 135500 |
| 2023-06-06 | 4.95 | $4.95 | 89900 |
| 2023-06-05 | 4.95 | $4.93 | 82800 |
| 2023-06-02 | 4.97 | $5.00 | 45000 |
| 2023-06-01 | 4.97 | $4.90 | 57000 |
| 2023-05-31 | 5.00 | $4.91 | 85600 |
| 2023-05-30 | 5.02 | $4.82 | 72100 |
| 2023-05-26 | 5.07 | $4.99 | 84500 |
| 2023-05-25 | 5.10 | $5.08 | 38700 |
| 2023-05-24 | 5.11 | $5.15 | 45600 |
| 2023-05-23 | 5.10 | $5.27 | 125500 |
| 2023-05-22 | 5.07 | $5.19 | 133300 |
| 2023-05-19 | 5.05 | $5.11 | 86000 |
| 2023-05-18 | 5.05 | $5.09 | 77400 |
| 2023-05-17 | 5.05 | $4.97 | 111600 |
| 2023-05-16 | 5.07 | $5.04 | 90900 |
| 2023-05-15 | 5.09 | $5.07 | 153300 |
| 2023-05-12 | 5.10 | $5.13 | 144600 |
| 2023-05-11 | 5.10 | $5.13 | 107400 |
| 2023-05-10 | 5.10 | $5.18 | 93300 |
| 2023-05-09 | 5.09 | $5.14 | 58100 |
| 2023-05-08 | 5.09 | $5.19 | 69100 |
| 2023-05-05 | 5.08 | $5.15 | 75200 |
| 2023-05-04 | 5.08 | $5.00 | 52700 |
| 2023-05-03 | 5.10 | $5.00 | 59200 |
| 2023-05-02 | 5.14 | $5.04 | 150600 |
| 2023-05-01 | 5.17 | $5.13 | 222300 |
| 2023-04-28 | 5.18 | $5.36 | 87100 |
| 2023-04-27 | 5.15 | $5.11 | 69300 |
| 2023-04-26 | 5.17 | $5.02 | 141000 |
| 2023-04-25 | 5.21 | $5.04 | 101600 |
| 2023-04-24 | 5.26 | $5.14 | 114600 |
| 2023-04-21 | 5.29 | $5.04 | 92500 |
| 2023-04-20 | 5.35 | $5.11 | 142000 |
| 2023-04-19 | 5.40 | $5.26 | 71300 |
| 2023-04-18 | 5.43 | $5.32 | 110400 |
| 2023-04-17 | 5.45 | $5.50 | 84300 |
| 2023-04-14 | 5.44 | $5.67 | 74200 |
| 2023-04-13 | 5.39 | $5.63 | 175700 |
| 2023-04-12 | 5.33 | $5.64 | 110200 |
| 2023-04-11 | 5.27 | $5.47 | 93100 |
| 2023-04-10 | 5.24 | $5.36 | 100600 |
| 2023-04-06 | 5.22 | $5.30 | 105700 |
| 2023-04-05 | 5.21 | $5.33 | 83600 |
| 2023-04-04 | 5.19 | $5.30 | 109600 |
| 2023-04-03 | 5.18 | $5.40 | 215800 |
| 2023-03-31 | 5.15 | $5.34 | 76600 |
| 2023-03-30 | 5.13 | $5.30 | 115100 |
| 2023-03-29 | 5.11 | $5.36 | 123600 |
| 2023-03-28 | 5.07 | $5.32 | 115100 |
| 2023-03-27 | 5.05 | $5.17 | 254700 |
| 2023-03-24 | 5.04 | $5.38 | 315200 |
| 2023-03-23 | 5.00 | $5.05 | 268500 |
| 2023-03-22 | 5.02 | $5.11 | 196300 |
| 2023-03-21 | 5.03 | $5.00 | 255400 |
| 2023-03-20 | 5.07 | $4.99 | 354300 |
| 2023-03-17 | 5.12 | $4.76 | 322600 |
| 2023-03-16 | 5.22 | $4.87 | 292000 |
| 2023-03-15 | 5.32 | $4.87 | 342400 |
| 2023-03-14 | 5.44 | $5.25 | 77200 |
| 2023-03-13 | 5.50 | $5.18 | 174300 |
| 2023-03-10 | 5.58 | $5.35 | 100900 |
| 2023-03-09 | 5.64 | $5.49 | 138600 |
| 2023-03-08 | 5.68 | $5.77 | 75600 |
| 2023-03-07 | 5.67 | $5.84 | 63300 |
| 2023-03-06 | 5.64 | $5.81 | 107000 |
| 2023-03-03 | 5.61 | $5.90 | 43400 |
| 2023-03-02 | 5.56 | $5.73 | 69500 |
| 2023-03-01 | 5.55 | $5.79 | 56100 |
| 2023-02-28 | 5.51 | $5.75 | 218700 |
| 2023-02-27 | 5.48 | $5.82 | 132700 |
| 2023-02-24 | 5.43 | $5.65 | 71700 |
| 2023-02-23 | 5.41 | $5.53 | 408400 |
| 2023-02-22 | 5.42 | $5.34 | 171900 |
| 2023-02-21 | 5.47 | $5.33 | 141800 |
| 2023-02-17 | 5.52 | $5.45 | 229300 |
| 2023-02-16 | 5.57 | $5.61 | 104200 |
| 2023-02-15 | 5.59 | $5.62 | 65000 |
| 2023-02-14 | 5.61 | $5.67 | 144700 |
| 2023-02-13 | 5.62 | $5.63 | 122700 |
| 2023-02-10 | 5.65 | $5.75 | 87900 |
| 2023-02-09 | 5.66 | $5.59 | 220900 |
| 2023-02-08 | 5.70 | $5.70 | 466000 |
| 2023-02-07 | 5.73 | $5.82 | 150000 |
| 2023-02-06 | 5.74 | $5.75 | 119600 |
| 2023-02-03 | 5.77 | $5.77 | 115700 |
| 2023-02-02 | 5.80 | $5.70 | 497700 |
| 2023-02-01 | 5.85 | $5.85 | 361000 |
| 2023-01-31 | 5.88 | $5.91 | 834800 |
| 2023-01-30 | 5.91 | $5.86 | 227200 |
| 2023-01-27 | 5.95 | $5.90 | 174600 |
| 2023-01-26 | 5.98 | $5.90 | 105700 |
| 2023-01-25 | 6.03 | $5.95 | 197900 |
| 2023-01-24 | 6.08 | $6.12 | 643300 |
| 2023-01-23 | 6.09 | $6.15 | 224600 |
| 2023-01-20 | 6.11 | $5.97 | 60700 |
| 2023-01-19 | 6.16 | $5.94 | 89000 |
| 2023-01-18 | 6.24 | $5.96 | 124900 |
| 2023-01-17 | 6.32 | $6.35 | 183700 |
| 2023-01-13 | 6.33 | $6.31 | 50100 |
| 2023-01-12 | 6.36 | $6.35 | 305100 |
| 2023-01-11 | 6.38 | $6.27 | 47300 |
| 2023-01-10 | 6.43 | $6.48 | 58700 |
| 2023-01-09 | 6.43 | $6.49 | 51400 |
| 2023-01-06 | 6.44 | $6.39 | 61100 |
| 2023-01-05 | 6.47 | $6.26 | 86400 |
| 2023-01-04 | 6.54 | $6.26 | 49500 |
| 2023-01-03 | 6.61 | $6.41 | 133100 |
| 2022-12-30 | 6.67 | $6.63 | 33800 |
| 2022-12-29 | 6.69 | $6.62 | 43600 |
| 2022-12-28 | 6.72 | $6.57 | 65700 |
| 2022-12-27 | 6.76 | $6.93 | 60600 |
| 2022-12-23 | 6.74 | $6.85 | 25100 |
| 2022-12-22 | 6.72 | $6.75 | 27600 |
| 2022-12-21 | 6.73 | $6.82 | 57400 |
| 2022-12-20 | 6.72 | $6.86 | 59500 |
| 2022-12-19 | 6.71 | $6.73 | 64700 |
| 2022-12-16 | 6.72 | $6.70 | 66800 |
| 2022-12-15 | 6.74 | $6.77 | 20000 |
| 2022-12-14 | 6.75 | $6.71 | 28900 |
| 2022-12-13 | 6.77 | $6.73 | 64800 |
| 2022-12-12 | 6.80 | $6.53 | 72500 |
| 2022-12-09 | 6.87 | $6.40 | 95700 |
| 2022-12-08 | 6.98 | $6.48 | 52100 |
| 2022-12-07 | 7.09 | $6.66 | 42900 |
| 2022-12-06 | 7.18 | $6.67 | 37600 |
| 2022-12-05 | 7.28 | $6.77 | 54700 |
| 2022-12-02 | 7.38 | $7.22 | 28400 |
| 2022-12-01 | 7.40 | $7.35 | 59800 |
| 2022-11-30 | 7.39 | $7.36 | 60300 |
| 2022-11-29 | 7.38 | $7.21 | 68100 |
| 2022-11-28 | 7.40 | $7.20 | 54200 |
| 2022-11-25 | 7.43 | $7.43 | 6200 |
| 2022-11-23 | 7.40 | $7.39 | 25300 |
| 2022-11-22 | 7.38 | $7.36 | 67700 |
| 2022-11-21 | 7.37 | $7.20 | 69500 |
| 2022-11-18 | 7.38 | $7.32 | 64000 |
| 2022-11-17 | 7.37 | $7.30 | 53500 |
| 2022-11-16 | 7.36 | $7.37 | 49000 |
| 2022-11-15 | 7.33 | $7.43 | 104400 |
| 2022-11-14 | 7.29 | $7.39 | 102900 |
| 2022-11-11 | 7.24 | $7.32 | 118600 |
| 2022-11-10 | 7.20 | $7.26 | 87300 |
| 2022-11-09 | 7.17 | $7.00 | 75600 |
| 2022-11-08 | 7.18 | $7.46 | 142200 |
| 2022-11-07 | 7.10 | $7.40 | 217400 |
| 2022-11-04 | 7.01 | $7.20 | 92300 |
| 2022-11-03 | 6.96 | $7.10 | 35200 |
| 2022-11-02 | 6.91 | $7.06 | 62800 |
| 2022-11-01 | 6.87 | $7.13 | 53100 |
| 2022-10-31 | 6.80 | $6.97 | 113400 |
| 2022-10-28 | 6.75 | $6.94 | 88800 |
| 2022-10-27 | 6.71 | $6.85 | 97200 |
| 2022-10-26 | 6.67 | $6.96 | 80800 |
| 2022-10-25 | 6.61 | $6.90 | 76000 |
| 2022-10-24 | 6.55 | $6.73 | 80200 |
| 2022-10-21 | 6.51 | $6.63 | 54800 |
| 2022-10-20 | 6.49 | $6.56 | 42100 |
| 2022-10-19 | 6.48 | $6.57 | 69100 |
| 2022-10-18 | 6.47 | $6.49 | 22000 |
| 2022-10-17 | 6.48 | $6.45 | 64700 |
| 2022-10-14 | 6.49 | $6.50 | 45200 |
| 2022-10-13 | 6.50 | $6.57 | 31600 |
| 2022-10-12 | 6.49 | $6.47 | 54800 |
| 2022-10-11 | 6.50 | $6.55 | 55500 |
| 2022-10-10 | 6.50 | $6.54 | 75700 |
| 2022-10-07 | 6.50 | $6.64 | 62700 |
| 2022-10-06 | 6.48 | $6.71 | 32500 |
| 2022-10-05 | 6.45 | $6.72 | 41700 |
| 2022-10-04 | 6.40 | $6.63 | 52600 |
| 2022-10-03 | 6.37 | $6.42 | 46300 |
| 2022-09-30 | 6.38 | $6.32 | 40100 |
| 2022-09-29 | 6.42 | $6.26 | 77500 |
| 2022-09-28 | 6.47 | $6.32 | 97300 |
| 2022-09-27 | 6.52 | $6.08 | 132900 |
| 2022-09-26 | 6.62 | $6.00 | 81500 |
| 2022-09-23 | 6.77 | $6.22 | 130900 |
| 2022-09-22 | 6.89 | $6.60 | 53800 |
| 2022-09-21 | 6.95 | $6.76 | 55700 |
| 2022-09-20 | 6.98 | $6.81 | 93200 |
| 2022-09-19 | 7.01 | $6.76 | 134000 |
| 2022-09-16 | 7.05 | $6.95 | 307600 |
| 2022-09-15 | 7.06 | $6.87 | 91000 |
| 2022-09-14 | 7.09 | $7.03 | 93000 |
| 2022-09-13 | 7.09 | $6.85 | 77800 |
| 2022-09-12 | 7.12 | $6.97 | 74700 |
| 2022-09-09 | 7.13 | $6.94 | 51800 |
| 2022-09-08 | 7.16 | $6.82 | 102800 |
| 2022-09-07 | 7.20 | $6.75 | 94400 |
| 2022-09-06 | 7.27 | $6.79 | 138400 |
| 2022-09-02 | 7.34 | $7.03 | 117600 |
| 2022-09-01 | 7.37 | $6.93 | 108800 |
| 2022-08-31 | 7.43 | $7.20 | 73800 |
| 2022-08-30 | 7.43 | $7.16 | 91000 |
| 2022-08-29 | 7.44 | $7.57 | 91100 |
| 2022-08-26 | 7.37 | $7.56 | 48400 |
| 2022-08-25 | 7.28 | $7.60 | 58900 |
| 2022-08-24 | 7.16 | $7.62 | 89400 |
| 2022-08-23 | 7.02 | $7.58 | 204200 |
| 2022-08-22 | 6.87 | $7.35 | 204200 |
| 2022-08-19 | 6.74 | $7.19 | 184300 |
| 2022-08-18 | 6.61 | $7.18 | 113400 |
| 2022-08-17 | 6.47 | $6.80 | 75400 |
| 2022-08-16 | 6.39 | $6.82 | 111400 |
| 2022-08-15 | 6.29 | $6.54 | 100600 |
| 2022-08-12 | 6.23 | $6.48 | 120600 |
| 2022-08-11 | 6.17 | $6.35 | 82600 |
| 2022-08-10 | 6.13 | $6.13 | 97300 |
| 2022-08-09 | 6.13 | $6.12 | 22500 |
| 2022-08-08 | 6.14 | $6.04 | 74800 |
| 2022-08-05 | 6.16 | $6.12 | 63500 |
| 2022-08-04 | 6.16 | $6.09 | 57700 |
| 2022-08-03 | 6.18 | $6.16 | 81100 |
| 2022-08-02 | 6.18 | $6.25 | 75600 |
| 2022-08-01 | 6.16 | $6.31 | 95300 |
| 2022-07-29 | 6.13 | $6.39 | 102400 |
| 2022-07-28 | 6.08 | $6.31 | 77600 |
| 2022-07-27 | 6.03 | $6.33 | 36900 |
| 2022-07-26 | 5.98 | $6.31 | 101000 |
| 2022-07-25 | 5.92 | $6.28 | 88800 |
| 2022-07-22 | 5.86 | $6.07 | 185400 |
| 2022-07-21 | 5.83 | $6.01 | 28700 |
| 2022-07-20 | 5.81 | $6.18 | 38400 |
| 2022-07-19 | 5.75 | $6.09 | 25800 |
| 2022-07-18 | 5.71 | $6.01 | 55400 |
| 2022-07-15 | 5.67 | $5.86 | 67600 |
| 2022-07-14 | 5.66 | $5.64 | 93200 |
| 2022-07-13 | 5.70 | $5.74 | 164300 |
| 2022-07-12 | 5.73 | $5.62 | 107600 |
| 2022-07-11 | 5.79 | $5.94 | 55900 |
| 2022-07-08 | 5.79 | $5.95 | 70600 |
| 2022-07-07 | 5.79 | $5.96 | 102900 |
| 2022-07-06 | 5.80 | $5.65 | 164000 |
| 2022-07-05 | 5.87 | $5.60 | 243000 |
| 2022-07-01 | 5.96 | $6.15 | 175800 |
| 2022-06-30 | 5.96 | $5.89 | 308700 |
| 2022-06-29 | 6.01 | $6.13 | 157900 |
| 2022-06-28 | 6.02 | $6.31 | 102500 |
| 2022-06-27 | 5.99 | $6.05 | 129000 |
| 2022-06-24 | 6.02 | $5.79 | 272800 |
| 2022-06-23 | 6.11 | $5.47 | 261200 |
| 2022-06-22 | 6.28 | $5.85 | 151900 |
| 2022-06-21 | 6.40 | $6.13 | 332000 |
| 2022-06-17 | 6.49 | $5.97 | 456100 |
| 2022-06-16 | 6.62 | $6.13 | 268100 |
| 2022-06-15 | 6.74 | $6.44 | 226100 |
| 2022-06-14 | 6.81 | $6.31 | 281200 |
| 2022-06-13 | 6.93 | $6.49 | 359900 |
| 2022-06-10 | 7.03 | $6.99 | 216200 |
| 2022-06-09 | 7.03 | $6.95 | 202900 |
| 2022-06-08 | 7.05 | $6.99 | 435300 |
| 2022-06-07 | 7.06 | $7.06 | 381100 |
| 2022-06-06 | 7.06 | $7.00 | 519300 |
| 2022-06-03 | 7.06 | $7.06 | 424300 |
| 2022-06-02 | 7.06 | $7.10 | 366200 |
| 2022-06-01 | 7.05 | $6.99 | 420000 |
| 2022-05-31 | 7.06 | $6.98 | 320000 |
| 2022-05-27 | 7.07 | $7.11 | 203500 |
| 2022-05-26 | 7.06 | $7.05 | 354100 |
| 2022-05-25 | 7.05 | $6.85 | 450400 |
| 2022-05-24 | 7.09 | $6.97 | 91900 |
| 2022-05-23 | 7.11 | $6.92 | 484300 |
| 2022-05-20 | 7.14 | $6.96 | 73600 |
| 2022-05-19 | 7.17 | $7.02 | 131600 |
| 2022-05-18 | 7.19 | $6.91 | 193600 |
| 2022-05-17 | 7.23 | $7.00 | 242300 |
| 2022-05-16 | 7.27 | $7.03 | 201700 |
| 2022-05-13 | 7.30 | $7.00 | 229600 |
| 2022-05-12 | 7.34 | $6.97 | 214900 |
| 2022-05-11 | 7.39 | $6.97 | 163600 |
| 2022-05-10 | 7.45 | $6.94 | 104100 |
| 2022-05-09 | 7.52 | $6.99 | 188600 |
| 2022-05-06 | 7.59 | $7.37 | 98100 |
| 2022-05-05 | 7.59 | $7.45 | 185900 |
| 2022-05-04 | 7.57 | $7.79 | 316200 |
| 2022-05-03 | 7.48 | $7.54 | 308500 |
| 2022-05-02 | 7.42 | $7.37 | 233900 |
| 2022-04-29 | 7.38 | $7.40 | 107900 |
| 2022-04-28 | 7.33 | $7.50 | 166700 |
| 2022-04-27 | 7.24 | $7.25 | 162600 |
| 2022-04-26 | 7.20 | $7.13 | 77800 |
| 2022-04-25 | 7.17 | $7.21 | 158500 |
| 2022-04-22 | 7.11 | $7.33 | 118600 |
| 2022-04-21 | 7.02 | $7.23 | 257300 |
| 2022-04-20 | 6.94 | $7.44 | 63000 |
| 2022-04-19 | 6.79 | $7.20 | 102500 |
| 2022-04-18 | 6.67 | $7.33 | 460900 |
| 2022-04-14 | 6.50 | $6.80 | 405200 |
| 2022-04-13 | 6.42 | $6.50 | 58300 |
| 2022-04-12 | 6.38 | $6.13 | 94900 |
| 2022-04-11 | 6.41 | $6.30 | 104900 |
| 2022-04-08 | 6.41 | $6.46 | 103900 |
| 2022-04-07 | 6.38 | $6.30 | 23300 |
| 2022-04-06 | 6.38 | $6.33 | 39500 |
| 2022-04-05 | 6.36 | $6.44 | 39400 |
| 2022-04-04 | 6.32 | $6.54 | 51100 |
| 2022-04-01 | 6.25 | $6.52 | 95900 |
| 2022-03-31 | 6.18 | $6.45 | 58000 |
| 2022-03-30 | 6.10 | $6.45 | 62300 |
| 2022-03-29 | 6.01 | $6.32 | 42200 |
| 2022-03-28 | 5.94 | $6.14 | 151100 |
| 2022-03-25 | 5.89 | $6.52 | 252000 |
| 2022-03-24 | 5.75 | $5.90 | 97500 |
| 2022-03-23 | 5.72 | $5.42 | 67100 |
| 2022-03-22 | 5.79 | $5.69 | 24800 |
| 2022-03-21 | 5.81 | $5.67 | 115200 |
| 2022-03-18 | 5.84 | $5.86 | 184900 |
| 2022-03-17 | 5.83 | $5.70 | 48200 |
| 2022-03-16 | 5.85 | $5.58 | 14300 |
| 2022-03-15 | 5.91 | $5.53 | 20200 |
| 2022-03-14 | 5.98 | $5.70 | 93400 |
| 2022-03-11 | 6.03 | $6.00 | 31300 |
| 2022-03-10 | 6.02 | $6.01 | 68100 |
| 2022-03-09 | 6.01 | $5.85 | 85500 |
| 2022-03-08 | 6.03 | $6.25 | 310300 |
| 2022-03-07 | 5.97 | $6.02 | 374800 |
| 2022-03-04 | 5.95 | $5.96 | 82300 |
| 2022-03-03 | 5.93 | $5.99 | 31000 |
| 2022-03-02 | 5.91 | $5.99 | 28900 |
| 2022-03-01 | 5.88 | $5.98 | 36300 |
| 2022-02-28 | 5.85 | $6.04 | 21600 |
| 2022-02-25 | 5.79 | $5.88 | 16500 |
| 2022-02-24 | 5.77 | $5.88 | 57700 |
| 2022-02-23 | 5.74 | $5.69 | 15800 |
| 2022-02-22 | 5.74 | $5.63 | 8300 |
| 2022-02-18 | 5.76 | $5.78 | 6800 |
| 2022-02-17 | 5.75 | $5.75 | 8500 |
| 2022-02-16 | 5.74 | $5.80 | 6200 |
| 2022-02-15 | 5.72 | $5.75 | 4900 |
| 2022-02-14 | 5.71 | $5.65 | 6500 |
| 2022-02-11 | 5.71 | $5.80 | 14500 |
| 2022-02-10 | 5.69 | $5.79 | 4900 |
| 2022-02-09 | 5.66 | $5.68 | 4800 |
| 2022-02-08 | 5.65 | $5.56 | 9500 |
| 2022-02-07 | 5.66 | $5.77 | 22300 |
| 2022-02-04 | 5.64 | $5.69 | 4000 |
| 2022-02-03 | 5.62 | $5.56 | 27300 |
| 2022-02-02 | 5.63 | $5.80 | 39700 |
| 2022-02-01 | 5.59 | $5.80 | 68300 |
| 2022-01-31 | 5.54 | $5.55 | 30900 |
| 2022-01-28 | 5.54 | $5.46 | 4900 |
| 2022-01-27 | 5.55 | $5.42 | 4000 |
| 2022-01-26 | 5.58 | $5.45 | 9600 |
| 2022-01-25 | 5.61 | $5.54 | 18200 |
| 2022-01-24 | 5.62 | $5.14 | 28800 |
| 2022-01-21 | 5.71 | $5.59 | 11800 |
| 2022-01-20 | 5.73 | $5.68 | 13400 |
| 2022-01-19 | 5.73 | $5.72 | 24700 |
| 2022-01-18 | 5.72 | $5.77 | 74900 |
| 2022-01-14 | 5.69 | $5.67 | 3400 |
| 2022-01-13 | 5.69 | $5.74 | 7300 |
| 2022-01-12 | 5.66 | $5.66 | 40700 |
| 2022-01-11 | 5.65 | $5.72 | 31500 |
| 2022-01-10 | 5.63 | $5.72 | 33000 |
| 2022-01-07 | 5.60 | $5.66 | 2900 |
| 2022-01-06 | 5.58 | $5.61 | 5400 |
| 2022-01-05 | 5.56 | $5.62 | 14100 |
| 2022-01-04 | 5.54 | $5.61 | 12300 |
| 2022-01-03 | 5.52 | $5.75 | 14500 |
| 2021-12-31 | 5.46 | $5.68 | 15300 |
| 2021-12-30 | 5.41 | $5.66 | 5600 |
| 2021-12-29 | 5.36 | $5.59 | 15500 |
| 2021-12-28 | 5.31 | $5.70 | 64500 |
| 2021-12-27 | 5.23 | $5.15 | 9000 |
| 2021-12-23 | 5.26 | $5.27 | 3600 |
| 2021-12-22 | 5.26 | $5.15 | 11800 |
| 2021-12-21 | 5.30 | $5.16 | 33100 |
| 2021-12-20 | 5.33 | $5.22 | 17400 |
| 2021-12-17 | 5.36 | $5.39 | 9600 |
| 2021-12-16 | 5.35 | $5.31 | 4600 |
| 2021-12-15 | 5.36 | $5.33 | 7000 |
| 2021-12-14 | 5.37 | $5.33 | 8900 |
| 2021-12-13 | 5.39 | $5.42 | 12800 |
| 2021-12-10 | 5.38 | $5.50 | 8200 |
| 2021-12-09 | 5.36 | $5.41 | 9900 |
| 2021-12-08 | 5.35 | $5.53 | 6700 |
| 2021-12-07 | 5.32 | $5.49 | 12300 |
| 2021-12-06 | 5.29 | $5.27 | 16600 |
| 2021-12-03 | 5.30 | $5.38 | 24300 |
| 2021-12-02 | 5.29 | $5.41 | 52700 |
| 2021-12-01 | 5.28 | $5.33 | 41500 |
| 2021-11-30 | 5.28 | $5.49 | 30000 |
| 2021-11-29 | 5.24 | $5.34 | 28800 |
| 2021-11-26 | 5.23 | $5.30 | 3700 |
| 2021-11-24 | 5.23 | $5.15 | 5300 |
| 2021-11-23 | 5.26 | $5.08 | 40000 |
| 2021-11-22 | 5.32 | $5.10 | 21600 |
| 2021-11-19 | 5.38 | $5.18 | 10600 |
| 2021-11-18 | 5.43 | $5.20 | 15300 |
| 2021-11-17 | 5.48 | $5.23 | 28200 |
| 2021-11-16 | 5.54 | $5.36 | 16700 |
| 2021-11-15 | 5.58 | $5.28 | 38800 |
| 2021-11-12 | 5.64 | $5.57 | 7300 |
| 2021-11-11 | 5.65 | $5.58 | 5900 |
| 2021-11-10 | 5.66 | $5.62 | 14100 |
| 2021-11-09 | 5.67 | $5.74 | 13400 |
| 2021-11-08 | 5.65 | $5.75 | 45200 |
| 2021-11-05 | 5.62 | $5.65 | 10200 |
| 2021-11-04 | 5.61 | $5.57 | 9800 |
| 2021-11-03 | 5.62 | $5.60 | 12100 |
| 2021-11-02 | 5.62 | $5.50 | 35400 |
| 2021-11-01 | 5.64 | $5.63 | 12000 |
| 2021-10-29 | 5.64 | $5.43 | 11900 |
| 2021-10-28 | 5.67 | $5.54 | 27300 |
| 2021-10-27 | 5.70 | $5.57 | 20400 |
| 2021-10-26 | 5.71 | $5.60 | 36800 |
| 2021-10-25 | 5.73 | $5.50 | 33000 |
| 2021-10-22 | 5.76 | $5.56 | 20500 |
| 2021-10-21 | 5.79 | $5.67 | 9100 |
| 2021-10-20 | 5.80 | $5.76 | 4300 |
| 2021-10-19 | 5.79 | $5.64 | 26300 |
| 2021-10-18 | 5.81 | $5.56 | 23900 |
| 2021-10-15 | 5.84 | $5.62 | 20600 |
| 2021-10-14 | 5.86 | $5.79 | 14700 |
| 2021-10-13 | 5.85 | $5.74 | 12700 |
| 2021-10-12 | 5.85 | $5.80 | 13800 |
| 2021-10-11 | 5.83 | $5.78 | 31800 |
| 2021-10-08 | 5.81 | $5.80 | 39400 |
| 2021-10-07 | 5.79 | $5.76 | 25100 |
| 2021-10-06 | 5.77 | $5.80 | 46300 |
| 2021-10-05 | 5.73 | $5.78 | 100500 |
| 2021-10-04 | 5.69 | $5.70 | 117200 |
| 2021-10-01 | 5.67 | $6.10 | 271800 |
| 2021-09-30 | 5.55 | $6.44 | 230100 |
| 2021-09-29 | 5.34 | $5.44 | 12600 |
| 2021-09-28 | 5.30 | $5.39 | 37000 |
| 2021-09-27 | 5.27 | $5.43 | 34700 |
| 2021-09-24 | 5.23 | $5.42 | 132500 |
| 2021-09-23 | 5.18 | $5.20 | 12700 |
| 2021-09-22 | 5.17 | $5.19 | 3400 |
| 2021-09-21 | 5.16 | $5.15 | 32500 |
| 2021-09-20 | 5.15 | $5.17 | 12500 |
| 2021-09-17 | 5.14 | $5.15 | 146000 |
| 2021-09-16 | 5.14 | $5.00 | 56000 |
| 2021-09-15 | 5.16 | $5.18 | 42900 |
| 2021-09-14 | 5.15 | $5.19 | 28700 |
| 2021-09-13 | 5.13 | $5.18 | 18200 |
| 2021-09-10 | 5.11 | $5.20 | 11500 |
| 2021-09-09 | 5.09 | $5.20 | 71500 |
| 2021-09-08 | 5.06 | $5.10 | 20800 |
| 2021-09-07 | 5.04 | $5.09 | 18300 |
| 2021-09-03 | 5.03 | $4.96 | 23300 |
| 2021-09-02 | 5.04 | $5.01 | 18800 |
| 2021-09-01 | 5.05 | $5.10 | 11400 |
| 2021-08-31 | 5.03 | $5.11 | 14300 |
| 2021-08-30 | 5.01 | $5.08 | 4800 |
| 2021-08-27 | 4.99 | $5.10 | 25200 |
| 2021-08-26 | 4.97 | $5.10 | 26600 |
| 2021-08-25 | 4.94 | $5.04 | 16100 |
| 2021-08-24 | 4.92 | $5.08 | 16700 |
| 2021-08-23 | 4.88 | $4.82 | 21700 |
| 2021-08-20 | 4.90 | $4.73 | 26000 |
| 2021-08-19 | 4.94 | $4.71 | 27100 |
| 2021-08-18 | 4.99 | $4.93 | 44600 |
| 2021-08-17 | 5.00 | $4.81 | 23100 |
| 2021-08-16 | 5.04 | $4.81 | 58600 |
| 2021-08-13 | 5.08 | $5.04 | 37700 |
| 2021-08-12 | 5.08 | $5.19 | 39400 |
| 2021-08-11 | 5.05 | $5.20 | 65600 |
| 2021-08-10 | 5.02 | $4.86 | 40600 |
| 2021-08-09 | 5.05 | $4.76 | 72000 |
| 2021-08-06 | 5.10 | $5.04 | 29800 |
| 2021-08-05 | 5.11 | $5.03 | 56800 |
| 2021-08-04 | 5.11 | $4.95 | 12000 |
| 2021-08-03 | 5.13 | $5.04 | 45400 |
| 2021-08-02 | 5.14 | $4.93 | 38000 |
| 2021-07-30 | 5.17 | $5.07 | 8900 |
| 2021-07-29 | 5.18 | $5.11 | 20600 |
| 2021-07-28 | 5.17 | $4.97 | 36500 |
| 2021-07-27 | 5.20 | $5.07 | 19700 |
| 2021-07-26 | 5.21 | $5.03 | 40200 |
| 2021-07-23 | 5.22 | $5.12 | 25100 |
| 2021-07-22 | 5.22 | $5.15 | 48100 |
| 2021-07-21 | 5.21 | $5.13 | 25200 |
| 2021-07-20 | 5.20 | $5.07 | 54800 |
| 2021-07-19 | 5.20 | $5.15 | 60500 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
5.41
2026-07-16
Close Price
$5.50
Vol: 124568
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.31
Average
5.78
Maximum
8.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 5.41 | $5.50 | 124568 |
| 2026-07-15 | 5.37 | $5.49 | 118047 |
| 2026-07-14 | 5.34 | $5.50 | 165200 |
| 2026-07-13 | 5.29 | $5.45 | 183263 |
| 2026-07-10 | 5.26 | $5.22 | 137500 |
| 2026-07-09 | 5.29 | $5.31 | 118896 |
| 2026-07-08 | 5.30 | $5.51 | 112749 |
| 2026-07-07 | 5.25 | $5.38 | 167500 |
| 2026-07-06 | 5.23 | $5.17 | 232993 |
| 2026-07-02 | 5.28 | $5.40 | 159600 |
| 2026-07-01 | 5.27 | $5.45 | 119747 |
| 2026-06-30 | 5.24 | $5.41 | 163600 |
| 2026-06-29 | 5.22 | $5.49 | 293102 |
| 2026-06-26 | 5.18 | $5.42 | 479526 |
| 2026-06-25 | 5.15 | $5.23 | 234500 |
| 2026-06-24 | 5.18 | $5.15 | 228426 |
| 2026-06-23 | 5.24 | $5.30 | 112533 |
| 2026-06-22 | 5.28 | $5.21 | 262302 |
| 2026-06-18 | 5.36 | $5.30 | 326700 |
| 2026-06-17 | 5.42 | $5.39 | 147400 |
| 2026-06-16 | 5.48 | $5.38 | 193717 |
| 2026-06-15 | 5.56 | $5.26 | 217329 |
| 2026-06-12 | 5.70 | $5.62 | 142138 |
| 2026-06-11 | 5.75 | $5.66 | 143008 |
| 2026-06-10 | 5.81 | $5.93 | 146074 |
| 2026-06-09 | 5.79 | $5.83 | 104500 |
| 2026-06-08 | 5.81 | $5.98 | 103866 |
| 2026-06-05 | 5.78 | $5.79 | 107000 |
| 2026-06-04 | 5.80 | $5.93 | 87900 |
| 2026-06-03 | 5.79 | $5.85 | 119600 |
| 2026-06-02 | 5.81 | $5.81 | 124522 |
| 2026-06-01 | 5.84 | $5.83 | 143500 |
| 2026-05-29 | 5.88 | $5.66 | 152643 |
| 2026-05-28 | 5.97 | $5.83 | 148709 |
| 2026-05-27 | 6.04 | $5.77 | 138124 |
| 2026-05-26 | 6.14 | $5.84 | 194500 |
| 2026-05-22 | 6.25 | $6.19 | 169900 |
| 2026-05-21 | 6.26 | $6.23 | 263700 |
| 2026-05-20 | 6.27 | $6.22 | 288900 |
| 2026-05-19 | 6.27 | $6.49 | 212023 |
| 2026-05-18 | 6.20 | $6.39 | 415100 |
| 2026-05-15 | 6.13 | $6.18 | 172902 |
| 2026-05-14 | 6.12 | $6.35 | 161937 |
| 2026-05-13 | 6.05 | $6.15 | 117847 |
| 2026-05-12 | 6.04 | $6.19 | 272280 |
| 2026-05-11 | 6.00 | $5.98 | 127700 |
| 2026-05-08 | 6.03 | $5.82 | 140900 |
| 2026-05-07 | 6.11 | $5.88 | 228301 |
| 2026-05-06 | 6.19 | $5.95 | 289013 |
| 2026-05-05 | 6.27 | $6.31 | 105925 |
| 2026-05-04 | 6.25 | $6.30 | 165534 |
| 2026-05-01 | 6.22 | $6.31 | 162900 |
| 2026-04-30 | 6.19 | $6.36 | 117100 |
| 2026-04-29 | 6.13 | $6.34 | 236670 |
| 2026-04-28 | 6.06 | $6.24 | 94780 |
| 2026-04-27 | 6.02 | $6.19 | 101633 |
| 2026-04-24 | 5.97 | $6.06 | 168500 |
| 2026-04-23 | 5.96 | $6.00 | 163623 |
| 2026-04-22 | 5.97 | $5.91 | 253237 |
| 2026-04-21 | 6.01 | $6.00 | 139800 |
| 2026-04-20 | 6.03 | $5.97 | 222531 |
| 2026-04-17 | 6.06 | $5.82 | 348419 |
| 2026-04-16 | 6.14 | $5.99 | 239406 |
| 2026-04-15 | 6.19 | $6.00 | 156783 |
| 2026-04-14 | 6.25 | $6.03 | 198643 |
| 2026-04-13 | 6.30 | $6.08 | 91038 |
| 2026-04-10 | 6.35 | $6.12 | 205600 |
| 2026-04-09 | 6.40 | $6.19 | 291312 |
| 2026-04-08 | 6.42 | $6.14 | 300000 |
| 2026-04-07 | 6.47 | $6.47 | 161029 |
| 2026-04-06 | 6.42 | $6.35 | 185900 |
| 2026-04-02 | 6.39 | $6.36 | 285700 |
| 2026-04-01 | 6.34 | $6.17 | 434217 |
| 2026-03-31 | 6.34 | $6.16 | 313337 |
| 2026-03-30 | 6.34 | $6.36 | 264100 |
| 2026-03-27 | 6.27 | $6.25 | 286913 |
| 2026-03-26 | 6.21 | $6.04 | 471100 |
| 2026-03-25 | 6.20 | $6.20 | 271600 |
| 2026-03-24 | 6.13 | $6.20 | 316224 |
| 2026-03-23 | 6.05 | $6.00 | 246800 |
| 2026-03-20 | 6.00 | $6.04 | 763039 |
| 2026-03-19 | 5.93 | $6.03 | 283211 |
| 2026-03-18 | 5.84 | $5.80 | 252218 |
| 2026-03-17 | 5.80 | $5.83 | 224619 |
| 2026-03-16 | 5.73 | $5.58 | 217700 |
| 2026-03-13 | 5.73 | $5.61 | 164978 |
| 2026-03-12 | 5.71 | $5.75 | 285500 |
| 2026-03-11 | 5.64 | $5.64 | 273900 |
| 2026-03-10 | 5.58 | $5.48 | 296205 |
| 2026-03-09 | 5.56 | $5.57 | 388919 |
| 2026-03-06 | 5.50 | $5.70 | 280343 |
| 2026-03-05 | 5.38 | $5.62 | 294295 |
| 2026-03-04 | 5.26 | $5.41 | 229438 |
| 2026-03-03 | 5.18 | $5.29 | 389400 |
| 2026-03-02 | 5.11 | $5.32 | 425871 |
| 2026-02-27 | 5.02 | $5.12 | 363100 |
| 2026-02-26 | 4.96 | $4.91 | 132729 |
| 2026-02-25 | 4.96 | $4.87 | 148700 |
| 2026-02-24 | 4.98 | $4.89 | 121500 |
| 2026-02-23 | 4.98 | $4.91 | 183161 |
| 2026-02-20 | 4.98 | $4.99 | 89400 |
| 2026-02-19 | 4.96 | $5.10 | 149700 |
| 2026-02-18 | 4.89 | $4.93 | 139900 |
| 2026-02-17 | 4.86 | $4.79 | 167223 |
| 2026-02-13 | 4.87 | $4.92 | 160000 |
| 2026-02-12 | 4.83 | $4.75 | 243923 |
| 2026-02-11 | 4.84 | $4.79 | 154500 |
| 2026-02-10 | 4.84 | $4.74 | 140700 |
| 2026-02-09 | 4.86 | $4.85 | 86954 |
| 2026-02-06 | 4.84 | $4.85 | 297647 |
| 2026-02-05 | 4.81 | $4.66 | 148600 |
| 2026-02-04 | 4.84 | $4.79 | 126800 |
| 2026-02-03 | 4.83 | $4.71 | 169300 |
| 2026-02-02 | 4.84 | $4.78 | 237400 |
| 2026-01-30 | 4.84 | $4.99 | 169500 |
| 2026-01-29 | 4.76 | $5.02 | 414500 |
| 2026-01-28 | 4.66 | $4.76 | 130200 |
| 2026-01-27 | 4.61 | $4.74 | 84800 |
| 2026-01-26 | 4.56 | $4.68 | 117200 |
| 2026-01-23 | 4.52 | $4.64 | 192700 |
| 2026-01-22 | 4.48 | $4.72 | 146800 |
| 2026-01-21 | 4.41 | $4.63 | 142400 |
| 2026-01-20 | 4.35 | $4.47 | 120400 |
| 2026-01-16 | 4.34 | $4.41 | 118700 |
| 2026-01-15 | 4.34 | $4.50 | 107500 |
| 2026-01-14 | 4.32 | $4.40 | 132500 |
| 2026-01-13 | 4.32 | $4.44 | 224000 |
| 2026-01-12 | 4.31 | $4.33 | 149400 |
| 2026-01-09 | 4.34 | $4.25 | 111500 |
| 2026-01-08 | 4.41 | $4.37 | 181500 |
| 2026-01-07 | 4.45 | $4.30 | 205400 |
| 2026-01-06 | 4.53 | $4.35 | 194100 |
| 2026-01-05 | 4.61 | $4.47 | 147000 |
| 2026-01-02 | 4.68 | $4.60 | 95100 |
| 2025-12-31 | 4.71 | $4.64 | 142400 |
| 2025-12-30 | 4.74 | $4.70 | 99700 |
| 2025-12-29 | 4.76 | $4.72 | 113900 |
| 2025-12-26 | 4.78 | $4.80 | 138000 |
| 2025-12-24 | 4.77 | $4.86 | 107800 |
| 2025-12-23 | 4.75 | $4.77 | 214800 |
| 2025-12-22 | 4.75 | $4.56 | 179600 |
| 2025-12-19 | 4.81 | $4.57 | 340000 |
| 2025-12-18 | 4.89 | $4.74 | 204800 |
| 2025-12-17 | 4.93 | $4.89 | 140500 |
| 2025-12-16 | 4.94 | $4.79 | 126800 |
| 2025-12-15 | 4.97 | $4.88 | 164000 |
| 2025-12-12 | 4.98 | $5.02 | 127000 |
| 2025-12-11 | 4.95 | $4.97 | 100900 |
| 2025-12-10 | 4.92 | $4.95 | 100500 |
| 2025-12-09 | 4.90 | $4.83 | 57400 |
| 2025-12-08 | 4.90 | $4.81 | 103200 |
| 2025-12-05 | 4.92 | $4.95 | 91500 |
| 2025-12-04 | 4.89 | $5.01 | 60700 |
| 2025-12-03 | 4.84 | $5.04 | 123900 |
| 2025-12-02 | 4.76 | $4.68 | 174000 |
| 2025-12-01 | 4.79 | $4.83 | 122800 |
| 2025-11-28 | 4.77 | $4.81 | 88400 |
| 2025-11-26 | 4.75 | $4.76 | 83900 |
| 2025-11-25 | 4.74 | $4.69 | 81100 |
| 2025-11-24 | 4.76 | $4.73 | 100900 |
| 2025-11-21 | 4.77 | $4.69 | 136700 |
| 2025-11-20 | 4.79 | $4.66 | 114200 |
| 2025-11-19 | 4.82 | $4.76 | 131300 |
| 2025-11-18 | 4.83 | $4.83 | 128000 |
| 2025-11-17 | 4.82 | $4.77 | 267400 |
| 2025-11-14 | 4.83 | $4.85 | 137600 |
| 2025-11-13 | 4.82 | $4.81 | 65400 |
| 2025-11-12 | 4.81 | $4.90 | 297900 |
| 2025-11-11 | 4.78 | $5.02 | 230500 |
| 2025-11-10 | 4.70 | $4.74 | 621400 |
| 2025-11-07 | 4.69 | $4.54 | 303400 |
| 2025-11-06 | 4.74 | $4.64 | 119600 |
| 2025-11-05 | 4.78 | $4.80 | 73600 |
| 2025-11-04 | 4.77 | $4.79 | 97300 |
| 2025-11-03 | 4.77 | $4.87 | 238900 |
| 2025-10-31 | 4.74 | $4.80 | 107600 |
| 2025-10-30 | 4.73 | $4.70 | 101300 |
| 2025-10-29 | 4.75 | $4.73 | 76000 |
| 2025-10-28 | 4.77 | $4.77 | 104500 |
| 2025-10-27 | 4.77 | $4.89 | 100000 |
| 2025-10-24 | 4.75 | $4.94 | 126200 |
| 2025-10-23 | 4.70 | $4.83 | 89600 |
| 2025-10-22 | 4.68 | $4.74 | 79400 |
| 2025-10-21 | 4.69 | $4.62 | 304800 |
| 2025-10-20 | 4.73 | $4.78 | 81300 |
| 2025-10-17 | 4.75 | $4.71 | 100200 |
| 2025-10-16 | 4.78 | $4.72 | 171300 |
| 2025-10-15 | 4.83 | $4.81 | 148200 |
| 2025-10-14 | 4.86 | $4.81 | 177100 |
| 2025-10-13 | 4.90 | $4.95 | 190200 |
| 2025-10-10 | 4.91 | $4.78 | 224800 |
| 2025-10-09 | 4.97 | $4.99 | 151200 |
| 2025-10-08 | 4.99 | $5.07 | 82600 |
| 2025-10-07 | 4.98 | $5.00 | 222100 |
| 2025-10-06 | 5.00 | $5.15 | 130600 |
| 2025-10-03 | 4.98 | $5.16 | 263500 |
| 2025-10-02 | 4.95 | $5.00 | 455300 |
| 2025-10-01 | 4.98 | $4.88 | 177100 |
| 2025-09-30 | 5.04 | $5.04 | 306400 |
| 2025-09-29 | 5.08 | $5.02 | 242200 |
| 2025-09-26 | 5.13 | $5.18 | 243100 |
| 2025-09-25 | 5.14 | $5.15 | 144800 |
| 2025-09-24 | 5.17 | $5.32 | 90800 |
| 2025-09-23 | 5.16 | $5.20 | 144900 |
| 2025-09-22 | 5.19 | $5.18 | 209800 |
| 2025-09-19 | 5.23 | $5.19 | 380200 |
| 2025-09-18 | 5.28 | $5.20 | 115600 |
| 2025-09-17 | 5.34 | $5.27 | 464300 |
| 2025-09-16 | 5.40 | $5.32 | 236900 |
| 2025-09-15 | 5.46 | $5.32 | 207900 |
| 2025-09-12 | 5.53 | $5.46 | 112200 |
| 2025-09-11 | 5.58 | $5.52 | 105100 |
| 2025-09-10 | 5.62 | $5.56 | 98700 |
| 2025-09-09 | 5.66 | $5.55 | 86000 |
| 2025-09-08 | 5.71 | $5.53 | 189700 |
| 2025-09-05 | 5.78 | $5.70 | 80600 |
| 2025-09-04 | 5.82 | $5.94 | 72300 |
| 2025-09-03 | 5.79 | $5.77 | 99500 |
| 2025-09-02 | 5.81 | $5.94 | 95100 |
| 2025-08-29 | 5.78 | $5.86 | 66100 |
| 2025-08-28 | 5.77 | $5.87 | 80400 |
| 2025-08-27 | 5.76 | $5.92 | 70800 |
| 2025-08-26 | 5.74 | $5.88 | 104800 |
| 2025-08-25 | 5.72 | $5.83 | 80500 |
| 2025-08-22 | 5.72 | $6.06 | 182200 |
| 2025-08-21 | 5.66 | $5.75 | 139000 |
| 2025-08-20 | 5.68 | $5.76 | 131100 |
| 2025-08-19 | 5.71 | $5.65 | 116700 |
| 2025-08-18 | 5.78 | $5.73 | 161300 |
| 2025-08-15 | 5.84 | $5.63 | 257900 |
| 2025-08-14 | 5.96 | $5.47 | 308700 |
| 2025-08-13 | 6.16 | $6.47 | 102500 |
| 2025-08-12 | 6.09 | $6.36 | 137700 |
| 2025-08-11 | 6.04 | $6.30 | 81700 |
| 2025-08-08 | 6.00 | $6.18 | 47700 |
| 2025-08-07 | 6.00 | $6.22 | 101300 |
| 2025-08-06 | 5.99 | $6.30 | 110000 |
| 2025-08-05 | 5.95 | $6.18 | 107900 |
| 2025-08-04 | 5.96 | $6.11 | 122200 |
| 2025-08-01 | 5.99 | $6.10 | 179400 |
| 2025-07-31 | 6.04 | $6.25 | 120000 |
| 2025-07-30 | 6.05 | $6.23 | 114500 |
| 2025-07-29 | 6.09 | $6.39 | 81900 |
| 2025-07-28 | 6.09 | $6.24 | 91000 |
| 2025-07-25 | 6.14 | $6.21 | 90700 |
| 2025-07-24 | 6.22 | $6.33 | 116800 |
| 2025-07-23 | 6.29 | $6.32 | 116700 |
| 2025-07-22 | 6.38 | $6.25 | 122900 |
| 2025-07-21 | 6.52 | $6.32 | 227000 |
| 2025-07-18 | 6.68 | $6.60 | 222300 |
| 2025-07-17 | 6.79 | $6.84 | 126900 |
| 2025-07-16 | 6.85 | $6.66 | 113800 |
| 2025-07-15 | 6.98 | $6.71 | 127100 |
| 2025-07-14 | 7.14 | $7.11 | 77200 |
| 2025-07-11 | 7.20 | $7.12 | 90000 |
| 2025-07-10 | 7.28 | $7.10 | 110800 |
| 2025-07-09 | 7.38 | $7.24 | 117400 |
| 2025-07-08 | 7.46 | $7.40 | 207800 |
| 2025-07-07 | 7.51 | $7.20 | 276300 |
| 2025-07-03 | 7.64 | $7.50 | 67600 |
| 2025-07-02 | 7.70 | $7.52 | 137300 |
| 2025-07-01 | 7.77 | $7.47 | 162300 |
| 2025-06-30 | 7.87 | $7.38 | 211100 |
| 2025-06-27 | 8.01 | $7.48 | 2.7M |
| 2025-06-26 | 8.15 | $7.81 | 196200 |
| 2025-06-25 | 8.22 | $7.68 | 132600 |
| 2025-06-24 | 8.33 | $7.96 | 225900 |
| 2025-06-23 | 8.38 | $8.07 | 256700 |
| 2025-06-20 | 8.39 | $8.31 | 313600 |
| 2025-06-18 | 8.33 | $8.39 | 234400 |
| 2025-06-17 | 8.22 | $8.36 | 381000 |
| 2025-06-16 | 8.09 | $8.20 | 187700 |
| 2025-06-13 | 7.97 | $8.14 | 224900 |
| 2025-06-12 | 7.84 | $8.03 | 132700 |
| 2025-06-11 | 7.72 | $7.99 | 365500 |
| 2025-06-10 | 7.57 | $7.74 | 292400 |
| 2025-06-09 | 7.47 | $7.85 | 678800 |
| 2025-06-06 | 7.31 | $7.39 | 561600 |
| 2025-06-05 | 7.25 | $7.20 | 107000 |
| 2025-06-04 | 7.24 | $7.19 | 209700 |
| 2025-06-03 | 7.24 | $7.27 | 249100 |
| 2025-06-02 | 7.20 | $7.21 | 87700 |
| 2025-05-30 | 7.17 | $7.10 | 42300 |
| 2025-05-29 | 7.17 | $7.30 | 100000 |
| 2025-05-28 | 7.10 | $7.08 | 75200 |
| 2025-05-27 | 7.09 | $6.98 | 71400 |
| 2025-05-23 | 7.10 | $7.16 | 56900 |
| 2025-05-22 | 7.06 | $7.09 | 50900 |
| 2025-05-21 | 7.02 | $7.13 | 61200 |
| 2025-05-20 | 6.97 | $7.15 | 92200 |
| 2025-05-19 | 6.90 | $7.08 | 175000 |
| 2025-05-16 | 6.83 | $6.97 | 174700 |
| 2025-05-15 | 6.79 | $6.94 | 131500 |
| 2025-05-14 | 6.74 | $6.82 | 44600 |
| 2025-05-13 | 6.72 | $6.79 | 36700 |
| 2025-05-12 | 6.71 | $6.66 | 45200 |
| 2025-05-09 | 6.74 | $6.77 | 28800 |
| 2025-05-08 | 6.73 | $6.59 | 33100 |
| 2025-05-07 | 6.79 | $6.43 | 59300 |
| 2025-05-06 | 6.91 | $6.55 | 24100 |
| 2025-05-05 | 7.01 | $6.79 | 26400 |
| 2025-05-02 | 7.06 | $6.92 | 29300 |
| 2025-05-01 | 7.08 | $7.03 | 24700 |
| 2025-04-30 | 7.06 | $7.03 | 50800 |
| 2025-04-29 | 7.04 | $7.25 | 33400 |
| 2025-04-28 | 6.95 | $7.28 | 58100 |
| 2025-04-25 | 6.82 | $7.19 | 38400 |
| 2025-04-24 | 6.69 | $7.09 | 109500 |
| 2025-04-23 | 6.56 | $7.00 | 64000 |
| 2025-04-22 | 6.44 | $6.89 | 67800 |
| 2025-04-21 | 6.32 | $6.48 | 55200 |
| 2025-04-17 | 6.32 | $6.79 | 52300 |
| 2025-04-16 | 6.21 | $6.33 | 28300 |
| 2025-04-15 | 6.24 | $6.12 | 28700 |
| 2025-04-14 | 6.34 | $6.29 | 19100 |
| 2025-04-11 | 6.41 | $6.19 | 60900 |
| 2025-04-10 | 6.53 | $6.32 | 63400 |
| 2025-04-09 | 6.64 | $6.59 | 67800 |
| 2025-04-08 | 6.68 | $6.40 | 38700 |
| 2025-04-07 | 6.80 | $6.36 | 72200 |
| 2025-04-04 | 6.96 | $6.34 | 62200 |
| 2025-04-03 | 7.16 | $6.89 | 40800 |
| 2025-04-02 | 7.23 | $7.23 | 50000 |
| 2025-04-01 | 7.20 | $7.12 | 32700 |
| 2025-03-31 | 7.20 | $7.06 | 104700 |
| 2025-03-28 | 7.21 | $7.17 | 86900 |
| 2025-03-27 | 7.19 | $7.14 | 28100 |
| 2025-03-26 | 7.17 | $7.08 | 48500 |
| 2025-03-25 | 7.16 | $7.06 | 53200 |
| 2025-03-24 | 7.15 | $6.95 | 59900 |
| 2025-03-21 | 7.18 | $6.84 | 67200 |
| 2025-03-20 | 7.23 | $7.10 | 138700 |
| 2025-03-19 | 7.22 | $7.25 | 77300 |
| 2025-03-18 | 7.15 | $7.21 | 42400 |
| 2025-03-17 | 7.07 | $7.25 | 87900 |
| 2025-03-14 | 6.96 | $6.99 | 36600 |
| 2025-03-13 | 6.90 | $6.96 | 44800 |
| 2025-03-12 | 6.84 | $7.02 | 106700 |
| 2025-03-11 | 6.74 | $6.94 | 86700 |
| 2025-03-10 | 6.64 | $6.61 | 33800 |
| 2025-03-07 | 6.62 | $6.58 | 18400 |
| 2025-03-06 | 6.61 | $6.64 | 39900 |
| 2025-03-05 | 6.57 | $6.71 | 41600 |
| 2025-03-04 | 6.50 | $6.66 | 70000 |
| 2025-03-03 | 6.43 | $6.62 | 48400 |
| 2025-02-28 | 6.36 | $6.60 | 42600 |
| 2025-02-27 | 6.27 | $6.22 | 27500 |
| 2025-02-26 | 6.29 | $6.46 | 43700 |
| 2025-02-25 | 6.23 | $6.15 | 36500 |
| 2025-02-24 | 6.26 | $6.16 | 45900 |
| 2025-02-21 | 6.29 | $6.21 | 8900 |
| 2025-02-20 | 6.31 | $6.51 | 13100 |
| 2025-02-19 | 6.24 | $6.47 | 21300 |
| 2025-02-18 | 6.17 | $6.48 | 43900 |
| 2025-02-14 | 6.09 | $6.34 | 27300 |
| 2025-02-13 | 6.02 | $6.08 | 33200 |
| 2025-02-12 | 6.03 | $6.05 | 20700 |
| 2025-02-11 | 6.05 | $5.98 | 62000 |
| 2025-02-10 | 6.10 | $6.05 | 7800 |
| 2025-02-07 | 6.14 | $6.03 | 40500 |
| 2025-02-06 | 6.19 | $6.18 | 23800 |
| 2025-02-05 | 6.21 | $6.28 | 15900 |
| 2025-02-04 | 6.20 | $6.23 | 30000 |
| 2025-02-03 | 6.21 | $6.00 | 39300 |
| 2025-01-31 | 6.29 | $6.02 | 63700 |
| 2025-01-30 | 6.39 | $6.16 | 22600 |
| 2025-01-29 | 6.46 | $6.23 | 122700 |
| 2025-01-28 | 6.52 | $6.16 | 19700 |
| 2025-01-27 | 6.61 | $6.34 | 19600 |
| 2025-01-24 | 6.66 | $6.60 | 33500 |
| 2025-01-23 | 6.64 | $6.59 | 38900 |
| 2025-01-22 | 6.62 | $6.62 | 67800 |
| 2025-01-21 | 6.58 | $6.58 | 27400 |
| 2025-01-17 | 6.54 | $6.61 | 46800 |
| 2025-01-16 | 6.48 | $6.48 | 44700 |
| 2025-01-15 | 6.44 | $6.42 | 36500 |
| 2025-01-14 | 6.41 | $6.22 | 45400 |
| 2025-01-13 | 6.44 | $6.29 | 24800 |
| 2025-01-10 | 6.45 | $6.36 | 29400 |
| 2025-01-08 | 6.43 | $6.36 | 19200 |
| 2025-01-07 | 6.41 | $6.57 | 21200 |
| 2025-01-06 | 6.31 | $6.56 | 52500 |
| 2025-01-03 | 6.19 | $6.55 | 72400 |
| 2025-01-02 | 6.04 | $6.17 | 48900 |
| 2024-12-31 | 5.99 | $6.21 | 25700 |
| 2024-12-30 | 5.90 | $6.09 | 20800 |
| 2024-12-27 | 5.84 | $5.87 | 9800 |
| 2024-12-26 | 5.83 | $5.82 | 21600 |
| 2024-12-24 | 5.83 | $5.94 | 18000 |
| 2024-12-23 | 5.80 | $5.82 | 16400 |
| 2024-12-20 | 5.80 | $5.85 | 39700 |
| 2024-12-19 | 5.79 | $5.64 | 19300 |
| 2024-12-18 | 5.85 | $5.64 | 27100 |
| 2024-12-17 | 5.92 | $5.87 | 14200 |
| 2024-12-16 | 5.93 | $5.80 | 20300 |
| 2024-12-13 | 5.96 | $6.01 | 9200 |
| 2024-12-12 | 5.93 | $6.12 | 50600 |
| 2024-12-11 | 5.86 | $6.05 | 47100 |
| 2024-12-10 | 5.80 | $5.95 | 24600 |
| 2024-12-09 | 5.76 | $5.99 | 71800 |
| 2024-12-06 | 5.69 | $5.83 | 25400 |
| 2024-12-05 | 5.67 | $5.63 | 8800 |
| 2024-12-04 | 5.70 | $5.59 | 22400 |
| 2024-12-03 | 5.75 | $5.59 | 22200 |
| 2024-12-02 | 5.82 | $5.78 | 10300 |
| 2024-11-29 | 5.84 | $5.82 | 20800 |
| 2024-11-27 | 5.85 | $5.78 | 11600 |
| 2024-11-26 | 5.87 | $5.77 | 15400 |
| 2024-11-25 | 5.91 | $5.93 | 19100 |
| 2024-11-22 | 5.90 | $6.04 | 26200 |
| 2024-11-21 | 5.86 | $6.02 | 29200 |
| 2024-11-20 | 5.81 | $5.94 | 12200 |
| 2024-11-19 | 5.78 | $5.87 | 19500 |
| 2024-11-18 | 5.76 | $5.70 | 14400 |
| 2024-11-15 | 5.80 | $5.89 | 21400 |
| 2024-11-14 | 5.78 | $5.91 | 15100 |
| 2024-11-13 | 5.75 | $5.76 | 28600 |
| 2024-11-12 | 5.77 | $5.62 | 27000 |
| 2024-11-11 | 5.84 | $5.66 | 33000 |
| 2024-11-08 | 5.90 | $5.94 | 35800 |
| 2024-11-07 | 5.89 | $6.00 | 16000 |
| 2024-11-06 | 5.86 | $5.94 | 21000 |
| 2024-11-05 | 5.85 | $5.75 | 24900 |
| 2024-11-04 | 5.89 | $5.95 | 27500 |
| 2024-11-01 | 5.88 | $5.67 | 35000 |
| 2024-10-31 | 5.95 | $5.89 | 15900 |
| 2024-10-30 | 5.97 | $5.82 | 7800 |
| 2024-10-29 | 6.01 | $5.86 | 9400 |
| 2024-10-28 | 6.05 | $5.93 | 22700 |
| 2024-10-25 | 6.07 | $6.03 | 17100 |
| 2024-10-24 | 6.06 | $6.00 | 32200 |
| 2024-10-23 | 6.06 | $6.13 | 60100 |
| 2024-10-22 | 6.02 | $5.88 | 15400 |
| 2024-10-21 | 6.05 | $5.80 | 37900 |
| 2024-10-18 | 6.10 | $5.98 | 20500 |
| 2024-10-17 | 6.11 | $6.01 | 21600 |
| 2024-10-16 | 6.11 | $5.93 | 13300 |
| 2024-10-15 | 6.12 | $5.80 | 12600 |
| 2024-10-14 | 6.18 | $6.02 | 7200 |
| 2024-10-11 | 6.18 | $6.07 | 27500 |
| 2024-10-10 | 6.16 | $6.14 | 14400 |
| 2024-10-09 | 6.10 | $6.04 | 17500 |
| 2024-10-08 | 6.06 | $5.99 | 122600 |
| 2024-10-07 | 6.03 | $6.16 | 104400 |
| 2024-10-04 | 5.93 | $5.78 | 58000 |
| 2024-10-03 | 5.92 | $6.08 | 32600 |
| 2024-10-02 | 5.81 | $5.97 | 26000 |
| 2024-10-01 | 5.71 | $5.84 | 53100 |
| 2024-09-30 | 5.63 | $5.86 | 92700 |
| 2024-09-27 | 5.52 | $5.61 | 10800 |
| 2024-09-26 | 5.47 | $5.64 | 31900 |
| 2024-09-25 | 5.39 | $5.53 | 38600 |
| 2024-09-24 | 5.32 | $5.54 | 40700 |
| 2024-09-23 | 5.25 | $5.50 | 54700 |
| 2024-09-20 | 5.16 | $5.50 | 160100 |
| 2024-09-19 | 5.06 | $5.17 | 29100 |
| 2024-09-18 | 5.04 | $5.02 | 316000 |
| 2024-09-17 | 5.07 | $5.10 | 725100 |
| 2024-09-16 | 5.08 | $5.17 | 16000 |
| 2024-09-13 | 5.07 | $4.98 | 37800 |
| 2024-09-12 | 5.12 | $5.05 | 309400 |
| 2024-09-11 | 5.16 | $5.12 | 29000 |
| 2024-09-10 | 5.19 | $5.09 | 32100 |
| 2024-09-09 | 5.23 | $5.18 | 35200 |
| 2024-09-06 | 5.25 | $5.18 | 28300 |
| 2024-09-05 | 5.29 | $5.17 | 26800 |
| 2024-09-04 | 5.33 | $5.16 | 27200 |
| 2024-09-03 | 5.38 | $5.14 | 66300 |
| 2024-08-30 | 5.45 | $5.43 | 28000 |
| 2024-08-29 | 5.45 | $5.49 | 14800 |
| 2024-08-28 | 5.42 | $5.44 | 12800 |
| 2024-08-27 | 5.41 | $5.41 | 13700 |
| 2024-08-26 | 5.40 | $5.52 | 302600 |
| 2024-08-23 | 5.35 | $5.41 | 25200 |
| 2024-08-22 | 5.33 | $5.45 | 12000 |
| 2024-08-21 | 5.29 | $5.39 | 40700 |
| 2024-08-20 | 5.25 | $5.35 | 40900 |
| 2024-08-19 | 5.23 | $5.32 | 60000 |
| 2024-08-16 | 5.21 | $5.38 | 41500 |
| 2024-08-15 | 5.17 | $5.24 | 8600 |
| 2024-08-14 | 5.16 | $5.20 | 23400 |
| 2024-08-13 | 5.17 | $5.15 | 37500 |
| 2024-08-12 | 5.19 | $5.23 | 5200 |
| 2024-08-09 | 5.20 | $5.27 | 13200 |
| 2024-08-08 | 5.20 | $5.17 | 10300 |
| 2024-08-07 | 5.23 | $5.21 | 10600 |
| 2024-08-06 | 5.25 | $5.19 | 31800 |
| 2024-08-05 | 5.29 | $5.08 | 93600 |
| 2024-08-02 | 5.37 | $5.20 | 40800 |
| 2024-08-01 | 5.43 | $5.34 | 35500 |
| 2024-07-31 | 5.47 | $5.45 | 15500 |
| 2024-07-30 | 5.47 | $5.45 | 18300 |
| 2024-07-29 | 5.47 | $5.54 | 169200 |
| 2024-07-26 | 5.45 | $5.41 | 46200 |
| 2024-07-25 | 5.46 | $5.40 | 18100 |
| 2024-07-24 | 5.48 | $5.36 | 25300 |
| 2024-07-23 | 5.51 | $5.41 | 106900 |
| 2024-07-22 | 5.53 | $5.52 | 31400 |
| 2024-07-19 | 5.52 | $5.58 | 14900 |
| 2024-07-18 | 5.49 | $5.60 | 92200 |
| 2024-07-17 | 5.45 | $5.60 | 56600 |
| 2024-07-16 | 5.40 | $5.43 | 22200 |
| 2024-07-15 | 5.39 | $5.45 | 109300 |
| 2024-07-12 | 5.37 | $5.40 | 69800 |
| 2024-07-11 | 5.37 | $5.36 | 4400 |
| 2024-07-10 | 5.37 | $5.33 | 11800 |
| 2024-07-09 | 5.39 | $5.34 | 9200 |
| 2024-07-08 | 5.41 | $5.35 | 17200 |
| 2024-07-05 | 5.42 | $5.43 | 23100 |
| 2024-07-03 | 5.42 | $5.36 | 7400 |
| 2024-07-02 | 5.44 | $5.38 | 18000 |
| 2024-07-01 | 5.45 | $5.37 | 48200 |
| 2024-06-28 | 5.47 | $5.45 | 8400 |
| 2024-06-27 | 5.47 | $5.44 | 9900 |
| 2024-06-26 | 5.47 | $5.49 | 6500 |
| 2024-06-25 | 5.45 | $5.50 | 21800 |
| 2024-06-24 | 5.43 | $5.52 | 33100 |
| 2024-06-21 | 5.40 | $5.39 | 30700 |
| 2024-06-20 | 5.39 | $5.45 | 14600 |
| 2024-06-18 | 5.37 | $5.45 | 55100 |
| 2024-06-17 | 5.35 | $5.34 | 17100 |
| 2024-06-14 | 5.35 | $5.30 | 8000 |
| 2024-06-13 | 5.37 | $5.43 | 16200 |
| 2024-06-12 | 5.35 | $5.41 | 28900 |
| 2024-06-11 | 5.33 | $5.38 | 16600 |
| 2024-06-10 | 5.31 | $5.37 | 12800 |
| 2024-06-07 | 5.30 | $5.32 | 44000 |
| 2024-06-06 | 5.30 | $5.29 | 20600 |
| 2024-06-05 | 5.31 | $5.30 | 20700 |
| 2024-06-04 | 5.33 | $5.30 | 16600 |
| 2024-06-03 | 5.34 | $5.31 | 58200 |
| 2024-05-31 | 5.35 | $5.37 | 13900 |
| 2024-05-30 | 5.35 | $5.32 | 13300 |
| 2024-05-29 | 5.36 | $5.35 | 18500 |
| 2024-05-28 | 5.37 | $5.43 | 35900 |
| 2024-05-24 | 5.35 | $5.43 | 35100 |
| 2024-05-23 | 5.33 | $5.28 | 21700 |
| 2024-05-22 | 5.35 | $5.37 | 50100 |
| 2024-05-21 | 5.35 | $5.41 | 27000 |
| 2024-05-20 | 5.34 | $5.35 | 21000 |
| 2024-05-17 | 5.34 | $5.36 | 17900 |
| 2024-05-16 | 5.34 | $5.44 | 79800 |
| 2024-05-15 | 5.31 | $5.37 | 14200 |
| 2024-05-14 | 5.31 | $5.33 | 40500 |
| 2024-05-13 | 5.31 | $5.23 | 49300 |
| 2024-05-10 | 5.34 | $5.26 | 6600 |
| 2024-05-09 | 5.38 | $5.36 | 43600 |
| 2024-05-08 | 5.39 | $5.34 | 40500 |
| 2024-05-07 | 5.41 | $5.35 | 56000 |
| 2024-05-06 | 5.43 | $5.47 | 63300 |
| 2024-05-03 | 5.41 | $5.44 | 12900 |
| 2024-05-02 | 5.40 | $5.40 | 33500 |
| 2024-05-01 | 5.40 | $5.34 | 18200 |
| 2024-04-30 | 5.42 | $5.42 | 17900 |
| 2024-04-29 | 5.42 | $5.50 | 14200 |
| 2024-04-26 | 5.40 | $5.43 | 8800 |
| 2024-04-25 | 5.39 | $5.45 | 15800 |
| 2024-04-24 | 5.37 | $5.39 | 13900 |
| 2024-04-23 | 5.36 | $5.40 | 25600 |
| 2024-04-22 | 5.35 | $5.24 | 33500 |
| 2024-04-19 | 5.39 | $5.30 | 31800 |
| 2024-04-18 | 5.42 | $5.25 | 22600 |
| 2024-04-17 | 5.47 | $5.27 | 14200 |
| 2024-04-16 | 5.52 | $5.40 | 33400 |
| 2024-04-15 | 5.54 | $5.31 | 43400 |
| 2024-04-12 | 5.59 | $5.40 | 26500 |
| 2024-04-11 | 5.62 | $5.45 | 18600 |
| 2024-04-10 | 5.64 | $5.55 | 27200 |
| 2024-04-09 | 5.63 | $5.65 | 62300 |
| 2024-04-08 | 5.59 | $5.54 | 18600 |
| 2024-04-05 | 5.56 | $5.54 | 14100 |
| 2024-04-04 | 5.53 | $5.60 | 58500 |
| 2024-04-03 | 5.47 | $5.46 | 15700 |
| 2024-04-02 | 5.44 | $5.51 | 35300 |
| 2024-04-01 | 5.38 | $5.49 | 49400 |
| 2024-03-28 | 5.31 | $5.50 | 31700 |
| 2024-03-27 | 5.23 | $5.28 | 42000 |
| 2024-03-26 | 5.19 | $5.26 | 60500 |
| 2024-03-25 | 5.15 | $5.25 | 40800 |
| 2024-03-22 | 5.11 | $5.23 | 24500 |
| 2024-03-21 | 5.06 | $5.25 | 64500 |
| 2024-03-20 | 4.99 | $5.04 | 29700 |
| 2024-03-19 | 4.98 | $5.01 | 66900 |
| 2024-03-18 | 4.97 | $4.95 | 44500 |
| 2024-03-15 | 4.97 | $4.95 | 55700 |
| 2024-03-14 | 4.98 | $4.97 | 36700 |
| 2024-03-13 | 4.99 | $4.94 | 70300 |
| 2024-03-12 | 5.00 | $4.95 | 12900 |
| 2024-03-11 | 5.02 | $4.97 | 77600 |
| 2024-03-08 | 5.03 | $4.99 | 60000 |
| 2024-03-07 | 5.04 | $4.99 | 35100 |
| 2024-03-06 | 5.05 | $4.99 | 40400 |
| 2024-03-05 | 5.06 | $5.00 | 44700 |
| 2024-03-04 | 5.07 | $5.03 | 33500 |
| 2024-03-01 | 5.07 | $5.00 | 47000 |
| 2024-02-29 | 5.08 | $5.03 | 59100 |
| 2024-02-28 | 5.09 | $5.00 | 43700 |
| 2024-02-27 | 5.10 | $5.08 | 26600 |
| 2024-02-26 | 5.09 | $5.09 | 25300 |
| 2024-02-23 | 5.07 | $5.10 | 23700 |
| 2024-02-22 | 5.05 | $5.05 | 26900 |
| 2024-02-21 | 5.03 | $5.05 | 42200 |
| 2024-02-20 | 5.01 | $4.92 | 50800 |
| 2024-02-16 | 5.02 | $5.07 | 40300 |
| 2024-02-15 | 4.99 | $5.01 | 43700 |
| 2024-02-14 | 4.97 | $5.01 | 19300 |
| 2024-02-13 | 4.95 | $4.96 | 18200 |
| 2024-02-12 | 4.93 | $5.00 | 32100 |
| 2024-02-09 | 4.90 | $4.95 | 36400 |
| 2024-02-08 | 4.88 | $4.90 | 18500 |
| 2024-02-07 | 4.88 | $4.86 | 49100 |
| 2024-02-06 | 4.88 | $4.90 | 33100 |
| 2024-02-05 | 4.87 | $4.79 | 40500 |
| 2024-02-02 | 4.89 | $4.84 | 55400 |
| 2024-02-01 | 4.90 | $4.90 | 291800 |
| 2024-01-31 | 4.90 | $5.11 | 206100 |
| 2024-01-30 | 4.83 | $4.98 | 546500 |
| 2024-01-29 | 4.78 | $4.84 | 76800 |
| 2024-01-26 | 4.77 | $4.86 | 18900 |
| 2024-01-25 | 4.75 | $4.89 | 23200 |
| 2024-01-24 | 4.72 | $4.81 | 21000 |
| 2024-01-23 | 4.72 | $4.74 | 42100 |
| 2024-01-22 | 4.73 | $4.71 | 49500 |
| 2024-01-19 | 4.76 | $4.77 | 39200 |
| 2024-01-18 | 4.77 | $4.76 | 83200 |
| 2024-01-17 | 4.80 | $4.79 | 41700 |
| 2024-01-16 | 4.82 | $4.83 | 31900 |
| 2024-01-12 | 4.84 | $4.86 | 41500 |
| 2024-01-11 | 4.85 | $4.78 | 52000 |
| 2024-01-10 | 4.89 | $4.76 | 158500 |
| 2024-01-09 | 4.95 | $4.97 | 31800 |
| 2024-01-08 | 4.96 | $4.93 | 67000 |
| 2024-01-05 | 4.98 | $4.91 | 55500 |
| 2024-01-04 | 5.01 | $4.99 | 30100 |
| 2024-01-03 | 5.03 | $5.09 | 59100 |
| 2024-01-02 | 5.02 | $5.13 | 44000 |
| 2023-12-29 | 5.00 | $5.08 | 40600 |
| 2023-12-28 | 4.98 | $5.01 | 118200 |
| 2023-12-27 | 4.99 | $5.02 | 130300 |
| 2023-12-26 | 5.00 | $5.01 | 84600 |
| 2023-12-22 | 5.02 | $5.04 | 165500 |
| 2023-12-21 | 5.04 | $5.13 | 54100 |
| 2023-12-20 | 5.03 | $5.17 | 121000 |
| 2023-12-19 | 5.00 | $5.16 | 52400 |
| 2023-12-18 | 4.98 | $5.10 | 60000 |
| 2023-12-15 | 4.97 | $4.93 | 103500 |
| 2023-12-14 | 5.02 | $4.98 | 69000 |
| 2023-12-13 | 5.07 | $5.05 | 33000 |
| 2023-12-12 | 5.10 | $5.07 | 64400 |
| 2023-12-11 | 5.14 | $5.10 | 63000 |
| 2023-12-08 | 5.18 | $5.12 | 56800 |
| 2023-12-07 | 5.22 | $5.15 | 37400 |
| 2023-12-06 | 5.27 | $5.27 | 31900 |
| 2023-12-05 | 5.28 | $5.30 | 51700 |
| 2023-12-04 | 5.30 | $5.40 | 35600 |
| 2023-12-01 | 5.28 | $5.35 | 59200 |
| 2023-11-30 | 5.28 | $5.33 | 35100 |
| 2023-11-29 | 5.28 | $5.25 | 28000 |
| 2023-11-28 | 5.32 | $5.19 | 47200 |
| 2023-11-27 | 5.38 | $5.34 | 37200 |
| 2023-11-24 | 5.41 | $5.36 | 9000 |
| 2023-11-22 | 5.44 | $5.37 | 17700 |
| 2023-11-21 | 5.47 | $5.32 | 34500 |
| 2023-11-20 | 5.53 | $5.40 | 39300 |
| 2023-11-17 | 5.57 | $5.59 | 31600 |
| 2023-11-16 | 5.57 | $5.42 | 49000 |
| 2023-11-15 | 5.61 | $5.45 | 39200 |
| 2023-11-14 | 5.66 | $5.55 | 34600 |
| 2023-11-13 | 5.68 | $5.57 | 34100 |
| 2023-11-10 | 5.70 | $5.45 | 66200 |
| 2023-11-09 | 5.76 | $5.74 | 40700 |
| 2023-11-08 | 5.74 | $5.58 | 32000 |
| 2023-11-07 | 5.76 | $5.61 | 42200 |
| 2023-11-06 | 5.78 | $5.78 | 69700 |
| 2023-11-03 | 5.75 | $5.75 | 26600 |
| 2023-11-02 | 5.71 | $5.80 | 19700 |
| 2023-11-01 | 5.65 | $5.77 | 48100 |
| 2023-10-31 | 5.58 | $5.71 | 27700 |
| 2023-10-30 | 5.52 | $5.55 | 56500 |
| 2023-10-27 | 5.49 | $5.48 | 34000 |
| 2023-10-26 | 5.48 | $5.53 | 36200 |
| 2023-10-25 | 5.44 | $5.36 | 38900 |
| 2023-10-24 | 5.46 | $5.39 | 25800 |
| 2023-10-23 | 5.46 | $5.39 | 28700 |
| 2023-10-20 | 5.47 | $5.50 | 11000 |
| 2023-10-19 | 5.44 | $5.57 | 59200 |
| 2023-10-18 | 5.38 | $5.43 | 30700 |
| 2023-10-17 | 5.35 | $5.41 | 43000 |
| 2023-10-16 | 5.32 | $5.41 | 50900 |
| 2023-10-13 | 5.28 | $5.30 | 22400 |
| 2023-10-12 | 5.27 | $5.27 | 18100 |
| 2023-10-11 | 5.27 | $5.26 | 40300 |
| 2023-10-10 | 5.28 | $5.35 | 34700 |
| 2023-10-09 | 5.25 | $5.43 | 53600 |
| 2023-10-06 | 5.19 | $5.33 | 60700 |
| 2023-10-05 | 5.16 | $5.18 | 49400 |
| 2023-10-04 | 5.16 | $5.14 | 54200 |
| 2023-10-03 | 5.18 | $5.13 | 71100 |
| 2023-10-02 | 5.20 | $5.18 | 49800 |
| 2023-09-29 | 5.22 | $5.28 | 20700 |
| 2023-09-28 | 5.21 | $5.26 | 33300 |
| 2023-09-27 | 5.21 | $5.32 | 27700 |
| 2023-09-26 | 5.19 | $5.25 | 35900 |
| 2023-09-25 | 5.18 | $5.25 | 29500 |
| 2023-09-22 | 5.18 | $5.25 | 58700 |
| 2023-09-21 | 5.18 | $5.16 | 35100 |
| 2023-09-20 | 5.21 | $5.23 | 37700 |
| 2023-09-19 | 5.22 | $5.16 | 59800 |
| 2023-09-18 | 5.26 | $5.22 | 68700 |
| 2023-09-15 | 5.29 | $5.29 | 141200 |
| 2023-09-14 | 5.31 | $5.31 | 31700 |
| 2023-09-13 | 5.32 | $5.33 | 87300 |
| 2023-09-12 | 5.34 | $5.40 | 66400 |
| 2023-09-11 | 5.34 | $5.44 | 54200 |
| 2023-09-08 | 5.32 | $5.47 | 29400 |
| 2023-09-07 | 5.30 | $5.40 | 24000 |
| 2023-09-06 | 5.29 | $5.39 | 31000 |
| 2023-09-05 | 5.28 | $5.53 | 46800 |
| 2023-09-01 | 5.24 | $5.48 | 56800 |
| 2023-08-31 | 5.20 | $5.40 | 33900 |
| 2023-08-30 | 5.18 | $5.26 | 34100 |
| 2023-08-29 | 5.20 | $5.34 | 34400 |
| 2023-08-28 | 5.21 | $5.25 | 19000 |
| 2023-08-25 | 5.26 | $5.29 | 59200 |
| 2023-08-24 | 5.30 | $5.34 | 74100 |
| 2023-08-23 | 5.34 | $5.29 | 50700 |
| 2023-08-22 | 5.40 | $5.30 | 60600 |
| 2023-08-21 | 5.48 | $5.51 | 78000 |
| 2023-08-18 | 5.52 | $5.50 | 117100 |
| 2023-08-17 | 5.56 | $5.27 | 50700 |
| 2023-08-16 | 5.69 | $5.30 | 167900 |
| 2023-08-15 | 5.85 | $5.35 | 144300 |
| 2023-08-14 | 6.01 | $5.51 | 165000 |
| 2023-08-11 | 6.17 | $5.81 | 353000 |
| 2023-08-10 | 6.26 | $6.27 | 42700 |
| 2023-08-09 | 6.22 | $6.23 | 161400 |
| 2023-08-08 | 6.18 | $6.18 | 64300 |
| 2023-08-07 | 6.15 | $6.19 | 58100 |
| 2023-08-04 | 6.11 | $6.13 | 62100 |
| 2023-08-03 | 6.07 | $6.00 | 169400 |
| 2023-08-02 | 6.06 | $5.98 | 78400 |
| 2023-08-01 | 6.05 | $6.06 | 85600 |
| 2023-07-31 | 6.01 | $6.04 | 113900 |
| 2023-07-28 | 5.97 | $5.87 | 20000 |
| 2023-07-27 | 5.97 | $5.79 | 75500 |
| 2023-07-26 | 6.00 | $5.88 | 30800 |
| 2023-07-25 | 5.99 | $5.82 | 28700 |
| 2023-07-24 | 6.00 | $5.89 | 53500 |
| 2023-07-21 | 5.99 | $5.92 | 43800 |
| 2023-07-20 | 5.96 | $5.89 | 61000 |
| 2023-07-19 | 5.93 | $6.00 | 82400 |
| 2023-07-18 | 5.86 | $5.96 | 71600 |
| 2023-07-17 | 5.78 | $5.61 | 86500 |
| 2023-07-14 | 5.79 | $5.69 | 204900 |
| 2023-07-13 | 5.77 | $6.06 | 202300 |
| 2023-07-12 | 5.63 | $5.86 | 301200 |
| 2023-07-11 | 5.51 | $5.65 | 211300 |
| 2023-07-10 | 5.44 | $5.47 | 37700 |
| 2023-07-07 | 5.40 | $5.42 | 51700 |
| 2023-07-06 | 5.38 | $5.29 | 976400 |
| 2023-07-05 | 5.38 | $5.34 | 165000 |
| 2023-07-03 | 5.37 | $5.39 | 57000 |
| 2023-06-30 | 5.34 | $5.34 | 40900 |
| 2023-06-29 | 5.31 | $5.32 | 43800 |
| 2023-06-28 | 5.29 | $5.33 | 75500 |
| 2023-06-27 | 5.25 | $5.31 | 84700 |
| 2023-06-26 | 5.21 | $5.28 | 62400 |
| 2023-06-23 | 5.18 | $5.12 | 77500 |
| 2023-06-22 | 5.18 | $5.19 | 46000 |
| 2023-06-21 | 5.17 | $5.20 | 78500 |
| 2023-06-20 | 5.14 | $5.22 | 165400 |
| 2023-06-16 | 5.10 | $5.22 | 93500 |
| 2023-06-15 | 5.06 | $5.13 | 55200 |
| 2023-06-14 | 5.03 | $5.00 | 99900 |
| 2023-06-13 | 5.04 | $5.17 | 173500 |
| 2023-06-12 | 4.99 | $5.07 | 129100 |
| 2023-06-09 | 4.97 | $5.08 | 102700 |
| 2023-06-08 | 4.94 | $5.00 | 147200 |
| 2023-06-07 | 4.93 | $4.97 | 135500 |
| 2023-06-06 | 4.93 | $4.95 | 89900 |
| 2023-06-05 | 4.94 | $4.93 | 82800 |
| 2023-06-02 | 4.96 | $5.00 | 45000 |
| 2023-06-01 | 4.95 | $4.90 | 57000 |
| 2023-05-31 | 4.99 | $4.91 | 85600 |
| 2023-05-30 | 5.02 | $4.82 | 72100 |
| 2023-05-26 | 5.09 | $4.99 | 84500 |
| 2023-05-25 | 5.13 | $5.08 | 38700 |
| 2023-05-24 | 5.14 | $5.15 | 45600 |
| 2023-05-23 | 5.13 | $5.27 | 125500 |
| 2023-05-22 | 5.09 | $5.19 | 133300 |
| 2023-05-19 | 5.06 | $5.11 | 86000 |
| 2023-05-18 | 5.05 | $5.09 | 77400 |
| 2023-05-17 | 5.04 | $4.97 | 111600 |
| 2023-05-16 | 5.08 | $5.04 | 90900 |
| 2023-05-15 | 5.09 | $5.07 | 153300 |
| 2023-05-12 | 5.11 | $5.13 | 144600 |
| 2023-05-11 | 5.11 | $5.13 | 107400 |
| 2023-05-10 | 5.11 | $5.18 | 93300 |
| 2023-05-09 | 5.09 | $5.14 | 58100 |
| 2023-05-08 | 5.08 | $5.19 | 69100 |
| 2023-05-05 | 5.06 | $5.15 | 75200 |
| 2023-05-04 | 5.05 | $5.00 | 52700 |
| 2023-05-03 | 5.08 | $5.00 | 59200 |
| 2023-05-02 | 5.12 | $5.04 | 150600 |
| 2023-05-01 | 5.16 | $5.13 | 222300 |
| 2023-04-28 | 5.18 | $5.36 | 87100 |
| 2023-04-27 | 5.13 | $5.11 | 69300 |
| 2023-04-26 | 5.15 | $5.02 | 141000 |
| 2023-04-25 | 5.21 | $5.04 | 101600 |
| 2023-04-24 | 5.27 | $5.14 | 114600 |
| 2023-04-21 | 5.32 | $5.04 | 92500 |
| 2023-04-20 | 5.40 | $5.11 | 142000 |
| 2023-04-19 | 5.49 | $5.26 | 71300 |
| 2023-04-18 | 5.54 | $5.32 | 110400 |
| 2023-04-17 | 5.58 | $5.50 | 84300 |
| 2023-04-14 | 5.58 | $5.67 | 74200 |
| 2023-04-13 | 5.52 | $5.63 | 175700 |
| 2023-04-12 | 5.45 | $5.64 | 110200 |
| 2023-04-11 | 5.37 | $5.47 | 93100 |
| 2023-04-10 | 5.32 | $5.36 | 100600 |
| 2023-04-06 | 5.30 | $5.30 | 105700 |
| 2023-04-05 | 5.29 | $5.33 | 83600 |
| 2023-04-04 | 5.28 | $5.30 | 109600 |
| 2023-04-03 | 5.26 | $5.40 | 215800 |
| 2023-03-31 | 5.22 | $5.34 | 76600 |
| 2023-03-30 | 5.18 | $5.30 | 115100 |
| 2023-03-29 | 5.15 | $5.36 | 123600 |
| 2023-03-28 | 5.09 | $5.32 | 115100 |
| 2023-03-27 | 5.04 | $5.17 | 254700 |
| 2023-03-24 | 5.02 | $5.38 | 315200 |
| 2023-03-23 | 4.94 | $5.05 | 268500 |
| 2023-03-22 | 4.95 | $5.11 | 196300 |
| 2023-03-21 | 4.94 | $5.00 | 255400 |
| 2023-03-20 | 4.97 | $4.99 | 354300 |
| 2023-03-17 | 5.02 | $4.76 | 322600 |
| 2023-03-16 | 5.15 | $4.87 | 292000 |
| 2023-03-15 | 5.28 | $4.87 | 342400 |
| 2023-03-14 | 5.44 | $5.25 | 77200 |
| 2023-03-13 | 5.52 | $5.18 | 174300 |
| 2023-03-10 | 5.64 | $5.35 | 100900 |
| 2023-03-09 | 5.73 | $5.49 | 138600 |
| 2023-03-08 | 5.79 | $5.77 | 75600 |
| 2023-03-07 | 5.78 | $5.84 | 63300 |
| 2023-03-06 | 5.75 | $5.81 | 107000 |
| 2023-03-03 | 5.72 | $5.90 | 43400 |
| 2023-03-02 | 5.65 | $5.73 | 69500 |
| 2023-03-01 | 5.62 | $5.79 | 56100 |
| 2023-02-28 | 5.57 | $5.75 | 218700 |
| 2023-02-27 | 5.52 | $5.82 | 132700 |
| 2023-02-24 | 5.44 | $5.65 | 71700 |
| 2023-02-23 | 5.40 | $5.53 | 408400 |
| 2023-02-22 | 5.39 | $5.34 | 171900 |
| 2023-02-21 | 5.45 | $5.33 | 141800 |
| 2023-02-17 | 5.52 | $5.45 | 229300 |
| 2023-02-16 | 5.57 | $5.61 | 104200 |
| 2023-02-15 | 5.58 | $5.62 | 65000 |
| 2023-02-14 | 5.60 | $5.67 | 144700 |
| 2023-02-13 | 5.60 | $5.63 | 122700 |
| 2023-02-10 | 5.63 | $5.75 | 87900 |
| 2023-02-09 | 5.62 | $5.59 | 220900 |
| 2023-02-08 | 5.67 | $5.70 | 466000 |
| 2023-02-07 | 5.70 | $5.82 | 150000 |
| 2023-02-06 | 5.70 | $5.75 | 119600 |
| 2023-02-03 | 5.72 | $5.77 | 115700 |
| 2023-02-02 | 5.75 | $5.70 | 497700 |
| 2023-02-01 | 5.80 | $5.85 | 361000 |
| 2023-01-31 | 5.83 | $5.91 | 834800 |
| 2023-01-30 | 5.84 | $5.86 | 227200 |
| 2023-01-27 | 5.88 | $5.90 | 174600 |
| 2023-01-26 | 5.92 | $5.90 | 105700 |
| 2023-01-25 | 5.96 | $5.95 | 197900 |
| 2023-01-24 | 6.01 | $6.12 | 643300 |
| 2023-01-23 | 6.01 | $6.15 | 224600 |
| 2023-01-20 | 6.02 | $5.97 | 60700 |
| 2023-01-19 | 6.08 | $5.94 | 89000 |
| 2023-01-18 | 6.16 | $5.96 | 124900 |
| 2023-01-17 | 6.27 | $6.35 | 183700 |
| 2023-01-13 | 6.27 | $6.31 | 50100 |
| 2023-01-12 | 6.30 | $6.35 | 305100 |
| 2023-01-11 | 6.31 | $6.27 | 47300 |
| 2023-01-10 | 6.36 | $6.48 | 58700 |
| 2023-01-09 | 6.36 | $6.49 | 51400 |
| 2023-01-06 | 6.35 | $6.39 | 61100 |
| 2023-01-05 | 6.38 | $6.26 | 86400 |
| 2023-01-04 | 6.45 | $6.26 | 49500 |
| 2023-01-03 | 6.55 | $6.41 | 133100 |
| 2022-12-30 | 6.62 | $6.63 | 33800 |
| 2022-12-29 | 6.64 | $6.62 | 43600 |
| 2022-12-28 | 6.67 | $6.57 | 65700 |
| 2022-12-27 | 6.73 | $6.93 | 60600 |
| 2022-12-23 | 6.68 | $6.85 | 25100 |
| 2022-12-22 | 6.65 | $6.75 | 27600 |
| 2022-12-21 | 6.64 | $6.82 | 57400 |
| 2022-12-20 | 6.62 | $6.86 | 59500 |
| 2022-12-19 | 6.58 | $6.73 | 64700 |
| 2022-12-16 | 6.57 | $6.70 | 66800 |
| 2022-12-15 | 6.58 | $6.77 | 20000 |
| 2022-12-14 | 6.57 | $6.71 | 28900 |
| 2022-12-13 | 6.58 | $6.73 | 64800 |
| 2022-12-12 | 6.58 | $6.53 | 72500 |
| 2022-12-09 | 6.66 | $6.40 | 95700 |
| 2022-12-08 | 6.80 | $6.48 | 52100 |
| 2022-12-07 | 6.94 | $6.66 | 42900 |
| 2022-12-06 | 7.06 | $6.67 | 37600 |
| 2022-12-05 | 7.21 | $6.77 | 54700 |
| 2022-12-02 | 7.35 | $7.22 | 28400 |
| 2022-12-01 | 7.39 | $7.35 | 59800 |
| 2022-11-30 | 7.39 | $7.36 | 60300 |
| 2022-11-29 | 7.38 | $7.21 | 68100 |
| 2022-11-28 | 7.41 | $7.20 | 54200 |
| 2022-11-25 | 7.46 | $7.43 | 6200 |
| 2022-11-23 | 7.44 | $7.39 | 25300 |
| 2022-11-22 | 7.43 | $7.36 | 67700 |
| 2022-11-21 | 7.42 | $7.20 | 69500 |
| 2022-11-18 | 7.45 | $7.32 | 64000 |
| 2022-11-17 | 7.46 | $7.30 | 53500 |
| 2022-11-16 | 7.46 | $7.37 | 49000 |
| 2022-11-15 | 7.45 | $7.43 | 104400 |
| 2022-11-14 | 7.40 | $7.39 | 102900 |
| 2022-11-11 | 7.36 | $7.32 | 118600 |
| 2022-11-10 | 7.32 | $7.26 | 87300 |
| 2022-11-09 | 7.29 | $7.00 | 75600 |
| 2022-11-08 | 7.34 | $7.46 | 142200 |
| 2022-11-07 | 7.24 | $7.40 | 217400 |
| 2022-11-04 | 7.14 | $7.20 | 92300 |
| 2022-11-03 | 7.08 | $7.10 | 35200 |
| 2022-11-02 | 7.03 | $7.06 | 62800 |
| 2022-11-01 | 6.98 | $7.13 | 53100 |
| 2022-10-31 | 6.90 | $6.97 | 113400 |
| 2022-10-28 | 6.84 | $6.94 | 88800 |
| 2022-10-27 | 6.79 | $6.85 | 97200 |
| 2022-10-26 | 6.75 | $6.96 | 80800 |
| 2022-10-25 | 6.66 | $6.90 | 76000 |
| 2022-10-24 | 6.57 | $6.73 | 80200 |
| 2022-10-21 | 6.52 | $6.63 | 54800 |
| 2022-10-20 | 6.49 | $6.56 | 42100 |
| 2022-10-19 | 6.47 | $6.57 | 69100 |
| 2022-10-18 | 6.45 | $6.49 | 22000 |
| 2022-10-17 | 6.45 | $6.45 | 64700 |
| 2022-10-14 | 6.47 | $6.50 | 45200 |
| 2022-10-13 | 6.47 | $6.57 | 31600 |
| 2022-10-12 | 6.45 | $6.47 | 54800 |
| 2022-10-11 | 6.47 | $6.55 | 55500 |
| 2022-10-10 | 6.46 | $6.54 | 75700 |
| 2022-10-07 | 6.45 | $6.64 | 62700 |
| 2022-10-06 | 6.41 | $6.71 | 32500 |
| 2022-10-05 | 6.34 | $6.72 | 41700 |
| 2022-10-04 | 6.26 | $6.63 | 52600 |
| 2022-10-03 | 6.19 | $6.42 | 46300 |
| 2022-09-30 | 6.17 | $6.32 | 40100 |
| 2022-09-29 | 6.19 | $6.26 | 77500 |
| 2022-09-28 | 6.24 | $6.32 | 97300 |
| 2022-09-27 | 6.28 | $6.08 | 132900 |
| 2022-09-26 | 6.40 | $6.00 | 81500 |
| 2022-09-23 | 6.59 | $6.22 | 130900 |
| 2022-09-22 | 6.75 | $6.60 | 53800 |
| 2022-09-21 | 6.82 | $6.76 | 55700 |
| 2022-09-20 | 6.86 | $6.81 | 93200 |
| 2022-09-19 | 6.90 | $6.76 | 134000 |
| 2022-09-16 | 6.95 | $6.95 | 307600 |
| 2022-09-15 | 6.97 | $6.87 | 91000 |
| 2022-09-14 | 7.00 | $7.03 | 93000 |
| 2022-09-13 | 7.00 | $6.85 | 77800 |
| 2022-09-12 | 7.05 | $6.97 | 74700 |
| 2022-09-09 | 7.07 | $6.94 | 51800 |
| 2022-09-08 | 7.10 | $6.82 | 102800 |
| 2022-09-07 | 7.18 | $6.75 | 94400 |
| 2022-09-06 | 7.30 | $6.79 | 138400 |
| 2022-09-02 | 7.42 | $7.03 | 117600 |
| 2022-09-01 | 7.49 | $6.93 | 108800 |
| 2022-08-31 | 7.61 | $7.20 | 73800 |
| 2022-08-30 | 7.65 | $7.16 | 91000 |
| 2022-08-29 | 7.71 | $7.57 | 91100 |
| 2022-08-26 | 7.65 | $7.56 | 48400 |
| 2022-08-25 | 7.57 | $7.60 | 58900 |
| 2022-08-24 | 7.46 | $7.62 | 89400 |
| 2022-08-23 | 7.30 | $7.58 | 204200 |
| 2022-08-22 | 7.12 | $7.35 | 204200 |
| 2022-08-19 | 6.96 | $7.19 | 184300 |
| 2022-08-18 | 6.81 | $7.18 | 113400 |
| 2022-08-17 | 6.63 | $6.80 | 75400 |
| 2022-08-16 | 6.53 | $6.82 | 111400 |
| 2022-08-15 | 6.40 | $6.54 | 100600 |
| 2022-08-12 | 6.32 | $6.48 | 120600 |
| 2022-08-11 | 6.25 | $6.35 | 82600 |
| 2022-08-10 | 6.20 | $6.13 | 97300 |
| 2022-08-09 | 6.21 | $6.12 | 22500 |
| 2022-08-08 | 6.22 | $6.04 | 74800 |
| 2022-08-05 | 6.26 | $6.12 | 63500 |
| 2022-08-04 | 6.28 | $6.09 | 57700 |
| 2022-08-03 | 6.32 | $6.16 | 81100 |
| 2022-08-02 | 6.34 | $6.25 | 75600 |
| 2022-08-01 | 6.33 | $6.31 | 95300 |
| 2022-07-29 | 6.30 | $6.39 | 102400 |
| 2022-07-28 | 6.24 | $6.31 | 77600 |
| 2022-07-27 | 6.19 | $6.33 | 36900 |
| 2022-07-26 | 6.12 | $6.31 | 101000 |
| 2022-07-25 | 6.03 | $6.28 | 88800 |
| 2022-07-22 | 5.95 | $6.07 | 185400 |
| 2022-07-21 | 5.90 | $6.01 | 28700 |
| 2022-07-20 | 5.87 | $6.18 | 38400 |
| 2022-07-19 | 5.79 | $6.09 | 25800 |
| 2022-07-18 | 5.71 | $6.01 | 55400 |
| 2022-07-15 | 5.64 | $5.86 | 67600 |
| 2022-07-14 | 5.61 | $5.64 | 93200 |
| 2022-07-13 | 5.65 | $5.74 | 164300 |
| 2022-07-12 | 5.67 | $5.62 | 107600 |
| 2022-07-11 | 5.73 | $5.94 | 55900 |
| 2022-07-08 | 5.71 | $5.95 | 70600 |
| 2022-07-07 | 5.69 | $5.96 | 102900 |
| 2022-07-06 | 5.66 | $5.65 | 164000 |
| 2022-07-05 | 5.73 | $5.60 | 243000 |
| 2022-07-01 | 5.84 | $6.15 | 175800 |
| 2022-06-30 | 5.80 | $5.89 | 308700 |
| 2022-06-29 | 5.84 | $6.13 | 157900 |
| 2022-06-28 | 5.82 | $6.31 | 102500 |
| 2022-06-27 | 5.74 | $6.05 | 129000 |
| 2022-06-24 | 5.74 | $5.79 | 272800 |
| 2022-06-23 | 5.82 | $5.47 | 261200 |
| 2022-06-22 | 6.03 | $5.85 | 151900 |
| 2022-06-21 | 6.17 | $6.13 | 332000 |
| 2022-06-17 | 6.26 | $5.97 | 456100 |
| 2022-06-16 | 6.43 | $6.13 | 268100 |
| 2022-06-15 | 6.58 | $6.44 | 226100 |
| 2022-06-14 | 6.67 | $6.31 | 281200 |
| 2022-06-13 | 6.82 | $6.49 | 359900 |
| 2022-06-10 | 6.95 | $6.99 | 216200 |
| 2022-06-09 | 6.95 | $6.95 | 202900 |
| 2022-06-08 | 6.97 | $6.99 | 435300 |
| 2022-06-07 | 6.98 | $7.06 | 381100 |
| 2022-06-06 | 6.97 | $7.00 | 519300 |
| 2022-06-03 | 6.97 | $7.06 | 424300 |
| 2022-06-02 | 6.96 | $7.10 | 366200 |
| 2022-06-01 | 6.93 | $6.99 | 420000 |
| 2022-05-31 | 6.93 | $6.98 | 320000 |
| 2022-05-27 | 6.94 | $7.11 | 203500 |
| 2022-05-26 | 6.91 | $7.05 | 354100 |
| 2022-05-25 | 6.89 | $6.85 | 450400 |
| 2022-05-24 | 6.93 | $6.97 | 91900 |
| 2022-05-23 | 6.95 | $6.92 | 484300 |
| 2022-05-20 | 6.98 | $6.96 | 73600 |
| 2022-05-19 | 7.01 | $7.02 | 131600 |
| 2022-05-18 | 7.03 | $6.91 | 193600 |
| 2022-05-17 | 7.09 | $7.00 | 242300 |
| 2022-05-16 | 7.13 | $7.03 | 201700 |
| 2022-05-13 | 7.17 | $7.00 | 229600 |
| 2022-05-12 | 7.23 | $6.97 | 214900 |
| 2022-05-11 | 7.31 | $6.97 | 163600 |
| 2022-05-10 | 7.40 | $6.94 | 104100 |
| 2022-05-09 | 7.53 | $6.99 | 188600 |
| 2022-05-06 | 7.65 | $7.37 | 98100 |
| 2022-05-05 | 7.68 | $7.45 | 185900 |
| 2022-05-04 | 7.69 | $7.79 | 316200 |
| 2022-05-03 | 7.58 | $7.54 | 308500 |
| 2022-05-02 | 7.53 | $7.37 | 233900 |
| 2022-04-29 | 7.51 | $7.40 | 107900 |
| 2022-04-28 | 7.47 | $7.50 | 166700 |
| 2022-04-27 | 7.38 | $7.25 | 162600 |
| 2022-04-26 | 7.35 | $7.13 | 77800 |
| 2022-04-25 | 7.34 | $7.21 | 158500 |
| 2022-04-22 | 7.30 | $7.33 | 118600 |
| 2022-04-21 | 7.21 | $7.23 | 257300 |
| 2022-04-20 | 7.12 | $7.44 | 63000 |
| 2022-04-19 | 6.94 | $7.20 | 102500 |
| 2022-04-18 | 6.79 | $7.33 | 460900 |
| 2022-04-14 | 6.56 | $6.80 | 405200 |
| 2022-04-13 | 6.45 | $6.50 | 58300 |
| 2022-04-12 | 6.41 | $6.13 | 94900 |
| 2022-04-11 | 6.47 | $6.30 | 104900 |
| 2022-04-08 | 6.49 | $6.46 | 103900 |
| 2022-04-07 | 6.46 | $6.30 | 23300 |
| 2022-04-06 | 6.48 | $6.33 | 39500 |
| 2022-04-05 | 6.48 | $6.44 | 39400 |
| 2022-04-04 | 6.44 | $6.54 | 51100 |
| 2022-04-01 | 6.36 | $6.52 | 95900 |
| 2022-03-31 | 6.27 | $6.45 | 58000 |
| 2022-03-30 | 6.18 | $6.45 | 62300 |
| 2022-03-29 | 6.06 | $6.32 | 42200 |
| 2022-03-28 | 5.96 | $6.14 | 151100 |
| 2022-03-25 | 5.89 | $6.52 | 252000 |
| 2022-03-24 | 5.68 | $5.90 | 97500 |
| 2022-03-23 | 5.63 | $5.42 | 67100 |
| 2022-03-22 | 5.72 | $5.69 | 24800 |
| 2022-03-21 | 5.74 | $5.67 | 115200 |
| 2022-03-18 | 5.78 | $5.86 | 184900 |
| 2022-03-17 | 5.76 | $5.70 | 48200 |
| 2022-03-16 | 5.79 | $5.58 | 14300 |
| 2022-03-15 | 5.87 | $5.53 | 20200 |
| 2022-03-14 | 5.98 | $5.70 | 93400 |
| 2022-03-11 | 6.06 | $6.00 | 31300 |
| 2022-03-10 | 6.06 | $6.01 | 68100 |
| 2022-03-09 | 6.05 | $5.85 | 85500 |
| 2022-03-08 | 6.09 | $6.25 | 310300 |
| 2022-03-07 | 6.02 | $6.02 | 374800 |
| 2022-03-04 | 5.99 | $5.96 | 82300 |
| 2022-03-03 | 5.98 | $5.99 | 31000 |
| 2022-03-02 | 5.95 | $5.99 | 28900 |
| 2022-03-01 | 5.92 | $5.98 | 36300 |
| 2022-02-28 | 5.88 | $6.04 | 21600 |
| 2022-02-25 | 5.81 | $5.88 | 16500 |
| 2022-02-24 | 5.78 | $5.88 | 57700 |
| 2022-02-23 | 5.74 | $5.69 | 15800 |
| 2022-02-22 | 5.75 | $5.63 | 8300 |
| 2022-02-18 | 5.78 | $5.78 | 6800 |
| 2022-02-17 | 5.76 | $5.75 | 8500 |
| 2022-02-16 | 5.76 | $5.80 | 6200 |
| 2022-02-15 | 5.73 | $5.75 | 4900 |
| 2022-02-14 | 5.72 | $5.65 | 6500 |
| 2022-02-11 | 5.73 | $5.80 | 14500 |
| 2022-02-10 | 5.70 | $5.79 | 4900 |
| 2022-02-09 | 5.66 | $5.68 | 4800 |
| 2022-02-08 | 5.65 | $5.56 | 9500 |
| 2022-02-07 | 5.67 | $5.77 | 22300 |
| 2022-02-04 | 5.64 | $5.69 | 4000 |
| 2022-02-03 | 5.61 | $5.56 | 27300 |
| 2022-02-02 | 5.63 | $5.80 | 39700 |
| 2022-02-01 | 5.57 | $5.80 | 68300 |
| 2022-01-31 | 5.50 | $5.55 | 30900 |
| 2022-01-28 | 5.49 | $5.46 | 4900 |
| 2022-01-27 | 5.51 | $5.42 | 4000 |
| 2022-01-26 | 5.55 | $5.45 | 9600 |
| 2022-01-25 | 5.58 | $5.54 | 18200 |
| 2022-01-24 | 5.60 | $5.14 | 28800 |
| 2022-01-21 | 5.74 | $5.59 | 11800 |
| 2022-01-20 | 5.77 | $5.68 | 13400 |
| 2022-01-19 | 5.78 | $5.72 | 24700 |
| 2022-01-18 | 5.77 | $5.77 | 74900 |
| 2022-01-14 | 5.75 | $5.67 | 3400 |
| 2022-01-13 | 5.75 | $5.74 | 7300 |
| 2022-01-12 | 5.73 | $5.66 | 40700 |
| 2022-01-11 | 5.73 | $5.72 | 31500 |
| 2022-01-10 | 5.71 | $5.72 | 33000 |
| 2022-01-07 | 5.67 | $5.66 | 2900 |
| 2022-01-06 | 5.65 | $5.61 | 5400 |
| 2022-01-05 | 5.64 | $5.62 | 14100 |
| 2022-01-04 | 5.62 | $5.61 | 12300 |
| 2022-01-03 | 5.60 | $5.75 | 14500 |
| 2021-12-31 | 5.53 | $5.68 | 15300 |
| 2021-12-30 | 5.47 | $5.66 | 5600 |
| 2021-12-29 | 5.39 | $5.59 | 15500 |
| 2021-12-28 | 5.33 | $5.70 | 64500 |
| 2021-12-27 | 5.21 | $5.15 | 9000 |
| 2021-12-23 | 5.24 | $5.27 | 3600 |
| 2021-12-22 | 5.24 | $5.15 | 11800 |
| 2021-12-21 | 5.28 | $5.16 | 33100 |
| 2021-12-20 | 5.33 | $5.22 | 17400 |
| 2021-12-17 | 5.37 | $5.39 | 9600 |
| 2021-12-16 | 5.36 | $5.31 | 4600 |
| 2021-12-15 | 5.38 | $5.33 | 7000 |
| 2021-12-14 | 5.40 | $5.33 | 8900 |
| 2021-12-13 | 5.41 | $5.42 | 12800 |
| 2021-12-10 | 5.41 | $5.50 | 8200 |
| 2021-12-09 | 5.38 | $5.41 | 9900 |
| 2021-12-08 | 5.37 | $5.53 | 6700 |
| 2021-12-07 | 5.32 | $5.49 | 12300 |
| 2021-12-06 | 5.27 | $5.27 | 16600 |
| 2021-12-03 | 5.28 | $5.38 | 24300 |
| 2021-12-02 | 5.26 | $5.41 | 52700 |
| 2021-12-01 | 5.23 | $5.33 | 41500 |
| 2021-11-30 | 5.22 | $5.49 | 30000 |
| 2021-11-29 | 5.15 | $5.34 | 28800 |
| 2021-11-26 | 5.12 | $5.30 | 3700 |
| 2021-11-24 | 5.11 | $5.15 | 5300 |
| 2021-11-23 | 5.13 | $5.08 | 40000 |
| 2021-11-22 | 5.19 | $5.10 | 21600 |
| 2021-11-19 | 5.26 | $5.18 | 10600 |
| 2021-11-18 | 5.32 | $5.20 | 15300 |
| 2021-11-17 | 5.38 | $5.23 | 28200 |
| 2021-11-16 | 5.46 | $5.36 | 16700 |
| 2021-11-15 | 5.51 | $5.28 | 38800 |
| 2021-11-12 | 5.60 | $5.57 | 7300 |
| 2021-11-11 | 5.61 | $5.58 | 5900 |
| 2021-11-10 | 5.62 | $5.62 | 14100 |
| 2021-11-09 | 5.63 | $5.74 | 13400 |
| 2021-11-08 | 5.60 | $5.75 | 45200 |
| 2021-11-05 | 5.55 | $5.65 | 10200 |
| 2021-11-04 | 5.53 | $5.57 | 9800 |
| 2021-11-03 | 5.54 | $5.60 | 12100 |
| 2021-11-02 | 5.53 | $5.50 | 35400 |
| 2021-11-01 | 5.55 | $5.63 | 12000 |
| 2021-10-29 | 5.54 | $5.43 | 11900 |
| 2021-10-28 | 5.59 | $5.54 | 27300 |
| 2021-10-27 | 5.62 | $5.57 | 20400 |
| 2021-10-26 | 5.64 | $5.60 | 36800 |
| 2021-10-25 | 5.66 | $5.50 | 33000 |
| 2021-10-22 | 5.71 | $5.56 | 20500 |
| 2021-10-21 | 5.76 | $5.67 | 9100 |
| 2021-10-20 | 5.78 | $5.76 | 4300 |
| 2021-10-19 | 5.77 | $5.64 | 26300 |
| 2021-10-18 | 5.80 | $5.56 | 23900 |
| 2021-10-15 | 5.85 | $5.62 | 20600 |
| 2021-10-14 | 5.90 | $5.79 | 14700 |
| 2021-10-13 | 5.90 | $5.74 | 12700 |
| 2021-10-12 | 5.92 | $5.80 | 13800 |
| 2021-10-11 | 5.92 | $5.78 | 31800 |
| 2021-10-08 | 5.91 | $5.80 | 39400 |
| 2021-10-07 | 5.90 | $5.76 | 25100 |
| 2021-10-06 | 5.89 | $5.80 | 46300 |
| 2021-10-05 | 5.87 | $5.78 | 100500 |
| 2021-10-04 | 5.84 | $5.70 | 117200 |
| 2021-10-01 | 5.82 | $6.10 | 271800 |
| 2021-09-30 | 5.68 | $6.44 | 230100 |
| 2021-09-29 | 5.39 | $5.44 | 12600 |
| 2021-09-28 | 5.35 | $5.39 | 37000 |
| 2021-09-27 | 5.31 | $5.43 | 34700 |
| 2021-09-24 | 5.26 | $5.42 | 132500 |
| 2021-09-23 | 5.19 | $5.20 | 12700 |
| 2021-09-22 | 5.18 | $5.19 | 3400 |
| 2021-09-21 | 5.16 | $5.15 | 32500 |
| 2021-09-20 | 5.16 | $5.17 | 12500 |
| 2021-09-17 | 5.15 | $5.15 | 146000 |
| 2021-09-16 | 5.14 | $5.00 | 56000 |
| 2021-09-15 | 5.18 | $5.18 | 42900 |
| 2021-09-14 | 5.17 | $5.19 | 28700 |
| 2021-09-13 | 5.15 | $5.18 | 18200 |
| 2021-09-10 | 5.13 | $5.20 | 11500 |
| 2021-09-09 | 5.10 | $5.20 | 71500 |
| 2021-09-08 | 5.06 | $5.10 | 20800 |
| 2021-09-07 | 5.04 | $5.09 | 18300 |
| 2021-09-03 | 5.02 | $4.96 | 23300 |
| 2021-09-02 | 5.04 | $5.01 | 18800 |
| 2021-09-01 | 5.04 | $5.10 | 11400 |
| 2021-08-31 | 5.02 | $5.11 | 14300 |
| 2021-08-30 | 4.99 | $5.08 | 4800 |
| 2021-08-27 | 4.96 | $5.10 | 25200 |
| 2021-08-26 | 4.92 | $5.10 | 26600 |
| 2021-08-25 | 4.88 | $5.04 | 16100 |
| 2021-08-24 | 4.84 | $5.08 | 16700 |
| 2021-08-23 | 4.78 | $4.82 | 21700 |
| 2021-08-20 | 4.79 | $4.73 | 26000 |
| 2021-08-19 | 4.84 | $4.71 | 27100 |
| 2021-08-18 | 4.90 | $4.93 | 44600 |
| 2021-08-17 | 4.91 | $4.81 | 23100 |
| 2021-08-16 | 4.96 | $4.81 | 58600 |
| 2021-08-13 | 5.02 | $5.04 | 37700 |
| 2021-08-12 | 5.02 | $5.19 | 39400 |
| 2021-08-11 | 4.97 | $5.20 | 65600 |
| 2021-08-10 | 4.91 | $4.86 | 40600 |
| 2021-08-09 | 4.95 | $4.76 | 72000 |
| 2021-08-06 | 5.02 | $5.04 | 29800 |
| 2021-08-05 | 5.02 | $5.03 | 56800 |
| 2021-08-04 | 5.03 | $4.95 | 12000 |
| 2021-08-03 | 5.06 | $5.04 | 45400 |
| 2021-08-02 | 5.07 | $4.93 | 38000 |
| 2021-07-30 | 5.11 | $5.07 | 8900 |
| 2021-07-29 | 5.12 | $5.11 | 20600 |
| 2021-07-28 | 5.12 | $4.97 | 36500 |
| 2021-07-27 | 5.16 | $5.07 | 19700 |
| 2021-07-26 | 5.18 | $5.03 | 40200 |
| 2021-07-23 | 5.21 | $5.12 | 25100 |
| 2021-07-22 | 5.22 | $5.15 | 48100 |
| 2021-07-21 | 5.22 | $5.13 | 25200 |
| 2021-07-20 | 5.22 | $5.07 | 54800 |
| 2021-07-19 | 5.23 | $5.15 | 60500 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
48.64
2026-07-16
Close Price
$5.50
Vol: 124568
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.33
Average
50.51
Maximum
78.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.64 | $5.50 | 124568 |
| 2026-07-15 | 48.42 | $5.49 | 118047 |
| 2026-07-14 | 48.62 | $5.50 | 165200 |
| 2026-07-13 | 47.58 | $5.45 | 183263 |
| 2026-07-10 | 42.50 | $5.22 | 137500 |
| 2026-07-09 | 44.09 | $5.31 | 118896 |
| 2026-07-08 | 47.87 | $5.51 | 112749 |
| 2026-07-07 | 44.96 | $5.38 | 167500 |
| 2026-07-06 | 39.80 | $5.17 | 232993 |
| 2026-07-02 | 44.10 | $5.40 | 159600 |
| 2026-07-01 | 45.10 | $5.45 | 119747 |
| 2026-06-30 | 44.13 | $5.41 | 163600 |
| 2026-06-29 | 45.67 | $5.49 | 293102 |
| 2026-06-26 | 44.05 | $5.42 | 479526 |
| 2026-06-25 | 39.41 | $5.23 | 234500 |
| 2026-06-24 | 37.33 | $5.15 | 228426 |
| 2026-06-23 | 39.76 | $5.30 | 112533 |
| 2026-06-22 | 37.44 | $5.21 | 262302 |
| 2026-06-18 | 38.86 | $5.30 | 326700 |
| 2026-06-17 | 40.32 | $5.39 | 147400 |
| 2026-06-16 | 40.08 | $5.38 | 193717 |
| 2026-06-15 | 37.24 | $5.26 | 217329 |
| 2026-06-12 | 43.06 | $5.62 | 142138 |
| 2026-06-11 | 43.78 | $5.66 | 143008 |
| 2026-06-10 | 49.05 | $5.93 | 146074 |
| 2026-06-09 | 46.80 | $5.83 | 104500 |
| 2026-06-08 | 49.95 | $5.98 | 103866 |
| 2026-06-05 | 45.54 | $5.79 | 107000 |
| 2026-06-04 | 48.53 | $5.93 | 87900 |
| 2026-06-03 | 46.63 | $5.85 | 119600 |
| 2026-06-02 | 45.67 | $5.81 | 124522 |
| 2026-06-01 | 46.06 | $5.83 | 143500 |
| 2026-05-29 | 42.05 | $5.66 | 152643 |
| 2026-05-28 | 45.25 | $5.83 | 148709 |
| 2026-05-27 | 43.82 | $5.77 | 138124 |
| 2026-05-26 | 45.13 | $5.84 | 194500 |
| 2026-05-22 | 52.59 | $6.19 | 169900 |
| 2026-05-21 | 53.55 | $6.23 | 263700 |
| 2026-05-20 | 53.34 | $6.22 | 288900 |
| 2026-05-19 | 60.06 | $6.49 | 212023 |
| 2026-05-18 | 58.21 | $6.39 | 415100 |
| 2026-05-15 | 53.95 | $6.18 | 172902 |
| 2026-05-14 | 58.54 | $6.35 | 161937 |
| 2026-05-13 | 54.19 | $6.15 | 117847 |
| 2026-05-12 | 55.29 | $6.19 | 272280 |
| 2026-05-11 | 50.24 | $5.98 | 127700 |
| 2026-05-08 | 45.80 | $5.82 | 140900 |
| 2026-05-07 | 47.30 | $5.88 | 228301 |
| 2026-05-06 | 49.09 | $5.95 | 289013 |
| 2026-05-05 | 60.17 | $6.31 | 105925 |
| 2026-05-04 | 59.93 | $6.30 | 165534 |
| 2026-05-01 | 60.27 | $6.31 | 162900 |
| 2026-04-30 | 61.96 | $6.36 | 117100 |
| 2026-04-29 | 61.55 | $6.34 | 236670 |
| 2026-04-28 | 59.48 | $6.24 | 94780 |
| 2026-04-27 | 58.42 | $6.19 | 101633 |
| 2026-04-24 | 55.54 | $6.06 | 168500 |
| 2026-04-23 | 54.15 | $6.00 | 163623 |
| 2026-04-22 | 52.01 | $5.91 | 253237 |
| 2026-04-21 | 54.43 | $6.00 | 139800 |
| 2026-04-20 | 53.75 | $5.97 | 222531 |
| 2026-04-17 | 50.22 | $5.82 | 348419 |
| 2026-04-16 | 54.71 | $5.99 | 239406 |
| 2026-04-15 | 54.99 | $6.00 | 156783 |
| 2026-04-14 | 55.78 | $6.03 | 198643 |
| 2026-04-13 | 57.10 | $6.08 | 91038 |
| 2026-04-10 | 58.14 | $6.12 | 205600 |
| 2026-04-09 | 59.95 | $6.19 | 291312 |
| 2026-04-08 | 59.09 | $6.14 | 300000 |
| 2026-04-07 | 68.36 | $6.47 | 161029 |
| 2026-04-06 | 66.55 | $6.35 | 185900 |
| 2026-04-02 | 66.85 | $6.36 | 285700 |
| 2026-04-01 | 63.88 | $6.17 | 434217 |
| 2026-03-31 | 63.71 | $6.16 | 313337 |
| 2026-03-30 | 69.68 | $6.36 | 264100 |
| 2026-03-27 | 68.12 | $6.25 | 286913 |
| 2026-03-26 | 64.84 | $6.04 | 471100 |
| 2026-03-25 | 70.06 | $6.20 | 271600 |
| 2026-03-24 | 70.06 | $6.20 | 316224 |
| 2026-03-23 | 67.07 | $6.00 | 246800 |
| 2026-03-20 | 68.36 | $6.04 | 763039 |
| 2026-03-19 | 68.22 | $6.03 | 283211 |
| 2026-03-18 | 64.66 | $5.80 | 252218 |
| 2026-03-17 | 65.57 | $5.83 | 224619 |
| 2026-03-16 | 61.25 | $5.58 | 217700 |
| 2026-03-13 | 62.13 | $5.61 | 164978 |
| 2026-03-12 | 66.41 | $5.75 | 285500 |
| 2026-03-11 | 64.59 | $5.64 | 273900 |
| 2026-03-10 | 61.73 | $5.48 | 296205 |
| 2026-03-09 | 64.51 | $5.57 | 388919 |
| 2026-03-06 | 68.77 | $5.70 | 280343 |
| 2026-03-05 | 67.52 | $5.62 | 294295 |
| 2026-03-04 | 63.91 | $5.41 | 229438 |
| 2026-03-03 | 61.59 | $5.29 | 389400 |
| 2026-03-02 | 62.54 | $5.32 | 425871 |
| 2026-02-27 | 58.46 | $5.12 | 363100 |
| 2026-02-26 | 53.41 | $4.91 | 132729 |
| 2026-02-25 | 52.36 | $4.87 | 148700 |
| 2026-02-24 | 52.92 | $4.89 | 121500 |
| 2026-02-23 | 53.47 | $4.91 | 183161 |
| 2026-02-20 | 55.67 | $4.99 | 89400 |
| 2026-02-19 | 58.83 | $5.10 | 149700 |
| 2026-02-18 | 55.09 | $4.93 | 139900 |
| 2026-02-17 | 51.65 | $4.79 | 167223 |
| 2026-02-13 | 55.39 | $4.92 | 160000 |
| 2026-02-12 | 50.98 | $4.75 | 243923 |
| 2026-02-11 | 52.13 | $4.79 | 154500 |
| 2026-02-10 | 50.81 | $4.74 | 140700 |
| 2026-02-09 | 53.92 | $4.85 | 86954 |
| 2026-02-06 | 53.92 | $4.85 | 297647 |
| 2026-02-05 | 49.07 | $4.66 | 148600 |
| 2026-02-04 | 52.67 | $4.79 | 126800 |
| 2026-02-03 | 50.55 | $4.71 | 169300 |
| 2026-02-02 | 52.51 | $4.78 | 237400 |
| 2026-01-30 | 59.02 | $4.99 | 169500 |
| 2026-01-29 | 60.03 | $5.02 | 414500 |
| 2026-01-28 | 53.47 | $4.76 | 130200 |
| 2026-01-27 | 52.90 | $4.74 | 84800 |
| 2026-01-26 | 51.22 | $4.68 | 117200 |
| 2026-01-23 | 50.08 | $4.64 | 192700 |
| 2026-01-22 | 52.40 | $4.72 | 146800 |
| 2026-01-21 | 49.92 | $4.63 | 142400 |
| 2026-01-20 | 45.11 | $4.47 | 120400 |
| 2026-01-16 | 43.16 | $4.41 | 118700 |
| 2026-01-15 | 45.46 | $4.50 | 107500 |
| 2026-01-14 | 42.21 | $4.40 | 132500 |
| 2026-01-13 | 43.19 | $4.44 | 224000 |
| 2026-01-12 | 39.54 | $4.33 | 149400 |
| 2026-01-09 | 36.72 | $4.25 | 111500 |
| 2026-01-08 | 39.33 | $4.37 | 181500 |
| 2026-01-07 | 36.85 | $4.30 | 205400 |
| 2026-01-06 | 37.90 | $4.35 | 194100 |
| 2026-01-05 | 40.54 | $4.47 | 147000 |
| 2026-01-02 | 43.68 | $4.60 | 95100 |
| 2025-12-31 | 44.69 | $4.64 | 142400 |
| 2025-12-30 | 46.21 | $4.70 | 99700 |
| 2025-12-29 | 46.71 | $4.72 | 113900 |
| 2025-12-26 | 48.73 | $4.80 | 138000 |
| 2025-12-24 | 50.28 | $4.86 | 107800 |
| 2025-12-23 | 47.92 | $4.77 | 214800 |
| 2025-12-22 | 41.80 | $4.56 | 179600 |
| 2025-12-19 | 42.02 | $4.57 | 340000 |
| 2025-12-18 | 45.99 | $4.74 | 204800 |
| 2025-12-17 | 49.95 | $4.89 | 140500 |
| 2025-12-16 | 47.07 | $4.79 | 126800 |
| 2025-12-15 | 49.51 | $4.88 | 164000 |
| 2025-12-12 | 53.61 | $5.02 | 127000 |
| 2025-12-11 | 52.27 | $4.97 | 100900 |
| 2025-12-10 | 51.74 | $4.95 | 100500 |
| 2025-12-09 | 48.47 | $4.83 | 57400 |
| 2025-12-08 | 47.91 | $4.81 | 103200 |
| 2025-12-05 | 51.63 | $4.95 | 91500 |
| 2025-12-04 | 53.32 | $5.01 | 60700 |
| 2025-12-03 | 54.15 | $5.04 | 123900 |
| 2025-12-02 | 44.13 | $4.68 | 174000 |
| 2025-12-01 | 48.31 | $4.83 | 122800 |
| 2025-11-28 | 47.68 | $4.81 | 88400 |
| 2025-11-26 | 46.13 | $4.76 | 83900 |
| 2025-11-25 | 43.91 | $4.69 | 81100 |
| 2025-11-24 | 44.91 | $4.73 | 100900 |
| 2025-11-21 | 43.69 | $4.69 | 136700 |
| 2025-11-20 | 42.79 | $4.66 | 114200 |
| 2025-11-19 | 45.08 | $4.76 | 131300 |
| 2025-11-18 | 46.75 | $4.83 | 128000 |
| 2025-11-17 | 45.09 | $4.77 | 267400 |
| 2025-11-14 | 46.94 | $4.85 | 137600 |
| 2025-11-13 | 45.89 | $4.81 | 65400 |
| 2025-11-12 | 47.92 | $4.90 | 297900 |
| 2025-11-11 | 50.76 | $5.02 | 230500 |
| 2025-11-10 | 43.30 | $4.74 | 621400 |
| 2025-11-07 | 36.80 | $4.54 | 303400 |
| 2025-11-06 | 38.92 | $4.64 | 119600 |
| 2025-11-05 | 42.65 | $4.80 | 73600 |
| 2025-11-04 | 42.32 | $4.79 | 97300 |
| 2025-11-03 | 44.25 | $4.87 | 238900 |
| 2025-10-31 | 42.06 | $4.80 | 107600 |
| 2025-10-30 | 38.79 | $4.70 | 101300 |
| 2025-10-29 | 39.43 | $4.73 | 76000 |
| 2025-10-28 | 40.26 | $4.77 | 104500 |
| 2025-10-27 | 42.84 | $4.89 | 100000 |
| 2025-10-24 | 43.95 | $4.94 | 126200 |
| 2025-10-23 | 40.73 | $4.83 | 89600 |
| 2025-10-22 | 37.96 | $4.74 | 79400 |
| 2025-10-21 | 34.05 | $4.62 | 304800 |
| 2025-10-20 | 37.00 | $4.78 | 81300 |
| 2025-10-17 | 34.65 | $4.71 | 100200 |
| 2025-10-16 | 34.83 | $4.72 | 171300 |
| 2025-10-15 | 36.41 | $4.81 | 148200 |
| 2025-10-14 | 36.41 | $4.81 | 177100 |
| 2025-10-13 | 38.90 | $4.95 | 190200 |
| 2025-10-10 | 33.67 | $4.78 | 224800 |
| 2025-10-09 | 37.43 | $4.99 | 151200 |
| 2025-10-08 | 39.01 | $5.07 | 82600 |
| 2025-10-07 | 36.80 | $5.00 | 222100 |
| 2025-10-06 | 39.73 | $5.15 | 130600 |
| 2025-10-03 | 39.93 | $5.16 | 263500 |
| 2025-10-02 | 34.91 | $5.00 | 455300 |
| 2025-10-01 | 30.79 | $4.88 | 177100 |
| 2025-09-30 | 33.48 | $5.04 | 306400 |
| 2025-09-29 | 32.78 | $5.02 | 242200 |
| 2025-09-26 | 35.61 | $5.18 | 243100 |
| 2025-09-25 | 34.60 | $5.15 | 144800 |
| 2025-09-24 | 37.78 | $5.32 | 90800 |
| 2025-09-23 | 33.70 | $5.20 | 144900 |
| 2025-09-22 | 33.00 | $5.18 | 209800 |
| 2025-09-19 | 33.17 | $5.19 | 380200 |
| 2025-09-18 | 33.33 | $5.20 | 115600 |
| 2025-09-17 | 34.42 | $5.27 | 464300 |
| 2025-09-16 | 35.21 | $5.32 | 236900 |
| 2025-09-15 | 35.21 | $5.32 | 207900 |
| 2025-09-12 | 37.36 | $5.46 | 112200 |
| 2025-09-11 | 38.31 | $5.52 | 105100 |
| 2025-09-10 | 38.94 | $5.56 | 98700 |
| 2025-09-09 | 38.70 | $5.55 | 86000 |
| 2025-09-08 | 38.24 | $5.53 | 189700 |
| 2025-09-05 | 40.71 | $5.70 | 80600 |
| 2025-09-04 | 44.56 | $5.94 | 72300 |
| 2025-09-03 | 40.79 | $5.77 | 99500 |
| 2025-09-02 | 43.61 | $5.94 | 95100 |
| 2025-08-29 | 41.81 | $5.86 | 66100 |
| 2025-08-28 | 41.97 | $5.87 | 80400 |
| 2025-08-27 | 42.74 | $5.92 | 70800 |
| 2025-08-26 | 41.93 | $5.88 | 104800 |
| 2025-08-25 | 40.94 | $5.83 | 80500 |
| 2025-08-22 | 44.24 | $6.06 | 182200 |
| 2025-08-21 | 37.81 | $5.75 | 139000 |
| 2025-08-20 | 37.95 | $5.76 | 131100 |
| 2025-08-19 | 35.56 | $5.65 | 116700 |
| 2025-08-18 | 36.53 | $5.73 | 161300 |
| 2025-08-15 | 34.40 | $5.63 | 257900 |
| 2025-08-14 | 30.88 | $5.47 | 308700 |
| 2025-08-13 | 45.33 | $6.47 | 102500 |
| 2025-08-12 | 42.52 | $6.36 | 137700 |
| 2025-08-11 | 40.95 | $6.30 | 81700 |
| 2025-08-08 | 37.71 | $6.18 | 47700 |
| 2025-08-07 | 38.37 | $6.22 | 101300 |
| 2025-08-06 | 39.71 | $6.30 | 110000 |
| 2025-08-05 | 36.56 | $6.18 | 107900 |
| 2025-08-04 | 34.68 | $6.11 | 122200 |
| 2025-08-01 | 34.41 | $6.10 | 179400 |
| 2025-07-31 | 36.52 | $6.25 | 120000 |
| 2025-07-30 | 36.02 | $6.23 | 114500 |
| 2025-07-29 | 38.30 | $6.39 | 81900 |
| 2025-07-28 | 34.62 | $6.24 | 91000 |
| 2025-07-25 | 33.87 | $6.21 | 90700 |
| 2025-07-24 | 35.41 | $6.33 | 116800 |
| 2025-07-23 | 35.18 | $6.32 | 116700 |
| 2025-07-22 | 33.58 | $6.25 | 122900 |
| 2025-07-21 | 34.39 | $6.32 | 227000 |
| 2025-07-18 | 37.84 | $6.60 | 222300 |
| 2025-07-17 | 41.21 | $6.84 | 126900 |
| 2025-07-16 | 37.22 | $6.66 | 113800 |
| 2025-07-15 | 37.90 | $6.71 | 127100 |
| 2025-07-14 | 43.98 | $7.11 | 77200 |
| 2025-07-11 | 44.15 | $7.12 | 90000 |
| 2025-07-10 | 43.74 | $7.10 | 110800 |
| 2025-07-09 | 45.98 | $7.24 | 117400 |
| 2025-07-08 | 48.69 | $7.40 | 207800 |
| 2025-07-07 | 44.83 | $7.20 | 276300 |
| 2025-07-03 | 50.21 | $7.50 | 67600 |
| 2025-07-02 | 50.59 | $7.52 | 137300 |
| 2025-07-01 | 49.68 | $7.47 | 162300 |
| 2025-06-30 | 48.03 | $7.38 | 211100 |
| 2025-06-27 | 49.75 | $7.48 | 2.7M |
| 2025-06-26 | 56.03 | $7.81 | 196200 |
| 2025-06-25 | 53.85 | $7.68 | 132600 |
| 2025-06-24 | 59.92 | $7.96 | 225900 |
| 2025-06-23 | 62.56 | $8.07 | 256700 |
| 2025-06-20 | 68.83 | $8.31 | 313600 |
| 2025-06-18 | 71.09 | $8.39 | 234400 |
| 2025-06-17 | 70.75 | $8.36 | 381000 |
| 2025-06-16 | 68.88 | $8.20 | 187700 |
| 2025-06-13 | 68.16 | $8.14 | 224900 |
| 2025-06-12 | 66.82 | $8.03 | 132700 |
| 2025-06-11 | 66.33 | $7.99 | 365500 |
| 2025-06-10 | 63.09 | $7.74 | 292400 |
| 2025-06-09 | 65.73 | $7.85 | 678800 |
| 2025-06-06 | 58.89 | $7.39 | 561600 |
| 2025-06-05 | 55.40 | $7.20 | 107000 |
| 2025-06-04 | 55.21 | $7.19 | 209700 |
| 2025-06-03 | 57.06 | $7.27 | 249100 |
| 2025-06-02 | 56.01 | $7.21 | 87700 |
| 2025-05-30 | 54.05 | $7.10 | 42300 |
| 2025-05-29 | 58.55 | $7.30 | 100000 |
| 2025-05-28 | 54.60 | $7.08 | 75200 |
| 2025-05-27 | 52.65 | $6.98 | 71400 |
| 2025-05-23 | 56.83 | $7.16 | 56900 |
| 2025-05-22 | 55.52 | $7.09 | 50900 |
| 2025-05-21 | 56.45 | $7.13 | 61200 |
| 2025-05-20 | 56.90 | $7.15 | 92200 |
| 2025-05-19 | 55.72 | $7.08 | 175000 |
| 2025-05-16 | 53.85 | $6.97 | 174700 |
| 2025-05-15 | 53.34 | $6.94 | 131500 |
| 2025-05-14 | 51.28 | $6.82 | 44600 |
| 2025-05-13 | 50.77 | $6.79 | 36700 |
| 2025-05-12 | 48.53 | $6.66 | 45200 |
| 2025-05-09 | 50.37 | $6.77 | 28800 |
| 2025-05-08 | 47.26 | $6.59 | 33100 |
| 2025-05-07 | 44.32 | $6.43 | 59300 |
| 2025-05-06 | 46.15 | $6.55 | 24100 |
| 2025-05-05 | 50.10 | $6.79 | 26400 |
| 2025-05-02 | 52.40 | $6.92 | 29300 |
| 2025-05-01 | 54.42 | $7.03 | 24700 |
| 2025-04-30 | 54.42 | $7.03 | 50800 |
| 2025-04-29 | 58.47 | $7.25 | 33400 |
| 2025-04-28 | 59.04 | $7.28 | 58100 |
| 2025-04-25 | 57.87 | $7.19 | 38400 |
| 2025-04-24 | 56.56 | $7.09 | 109500 |
| 2025-04-23 | 55.38 | $7.00 | 64000 |
| 2025-04-22 | 53.91 | $6.89 | 67800 |
| 2025-04-21 | 47.87 | $6.48 | 55200 |
| 2025-04-17 | 52.85 | $6.79 | 52300 |
| 2025-04-16 | 44.75 | $6.33 | 28300 |
| 2025-04-15 | 40.30 | $6.12 | 28700 |
| 2025-04-14 | 42.96 | $6.29 | 19100 |
| 2025-04-11 | 40.77 | $6.19 | 60900 |
| 2025-04-10 | 42.80 | $6.32 | 63400 |
| 2025-04-09 | 47.44 | $6.59 | 67800 |
| 2025-04-08 | 43.33 | $6.40 | 38700 |
| 2025-04-07 | 42.43 | $6.36 | 72200 |
| 2025-04-04 | 41.99 | $6.34 | 62200 |
| 2025-04-03 | 52.42 | $6.89 | 40800 |
| 2025-04-02 | 61.36 | $7.23 | 50000 |
| 2025-04-01 | 59.22 | $7.12 | 32700 |
| 2025-03-31 | 58.02 | $7.06 | 104700 |
| 2025-03-28 | 61.17 | $7.17 | 86900 |
| 2025-03-27 | 60.61 | $7.14 | 28100 |
| 2025-03-26 | 59.52 | $7.08 | 48500 |
| 2025-03-25 | 59.16 | $7.06 | 53200 |
| 2025-03-24 | 57.17 | $6.95 | 59900 |
| 2025-03-21 | 55.09 | $6.84 | 67200 |
| 2025-03-20 | 61.82 | $7.10 | 138700 |
| 2025-03-19 | 66.27 | $7.25 | 77300 |
| 2025-03-18 | 65.64 | $7.21 | 42400 |
| 2025-03-17 | 66.82 | $7.25 | 87900 |
| 2025-03-14 | 62.69 | $6.99 | 36600 |
| 2025-03-13 | 62.17 | $6.96 | 44800 |
| 2025-03-12 | 63.85 | $7.02 | 106700 |
| 2025-03-11 | 62.57 | $6.94 | 86700 |
| 2025-03-10 | 56.54 | $6.61 | 33800 |
| 2025-03-07 | 55.93 | $6.58 | 18400 |
| 2025-03-06 | 57.47 | $6.64 | 39900 |
| 2025-03-05 | 59.28 | $6.71 | 41600 |
| 2025-03-04 | 58.39 | $6.66 | 70000 |
| 2025-03-03 | 57.68 | $6.62 | 48400 |
| 2025-02-28 | 57.34 | $6.60 | 42600 |
| 2025-02-27 | 50.06 | $6.22 | 27500 |
| 2025-02-26 | 55.77 | $6.46 | 43700 |
| 2025-02-25 | 48.57 | $6.15 | 36500 |
| 2025-02-24 | 48.81 | $6.16 | 45900 |
| 2025-02-21 | 50.00 | $6.21 | 8900 |
| 2025-02-20 | 58.09 | $6.51 | 13100 |
| 2025-02-19 | 57.21 | $6.47 | 21300 |
| 2025-02-18 | 57.50 | $6.48 | 43900 |
| 2025-02-14 | 54.47 | $6.34 | 27300 |
| 2025-02-13 | 47.95 | $6.08 | 33200 |
| 2025-02-12 | 47.12 | $6.05 | 20700 |
| 2025-02-11 | 45.18 | $5.98 | 62000 |
| 2025-02-10 | 46.81 | $6.05 | 7800 |
| 2025-02-07 | 46.28 | $6.03 | 40500 |
| 2025-02-06 | 49.79 | $6.18 | 23800 |
| 2025-02-05 | 52.31 | $6.28 | 15900 |
| 2025-02-04 | 51.13 | $6.23 | 30000 |
| 2025-02-03 | 45.26 | $6.00 | 39300 |
| 2025-01-31 | 45.71 | $6.02 | 63700 |
| 2025-01-30 | 48.98 | $6.16 | 22600 |
| 2025-01-29 | 50.70 | $6.23 | 122700 |
| 2025-01-28 | 49.00 | $6.16 | 19700 |
| 2025-01-27 | 53.52 | $6.34 | 19600 |
| 2025-01-24 | 61.27 | $6.60 | 33500 |
| 2025-01-23 | 61.06 | $6.59 | 38900 |
| 2025-01-22 | 62.01 | $6.62 | 67800 |
| 2025-01-21 | 61.25 | $6.58 | 27400 |
| 2025-01-17 | 62.13 | $6.61 | 46800 |
| 2025-01-16 | 59.75 | $6.48 | 44700 |
| 2025-01-15 | 58.61 | $6.42 | 36500 |
| 2025-01-14 | 54.52 | $6.22 | 45400 |
| 2025-01-13 | 56.37 | $6.29 | 24800 |
| 2025-01-10 | 58.25 | $6.36 | 29400 |
| 2025-01-08 | 58.25 | $6.36 | 19200 |
| 2025-01-07 | 64.02 | $6.57 | 21200 |
| 2025-01-06 | 63.86 | $6.56 | 52500 |
| 2025-01-03 | 63.70 | $6.55 | 72400 |
| 2025-01-02 | 57.04 | $6.17 | 48900 |
| 2024-12-31 | 58.10 | $6.21 | 25700 |
| 2024-12-30 | 55.75 | $6.09 | 20800 |
| 2024-12-27 | 50.93 | $5.87 | 9800 |
| 2024-12-26 | 49.75 | $5.82 | 21600 |
| 2024-12-24 | 52.64 | $5.94 | 18000 |
| 2024-12-23 | 49.88 | $5.82 | 16400 |
| 2024-12-20 | 50.58 | $5.85 | 39700 |
| 2024-12-19 | 45.48 | $5.64 | 19300 |
| 2024-12-18 | 45.48 | $5.64 | 27100 |
| 2024-12-17 | 50.64 | $5.87 | 14200 |
| 2024-12-16 | 48.97 | $5.80 | 20300 |
| 2024-12-13 | 54.20 | $6.01 | 9200 |
| 2024-12-12 | 57.25 | $6.12 | 50600 |
| 2024-12-11 | 55.75 | $6.05 | 47100 |
| 2024-12-10 | 53.53 | $5.95 | 24600 |
| 2024-12-09 | 54.57 | $5.99 | 71800 |
| 2024-12-06 | 50.95 | $5.83 | 25400 |
| 2024-12-05 | 45.82 | $5.63 | 8800 |
| 2024-12-04 | 44.73 | $5.59 | 22400 |
| 2024-12-03 | 44.73 | $5.59 | 22200 |
| 2024-12-02 | 48.98 | $5.78 | 10300 |
| 2024-11-29 | 49.93 | $5.82 | 20800 |
| 2024-11-27 | 48.99 | $5.78 | 11600 |
| 2024-11-26 | 48.76 | $5.77 | 15400 |
| 2024-11-25 | 52.32 | $5.93 | 19100 |
| 2024-11-22 | 54.94 | $6.04 | 26200 |
| 2024-11-21 | 54.55 | $6.02 | 29200 |
| 2024-11-20 | 52.99 | $5.94 | 12200 |
| 2024-11-19 | 51.61 | $5.87 | 19500 |
| 2024-11-18 | 48.10 | $5.70 | 14400 |
| 2024-11-15 | 52.11 | $5.89 | 21400 |
| 2024-11-14 | 52.55 | $5.91 | 15100 |
| 2024-11-13 | 49.52 | $5.76 | 28600 |
| 2024-11-12 | 46.50 | $5.62 | 27000 |
| 2024-11-11 | 47.27 | $5.66 | 33000 |
| 2024-11-08 | 53.11 | $5.94 | 35800 |
| 2024-11-07 | 54.49 | $6.00 | 16000 |
| 2024-11-06 | 53.34 | $5.94 | 21000 |
| 2024-11-05 | 49.52 | $5.75 | 24900 |
| 2024-11-04 | 53.94 | $5.95 | 27500 |
| 2024-11-01 | 47.74 | $5.67 | 35000 |
| 2024-10-31 | 53.07 | $5.89 | 15900 |
| 2024-10-30 | 51.43 | $5.82 | 7800 |
| 2024-10-29 | 52.42 | $5.86 | 9400 |
| 2024-10-28 | 54.16 | $5.93 | 22700 |
| 2024-10-25 | 56.72 | $6.03 | 17100 |
| 2024-10-24 | 56.13 | $6.00 | 32200 |
| 2024-10-23 | 59.47 | $6.13 | 60100 |
| 2024-10-22 | 54.53 | $5.88 | 15400 |
| 2024-10-21 | 52.78 | $5.80 | 37900 |
| 2024-10-18 | 57.51 | $5.98 | 20500 |
| 2024-10-17 | 58.34 | $6.01 | 21600 |
| 2024-10-16 | 56.76 | $5.93 | 13300 |
| 2024-10-15 | 54.07 | $5.80 | 12600 |
| 2024-10-14 | 60.07 | $6.02 | 7200 |
| 2024-10-11 | 61.54 | $6.07 | 27500 |
| 2024-10-10 | 63.61 | $6.14 | 14400 |
| 2024-10-09 | 61.87 | $6.04 | 17500 |
| 2024-10-08 | 60.98 | $5.99 | 122600 |
| 2024-10-07 | 65.94 | $6.16 | 104400 |
| 2024-10-04 | 58.83 | $5.78 | 58000 |
| 2024-10-03 | 69.76 | $6.08 | 32600 |
| 2024-10-02 | 67.67 | $5.97 | 26000 |
| 2024-10-01 | 64.94 | $5.84 | 53100 |
| 2024-09-30 | 65.75 | $5.86 | 92700 |
| 2024-09-27 | 59.80 | $5.61 | 10800 |
| 2024-09-26 | 61.01 | $5.64 | 31900 |
| 2024-09-25 | 58.06 | $5.53 | 38600 |
| 2024-09-24 | 58.44 | $5.54 | 40700 |
| 2024-09-23 | 57.38 | $5.50 | 54700 |
| 2024-09-20 | 57.38 | $5.50 | 160100 |
| 2024-09-19 | 47.31 | $5.17 | 29100 |
| 2024-09-18 | 41.33 | $5.02 | 316000 |
| 2024-09-17 | 43.85 | $5.10 | 725100 |
| 2024-09-16 | 46.20 | $5.17 | 16000 |
| 2024-09-13 | 37.60 | $4.98 | 37800 |
| 2024-09-12 | 39.83 | $5.05 | 309400 |
| 2024-09-11 | 42.20 | $5.12 | 29000 |
| 2024-09-10 | 40.76 | $5.09 | 32100 |
| 2024-09-09 | 43.88 | $5.18 | 35200 |
| 2024-09-06 | 43.88 | $5.18 | 28300 |
| 2024-09-05 | 43.44 | $5.17 | 26800 |
| 2024-09-04 | 43.03 | $5.16 | 27200 |
| 2024-09-03 | 42.21 | $5.14 | 66300 |
| 2024-08-30 | 52.51 | $5.43 | 28000 |
| 2024-08-29 | 55.15 | $5.49 | 14800 |
| 2024-08-28 | 53.29 | $5.44 | 12800 |
| 2024-08-27 | 52.16 | $5.41 | 13700 |
| 2024-08-26 | 56.96 | $5.52 | 302600 |
| 2024-08-23 | 52.83 | $5.41 | 25200 |
| 2024-08-22 | 54.64 | $5.45 | 12000 |
| 2024-08-21 | 52.31 | $5.39 | 40700 |
| 2024-08-20 | 50.71 | $5.35 | 40900 |
| 2024-08-19 | 49.50 | $5.32 | 60000 |
| 2024-08-16 | 51.92 | $5.38 | 41500 |
| 2024-08-15 | 46.08 | $5.24 | 8600 |
| 2024-08-14 | 44.23 | $5.20 | 23400 |
| 2024-08-13 | 41.88 | $5.15 | 37500 |
| 2024-08-12 | 44.75 | $5.23 | 5200 |
| 2024-08-09 | 46.26 | $5.27 | 13200 |
| 2024-08-08 | 41.59 | $5.17 | 10300 |
| 2024-08-07 | 43.01 | $5.21 | 10600 |
| 2024-08-06 | 42.07 | $5.19 | 31800 |
| 2024-08-05 | 36.60 | $5.08 | 93600 |
| 2024-08-02 | 40.57 | $5.20 | 40800 |
| 2024-08-01 | 46.11 | $5.34 | 35500 |
| 2024-07-31 | 51.34 | $5.45 | 15500 |
| 2024-07-30 | 51.34 | $5.45 | 18300 |
| 2024-07-29 | 56.04 | $5.54 | 169200 |
| 2024-07-26 | 49.73 | $5.41 | 46200 |
| 2024-07-25 | 49.19 | $5.40 | 18100 |
| 2024-07-24 | 47.06 | $5.36 | 25300 |
| 2024-07-23 | 49.53 | $5.41 | 106900 |
| 2024-07-22 | 55.63 | $5.52 | 31400 |
| 2024-07-19 | 59.43 | $5.58 | 14900 |
| 2024-07-18 | 60.74 | $5.60 | 92200 |
| 2024-07-17 | 60.74 | $5.60 | 56600 |
| 2024-07-16 | 52.73 | $5.43 | 22200 |
| 2024-07-15 | 53.96 | $5.45 | 109300 |
| 2024-07-12 | 51.27 | $5.40 | 69800 |
| 2024-07-11 | 48.99 | $5.36 | 4400 |
| 2024-07-10 | 47.24 | $5.33 | 11800 |
| 2024-07-09 | 47.76 | $5.34 | 9200 |
| 2024-07-08 | 48.27 | $5.35 | 17200 |
| 2024-07-05 | 52.48 | $5.43 | 23100 |
| 2024-07-03 | 48.76 | $5.36 | 7400 |
| 2024-07-02 | 49.82 | $5.38 | 18000 |
| 2024-07-01 | 49.30 | $5.37 | 48200 |
| 2024-06-28 | 53.53 | $5.45 | 8400 |
| 2024-06-27 | 53.05 | $5.44 | 9900 |
| 2024-06-26 | 55.78 | $5.49 | 6500 |
| 2024-06-25 | 56.33 | $5.50 | 21800 |
| 2024-06-24 | 57.41 | $5.52 | 33100 |
| 2024-06-21 | 51.71 | $5.39 | 30700 |
| 2024-06-20 | 54.93 | $5.45 | 14600 |
| 2024-06-18 | 54.93 | $5.45 | 55100 |
| 2024-06-17 | 49.75 | $5.34 | 17100 |
| 2024-06-14 | 47.67 | $5.30 | 8000 |
| 2024-06-13 | 54.65 | $5.43 | 16200 |
| 2024-06-12 | 53.66 | $5.41 | 28900 |
| 2024-06-11 | 52.17 | $5.38 | 16600 |
| 2024-06-10 | 51.67 | $5.37 | 12800 |
| 2024-06-07 | 49.19 | $5.32 | 44000 |
| 2024-06-06 | 47.65 | $5.29 | 20600 |
| 2024-06-05 | 48.11 | $5.30 | 20700 |
| 2024-06-04 | 48.11 | $5.30 | 16600 |
| 2024-06-03 | 48.54 | $5.31 | 58200 |
| 2024-05-31 | 51.10 | $5.37 | 13900 |
| 2024-05-30 | 48.97 | $5.32 | 13300 |
| 2024-05-29 | 50.21 | $5.35 | 18500 |
| 2024-05-28 | 53.68 | $5.43 | 35900 |
| 2024-05-24 | 53.68 | $5.43 | 35100 |
| 2024-05-23 | 47.55 | $5.28 | 21700 |
| 2024-05-22 | 51.43 | $5.37 | 50100 |
| 2024-05-21 | 53.26 | $5.41 | 27000 |
| 2024-05-20 | 50.76 | $5.35 | 21000 |
| 2024-05-17 | 51.20 | $5.36 | 17900 |
| 2024-05-16 | 54.75 | $5.44 | 79800 |
| 2024-05-15 | 51.98 | $5.37 | 14200 |
| 2024-05-14 | 50.33 | $5.33 | 40500 |
| 2024-05-13 | 45.91 | $5.23 | 49300 |
| 2024-05-10 | 47.10 | $5.26 | 6600 |
| 2024-05-09 | 51.33 | $5.36 | 43600 |
| 2024-05-08 | 50.49 | $5.34 | 40500 |
| 2024-05-07 | 50.91 | $5.35 | 56000 |
| 2024-05-06 | 56.23 | $5.47 | 63300 |
| 2024-05-03 | 55.12 | $5.44 | 12900 |
| 2024-05-02 | 53.62 | $5.40 | 33500 |
| 2024-05-01 | 51.31 | $5.34 | 18200 |
| 2024-04-30 | 54.77 | $5.42 | 17900 |
| 2024-04-29 | 58.52 | $5.50 | 14200 |
| 2024-04-26 | 56.02 | $5.43 | 8800 |
| 2024-04-25 | 56.95 | $5.45 | 15800 |
| 2024-04-24 | 54.80 | $5.39 | 13900 |
| 2024-04-23 | 55.24 | $5.40 | 25600 |
| 2024-04-22 | 49.08 | $5.24 | 33500 |
| 2024-04-19 | 51.61 | $5.30 | 31800 |
| 2024-04-18 | 49.55 | $5.25 | 22600 |
| 2024-04-17 | 50.37 | $5.27 | 14200 |
| 2024-04-16 | 56.05 | $5.40 | 33400 |
| 2024-04-15 | 52.53 | $5.31 | 43400 |
| 2024-04-12 | 56.86 | $5.40 | 26500 |
| 2024-04-11 | 59.45 | $5.45 | 18600 |
| 2024-04-10 | 65.08 | $5.55 | 27200 |
| 2024-04-09 | 71.51 | $5.65 | 62300 |
| 2024-04-08 | 68.23 | $5.54 | 18600 |
| 2024-04-05 | 68.23 | $5.54 | 14100 |
| 2024-04-04 | 72.33 | $5.60 | 58500 |
| 2024-04-03 | 68.08 | $5.46 | 15700 |
| 2024-04-02 | 71.83 | $5.51 | 35300 |
| 2024-04-01 | 71.22 | $5.49 | 49400 |
| 2024-03-28 | 71.96 | $5.50 | 31700 |
| 2024-03-27 | 64.31 | $5.28 | 42000 |
| 2024-03-26 | 63.45 | $5.26 | 60500 |
| 2024-03-25 | 63.02 | $5.25 | 40800 |
| 2024-03-22 | 62.19 | $5.23 | 24500 |
| 2024-03-21 | 63.55 | $5.25 | 64500 |
| 2024-03-20 | 53.39 | $5.04 | 29700 |
| 2024-03-19 | 51.55 | $5.01 | 66900 |
| 2024-03-18 | 47.64 | $4.95 | 44500 |
| 2024-03-15 | 47.64 | $4.95 | 55700 |
| 2024-03-14 | 48.83 | $4.97 | 36700 |
| 2024-03-13 | 46.95 | $4.94 | 70300 |
| 2024-03-12 | 47.50 | $4.95 | 12900 |
| 2024-03-11 | 48.59 | $4.97 | 77600 |
| 2024-03-08 | 49.67 | $4.99 | 60000 |
| 2024-03-07 | 49.67 | $4.99 | 35100 |
| 2024-03-06 | 49.67 | $4.99 | 40400 |
| 2024-03-05 | 50.15 | $5.00 | 44700 |
| 2024-03-04 | 51.56 | $5.03 | 33500 |
| 2024-03-01 | 50.23 | $5.00 | 47000 |
| 2024-02-29 | 51.58 | $5.03 | 59100 |
| 2024-02-28 | 50.31 | $5.00 | 43700 |
| 2024-02-27 | 53.88 | $5.08 | 26600 |
| 2024-02-26 | 54.34 | $5.09 | 25300 |
| 2024-02-23 | 54.79 | $5.10 | 23700 |
| 2024-02-22 | 52.96 | $5.05 | 26900 |
| 2024-02-21 | 52.96 | $5.05 | 42200 |
| 2024-02-20 | 48.06 | $4.92 | 50800 |
| 2024-02-16 | 54.26 | $5.07 | 40300 |
| 2024-02-15 | 51.90 | $5.01 | 43700 |
| 2024-02-14 | 51.90 | $5.01 | 19300 |
| 2024-02-13 | 49.96 | $4.96 | 18200 |
| 2024-02-12 | 51.54 | $5.00 | 32100 |
| 2024-02-09 | 49.65 | $4.95 | 36400 |
| 2024-02-08 | 47.71 | $4.90 | 18500 |
| 2024-02-07 | 46.13 | $4.86 | 49100 |
| 2024-02-06 | 47.49 | $4.90 | 33100 |
| 2024-02-05 | 43.10 | $4.79 | 40500 |
| 2024-02-02 | 44.71 | $4.84 | 55400 |
| 2024-02-01 | 46.71 | $4.90 | 291800 |
| 2024-01-31 | 54.84 | $5.11 | 206100 |
| 2024-01-30 | 49.69 | $4.98 | 546500 |
| 2024-01-29 | 43.04 | $4.84 | 76800 |
| 2024-01-26 | 43.83 | $4.86 | 18900 |
| 2024-01-25 | 45.00 | $4.89 | 23200 |
| 2024-01-24 | 41.01 | $4.81 | 21000 |
| 2024-01-23 | 37.22 | $4.74 | 42100 |
| 2024-01-22 | 35.53 | $4.71 | 49500 |
| 2024-01-19 | 37.44 | $4.77 | 39200 |
| 2024-01-18 | 36.91 | $4.76 | 83200 |
| 2024-01-17 | 37.83 | $4.79 | 41700 |
| 2024-01-16 | 39.07 | $4.83 | 31900 |
| 2024-01-12 | 40.01 | $4.86 | 41500 |
| 2024-01-11 | 36.14 | $4.78 | 52000 |
| 2024-01-10 | 35.14 | $4.76 | 158500 |
| 2024-01-09 | 41.60 | $4.97 | 31800 |
| 2024-01-08 | 39.59 | $4.93 | 67000 |
| 2024-01-05 | 38.59 | $4.91 | 55500 |
| 2024-01-04 | 41.19 | $4.99 | 30100 |
| 2024-01-03 | 44.77 | $5.09 | 59100 |
| 2024-01-02 | 46.30 | $5.13 | 44000 |
| 2023-12-29 | 44.03 | $5.08 | 40600 |
| 2023-12-28 | 40.69 | $5.01 | 118200 |
| 2023-12-27 | 41.02 | $5.02 | 130300 |
| 2023-12-26 | 40.56 | $5.01 | 84600 |
| 2023-12-22 | 41.49 | $5.04 | 165500 |
| 2023-12-21 | 44.36 | $5.13 | 54100 |
| 2023-12-20 | 45.70 | $5.17 | 121000 |
| 2023-12-19 | 45.31 | $5.16 | 52400 |
| 2023-12-18 | 42.96 | $5.10 | 60000 |
| 2023-12-15 | 35.52 | $4.93 | 103500 |
| 2023-12-14 | 36.86 | $4.98 | 69000 |
| 2023-12-13 | 38.82 | $5.05 | 33000 |
| 2023-12-12 | 39.38 | $5.07 | 64400 |
| 2023-12-11 | 40.22 | $5.10 | 63000 |
| 2023-12-08 | 40.77 | $5.12 | 56800 |
| 2023-12-07 | 41.58 | $5.15 | 37400 |
| 2023-12-06 | 44.97 | $5.27 | 31900 |
| 2023-12-05 | 45.85 | $5.30 | 51700 |
| 2023-12-04 | 48.91 | $5.40 | 35600 |
| 2023-12-01 | 47.24 | $5.35 | 59200 |
| 2023-11-30 | 46.58 | $5.33 | 35100 |
| 2023-11-29 | 43.89 | $5.25 | 28000 |
| 2023-11-28 | 41.81 | $5.19 | 47200 |
| 2023-11-27 | 45.85 | $5.34 | 37200 |
| 2023-11-24 | 46.42 | $5.36 | 9000 |
| 2023-11-22 | 46.70 | $5.37 | 17700 |
| 2023-11-21 | 45.15 | $5.32 | 34500 |
| 2023-11-20 | 47.23 | $5.40 | 39300 |
| 2023-11-17 | 52.71 | $5.59 | 31600 |
| 2023-11-16 | 47.54 | $5.42 | 49000 |
| 2023-11-15 | 48.42 | $5.45 | 39200 |
| 2023-11-14 | 51.47 | $5.55 | 34600 |
| 2023-11-13 | 52.09 | $5.57 | 34100 |
| 2023-11-10 | 48.55 | $5.45 | 66200 |
| 2023-11-09 | 58.47 | $5.74 | 40700 |
| 2023-11-08 | 53.49 | $5.58 | 32000 |
| 2023-11-07 | 54.65 | $5.61 | 42200 |
| 2023-11-06 | 61.94 | $5.78 | 69700 |
| 2023-11-03 | 61.07 | $5.75 | 26600 |
| 2023-11-02 | 63.36 | $5.80 | 19700 |
| 2023-11-01 | 62.56 | $5.77 | 48100 |
| 2023-10-31 | 60.94 | $5.71 | 27700 |
| 2023-10-30 | 56.12 | $5.55 | 56500 |
| 2023-10-27 | 53.75 | $5.48 | 34000 |
| 2023-10-26 | 55.79 | $5.53 | 36200 |
| 2023-10-25 | 49.59 | $5.36 | 38900 |
| 2023-10-24 | 50.79 | $5.39 | 25800 |
| 2023-10-23 | 50.79 | $5.39 | 28700 |
| 2023-10-20 | 55.18 | $5.50 | 11000 |
| 2023-10-19 | 58.23 | $5.57 | 59200 |
| 2023-10-18 | 53.33 | $5.43 | 30700 |
| 2023-10-17 | 52.58 | $5.41 | 43000 |
| 2023-10-16 | 52.58 | $5.41 | 50900 |
| 2023-10-13 | 48.45 | $5.30 | 22400 |
| 2023-10-12 | 47.25 | $5.27 | 18100 |
| 2023-10-11 | 46.87 | $5.26 | 40300 |
| 2023-10-10 | 50.02 | $5.35 | 34700 |
| 2023-10-09 | 53.03 | $5.43 | 53600 |
| 2023-10-06 | 49.41 | $5.33 | 60700 |
| 2023-10-05 | 43.18 | $5.18 | 49400 |
| 2023-10-04 | 41.34 | $5.14 | 54200 |
| 2023-10-03 | 40.89 | $5.13 | 71100 |
| 2023-10-02 | 42.45 | $5.18 | 49800 |
| 2023-09-29 | 45.75 | $5.28 | 20700 |
| 2023-09-28 | 44.94 | $5.26 | 33300 |
| 2023-09-27 | 46.95 | $5.32 | 27700 |
| 2023-09-26 | 44.18 | $5.25 | 35900 |
| 2023-09-25 | 44.18 | $5.25 | 29500 |
| 2023-09-22 | 44.18 | $5.25 | 58700 |
| 2023-09-21 | 40.77 | $5.16 | 35100 |
| 2023-09-20 | 42.70 | $5.23 | 37700 |
| 2023-09-19 | 40.01 | $5.16 | 59800 |
| 2023-09-18 | 41.60 | $5.22 | 68700 |
| 2023-09-15 | 43.52 | $5.29 | 141200 |
| 2023-09-14 | 44.07 | $5.31 | 31700 |
| 2023-09-13 | 44.61 | $5.33 | 87300 |
| 2023-09-12 | 46.49 | $5.40 | 66400 |
| 2023-09-11 | 47.58 | $5.44 | 54200 |
| 2023-09-08 | 48.39 | $5.47 | 29400 |
| 2023-09-07 | 46.37 | $5.40 | 24000 |
| 2023-09-06 | 46.08 | $5.39 | 31000 |
| 2023-09-05 | 49.61 | $5.53 | 46800 |
| 2023-09-01 | 48.27 | $5.48 | 56800 |
| 2023-08-31 | 46.08 | $5.40 | 33900 |
| 2023-08-30 | 42.01 | $5.26 | 34100 |
| 2023-08-29 | 43.81 | $5.34 | 34400 |
| 2023-08-28 | 41.12 | $5.25 | 19000 |
| 2023-08-25 | 41.96 | $5.29 | 59200 |
| 2023-08-24 | 43.02 | $5.34 | 74100 |
| 2023-08-23 | 41.62 | $5.29 | 50700 |
| 2023-08-22 | 41.82 | $5.30 | 60600 |
| 2023-08-21 | 46.11 | $5.51 | 78000 |
| 2023-08-18 | 45.86 | $5.50 | 117100 |
| 2023-08-17 | 39.71 | $5.27 | 50700 |
| 2023-08-16 | 40.28 | $5.30 | 167900 |
| 2023-08-15 | 41.21 | $5.35 | 144300 |
| 2023-08-14 | 44.33 | $5.51 | 165000 |
| 2023-08-11 | 51.22 | $5.81 | 353000 |
| 2023-08-10 | 66.22 | $6.27 | 42700 |
| 2023-08-09 | 65.39 | $6.23 | 161400 |
| 2023-08-08 | 64.33 | $6.18 | 64300 |
| 2023-08-07 | 64.71 | $6.19 | 58100 |
| 2023-08-04 | 63.50 | $6.13 | 62100 |
| 2023-08-03 | 60.74 | $6.00 | 169400 |
| 2023-08-02 | 60.30 | $5.98 | 78400 |
| 2023-08-01 | 62.98 | $6.06 | 85600 |
| 2023-07-31 | 62.58 | $6.04 | 113900 |
| 2023-07-28 | 59.06 | $5.87 | 20000 |
| 2023-07-27 | 57.26 | $5.79 | 75500 |
| 2023-07-26 | 60.08 | $5.88 | 30800 |
| 2023-07-25 | 58.80 | $5.82 | 28700 |
| 2023-07-24 | 60.97 | $5.89 | 53500 |
| 2023-07-21 | 61.91 | $5.92 | 43800 |
| 2023-07-20 | 61.35 | $5.89 | 61000 |
| 2023-07-19 | 64.67 | $6.00 | 82400 |
| 2023-07-18 | 63.99 | $5.96 | 71600 |
| 2023-07-17 | 57.21 | $5.61 | 86500 |
| 2023-07-14 | 59.65 | $5.69 | 204900 |
| 2023-07-13 | 73.40 | $6.06 | 202300 |
| 2023-07-12 | 69.83 | $5.86 | 301200 |
| 2023-07-11 | 65.17 | $5.65 | 211300 |
| 2023-07-10 | 60.15 | $5.47 | 37700 |
| 2023-07-07 | 58.57 | $5.42 | 51700 |
| 2023-07-06 | 54.09 | $5.29 | 976400 |
| 2023-07-05 | 56.32 | $5.34 | 165000 |
| 2023-07-03 | 58.61 | $5.39 | 57000 |
| 2023-06-30 | 56.94 | $5.34 | 40900 |
| 2023-06-29 | 56.28 | $5.32 | 43800 |
| 2023-06-28 | 56.69 | $5.33 | 75500 |
| 2023-06-27 | 56.07 | $5.31 | 84700 |
| 2023-06-26 | 55.16 | $5.28 | 62400 |
| 2023-06-23 | 49.87 | $5.12 | 77500 |
| 2023-06-22 | 52.44 | $5.19 | 46000 |
| 2023-06-21 | 52.81 | $5.20 | 78500 |
| 2023-06-20 | 53.53 | $5.22 | 165400 |
| 2023-06-16 | 53.53 | $5.22 | 93500 |
| 2023-06-15 | 50.82 | $5.13 | 55200 |
| 2023-06-14 | 46.55 | $5.00 | 99900 |
| 2023-06-13 | 52.18 | $5.17 | 173500 |
| 2023-06-12 | 48.71 | $5.07 | 129100 |
| 2023-06-09 | 49.05 | $5.08 | 102700 |
| 2023-06-08 | 46.21 | $5.00 | 147200 |
| 2023-06-07 | 45.12 | $4.97 | 135500 |
| 2023-06-06 | 44.41 | $4.95 | 89900 |
| 2023-06-05 | 43.72 | $4.93 | 82800 |
| 2023-06-02 | 45.61 | $5.00 | 45000 |
| 2023-06-01 | 42.21 | $4.90 | 57000 |
| 2023-05-31 | 42.46 | $4.91 | 85600 |
| 2023-05-30 | 39.37 | $4.82 | 72100 |
| 2023-05-26 | 43.58 | $4.99 | 84500 |
| 2023-05-25 | 46.05 | $5.08 | 38700 |
| 2023-05-24 | 48.07 | $5.15 | 45600 |
| 2023-05-23 | 51.76 | $5.27 | 125500 |
| 2023-05-22 | 49.29 | $5.19 | 133300 |
| 2023-05-19 | 46.70 | $5.11 | 86000 |
| 2023-05-18 | 46.05 | $5.09 | 77400 |
| 2023-05-17 | 41.99 | $4.97 | 111600 |
| 2023-05-16 | 43.82 | $5.04 | 90900 |
| 2023-05-15 | 44.61 | $5.07 | 153300 |
| 2023-05-12 | 46.19 | $5.13 | 144600 |
| 2023-05-11 | 46.19 | $5.13 | 107400 |
| 2023-05-10 | 47.46 | $5.18 | 93300 |
| 2023-05-09 | 46.34 | $5.14 | 58100 |
| 2023-05-08 | 47.54 | $5.19 | 69100 |
| 2023-05-05 | 46.49 | $5.15 | 75200 |
| 2023-05-04 | 42.36 | $5.00 | 52700 |
| 2023-05-03 | 42.36 | $5.00 | 59200 |
| 2023-05-02 | 43.16 | $5.04 | 150600 |
| 2023-05-01 | 44.98 | $5.13 | 222300 |
| 2023-04-28 | 50.10 | $5.36 | 87100 |
| 2023-04-27 | 43.45 | $5.11 | 69300 |
| 2023-04-26 | 40.74 | $5.02 | 141000 |
| 2023-04-25 | 41.16 | $5.04 | 101600 |
| 2023-04-24 | 43.25 | $5.14 | 114600 |
| 2023-04-21 | 40.37 | $5.04 | 92500 |
| 2023-04-20 | 41.78 | $5.11 | 142000 |
| 2023-04-19 | 44.98 | $5.26 | 71300 |
| 2023-04-18 | 46.33 | $5.32 | 110400 |
| 2023-04-17 | 50.66 | $5.50 | 84300 |
| 2023-04-14 | 55.30 | $5.67 | 74200 |
| 2023-04-13 | 54.36 | $5.63 | 175700 |
| 2023-04-12 | 54.63 | $5.64 | 110200 |
| 2023-04-11 | 50.66 | $5.47 | 93100 |
| 2023-04-10 | 47.86 | $5.36 | 100600 |
| 2023-04-06 | 46.28 | $5.30 | 105700 |
| 2023-04-05 | 46.95 | $5.33 | 83600 |
| 2023-04-04 | 46.20 | $5.30 | 109600 |
| 2023-04-03 | 48.36 | $5.40 | 215800 |
| 2023-03-31 | 46.95 | $5.34 | 76600 |
| 2023-03-30 | 46.02 | $5.30 | 115100 |
| 2023-03-29 | 47.20 | $5.36 | 123600 |
| 2023-03-28 | 46.32 | $5.32 | 115100 |
| 2023-03-27 | 42.95 | $5.17 | 254700 |
| 2023-03-24 | 46.87 | $5.38 | 315200 |
| 2023-03-23 | 38.50 | $5.05 | 268500 |
| 2023-03-22 | 39.57 | $5.11 | 196300 |
| 2023-03-21 | 36.48 | $5.00 | 255400 |
| 2023-03-20 | 36.19 | $4.99 | 354300 |
| 2023-03-17 | 29.33 | $4.76 | 322600 |
| 2023-03-16 | 30.84 | $4.87 | 292000 |
| 2023-03-15 | 30.84 | $4.87 | 342400 |
| 2023-03-14 | 36.72 | $5.25 | 77200 |
| 2023-03-13 | 34.53 | $5.18 | 174300 |
| 2023-03-10 | 37.52 | $5.35 | 100900 |
| 2023-03-09 | 40.25 | $5.49 | 138600 |
| 2023-03-08 | 46.70 | $5.77 | 75600 |
| 2023-03-07 | 48.54 | $5.84 | 63300 |
| 2023-03-06 | 47.70 | $5.81 | 107000 |
| 2023-03-03 | 50.04 | $5.90 | 43400 |
| 2023-03-02 | 45.23 | $5.73 | 69500 |
| 2023-03-01 | 46.74 | $5.79 | 56100 |
| 2023-02-28 | 45.59 | $5.75 | 218700 |
| 2023-02-27 | 47.28 | $5.82 | 132700 |
| 2023-02-24 | 42.33 | $5.65 | 71700 |
| 2023-02-23 | 38.46 | $5.53 | 408400 |
| 2023-02-22 | 31.54 | $5.34 | 171900 |
| 2023-02-21 | 31.16 | $5.33 | 141800 |
| 2023-02-17 | 33.30 | $5.45 | 229300 |
| 2023-02-16 | 36.49 | $5.61 | 104200 |
| 2023-02-15 | 36.69 | $5.62 | 65000 |
| 2023-02-14 | 37.72 | $5.67 | 144700 |
| 2023-02-13 | 36.37 | $5.63 | 122700 |
| 2023-02-10 | 38.76 | $5.75 | 87900 |
| 2023-02-09 | 33.20 | $5.59 | 220900 |
| 2023-02-08 | 35.29 | $5.70 | 466000 |
| 2023-02-07 | 37.76 | $5.82 | 150000 |
| 2023-02-06 | 35.25 | $5.75 | 119600 |
| 2023-02-03 | 35.64 | $5.77 | 115700 |
| 2023-02-02 | 33.18 | $5.70 | 497700 |
| 2023-02-01 | 35.98 | $5.85 | 361000 |
| 2023-01-31 | 37.17 | $5.91 | 834800 |
| 2023-01-30 | 35.48 | $5.86 | 227200 |
| 2023-01-27 | 36.22 | $5.90 | 174600 |
| 2023-01-26 | 36.22 | $5.90 | 105700 |
| 2023-01-25 | 37.09 | $5.95 | 197900 |
| 2023-01-24 | 40.22 | $6.12 | 643300 |
| 2023-01-23 | 40.80 | $6.15 | 224600 |
| 2023-01-20 | 35.52 | $5.97 | 60700 |
| 2023-01-19 | 34.60 | $5.94 | 89000 |
| 2023-01-18 | 34.92 | $5.96 | 124900 |
| 2023-01-17 | 42.04 | $6.35 | 183700 |
| 2023-01-13 | 40.87 | $6.31 | 50100 |
| 2023-01-12 | 41.67 | $6.35 | 305100 |
| 2023-01-11 | 39.41 | $6.27 | 47300 |
| 2023-01-10 | 43.62 | $6.48 | 58700 |
| 2023-01-09 | 43.84 | $6.49 | 51400 |
| 2023-01-06 | 41.11 | $6.39 | 61100 |
| 2023-01-05 | 37.37 | $6.26 | 86400 |
| 2023-01-04 | 37.37 | $6.26 | 49500 |
| 2023-01-03 | 40.02 | $6.41 | 133100 |
| 2022-12-30 | 44.41 | $6.63 | 33800 |
| 2022-12-29 | 44.15 | $6.62 | 43600 |
| 2022-12-28 | 42.85 | $6.57 | 65700 |
| 2022-12-27 | 50.91 | $6.93 | 60600 |
| 2022-12-23 | 48.88 | $6.85 | 25100 |
| 2022-12-22 | 46.24 | $6.75 | 27600 |
| 2022-12-21 | 47.89 | $6.82 | 57400 |
| 2022-12-20 | 48.83 | $6.86 | 59500 |
| 2022-12-19 | 45.52 | $6.73 | 64700 |
| 2022-12-16 | 44.74 | $6.70 | 66800 |
| 2022-12-15 | 46.21 | $6.77 | 20000 |
| 2022-12-14 | 44.73 | $6.71 | 28900 |
| 2022-12-13 | 45.12 | $6.73 | 64800 |
| 2022-12-12 | 40.11 | $6.53 | 72500 |
| 2022-12-09 | 36.53 | $6.40 | 95700 |
| 2022-12-08 | 37.86 | $6.48 | 52100 |
| 2022-12-07 | 41.03 | $6.66 | 42900 |
| 2022-12-06 | 41.21 | $6.67 | 37600 |
| 2022-12-05 | 43.03 | $6.77 | 54700 |
| 2022-12-02 | 53.02 | $7.22 | 28400 |
| 2022-12-01 | 56.63 | $7.35 | 59800 |
| 2022-11-30 | 56.92 | $7.36 | 60300 |
| 2022-11-29 | 53.61 | $7.21 | 68100 |
| 2022-11-28 | 53.38 | $7.20 | 54200 |
| 2022-11-25 | 59.76 | $7.43 | 6200 |
| 2022-11-23 | 58.95 | $7.39 | 25300 |
| 2022-11-22 | 58.35 | $7.36 | 67700 |
| 2022-11-21 | 55.04 | $7.20 | 69500 |
| 2022-11-18 | 58.35 | $7.32 | 64000 |
| 2022-11-17 | 57.95 | $7.30 | 53500 |
| 2022-11-16 | 59.86 | $7.37 | 49000 |
| 2022-11-15 | 61.51 | $7.43 | 104400 |
| 2022-11-14 | 60.83 | $7.39 | 102900 |
| 2022-11-11 | 59.63 | $7.32 | 118600 |
| 2022-11-10 | 58.60 | $7.26 | 87300 |
| 2022-11-09 | 53.76 | $7.00 | 75600 |
| 2022-11-08 | 66.93 | $7.46 | 142200 |
| 2022-11-07 | 65.90 | $7.40 | 217400 |
| 2022-11-04 | 62.14 | $7.20 | 92300 |
| 2022-11-03 | 60.05 | $7.10 | 35200 |
| 2022-11-02 | 59.20 | $7.06 | 62800 |
| 2022-11-01 | 61.38 | $7.13 | 53100 |
| 2022-10-31 | 58.02 | $6.97 | 113400 |
| 2022-10-28 | 57.35 | $6.94 | 88800 |
| 2022-10-27 | 55.35 | $6.85 | 97200 |
| 2022-10-26 | 58.55 | $6.96 | 80800 |
| 2022-10-25 | 57.26 | $6.90 | 76000 |
| 2022-10-24 | 53.39 | $6.73 | 80200 |
| 2022-10-21 | 50.90 | $6.63 | 54800 |
| 2022-10-20 | 49.10 | $6.56 | 42100 |
| 2022-10-19 | 49.34 | $6.57 | 69100 |
| 2022-10-18 | 47.33 | $6.49 | 22000 |
| 2022-10-17 | 46.32 | $6.45 | 64700 |
| 2022-10-14 | 47.40 | $6.50 | 45200 |
| 2022-10-13 | 48.92 | $6.57 | 31600 |
| 2022-10-12 | 46.60 | $6.47 | 54800 |
| 2022-10-11 | 48.27 | $6.55 | 55500 |
| 2022-10-10 | 48.05 | $6.54 | 75700 |
| 2022-10-07 | 50.08 | $6.64 | 62700 |
| 2022-10-06 | 51.52 | $6.71 | 32500 |
| 2022-10-05 | 51.73 | $6.72 | 41700 |
| 2022-10-04 | 50.04 | $6.63 | 52600 |
| 2022-10-03 | 45.86 | $6.42 | 46300 |
| 2022-09-30 | 43.73 | $6.32 | 40100 |
| 2022-09-29 | 42.44 | $6.26 | 77500 |
| 2022-09-28 | 43.39 | $6.32 | 97300 |
| 2022-09-27 | 38.15 | $6.08 | 132900 |
| 2022-09-26 | 36.29 | $6.00 | 81500 |
| 2022-09-23 | 39.39 | $6.22 | 130900 |
| 2022-09-22 | 45.83 | $6.60 | 53800 |
| 2022-09-21 | 49.03 | $6.76 | 55700 |
| 2022-09-20 | 50.07 | $6.81 | 93200 |
| 2022-09-19 | 49.04 | $6.76 | 134000 |
| 2022-09-16 | 52.97 | $6.95 | 307600 |
| 2022-09-15 | 51.42 | $6.87 | 91000 |
| 2022-09-14 | 54.87 | $7.03 | 93000 |
| 2022-09-13 | 51.38 | $6.85 | 77800 |
| 2022-09-12 | 54.02 | $6.97 | 74700 |
| 2022-09-09 | 53.45 | $6.94 | 51800 |
| 2022-09-08 | 51.16 | $6.82 | 102800 |
| 2022-09-07 | 49.78 | $6.75 | 94400 |
| 2022-09-06 | 50.56 | $6.79 | 138400 |
| 2022-09-02 | 55.45 | $7.03 | 117600 |
| 2022-09-01 | 53.68 | $6.93 | 108800 |
| 2022-08-31 | 59.79 | $7.20 | 73800 |
| 2022-08-30 | 59.14 | $7.16 | 91000 |
| 2022-08-29 | 70.29 | $7.57 | 91100 |
| 2022-08-26 | 70.16 | $7.56 | 48400 |
| 2022-08-25 | 71.35 | $7.60 | 58900 |
| 2022-08-24 | 71.93 | $7.62 | 89400 |
| 2022-08-23 | 71.49 | $7.58 | 204200 |
| 2022-08-22 | 68.82 | $7.35 | 204200 |
| 2022-08-19 | 66.76 | $7.19 | 184300 |
| 2022-08-18 | 66.63 | $7.18 | 113400 |
| 2022-08-17 | 61.11 | $6.80 | 75400 |
| 2022-08-16 | 61.62 | $6.82 | 111400 |
| 2022-08-15 | 56.83 | $6.54 | 100600 |
| 2022-08-12 | 55.71 | $6.48 | 120600 |
| 2022-08-11 | 53.20 | $6.35 | 82600 |
| 2022-08-10 | 48.50 | $6.13 | 97300 |
| 2022-08-09 | 48.28 | $6.12 | 22500 |
| 2022-08-08 | 46.51 | $6.04 | 74800 |
| 2022-08-05 | 48.07 | $6.12 | 63500 |
| 2022-08-04 | 47.44 | $6.09 | 57700 |
| 2022-08-03 | 48.75 | $6.16 | 81100 |
| 2022-08-02 | 50.45 | $6.25 | 75600 |
| 2022-08-01 | 51.59 | $6.31 | 95300 |
| 2022-07-29 | 53.11 | $6.39 | 102400 |
| 2022-07-28 | 51.76 | $6.31 | 77600 |
| 2022-07-27 | 52.11 | $6.33 | 36900 |
| 2022-07-26 | 51.80 | $6.31 | 101000 |
| 2022-07-25 | 51.34 | $6.28 | 88800 |
| 2022-07-22 | 48.08 | $6.07 | 185400 |
| 2022-07-21 | 47.11 | $6.01 | 28700 |
| 2022-07-20 | 49.59 | $6.18 | 38400 |
| 2022-07-19 | 48.22 | $6.09 | 25800 |
| 2022-07-18 | 47.01 | $6.01 | 55400 |
| 2022-07-15 | 44.69 | $5.86 | 67600 |
| 2022-07-14 | 41.11 | $5.64 | 93200 |
| 2022-07-13 | 42.30 | $5.74 | 164300 |
| 2022-07-12 | 40.34 | $5.62 | 107600 |
| 2022-07-11 | 44.13 | $5.94 | 55900 |
| 2022-07-08 | 44.25 | $5.95 | 70600 |
| 2022-07-07 | 44.37 | $5.96 | 102900 |
| 2022-07-06 | 39.64 | $5.65 | 164000 |
| 2022-07-05 | 38.84 | $5.60 | 243000 |
| 2022-07-01 | 45.06 | $6.15 | 175800 |
| 2022-06-30 | 40.80 | $5.89 | 308700 |
| 2022-06-29 | 43.78 | $6.13 | 157900 |
| 2022-06-28 | 46.18 | $6.31 | 102500 |
| 2022-06-27 | 41.80 | $6.05 | 129000 |
| 2022-06-24 | 36.93 | $5.79 | 272800 |
| 2022-06-23 | 30.08 | $5.47 | 261200 |
| 2022-06-22 | 34.28 | $5.85 | 151900 |
| 2022-06-21 | 37.99 | $6.13 | 332000 |
| 2022-06-17 | 34.12 | $5.97 | 456100 |
| 2022-06-16 | 36.27 | $6.13 | 268100 |
| 2022-06-15 | 41.03 | $6.44 | 226100 |
| 2022-06-14 | 37.77 | $6.31 | 281200 |
| 2022-06-13 | 40.73 | $6.49 | 359900 |
| 2022-06-10 | 51.34 | $6.99 | 216200 |
| 2022-06-09 | 50.35 | $6.95 | 202900 |
| 2022-06-08 | 51.34 | $6.99 | 435300 |
| 2022-06-07 | 53.06 | $7.06 | 381100 |
| 2022-06-06 | 51.74 | $7.00 | 519300 |
| 2022-06-03 | 53.16 | $7.06 | 424300 |
| 2022-06-02 | 54.10 | $7.10 | 366200 |
| 2022-06-01 | 51.88 | $6.99 | 420000 |
| 2022-05-31 | 51.68 | $6.98 | 320000 |
| 2022-05-27 | 54.51 | $7.11 | 203500 |
| 2022-05-26 | 53.39 | $7.05 | 354100 |
| 2022-05-25 | 49.45 | $6.85 | 450400 |
| 2022-05-24 | 51.95 | $6.97 | 91900 |
| 2022-05-23 | 50.97 | $6.92 | 484300 |
| 2022-05-20 | 51.77 | $6.96 | 73600 |
| 2022-05-19 | 52.96 | $7.02 | 131600 |
| 2022-05-18 | 51.00 | $6.91 | 193600 |
| 2022-05-17 | 52.71 | $7.00 | 242300 |
| 2022-05-16 | 53.28 | $7.03 | 201700 |
| 2022-05-13 | 52.80 | $7.00 | 229600 |
| 2022-05-12 | 52.33 | $6.97 | 214900 |
| 2022-05-11 | 52.33 | $6.97 | 163600 |
| 2022-05-10 | 51.90 | $6.94 | 104100 |
| 2022-05-09 | 52.65 | $6.99 | 188600 |
| 2022-05-06 | 58.78 | $7.37 | 98100 |
| 2022-05-05 | 60.19 | $7.45 | 185900 |
| 2022-05-04 | 66.60 | $7.79 | 316200 |
| 2022-05-03 | 63.91 | $7.54 | 308500 |
| 2022-05-02 | 61.93 | $7.37 | 233900 |
| 2022-04-29 | 62.51 | $7.40 | 107900 |
| 2022-04-28 | 64.40 | $7.50 | 166700 |
| 2022-04-27 | 61.64 | $7.25 | 162600 |
| 2022-04-26 | 60.24 | $7.13 | 77800 |
| 2022-04-25 | 61.67 | $7.21 | 158500 |
| 2022-04-22 | 63.83 | $7.33 | 118600 |
| 2022-04-21 | 62.80 | $7.23 | 257300 |
| 2022-04-20 | 66.58 | $7.44 | 63000 |
| 2022-04-19 | 64.24 | $7.20 | 102500 |
| 2022-04-18 | 66.64 | $7.33 | 460900 |
| 2022-04-14 | 61.00 | $6.80 | 405200 |
| 2022-04-13 | 57.09 | $6.50 | 58300 |
| 2022-04-12 | 51.39 | $6.13 | 94900 |
| 2022-04-11 | 54.56 | $6.30 | 104900 |
| 2022-04-08 | 57.73 | $6.46 | 103900 |
| 2022-04-07 | 55.26 | $6.30 | 23300 |
| 2022-04-06 | 55.84 | $6.33 | 39500 |
| 2022-04-05 | 57.97 | $6.44 | 39400 |
| 2022-04-04 | 59.94 | $6.54 | 51100 |
| 2022-04-01 | 59.68 | $6.52 | 95900 |
| 2022-03-31 | 58.79 | $6.45 | 58000 |
| 2022-03-30 | 58.79 | $6.45 | 62300 |
| 2022-03-29 | 57.20 | $6.32 | 42200 |
| 2022-03-28 | 54.92 | $6.14 | 151100 |
| 2022-03-25 | 61.50 | $6.52 | 252000 |
| 2022-03-24 | 52.72 | $5.90 | 97500 |
| 2022-03-23 | 43.18 | $5.42 | 67100 |
| 2022-03-22 | 48.40 | $5.69 | 24800 |
| 2022-03-21 | 47.95 | $5.67 | 115200 |
| 2022-03-18 | 51.98 | $5.86 | 184900 |
| 2022-03-17 | 48.52 | $5.70 | 48200 |
| 2022-03-16 | 45.74 | $5.58 | 14300 |
| 2022-03-15 | 44.55 | $5.53 | 20200 |
| 2022-03-14 | 47.94 | $5.70 | 93400 |
| 2022-03-11 | 54.93 | $6.00 | 31300 |
| 2022-03-10 | 55.19 | $6.01 | 68100 |
| 2022-03-09 | 51.78 | $5.85 | 85500 |
| 2022-03-08 | 63.17 | $6.25 | 310300 |
| 2022-03-07 | 58.15 | $6.02 | 374800 |
| 2022-03-04 | 56.68 | $5.96 | 82300 |
| 2022-03-03 | 57.64 | $5.99 | 31000 |
| 2022-03-02 | 57.64 | $5.99 | 28900 |
| 2022-03-01 | 57.42 | $5.98 | 36300 |
| 2022-02-28 | 59.15 | $6.04 | 21600 |
| 2022-02-25 | 55.78 | $5.88 | 16500 |
| 2022-02-24 | 55.78 | $5.88 | 57700 |
| 2022-02-23 | 51.50 | $5.69 | 15800 |
| 2022-02-22 | 50.05 | $5.63 | 8300 |
| 2022-02-18 | 53.88 | $5.78 | 6800 |
| 2022-02-17 | 53.20 | $5.75 | 8500 |
| 2022-02-16 | 54.47 | $5.80 | 6200 |
| 2022-02-15 | 53.41 | $5.75 | 4900 |
| 2022-02-14 | 51.26 | $5.65 | 6500 |
| 2022-02-11 | 54.87 | $5.80 | 14500 |
| 2022-02-10 | 54.67 | $5.79 | 4900 |
| 2022-02-09 | 52.44 | $5.68 | 4800 |
| 2022-02-08 | 49.89 | $5.56 | 9500 |
| 2022-02-07 | 54.78 | $5.77 | 22300 |
| 2022-02-04 | 53.12 | $5.69 | 4000 |
| 2022-02-03 | 50.30 | $5.56 | 27300 |
| 2022-02-02 | 56.23 | $5.80 | 39700 |
| 2022-02-01 | 56.23 | $5.80 | 68300 |
| 2022-01-31 | 50.77 | $5.55 | 30900 |
| 2022-01-28 | 48.58 | $5.46 | 4900 |
| 2022-01-27 | 47.59 | $5.42 | 4000 |
| 2022-01-26 | 48.25 | $5.45 | 9600 |
| 2022-01-25 | 50.23 | $5.54 | 18200 |
| 2022-01-24 | 39.79 | $5.14 | 28800 |
| 2022-01-21 | 51.29 | $5.59 | 11800 |
| 2022-01-20 | 54.27 | $5.68 | 13400 |
| 2022-01-19 | 55.63 | $5.72 | 24700 |
| 2022-01-18 | 57.35 | $5.77 | 74900 |
| 2022-01-14 | 54.70 | $5.67 | 3400 |
| 2022-01-13 | 57.05 | $5.74 | 7300 |
| 2022-01-12 | 54.95 | $5.66 | 40700 |
| 2022-01-11 | 56.94 | $5.72 | 31500 |
| 2022-01-10 | 56.94 | $5.72 | 33000 |
| 2022-01-07 | 55.48 | $5.66 | 2900 |
| 2022-01-06 | 54.26 | $5.61 | 5400 |
| 2022-01-05 | 54.54 | $5.62 | 14100 |
| 2022-01-04 | 54.32 | $5.61 | 12300 |
| 2022-01-03 | 58.20 | $5.75 | 14500 |
| 2021-12-31 | 56.73 | $5.68 | 15300 |
| 2021-12-30 | 56.31 | $5.66 | 5600 |
| 2021-12-29 | 54.87 | $5.59 | 15500 |
| 2021-12-28 | 57.71 | $5.70 | 64500 |
| 2021-12-27 | 43.87 | $5.15 | 9000 |
| 2021-12-23 | 47.07 | $5.27 | 3600 |
| 2021-12-22 | 43.13 | $5.15 | 11800 |
| 2021-12-21 | 43.39 | $5.16 | 33100 |
| 2021-12-20 | 44.90 | $5.22 | 17400 |
| 2021-12-17 | 49.56 | $5.39 | 9600 |
| 2021-12-16 | 47.11 | $5.31 | 4600 |
| 2021-12-15 | 47.66 | $5.33 | 7000 |
| 2021-12-14 | 47.66 | $5.33 | 8900 |
| 2021-12-13 | 50.03 | $5.42 | 12800 |
| 2021-12-10 | 52.23 | $5.50 | 8200 |
| 2021-12-09 | 49.87 | $5.41 | 9900 |
| 2021-12-08 | 53.19 | $5.53 | 6700 |
| 2021-12-07 | 52.18 | $5.49 | 12300 |
| 2021-12-06 | 46.13 | $5.27 | 16600 |
| 2021-12-03 | 49.08 | $5.38 | 24300 |
| 2021-12-02 | 49.91 | $5.41 | 52700 |
| 2021-12-01 | 47.67 | $5.33 | 41500 |
| 2021-11-30 | 52.09 | $5.49 | 30000 |
| 2021-11-29 | 47.78 | $5.34 | 28800 |
| 2021-11-26 | 46.57 | $5.30 | 3700 |
| 2021-11-24 | 41.73 | $5.15 | 5300 |
| 2021-11-23 | 39.30 | $5.08 | 40000 |
| 2021-11-22 | 39.75 | $5.10 | 21600 |
| 2021-11-19 | 41.56 | $5.18 | 10600 |
| 2021-11-18 | 42.01 | $5.20 | 15300 |
| 2021-11-17 | 42.68 | $5.23 | 28200 |
| 2021-11-16 | 45.66 | $5.36 | 16700 |
| 2021-11-15 | 43.35 | $5.28 | 38800 |
| 2021-11-12 | 50.79 | $5.57 | 7300 |
| 2021-11-11 | 51.07 | $5.58 | 5900 |
| 2021-11-10 | 52.19 | $5.62 | 14100 |
| 2021-11-09 | 55.68 | $5.74 | 13400 |
| 2021-11-08 | 55.97 | $5.75 | 45200 |
| 2021-11-05 | 53.63 | $5.65 | 10200 |
| 2021-11-04 | 51.68 | $5.57 | 9800 |
| 2021-11-03 | 52.47 | $5.60 | 12100 |
| 2021-11-02 | 50.06 | $5.50 | 35400 |
| 2021-11-01 | 53.40 | $5.63 | 12000 |
| 2021-10-29 | 48.37 | $5.43 | 11900 |
| 2021-10-28 | 51.26 | $5.54 | 27300 |
| 2021-10-27 | 52.07 | $5.57 | 20400 |
| 2021-10-26 | 52.86 | $5.60 | 36800 |
| 2021-10-25 | 50.48 | $5.50 | 33000 |
| 2021-10-22 | 51.97 | $5.56 | 20500 |
| 2021-10-21 | 54.80 | $5.67 | 9100 |
| 2021-10-20 | 57.23 | $5.76 | 4300 |
| 2021-10-19 | 54.69 | $5.64 | 26300 |
| 2021-10-18 | 52.92 | $5.56 | 23900 |
| 2021-10-15 | 54.44 | $5.62 | 20600 |
| 2021-10-14 | 58.98 | $5.79 | 14700 |
| 2021-10-13 | 58.00 | $5.74 | 12700 |
| 2021-10-12 | 59.62 | $5.80 | 13800 |
| 2021-10-11 | 59.26 | $5.78 | 31800 |
| 2021-10-08 | 59.77 | $5.80 | 39400 |
| 2021-10-07 | 59.10 | $5.76 | 25100 |
| 2021-10-06 | 60.04 | $5.80 | 46300 |
| 2021-10-05 | 59.74 | $5.78 | 100500 |
| 2021-10-04 | 58.54 | $5.70 | 117200 |
| 2021-10-01 | 68.23 | $6.10 | 271800 |
| 2021-09-30 | 78.75 | $6.44 | 230100 |
| 2021-09-29 | 62.65 | $5.44 | 12600 |
| 2021-09-28 | 61.26 | $5.39 | 37000 |
| 2021-09-27 | 63.04 | $5.43 | 34700 |
| 2021-09-24 | 62.79 | $5.42 | 132500 |
| 2021-09-23 | 56.43 | $5.20 | 12700 |
| 2021-09-22 | 56.10 | $5.19 | 3400 |
| 2021-09-21 | 54.83 | $5.15 | 32500 |
| 2021-09-20 | 55.59 | $5.17 | 12500 |
| 2021-09-17 | 54.99 | $5.15 | 146000 |
| 2021-09-16 | 50.21 | $5.00 | 56000 |
| 2021-09-15 | 57.13 | $5.18 | 42900 |
| 2021-09-14 | 57.55 | $5.19 | 28700 |
| 2021-09-13 | 57.25 | $5.18 | 18200 |
| 2021-09-10 | 58.03 | $5.20 | 11500 |
| 2021-09-09 | 58.03 | $5.20 | 71500 |
| 2021-09-08 | 55.30 | $5.10 | 20800 |
| 2021-09-07 | 55.03 | $5.09 | 18300 |
| 2021-09-03 | 51.30 | $4.96 | 23300 |
| 2021-09-02 | 52.90 | $5.01 | 18800 |
| 2021-09-01 | 55.89 | $5.10 | 11400 |
| 2021-08-31 | 56.22 | $5.11 | 14300 |
| 2021-08-30 | 55.46 | $5.08 | 4800 |
| 2021-08-27 | 56.08 | $5.10 | 25200 |
| 2021-08-26 | 56.08 | $5.10 | 26600 |
| 2021-08-25 | 54.71 | $5.04 | 16100 |
| 2021-08-24 | 55.81 | $5.08 | 16700 |
| 2021-08-23 | 49.56 | $4.82 | 21700 |
| 2021-08-20 | 47.09 | $4.73 | 26000 |
| 2021-08-19 | 46.54 | $4.71 | 27100 |
| 2021-08-18 | 52.23 | $4.93 | 44600 |
| 2021-08-17 | 49.00 | $4.81 | 23100 |
| 2021-08-16 | 49.00 | $4.81 | 58600 |
| 2021-08-13 | 55.48 | $5.04 | 37700 |
| 2021-08-12 | 60.44 | $5.19 | 39400 |
| 2021-08-11 | 60.78 | $5.20 | 65600 |
| 2021-08-10 | 51.95 | $4.86 | 40600 |
| 2021-08-09 | 48.73 | $4.76 | 72000 |
| 2021-08-06 | 59.32 | $5.04 | 29800 |
| 2021-08-05 | 59.02 | $5.03 | 56800 |
| 2021-08-04 | 56.56 | $4.95 | 12000 |
| 2021-08-03 | 60.43 | $5.04 | 45400 |
| 2021-08-02 | 57.02 | $4.93 | 38000 |
| 2021-07-30 | 63.65 | $5.07 | 8900 |
| 2021-07-29 | 65.73 | $5.11 | 20600 |
| 2021-07-28 | 61.56 | $4.97 | 36500 |
| 2021-07-27 | 67.09 | $5.07 | 19700 |
| 2021-07-26 | 65.93 | $5.03 | 40200 |
| 2021-07-23 | 71.32 | $5.12 | 25100 |
| 2021-07-22 | 73.22 | $5.15 | 48100 |
| 2021-07-21 | 72.76 | $5.13 | 25200 |
| 2021-07-20 | 71.36 | $5.07 | 54800 |
| 2021-07-19 | 76.32 | $5.15 | 60500 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-22.22
2026-07-16
Close Price
$5.50
Vol: 124568
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -22.22 | $5.50 | 124568 |
| 2026-07-15 | -24.07 | $5.49 | 118047 |
| 2026-07-14 | -22.22 | $5.50 | 165200 |
| 2026-07-13 | -50.00 | $5.45 | 183263 |
| 2026-07-10 | -84.09 | $5.22 | 137500 |
| 2026-07-09 | -75.27 | $5.31 | 118896 |
| 2026-07-08 | -53.76 | $5.51 | 112749 |
| 2026-07-07 | -67.74 | $5.38 | 167500 |
| 2026-07-06 | -90.32 | $5.17 | 232993 |
| 2026-07-02 | -65.59 | $5.40 | 159600 |
| 2026-07-01 | -60.22 | $5.45 | 119747 |
| 2026-06-30 | -64.52 | $5.41 | 163600 |
| 2026-06-29 | -55.91 | $5.49 | 293102 |
| 2026-06-26 | -63.44 | $5.42 | 479526 |
| 2026-06-25 | -83.87 | $5.23 | 234500 |
| 2026-06-24 | -97.73 | $5.15 | 228426 |
| 2026-06-23 | -84.62 | $5.30 | 112533 |
| 2026-06-22 | -93.97 | $5.21 | 262302 |
| 2026-06-18 | -87.60 | $5.30 | 326700 |
| 2026-06-17 | -81.62 | $5.39 | 147400 |
| 2026-06-16 | -82.48 | $5.38 | 193717 |
| 2026-06-15 | -94.56 | $5.26 | 217329 |
| 2026-06-12 | -98.10 | $5.62 | 142138 |
| 2026-06-11 | -95.19 | $5.66 | 143008 |
| 2026-06-10 | -69.23 | $5.93 | 146074 |
| 2026-06-09 | -78.85 | $5.83 | 104500 |
| 2026-06-08 | -64.42 | $5.98 | 103866 |
| 2026-06-05 | -82.69 | $5.79 | 107000 |
| 2026-06-04 | -69.23 | $5.93 | 87900 |
| 2026-06-03 | -76.92 | $5.85 | 119600 |
| 2026-06-02 | -80.77 | $5.81 | 124522 |
| 2026-06-01 | -78.85 | $5.83 | 143500 |
| 2026-05-29 | -95.19 | $5.66 | 152643 |
| 2026-05-28 | -86.32 | $5.83 | 148709 |
| 2026-05-27 | -92.63 | $5.77 | 138124 |
| 2026-05-26 | -85.26 | $5.84 | 194500 |
| 2026-05-22 | -48.42 | $6.19 | 169900 |
| 2026-05-21 | -44.21 | $6.23 | 263700 |
| 2026-05-20 | -45.26 | $6.22 | 288900 |
| 2026-05-19 | -16.84 | $6.49 | 212023 |
| 2026-05-18 | -27.37 | $6.39 | 415100 |
| 2026-05-15 | -36.00 | $6.18 | 172902 |
| 2026-05-14 | -9.62 | $6.35 | 161937 |
| 2026-05-13 | -28.85 | $6.15 | 117847 |
| 2026-05-12 | -25.00 | $6.19 | 272280 |
| 2026-05-11 | -45.19 | $5.98 | 127700 |
| 2026-05-08 | -60.58 | $5.82 | 140900 |
| 2026-05-07 | -54.81 | $5.88 | 228301 |
| 2026-05-06 | -48.08 | $5.95 | 289013 |
| 2026-05-05 | -13.46 | $6.31 | 105925 |
| 2026-05-04 | -19.82 | $6.30 | 165534 |
| 2026-05-01 | -18.92 | $6.31 | 162900 |
| 2026-04-30 | -14.41 | $6.36 | 117100 |
| 2026-04-29 | -16.22 | $6.34 | 236670 |
| 2026-04-28 | -25.89 | $6.24 | 94780 |
| 2026-04-27 | -30.36 | $6.19 | 101633 |
| 2026-04-24 | -41.96 | $6.06 | 168500 |
| 2026-04-23 | -47.32 | $6.00 | 163623 |
| 2026-04-22 | -55.36 | $5.91 | 253237 |
| 2026-04-21 | -47.32 | $6.00 | 139800 |
| 2026-04-20 | -50.00 | $5.97 | 222531 |
| 2026-04-17 | -63.39 | $5.82 | 348419 |
| 2026-04-16 | -71.05 | $5.99 | 239406 |
| 2026-04-15 | -64.63 | $6.00 | 156783 |
| 2026-04-14 | -50.51 | $6.03 | 198643 |
| 2026-04-13 | -42.06 | $6.08 | 91038 |
| 2026-04-10 | -38.32 | $6.12 | 205600 |
| 2026-04-09 | -31.78 | $6.19 | 291312 |
| 2026-04-08 | -36.45 | $6.14 | 300000 |
| 2026-04-07 | -4.88 | $6.47 | 161029 |
| 2026-04-06 | -14.63 | $6.35 | 185900 |
| 2026-04-02 | -13.82 | $6.36 | 285700 |
| 2026-04-01 | -29.27 | $6.17 | 434217 |
| 2026-03-31 | -28.03 | $6.16 | 313337 |
| 2026-03-30 | -1.71 | $6.36 | 264100 |
| 2026-03-27 | -10.57 | $6.25 | 286913 |
| 2026-03-26 | -20.86 | $6.04 | 471100 |
| 2026-03-25 | -8.67 | $6.20 | 271600 |
| 2026-03-24 | -2.78 | $6.20 | 316224 |
| 2026-03-23 | -13.67 | $6.00 | 246800 |
| 2026-03-20 | -10.79 | $6.04 | 763039 |
| 2026-03-19 | -8.21 | $6.03 | 283211 |
| 2026-03-18 | -9.91 | $5.80 | 252218 |
| 2026-03-17 | -6.96 | $5.83 | 224619 |
| 2026-03-16 | -27.27 | $5.58 | 217700 |
| 2026-03-13 | -24.79 | $5.61 | 164978 |
| 2026-03-12 | -13.22 | $5.75 | 285500 |
| 2026-03-11 | -22.31 | $5.64 | 273900 |
| 2026-03-10 | -35.54 | $5.48 | 296205 |
| 2026-03-09 | -28.10 | $5.57 | 388919 |
| 2026-03-06 | -3.70 | $5.70 | 280343 |
| 2026-03-05 | -5.61 | $5.62 | 294295 |
| 2026-03-04 | -3.61 | $5.41 | 229438 |
| 2026-03-03 | -16.05 | $5.29 | 389400 |
| 2026-03-02 | -10.13 | $5.32 | 425871 |
| 2026-02-27 | -13.56 | $5.12 | 363100 |
| 2026-02-26 | -50.82 | $4.91 | 132729 |
| 2026-02-25 | -57.38 | $4.87 | 148700 |
| 2026-02-24 | -54.10 | $4.89 | 121500 |
| 2026-02-23 | -44.29 | $4.91 | 183161 |
| 2026-02-20 | -32.86 | $4.99 | 89400 |
| 2026-02-19 | -17.14 | $5.10 | 149700 |
| 2026-02-18 | -38.67 | $4.93 | 139900 |
| 2026-02-17 | -51.19 | $4.79 | 167223 |
| 2026-02-13 | -35.71 | $4.92 | 160000 |
| 2026-02-12 | -51.65 | $4.75 | 243923 |
| 2026-02-11 | -47.25 | $4.79 | 154500 |
| 2026-02-10 | -52.75 | $4.74 | 140700 |
| 2026-02-09 | -37.00 | $4.85 | 86954 |
| 2026-02-06 | -37.00 | $4.85 | 297647 |
| 2026-02-05 | -56.00 | $4.66 | 148600 |
| 2026-02-04 | -42.16 | $4.79 | 126800 |
| 2026-02-03 | -50.00 | $4.71 | 169300 |
| 2026-02-02 | -43.14 | $4.78 | 237400 |
| 2026-01-30 | -22.55 | $4.99 | 169500 |
| 2026-01-29 | -19.61 | $5.02 | 414500 |
| 2026-01-28 | -16.42 | $4.76 | 130200 |
| 2026-01-27 | -19.40 | $4.74 | 84800 |
| 2026-01-26 | -30.43 | $4.68 | 117200 |
| 2026-01-23 | -36.23 | $4.64 | 192700 |
| 2026-01-22 | -24.64 | $4.72 | 146800 |
| 2026-01-21 | -37.68 | $4.63 | 142400 |
| 2026-01-20 | -60.87 | $4.47 | 120400 |
| 2026-01-16 | -69.57 | $4.41 | 118700 |
| 2026-01-15 | -56.52 | $4.50 | 107500 |
| 2026-01-14 | -71.83 | $4.40 | 132500 |
| 2026-01-13 | -70.00 | $4.44 | 224000 |
| 2026-01-12 | -85.39 | $4.33 | 149400 |
| 2026-01-09 | -94.38 | $4.25 | 111500 |
| 2026-01-08 | -80.90 | $4.37 | 181500 |
| 2026-01-07 | -88.76 | $4.30 | 205400 |
| 2026-01-06 | -97.37 | $4.35 | 194100 |
| 2026-01-05 | -94.12 | $4.47 | 147000 |
| 2026-01-02 | -91.07 | $4.60 | 95100 |
| 2025-12-31 | -83.93 | $4.64 | 142400 |
| 2025-12-30 | -73.21 | $4.70 | 99700 |
| 2025-12-29 | -69.64 | $4.72 | 113900 |
| 2025-12-26 | -55.36 | $4.80 | 138000 |
| 2025-12-24 | -44.64 | $4.86 | 107800 |
| 2025-12-23 | -60.71 | $4.77 | 214800 |
| 2025-12-22 | -98.21 | $4.56 | 179600 |
| 2025-12-19 | -98.18 | $4.57 | 340000 |
| 2025-12-18 | -71.15 | $4.74 | 204800 |
| 2025-12-17 | -42.31 | $4.89 | 140500 |
| 2025-12-16 | -61.54 | $4.79 | 126800 |
| 2025-12-15 | -44.23 | $4.88 | 164000 |
| 2025-12-12 | -17.31 | $5.02 | 127000 |
| 2025-12-11 | -26.92 | $4.97 | 100900 |
| 2025-12-10 | -30.77 | $4.95 | 100500 |
| 2025-12-09 | -53.85 | $4.83 | 57400 |
| 2025-12-08 | -40.00 | $4.81 | 103200 |
| 2025-12-05 | -21.33 | $4.95 | 91500 |
| 2025-12-04 | -9.72 | $5.01 | 60700 |
| 2025-12-03 | -2.86 | $5.04 | 123900 |
| 2025-12-02 | -54.29 | $4.68 | 174000 |
| 2025-12-01 | -32.86 | $4.83 | 122800 |
| 2025-11-28 | -35.71 | $4.81 | 88400 |
| 2025-11-26 | -42.86 | $4.76 | 83900 |
| 2025-11-25 | -52.86 | $4.69 | 81100 |
| 2025-11-24 | -47.14 | $4.73 | 100900 |
| 2025-11-21 | -52.86 | $4.69 | 136700 |
| 2025-11-20 | -57.14 | $4.66 | 114200 |
| 2025-11-19 | -42.86 | $4.76 | 131300 |
| 2025-11-18 | -32.86 | $4.83 | 128000 |
| 2025-11-17 | -41.43 | $4.77 | 267400 |
| 2025-11-14 | -30.00 | $4.85 | 137600 |
| 2025-11-13 | -35.71 | $4.81 | 65400 |
| 2025-11-12 | -22.86 | $4.90 | 297900 |
| 2025-11-11 | -5.71 | $5.02 | 230500 |
| 2025-11-10 | -36.67 | $4.74 | 621400 |
| 2025-11-07 | -93.62 | $4.54 | 303400 |
| 2025-11-06 | -89.47 | $4.64 | 119600 |
| 2025-11-05 | -62.75 | $4.80 | 73600 |
| 2025-11-04 | -66.04 | $4.79 | 97300 |
| 2025-11-03 | -53.57 | $4.87 | 238900 |
| 2025-10-31 | -68.33 | $4.80 | 107600 |
| 2025-10-30 | -85.25 | $4.70 | 101300 |
| 2025-10-29 | -80.33 | $4.73 | 76000 |
| 2025-10-28 | -73.77 | $4.77 | 104500 |
| 2025-10-27 | -54.10 | $4.89 | 100000 |
| 2025-10-24 | -45.90 | $4.94 | 126200 |
| 2025-10-23 | -66.15 | $4.83 | 89600 |
| 2025-10-22 | -81.16 | $4.74 | 79400 |
| 2025-10-21 | -98.65 | $4.62 | 304800 |
| 2025-10-20 | -85.07 | $4.78 | 81300 |
| 2025-10-17 | -95.52 | $4.71 | 100200 |
| 2025-10-16 | -94.03 | $4.72 | 171300 |
| 2025-10-15 | -85.71 | $4.81 | 148200 |
| 2025-10-14 | -86.36 | $4.81 | 177100 |
| 2025-10-13 | -67.61 | $4.95 | 190200 |
| 2025-10-10 | -91.55 | $4.78 | 224800 |
| 2025-10-09 | -68.97 | $4.99 | 151200 |
| 2025-10-08 | -59.77 | $5.07 | 82600 |
| 2025-10-07 | -67.82 | $5.00 | 222100 |
| 2025-10-06 | -55.21 | $5.15 | 130600 |
| 2025-10-03 | -55.10 | $5.16 | 263500 |
| 2025-10-02 | -77.05 | $5.00 | 455300 |
| 2025-10-01 | -98.15 | $4.88 | 177100 |
| 2025-09-30 | -84.07 | $5.04 | 306400 |
| 2025-09-29 | -97.00 | $5.02 | 242200 |
| 2025-09-26 | -81.00 | $5.18 | 243100 |
| 2025-09-25 | -84.00 | $5.15 | 144800 |
| 2025-09-24 | -67.00 | $5.32 | 90800 |
| 2025-09-23 | -79.00 | $5.20 | 144900 |
| 2025-09-22 | -82.08 | $5.18 | 209800 |
| 2025-09-19 | -81.31 | $5.19 | 380200 |
| 2025-09-18 | -97.73 | $5.20 | 115600 |
| 2025-09-17 | -96.34 | $5.27 | 464300 |
| 2025-09-16 | -94.87 | $5.32 | 236900 |
| 2025-09-15 | -94.87 | $5.32 | 207900 |
| 2025-09-12 | -98.36 | $5.46 | 112200 |
| 2025-09-11 | -81.90 | $5.52 | 105100 |
| 2025-09-10 | -80.34 | $5.56 | 98700 |
| 2025-09-09 | -81.20 | $5.55 | 86000 |
| 2025-09-08 | -82.91 | $5.53 | 189700 |
| 2025-09-05 | -68.38 | $5.70 | 80600 |
| 2025-09-04 | -47.86 | $5.94 | 72300 |
| 2025-09-03 | -62.39 | $5.77 | 99500 |
| 2025-09-02 | -47.86 | $5.94 | 95100 |
| 2025-08-29 | -54.70 | $5.86 | 66100 |
| 2025-08-28 | -53.85 | $5.87 | 80400 |
| 2025-08-27 | -49.57 | $5.92 | 70800 |
| 2025-08-26 | -52.99 | $5.88 | 104800 |
| 2025-08-25 | -57.27 | $5.83 | 80500 |
| 2025-08-22 | -37.61 | $6.06 | 182200 |
| 2025-08-21 | -64.10 | $5.75 | 139000 |
| 2025-08-20 | -63.25 | $5.76 | 131100 |
| 2025-08-19 | -72.65 | $5.65 | 116700 |
| 2025-08-18 | -65.81 | $5.73 | 161300 |
| 2025-08-15 | -76.74 | $5.63 | 257900 |
| 2025-08-14 | -91.25 | $5.47 | 308700 |
| 2025-08-13 | -52.27 | $6.47 | 102500 |
| 2025-08-12 | -64.77 | $6.36 | 137700 |
| 2025-08-11 | -77.06 | $6.30 | 81700 |
| 2025-08-08 | -88.50 | $6.18 | 47700 |
| 2025-08-07 | -86.72 | $6.22 | 101300 |
| 2025-08-06 | -80.47 | $6.30 | 110000 |
| 2025-08-05 | -91.33 | $6.18 | 107900 |
| 2025-08-04 | -96.00 | $6.11 | 122200 |
| 2025-08-01 | -96.67 | $6.10 | 179400 |
| 2025-07-31 | -92.31 | $6.25 | 120000 |
| 2025-07-30 | -93.71 | $6.23 | 114500 |
| 2025-07-29 | -82.52 | $6.39 | 81900 |
| 2025-07-28 | -93.01 | $6.24 | 91000 |
| 2025-07-25 | -95.88 | $6.21 | 90700 |
| 2025-07-24 | -91.62 | $6.33 | 116800 |
| 2025-07-23 | -92.57 | $6.32 | 116700 |
| 2025-07-22 | -97.34 | $6.25 | 122900 |
| 2025-07-21 | -94.76 | $6.32 | 227000 |
| 2025-07-18 | -98.45 | $6.60 | 222300 |
| 2025-07-17 | -86.46 | $6.84 | 126900 |
| 2025-07-16 | -95.83 | $6.66 | 113800 |
| 2025-07-15 | -100.00 | $6.71 | 127100 |
| 2025-07-14 | -94.56 | $7.11 | 77200 |
| 2025-07-11 | -93.88 | $7.12 | 90000 |
| 2025-07-10 | -95.89 | $7.10 | 110800 |
| 2025-07-09 | -90.00 | $7.24 | 117400 |
| 2025-07-08 | -78.57 | $7.40 | 207800 |
| 2025-07-07 | -92.86 | $7.20 | 276300 |
| 2025-07-03 | -64.52 | $7.50 | 67600 |
| 2025-07-02 | -63.23 | $7.52 | 137300 |
| 2025-07-01 | -66.45 | $7.47 | 162300 |
| 2025-06-30 | -72.26 | $7.38 | 211100 |
| 2025-06-27 | -65.81 | $7.48 | 2.7M |
| 2025-06-26 | -44.52 | $7.81 | 196200 |
| 2025-06-25 | -52.90 | $7.68 | 132600 |
| 2025-06-24 | -33.96 | $7.96 | 225900 |
| 2025-06-23 | -27.04 | $8.07 | 256700 |
| 2025-06-20 | -11.95 | $8.31 | 313600 |
| 2025-06-18 | -6.33 | $8.39 | 234400 |
| 2025-06-17 | -8.23 | $8.36 | 381000 |
| 2025-06-16 | -5.76 | $8.20 | 187700 |
| 2025-06-13 | -3.10 | $8.14 | 224900 |
| 2025-06-12 | -5.00 | $8.03 | 132700 |
| 2025-06-11 | -3.68 | $7.99 | 365500 |
| 2025-06-10 | -19.08 | $7.74 | 292400 |
| 2025-06-09 | -8.96 | $7.85 | 678800 |
| 2025-06-06 | -20.83 | $7.39 | 561600 |
| 2025-06-05 | -33.33 | $7.20 | 107000 |
| 2025-06-04 | -31.75 | $7.19 | 209700 |
| 2025-06-03 | -25.40 | $7.27 | 249100 |
| 2025-06-02 | -13.73 | $7.21 | 87700 |
| 2025-05-30 | -24.51 | $7.10 | 42300 |
| 2025-05-29 | -2.02 | $7.30 | 100000 |
| 2025-05-28 | -21.05 | $7.08 | 75200 |
| 2025-05-27 | -31.58 | $6.98 | 71400 |
| 2025-05-23 | -13.54 | $7.16 | 56900 |
| 2025-05-22 | -20.83 | $7.09 | 50900 |
| 2025-05-21 | -16.67 | $7.13 | 61200 |
| 2025-05-20 | -14.58 | $7.15 | 92200 |
| 2025-05-19 | -21.88 | $7.08 | 175000 |
| 2025-05-16 | -33.33 | $6.97 | 174700 |
| 2025-05-15 | -36.46 | $6.94 | 131500 |
| 2025-05-14 | -40.17 | $6.82 | 44600 |
| 2025-05-13 | -42.74 | $6.79 | 36700 |
| 2025-05-12 | -53.85 | $6.66 | 45200 |
| 2025-05-09 | -42.28 | $6.77 | 28800 |
| 2025-05-08 | -56.91 | $6.59 | 33100 |
| 2025-05-07 | -68.80 | $6.43 | 59300 |
| 2025-05-06 | -59.20 | $6.55 | 24100 |
| 2025-05-05 | -40.00 | $6.79 | 26400 |
| 2025-05-02 | -29.60 | $6.92 | 29300 |
| 2025-05-01 | -20.80 | $7.03 | 24700 |
| 2025-04-30 | -20.80 | $7.03 | 50800 |
| 2025-04-29 | -3.20 | $7.25 | 33400 |
| 2025-04-28 | -0.80 | $7.28 | 58100 |
| 2025-04-25 | -4.96 | $7.19 | 38400 |
| 2025-04-24 | -13.22 | $7.09 | 109500 |
| 2025-04-23 | -20.66 | $7.00 | 64000 |
| 2025-04-22 | -29.75 | $6.89 | 67800 |
| 2025-04-21 | -63.64 | $6.48 | 55200 |
| 2025-04-17 | -38.02 | $6.79 | 52300 |
| 2025-04-16 | -76.03 | $6.33 | 28300 |
| 2025-04-15 | -93.39 | $6.12 | 28700 |
| 2025-04-14 | -80.47 | $6.29 | 19100 |
| 2025-04-11 | -88.28 | $6.19 | 60900 |
| 2025-04-10 | -78.13 | $6.32 | 63400 |
| 2025-04-09 | -57.03 | $6.59 | 67800 |
| 2025-04-08 | -74.80 | $6.40 | 38700 |
| 2025-04-07 | -78.05 | $6.36 | 72200 |
| 2025-04-04 | -89.09 | $6.34 | 62200 |
| 2025-04-03 | -53.75 | $6.89 | 40800 |
| 2025-04-02 | -11.25 | $7.23 | 50000 |
| 2025-04-01 | -25.00 | $7.12 | 32700 |
| 2025-03-31 | -32.50 | $7.06 | 104700 |
| 2025-03-28 | -17.24 | $7.17 | 86900 |
| 2025-03-27 | -15.38 | $7.14 | 28100 |
| 2025-03-26 | -19.67 | $7.08 | 48500 |
| 2025-03-25 | -20.47 | $7.06 | 53200 |
| 2025-03-24 | -27.01 | $6.95 | 59900 |
| 2025-03-21 | -35.04 | $6.84 | 67200 |
| 2025-03-20 | -16.06 | $7.10 | 138700 |
| 2025-03-19 | -5.11 | $7.25 | 77300 |
| 2025-03-18 | -8.03 | $7.21 | 42400 |
| 2025-03-17 | -2.26 | $7.25 | 87900 |
| 2025-03-14 | -8.77 | $6.99 | 36600 |
| 2025-03-13 | -11.21 | $6.96 | 44800 |
| 2025-03-12 | -6.03 | $7.02 | 106700 |
| 2025-03-11 | -2.59 | $6.94 | 86700 |
| 2025-03-10 | -16.67 | $6.61 | 33800 |
| 2025-03-07 | -19.79 | $6.58 | 18400 |
| 2025-03-06 | -13.54 | $6.64 | 39900 |
| 2025-03-05 | -6.25 | $6.71 | 41600 |
| 2025-03-04 | -7.61 | $6.66 | 70000 |
| 2025-03-03 | -5.81 | $6.62 | 48400 |
| 2025-02-28 | -4.82 | $6.60 | 42600 |
| 2025-02-27 | -47.44 | $6.22 | 27500 |
| 2025-02-26 | -16.67 | $6.46 | 43700 |
| 2025-02-25 | -56.41 | $6.15 | 36500 |
| 2025-02-24 | -55.70 | $6.16 | 45900 |
| 2025-02-21 | -52.94 | $6.21 | 8900 |
| 2025-02-20 | -18.60 | $6.51 | 13100 |
| 2025-02-19 | -23.26 | $6.47 | 21300 |
| 2025-02-18 | -22.09 | $6.48 | 43900 |
| 2025-02-14 | -38.37 | $6.34 | 27300 |
| 2025-02-13 | -69.32 | $6.08 | 33200 |
| 2025-02-12 | -72.73 | $6.05 | 20700 |
| 2025-02-11 | -80.68 | $5.98 | 62000 |
| 2025-02-10 | -82.05 | $6.05 | 7800 |
| 2025-02-07 | -84.62 | $6.03 | 40500 |
| 2025-02-06 | -65.38 | $6.18 | 23800 |
| 2025-02-05 | -52.56 | $6.28 | 15900 |
| 2025-02-04 | -61.90 | $6.23 | 30000 |
| 2025-02-03 | -89.29 | $6.00 | 39300 |
| 2025-01-31 | -86.90 | $6.02 | 63700 |
| 2025-01-30 | -73.75 | $6.16 | 22600 |
| 2025-01-29 | -54.74 | $6.23 | 122700 |
| 2025-01-28 | -57.28 | $6.16 | 19700 |
| 2025-01-27 | -39.81 | $6.34 | 19600 |
| 2025-01-24 | -14.56 | $6.60 | 33500 |
| 2025-01-23 | -15.53 | $6.59 | 38900 |
| 2025-01-22 | -11.71 | $6.62 | 67800 |
| 2025-01-21 | -15.32 | $6.58 | 27400 |
| 2025-01-17 | -12.61 | $6.61 | 46800 |
| 2025-01-16 | -24.32 | $6.48 | 44700 |
| 2025-01-15 | -29.73 | $6.42 | 36500 |
| 2025-01-14 | -47.75 | $6.22 | 45400 |
| 2025-01-13 | -41.44 | $6.29 | 24800 |
| 2025-01-10 | -35.14 | $6.36 | 29400 |
| 2025-01-08 | -35.14 | $6.36 | 19200 |
| 2025-01-07 | -16.22 | $6.57 | 21200 |
| 2025-01-06 | -16.67 | $6.56 | 52500 |
| 2025-01-03 | -14.29 | $6.55 | 72400 |
| 2025-01-02 | -20.78 | $6.17 | 48900 |
| 2024-12-31 | -5.41 | $6.21 | 25700 |
| 2024-12-30 | -9.38 | $6.09 | 20800 |
| 2024-12-27 | -43.75 | $5.87 | 9800 |
| 2024-12-26 | -51.56 | $5.82 | 21600 |
| 2024-12-24 | -32.81 | $5.94 | 18000 |
| 2024-12-23 | -51.56 | $5.82 | 16400 |
| 2024-12-20 | -46.88 | $5.85 | 39700 |
| 2024-12-19 | -79.69 | $5.64 | 19300 |
| 2024-12-18 | -79.69 | $5.64 | 27100 |
| 2024-12-17 | -43.75 | $5.87 | 14200 |
| 2024-12-16 | -54.69 | $5.80 | 20300 |
| 2024-12-13 | -21.88 | $6.01 | 9200 |
| 2024-12-12 | -1.61 | $6.12 | 50600 |
| 2024-12-11 | -8.47 | $6.05 | 47100 |
| 2024-12-10 | -25.42 | $5.95 | 24600 |
| 2024-12-09 | -18.64 | $5.99 | 71800 |
| 2024-12-06 | -46.67 | $5.83 | 25400 |
| 2024-12-05 | -80.00 | $5.63 | 8800 |
| 2024-12-04 | -86.67 | $5.59 | 22400 |
| 2024-12-03 | -86.67 | $5.59 | 22200 |
| 2024-12-02 | -58.93 | $5.78 | 10300 |
| 2024-11-29 | -51.79 | $5.82 | 20800 |
| 2024-11-27 | -58.93 | $5.78 | 11600 |
| 2024-11-26 | -60.71 | $5.77 | 15400 |
| 2024-11-25 | -32.14 | $5.93 | 19100 |
| 2024-11-22 | -12.50 | $6.04 | 26200 |
| 2024-11-21 | -16.07 | $6.02 | 29200 |
| 2024-11-20 | -30.36 | $5.94 | 12200 |
| 2024-11-19 | -45.76 | $5.87 | 19500 |
| 2024-11-18 | -74.58 | $5.70 | 14400 |
| 2024-11-15 | -42.37 | $5.89 | 21400 |
| 2024-11-14 | -38.98 | $5.91 | 15100 |
| 2024-11-13 | -64.41 | $5.76 | 28600 |
| 2024-11-12 | -94.55 | $5.62 | 27000 |
| 2024-11-11 | -94.12 | $5.66 | 33000 |
| 2024-11-08 | -39.22 | $5.94 | 35800 |
| 2024-11-07 | -33.93 | $6.00 | 16000 |
| 2024-11-06 | -44.64 | $5.94 | 21000 |
| 2024-11-05 | -78.57 | $5.75 | 24900 |
| 2024-11-04 | -32.00 | $5.95 | 27500 |
| 2024-11-01 | -69.33 | $5.67 | 35000 |
| 2024-10-31 | -40.79 | $5.89 | 15900 |
| 2024-10-30 | -50.00 | $5.82 | 7800 |
| 2024-10-29 | -44.74 | $5.86 | 9400 |
| 2024-10-28 | -35.53 | $5.93 | 22700 |
| 2024-10-25 | -22.37 | $6.03 | 17100 |
| 2024-10-24 | -26.32 | $6.00 | 32200 |
| 2024-10-23 | -9.21 | $6.13 | 60100 |
| 2024-10-22 | -40.51 | $5.88 | 15400 |
| 2024-10-21 | -50.63 | $5.80 | 37900 |
| 2024-10-18 | -27.50 | $5.98 | 20500 |
| 2024-10-17 | -18.81 | $6.01 | 21600 |
| 2024-10-16 | -22.69 | $5.93 | 13300 |
| 2024-10-15 | -33.33 | $5.80 | 12600 |
| 2024-10-14 | -15.00 | $6.02 | 7200 |
| 2024-10-11 | -10.40 | $6.07 | 27500 |
| 2024-10-10 | -4.80 | $6.14 | 14400 |
| 2024-10-09 | -12.80 | $6.04 | 17500 |
| 2024-10-08 | -16.80 | $5.99 | 122600 |
| 2024-10-07 | -3.20 | $6.16 | 104400 |
| 2024-10-04 | -33.60 | $5.78 | 58000 |
| 2024-10-03 | -3.42 | $6.08 | 32600 |
| 2024-10-02 | -2.86 | $5.97 | 26000 |
| 2024-10-01 | -15.24 | $5.84 | 53100 |
| 2024-09-30 | -13.33 | $5.86 | 92700 |
| 2024-09-27 | -4.35 | $5.61 | 10800 |
| 2024-09-26 | 0.00 | $5.64 | 31900 |
| 2024-09-25 | -10.77 | $5.53 | 38600 |
| 2024-09-24 | -9.23 | $5.54 | 40700 |
| 2024-09-23 | -8.33 | $5.50 | 54700 |
| 2024-09-20 | -8.33 | $5.50 | 160100 |
| 2024-09-19 | -63.33 | $5.17 | 29100 |
| 2024-09-18 | -88.33 | $5.02 | 316000 |
| 2024-09-17 | -75.00 | $5.10 | 725100 |
| 2024-09-16 | -63.33 | $5.17 | 16000 |
| 2024-09-13 | -95.00 | $4.98 | 37800 |
| 2024-09-12 | -86.21 | $5.05 | 309400 |
| 2024-09-11 | -74.14 | $5.12 | 29000 |
| 2024-09-10 | -79.31 | $5.09 | 32100 |
| 2024-09-09 | -63.79 | $5.18 | 35200 |
| 2024-09-06 | -63.79 | $5.18 | 28300 |
| 2024-09-05 | -65.52 | $5.17 | 26800 |
| 2024-09-04 | -67.24 | $5.16 | 27200 |
| 2024-09-03 | -70.69 | $5.14 | 66300 |
| 2024-08-30 | -21.82 | $5.43 | 28000 |
| 2024-08-29 | -10.91 | $5.49 | 14800 |
| 2024-08-28 | -20.00 | $5.44 | 12800 |
| 2024-08-27 | -25.45 | $5.41 | 13700 |
| 2024-08-26 | -5.45 | $5.52 | 302600 |
| 2024-08-23 | -25.45 | $5.41 | 25200 |
| 2024-08-22 | -18.18 | $5.45 | 12000 |
| 2024-08-21 | -29.09 | $5.39 | 40700 |
| 2024-08-20 | -36.36 | $5.35 | 40900 |
| 2024-08-19 | -46.67 | $5.32 | 60000 |
| 2024-08-16 | -39.68 | $5.38 | 41500 |
| 2024-08-15 | -62.50 | $5.24 | 8600 |
| 2024-08-14 | -69.70 | $5.20 | 23400 |
| 2024-08-13 | -77.27 | $5.15 | 37500 |
| 2024-08-12 | -65.15 | $5.23 | 5200 |
| 2024-08-09 | -59.09 | $5.27 | 13200 |
| 2024-08-08 | -74.24 | $5.17 | 10300 |
| 2024-08-07 | -68.18 | $5.21 | 10600 |
| 2024-08-06 | -71.21 | $5.19 | 31800 |
| 2024-08-05 | -87.88 | $5.08 | 93600 |
| 2024-08-02 | -93.88 | $5.20 | 40800 |
| 2024-08-01 | -88.89 | $5.34 | 35500 |
| 2024-07-31 | -58.33 | $5.45 | 15500 |
| 2024-07-30 | -58.33 | $5.45 | 18300 |
| 2024-07-29 | -30.00 | $5.54 | 169200 |
| 2024-07-26 | -62.50 | $5.41 | 46200 |
| 2024-07-25 | -65.00 | $5.40 | 18100 |
| 2024-07-24 | -75.00 | $5.36 | 25300 |
| 2024-07-23 | -62.50 | $5.41 | 106900 |
| 2024-07-22 | -35.00 | $5.52 | 31400 |
| 2024-07-19 | -20.00 | $5.58 | 14900 |
| 2024-07-18 | -15.00 | $5.60 | 92200 |
| 2024-07-17 | -5.56 | $5.60 | 56600 |
| 2024-07-16 | -50.00 | $5.43 | 22200 |
| 2024-07-15 | -44.74 | $5.45 | 109300 |
| 2024-07-12 | -57.89 | $5.40 | 69800 |
| 2024-07-11 | -68.42 | $5.36 | 4400 |
| 2024-07-10 | -76.32 | $5.33 | 11800 |
| 2024-07-09 | -73.68 | $5.34 | 9200 |
| 2024-07-08 | -71.05 | $5.35 | 17200 |
| 2024-07-05 | -50.00 | $5.43 | 23100 |
| 2024-07-03 | -65.00 | $5.36 | 7400 |
| 2024-07-02 | -60.00 | $5.38 | 18000 |
| 2024-07-01 | -62.50 | $5.37 | 48200 |
| 2024-06-28 | -42.50 | $5.45 | 8400 |
| 2024-06-27 | -45.00 | $5.44 | 9900 |
| 2024-06-26 | -32.50 | $5.49 | 6500 |
| 2024-06-25 | -30.00 | $5.50 | 21800 |
| 2024-06-24 | -25.00 | $5.52 | 33100 |
| 2024-06-21 | -55.26 | $5.39 | 30700 |
| 2024-06-20 | -39.47 | $5.45 | 14600 |
| 2024-06-18 | -39.47 | $5.45 | 55100 |
| 2024-06-17 | -55.56 | $5.34 | 17100 |
| 2024-06-14 | -70.37 | $5.30 | 8000 |
| 2024-06-13 | -41.67 | $5.43 | 16200 |
| 2024-06-12 | -47.22 | $5.41 | 28900 |
| 2024-06-11 | -55.56 | $5.38 | 16600 |
| 2024-06-10 | -55.26 | $5.37 | 12800 |
| 2024-06-07 | -68.42 | $5.32 | 44000 |
| 2024-06-06 | -76.32 | $5.29 | 20600 |
| 2024-06-05 | -73.68 | $5.30 | 20700 |
| 2024-06-04 | -73.68 | $5.30 | 16600 |
| 2024-06-03 | -71.05 | $5.31 | 58200 |
| 2024-05-31 | -55.26 | $5.37 | 13900 |
| 2024-05-30 | -68.42 | $5.32 | 13300 |
| 2024-05-29 | -60.53 | $5.35 | 18500 |
| 2024-05-28 | -39.47 | $5.43 | 35900 |
| 2024-05-24 | -39.47 | $5.43 | 35100 |
| 2024-05-23 | -78.95 | $5.28 | 21700 |
| 2024-05-22 | -55.26 | $5.37 | 50100 |
| 2024-05-21 | -44.74 | $5.41 | 27000 |
| 2024-05-20 | -60.53 | $5.35 | 21000 |
| 2024-05-17 | -57.89 | $5.36 | 17900 |
| 2024-05-16 | -36.84 | $5.44 | 79800 |
| 2024-05-15 | -55.26 | $5.37 | 14200 |
| 2024-05-14 | -65.79 | $5.33 | 40500 |
| 2024-05-13 | -92.11 | $5.23 | 49300 |
| 2024-05-10 | -84.21 | $5.26 | 6600 |
| 2024-05-09 | -57.89 | $5.36 | 43600 |
| 2024-05-08 | -64.10 | $5.34 | 40500 |
| 2024-05-07 | -66.67 | $5.35 | 56000 |
| 2024-05-06 | -44.90 | $5.47 | 63300 |
| 2024-05-03 | -51.02 | $5.44 | 12900 |
| 2024-05-02 | -59.18 | $5.40 | 33500 |
| 2024-05-01 | -71.43 | $5.34 | 18200 |
| 2024-04-30 | -55.10 | $5.42 | 17900 |
| 2024-04-29 | -38.78 | $5.50 | 14200 |
| 2024-04-26 | -53.06 | $5.43 | 8800 |
| 2024-04-25 | -43.64 | $5.45 | 15800 |
| 2024-04-24 | -54.55 | $5.39 | 13900 |
| 2024-04-23 | -52.73 | $5.40 | 25600 |
| 2024-04-22 | -67.16 | $5.24 | 33500 |
| 2024-04-19 | -58.21 | $5.30 | 31800 |
| 2024-04-18 | -63.77 | $5.25 | 22600 |
| 2024-04-17 | -60.00 | $5.27 | 14200 |
| 2024-04-16 | -37.66 | $5.40 | 33400 |
| 2024-04-15 | -49.35 | $5.31 | 43400 |
| 2024-04-12 | -37.66 | $5.40 | 26500 |
| 2024-04-11 | -31.17 | $5.45 | 18600 |
| 2024-04-10 | -18.18 | $5.55 | 27200 |
| 2024-04-09 | -5.19 | $5.65 | 62300 |
| 2024-04-08 | -14.67 | $5.54 | 18600 |
| 2024-04-05 | -14.67 | $5.54 | 14100 |
| 2024-04-04 | -6.67 | $5.60 | 58500 |
| 2024-04-03 | -13.85 | $5.46 | 15700 |
| 2024-04-02 | -6.15 | $5.51 | 35300 |
| 2024-04-01 | -9.23 | $5.49 | 49400 |
| 2024-03-28 | -1.64 | $5.50 | 31700 |
| 2024-03-27 | -19.15 | $5.28 | 42000 |
| 2024-03-26 | -23.40 | $5.26 | 60500 |
| 2024-03-25 | 0.00 | $5.25 | 40800 |
| 2024-03-22 | -5.71 | $5.23 | 24500 |
| 2024-03-21 | 0.00 | $5.25 | 64500 |
| 2024-03-20 | -36.36 | $5.04 | 29700 |
| 2024-03-19 | -50.00 | $5.01 | 66900 |
| 2024-03-18 | -77.27 | $4.95 | 44500 |
| 2024-03-15 | -77.27 | $4.95 | 55700 |
| 2024-03-14 | -68.18 | $4.97 | 36700 |
| 2024-03-13 | -81.82 | $4.94 | 70300 |
| 2024-03-12 | -77.27 | $4.95 | 12900 |
| 2024-03-11 | -68.18 | $4.97 | 77600 |
| 2024-03-08 | -50.00 | $4.99 | 60000 |
| 2024-03-07 | -48.15 | $4.99 | 35100 |
| 2024-03-06 | -40.63 | $4.99 | 40400 |
| 2024-03-05 | -33.33 | $5.00 | 44700 |
| 2024-03-04 | -24.32 | $5.03 | 33500 |
| 2024-03-01 | -32.43 | $5.00 | 47000 |
| 2024-02-29 | -37.78 | $5.03 | 59100 |
| 2024-02-28 | -50.00 | $5.00 | 43700 |
| 2024-02-27 | -34.00 | $5.08 | 26600 |
| 2024-02-26 | -29.09 | $5.09 | 25300 |
| 2024-02-23 | -27.27 | $5.10 | 23700 |
| 2024-02-22 | -36.36 | $5.05 | 26900 |
| 2024-02-21 | -36.36 | $5.05 | 42200 |
| 2024-02-20 | -60.00 | $4.92 | 50800 |
| 2024-02-16 | -32.73 | $5.07 | 40300 |
| 2024-02-15 | -43.64 | $5.01 | 43700 |
| 2024-02-14 | -43.64 | $5.01 | 19300 |
| 2024-02-13 | -52.73 | $4.96 | 18200 |
| 2024-02-12 | -45.45 | $5.00 | 32100 |
| 2024-02-09 | -54.55 | $4.95 | 36400 |
| 2024-02-08 | -63.64 | $4.90 | 18500 |
| 2024-02-07 | -70.91 | $4.86 | 49100 |
| 2024-02-06 | -63.64 | $4.90 | 33100 |
| 2024-02-05 | -83.64 | $4.79 | 40500 |
| 2024-02-02 | -74.55 | $4.84 | 55400 |
| 2024-02-01 | -63.64 | $4.90 | 291800 |
| 2024-01-31 | -25.45 | $5.11 | 206100 |
| 2024-01-30 | -41.67 | $4.98 | 546500 |
| 2024-01-29 | -70.83 | $4.84 | 76800 |
| 2024-01-26 | -68.09 | $4.86 | 18900 |
| 2024-01-25 | -61.70 | $4.89 | 23200 |
| 2024-01-24 | -78.72 | $4.81 | 21000 |
| 2024-01-23 | -93.88 | $4.74 | 42100 |
| 2024-01-22 | -100.00 | $4.71 | 49500 |
| 2024-01-19 | -90.74 | $4.77 | 39200 |
| 2024-01-18 | -92.73 | $4.76 | 83200 |
| 2024-01-17 | -87.27 | $4.79 | 41700 |
| 2024-01-16 | -80.00 | $4.83 | 31900 |
| 2024-01-12 | -74.55 | $4.86 | 41500 |
| 2024-01-11 | -89.09 | $4.78 | 52000 |
| 2024-01-10 | -92.73 | $4.76 | 158500 |
| 2024-01-09 | -73.17 | $4.97 | 31800 |
| 2024-01-08 | -82.93 | $4.93 | 67000 |
| 2024-01-05 | -88.10 | $4.91 | 55500 |
| 2024-01-04 | -74.00 | $4.99 | 30100 |
| 2024-01-03 | -57.41 | $5.09 | 59100 |
| 2024-01-02 | -50.00 | $5.13 | 44000 |
| 2023-12-29 | -59.26 | $5.08 | 40600 |
| 2023-12-28 | -72.22 | $5.01 | 118200 |
| 2023-12-27 | -70.37 | $5.02 | 130300 |
| 2023-12-26 | -72.22 | $5.01 | 84600 |
| 2023-12-22 | -68.42 | $5.04 | 165500 |
| 2023-12-21 | -59.09 | $5.13 | 54100 |
| 2023-12-20 | -53.03 | $5.17 | 121000 |
| 2023-12-19 | -54.55 | $5.16 | 52400 |
| 2023-12-18 | -69.62 | $5.10 | 60000 |
| 2023-12-15 | -91.14 | $4.93 | 103500 |
| 2023-12-14 | -93.06 | $4.98 | 69000 |
| 2023-12-13 | -95.24 | $5.05 | 33000 |
| 2023-12-12 | -93.75 | $5.07 | 64400 |
| 2023-12-11 | -92.65 | $5.10 | 63000 |
| 2023-12-08 | -98.39 | $5.12 | 56800 |
| 2023-12-07 | -100.00 | $5.15 | 37400 |
| 2023-12-06 | -84.21 | $5.27 | 31900 |
| 2023-12-05 | -80.00 | $5.30 | 51700 |
| 2023-12-04 | -67.16 | $5.40 | 35600 |
| 2023-12-01 | -74.63 | $5.35 | 59200 |
| 2023-11-30 | -77.61 | $5.33 | 35100 |
| 2023-11-29 | -89.55 | $5.25 | 28000 |
| 2023-11-28 | -98.51 | $5.19 | 47200 |
| 2023-11-27 | -82.26 | $5.34 | 37200 |
| 2023-11-24 | -79.03 | $5.36 | 9000 |
| 2023-11-22 | -77.42 | $5.37 | 17700 |
| 2023-11-21 | -96.36 | $5.32 | 34500 |
| 2023-11-20 | -81.82 | $5.40 | 39300 |
| 2023-11-17 | -47.27 | $5.59 | 31600 |
| 2023-11-16 | -78.18 | $5.42 | 49000 |
| 2023-11-15 | -72.73 | $5.45 | 39200 |
| 2023-11-14 | -54.55 | $5.55 | 34600 |
| 2023-11-13 | -50.91 | $5.57 | 34100 |
| 2023-11-10 | -67.80 | $5.45 | 66200 |
| 2023-11-09 | -18.64 | $5.74 | 40700 |
| 2023-11-08 | -38.57 | $5.58 | 32000 |
| 2023-11-07 | -34.29 | $5.61 | 42200 |
| 2023-11-06 | -10.00 | $5.78 | 69700 |
| 2023-11-03 | -11.76 | $5.75 | 26600 |
| 2023-11-02 | 0.00 | $5.80 | 19700 |
| 2023-11-01 | -2.70 | $5.77 | 48100 |
| 2023-10-31 | 0.00 | $5.71 | 27700 |
| 2023-10-30 | -12.28 | $5.55 | 56500 |
| 2023-10-27 | -24.56 | $5.48 | 34000 |
| 2023-10-26 | -15.79 | $5.53 | 36200 |
| 2023-10-25 | -45.61 | $5.36 | 38900 |
| 2023-10-24 | -40.35 | $5.39 | 25800 |
| 2023-10-23 | -40.35 | $5.39 | 28700 |
| 2023-10-20 | -21.05 | $5.50 | 11000 |
| 2023-10-19 | -8.77 | $5.57 | 59200 |
| 2023-10-18 | -22.45 | $5.43 | 30700 |
| 2023-10-17 | -20.00 | $5.41 | 43000 |
| 2023-10-16 | -18.18 | $5.41 | 50900 |
| 2023-10-13 | -43.18 | $5.30 | 22400 |
| 2023-10-12 | -50.00 | $5.27 | 18100 |
| 2023-10-11 | -52.27 | $5.26 | 40300 |
| 2023-10-10 | -31.82 | $5.35 | 34700 |
| 2023-10-09 | -22.45 | $5.43 | 53600 |
| 2023-10-06 | -46.15 | $5.33 | 60700 |
| 2023-10-05 | -75.00 | $5.18 | 49400 |
| 2023-10-04 | -86.00 | $5.14 | 54200 |
| 2023-10-03 | -91.67 | $5.13 | 71100 |
| 2023-10-02 | -87.23 | $5.18 | 49800 |
| 2023-09-29 | -68.63 | $5.28 | 20700 |
| 2023-09-28 | -72.55 | $5.26 | 33300 |
| 2023-09-27 | -60.78 | $5.32 | 27700 |
| 2023-09-26 | -74.51 | $5.25 | 35900 |
| 2023-09-25 | -74.51 | $5.25 | 29500 |
| 2023-09-22 | -74.51 | $5.25 | 58700 |
| 2023-09-21 | -92.16 | $5.16 | 35100 |
| 2023-09-20 | -78.43 | $5.23 | 37700 |
| 2023-09-19 | -97.92 | $5.16 | 59800 |
| 2023-09-18 | -89.36 | $5.22 | 68700 |
| 2023-09-15 | -74.47 | $5.29 | 141200 |
| 2023-09-14 | -70.21 | $5.31 | 31700 |
| 2023-09-13 | -65.96 | $5.33 | 87300 |
| 2023-09-12 | -51.06 | $5.40 | 66400 |
| 2023-09-11 | -57.14 | $5.44 | 54200 |
| 2023-09-08 | -72.22 | $5.47 | 29400 |
| 2023-09-07 | -80.00 | $5.40 | 24000 |
| 2023-09-06 | -81.36 | $5.39 | 31000 |
| 2023-09-05 | -69.49 | $5.53 | 46800 |
| 2023-09-01 | -73.73 | $5.48 | 56800 |
| 2023-08-31 | -80.51 | $5.40 | 33900 |
| 2023-08-30 | -92.37 | $5.26 | 34100 |
| 2023-08-29 | -85.59 | $5.34 | 34400 |
| 2023-08-28 | -93.22 | $5.25 | 19000 |
| 2023-08-25 | -89.83 | $5.29 | 59200 |
| 2023-08-24 | -85.59 | $5.34 | 74100 |
| 2023-08-23 | -89.83 | $5.29 | 50700 |
| 2023-08-22 | -92.11 | $5.30 | 60600 |
| 2023-08-21 | -73.68 | $5.51 | 78000 |
| 2023-08-18 | -74.56 | $5.50 | 117100 |
| 2023-08-17 | -94.74 | $5.27 | 50700 |
| 2023-08-16 | -96.33 | $5.30 | 167900 |
| 2023-08-15 | -91.74 | $5.35 | 144300 |
| 2023-08-14 | -98.82 | $5.51 | 165000 |
| 2023-08-11 | -72.00 | $5.81 | 353000 |
| 2023-08-10 | -10.81 | $6.27 | 42700 |
| 2023-08-09 | -16.22 | $6.23 | 161400 |
| 2023-08-08 | -8.06 | $6.18 | 64300 |
| 2023-08-07 | -5.80 | $6.19 | 58100 |
| 2023-08-04 | -11.76 | $6.13 | 62100 |
| 2023-08-03 | -25.56 | $6.00 | 169400 |
| 2023-08-02 | -20.33 | $5.98 | 78400 |
| 2023-08-01 | -4.50 | $6.06 | 85600 |
| 2023-07-31 | -6.31 | $6.04 | 113900 |
| 2023-07-28 | -21.62 | $5.87 | 20000 |
| 2023-07-27 | -28.83 | $5.79 | 75500 |
| 2023-07-26 | -20.72 | $5.88 | 30800 |
| 2023-07-25 | -26.13 | $5.82 | 28700 |
| 2023-07-24 | -19.82 | $5.89 | 53500 |
| 2023-07-21 | -17.12 | $5.92 | 43800 |
| 2023-07-20 | -19.82 | $5.89 | 61000 |
| 2023-07-19 | -9.91 | $6.00 | 82400 |
| 2023-07-18 | -13.51 | $5.96 | 71600 |
| 2023-07-17 | -45.05 | $5.61 | 86500 |
| 2023-07-14 | -37.84 | $5.69 | 204900 |
| 2023-07-13 | 0.00 | $6.06 | 202300 |
| 2023-07-12 | -8.51 | $5.86 | 301200 |
| 2023-07-11 | -9.72 | $5.65 | 211300 |
| 2023-07-10 | -5.45 | $5.47 | 37700 |
| 2023-07-07 | -13.33 | $5.42 | 51700 |
| 2023-07-06 | -33.90 | $5.29 | 976400 |
| 2023-07-05 | -25.42 | $5.34 | 165000 |
| 2023-07-03 | -10.91 | $5.39 | 57000 |
| 2023-06-30 | -20.00 | $5.34 | 40900 |
| 2023-06-29 | -20.97 | $5.32 | 43800 |
| 2023-06-28 | -19.05 | $5.33 | 75500 |
| 2023-06-27 | -9.26 | $5.31 | 84700 |
| 2023-06-26 | -13.21 | $5.28 | 62400 |
| 2023-06-23 | -43.40 | $5.12 | 77500 |
| 2023-06-22 | -30.19 | $5.19 | 46000 |
| 2023-06-21 | -28.30 | $5.20 | 78500 |
| 2023-06-20 | -24.53 | $5.22 | 165400 |
| 2023-06-16 | -21.57 | $5.22 | 93500 |
| 2023-06-15 | -39.22 | $5.13 | 55200 |
| 2023-06-14 | -64.71 | $5.00 | 99900 |
| 2023-06-13 | -31.37 | $5.17 | 173500 |
| 2023-06-12 | -50.98 | $5.07 | 129100 |
| 2023-06-09 | -49.02 | $5.08 | 102700 |
| 2023-06-08 | -64.71 | $5.00 | 147200 |
| 2023-06-07 | -70.59 | $4.97 | 135500 |
| 2023-06-06 | -74.51 | $4.95 | 89900 |
| 2023-06-05 | -78.43 | $4.93 | 82800 |
| 2023-06-02 | -64.71 | $5.00 | 45000 |
| 2023-06-01 | -84.31 | $4.90 | 57000 |
| 2023-05-31 | -82.35 | $4.91 | 85600 |
| 2023-05-30 | -100.00 | $4.82 | 72100 |
| 2023-05-26 | -73.91 | $4.99 | 84500 |
| 2023-05-25 | -62.50 | $5.08 | 38700 |
| 2023-05-24 | -50.00 | $5.15 | 45600 |
| 2023-05-23 | -28.57 | $5.27 | 125500 |
| 2023-05-22 | -42.86 | $5.19 | 133300 |
| 2023-05-19 | -57.14 | $5.11 | 86000 |
| 2023-05-18 | -60.71 | $5.09 | 77400 |
| 2023-05-17 | -82.14 | $4.97 | 111600 |
| 2023-05-16 | -69.64 | $5.04 | 90900 |
| 2023-05-15 | -68.25 | $5.07 | 153300 |
| 2023-05-12 | -68.67 | $5.13 | 144600 |
| 2023-05-11 | -71.11 | $5.13 | 107400 |
| 2023-05-10 | -68.04 | $5.18 | 93300 |
| 2023-05-09 | -72.16 | $5.14 | 58100 |
| 2023-05-08 | -67.01 | $5.19 | 69100 |
| 2023-05-05 | -71.13 | $5.15 | 75200 |
| 2023-05-04 | -86.60 | $5.00 | 52700 |
| 2023-05-03 | -86.60 | $5.00 | 59200 |
| 2023-05-02 | -82.47 | $5.04 | 150600 |
| 2023-05-01 | -77.17 | $5.13 | 222300 |
| 2023-04-28 | -52.17 | $5.36 | 87100 |
| 2023-04-27 | -79.35 | $5.11 | 69300 |
| 2023-04-26 | -89.13 | $5.02 | 141000 |
| 2023-04-25 | -86.96 | $5.04 | 101600 |
| 2023-04-24 | -82.35 | $5.14 | 114600 |
| 2023-04-21 | -94.12 | $5.04 | 92500 |
| 2023-04-20 | -85.88 | $5.11 | 142000 |
| 2023-04-19 | -68.24 | $5.26 | 71300 |
| 2023-04-18 | -61.18 | $5.32 | 110400 |
| 2023-04-17 | -31.78 | $5.50 | 84300 |
| 2023-04-14 | -15.74 | $5.67 | 74200 |
| 2023-04-13 | -19.44 | $5.63 | 175700 |
| 2023-04-12 | -8.33 | $5.64 | 110200 |
| 2023-04-11 | -14.46 | $5.47 | 93100 |
| 2023-04-10 | -27.71 | $5.36 | 100600 |
| 2023-04-06 | -34.94 | $5.30 | 105700 |
| 2023-04-05 | -45.71 | $5.33 | 83600 |
| 2023-04-04 | -51.35 | $5.30 | 109600 |
| 2023-04-03 | -42.34 | $5.40 | 215800 |
| 2023-03-31 | -50.85 | $5.34 | 76600 |
| 2023-03-30 | -54.24 | $5.30 | 115100 |
| 2023-03-29 | -49.15 | $5.36 | 123600 |
| 2023-03-28 | -52.54 | $5.32 | 115100 |
| 2023-03-27 | -65.25 | $5.17 | 254700 |
| 2023-03-24 | -47.46 | $5.38 | 315200 |
| 2023-03-23 | -75.42 | $5.05 | 268500 |
| 2023-03-22 | -70.34 | $5.11 | 196300 |
| 2023-03-21 | -79.66 | $5.00 | 255400 |
| 2023-03-20 | -80.51 | $4.99 | 354300 |
| 2023-03-17 | -100.00 | $4.76 | 322600 |
| 2023-03-16 | -97.27 | $4.87 | 292000 |
| 2023-03-15 | -97.27 | $4.87 | 342400 |
| 2023-03-14 | -83.13 | $5.25 | 77200 |
| 2023-03-13 | -91.57 | $5.18 | 174300 |
| 2023-03-10 | -90.77 | $5.35 | 100900 |
| 2023-03-09 | -69.23 | $5.49 | 138600 |
| 2023-03-08 | -31.43 | $5.77 | 75600 |
| 2023-03-07 | -21.43 | $5.84 | 63300 |
| 2023-03-06 | -25.71 | $5.81 | 107000 |
| 2023-03-03 | -12.86 | $5.90 | 43400 |
| 2023-03-02 | -37.14 | $5.73 | 69500 |
| 2023-03-01 | -28.57 | $5.79 | 56100 |
| 2023-02-28 | -43.90 | $5.75 | 218700 |
| 2023-02-27 | -35.37 | $5.82 | 132700 |
| 2023-02-24 | -56.10 | $5.65 | 71700 |
| 2023-02-23 | -70.73 | $5.53 | 408400 |
| 2023-02-22 | -93.98 | $5.34 | 171900 |
| 2023-02-21 | -100.00 | $5.33 | 141800 |
| 2023-02-17 | -97.92 | $5.45 | 229300 |
| 2023-02-16 | -89.66 | $5.61 | 104200 |
| 2023-02-15 | -88.51 | $5.62 | 65000 |
| 2023-02-14 | -89.66 | $5.67 | 144700 |
| 2023-02-13 | -94.25 | $5.63 | 122700 |
| 2023-02-10 | -80.46 | $5.75 | 87900 |
| 2023-02-09 | -98.90 | $5.59 | 220900 |
| 2023-02-08 | -93.26 | $5.70 | 466000 |
| 2023-02-07 | -80.43 | $5.82 | 150000 |
| 2023-02-06 | -88.17 | $5.75 | 119600 |
| 2023-02-03 | -86.02 | $5.77 | 115700 |
| 2023-02-02 | -93.55 | $5.70 | 497700 |
| 2023-02-01 | -83.72 | $5.85 | 361000 |
| 2023-01-31 | -81.65 | $5.91 | 834800 |
| 2023-01-30 | -86.84 | $5.86 | 227200 |
| 2023-01-27 | -89.62 | $5.90 | 174600 |
| 2023-01-26 | -95.50 | $5.90 | 105700 |
| 2023-01-25 | -91.30 | $5.95 | 197900 |
| 2023-01-24 | -76.52 | $6.12 | 643300 |
| 2023-01-23 | -73.91 | $6.15 | 224600 |
| 2023-01-20 | -89.57 | $5.97 | 60700 |
| 2023-01-19 | -92.17 | $5.94 | 89000 |
| 2023-01-18 | -92.04 | $5.96 | 124900 |
| 2023-01-17 | -79.27 | $6.35 | 183700 |
| 2023-01-13 | -84.15 | $6.31 | 50100 |
| 2023-01-12 | -79.27 | $6.35 | 305100 |
| 2023-01-11 | -90.12 | $6.27 | 47300 |
| 2023-01-10 | -64.20 | $6.48 | 58700 |
| 2023-01-09 | -62.96 | $6.49 | 51400 |
| 2023-01-06 | -75.31 | $6.39 | 61100 |
| 2023-01-05 | -91.36 | $6.26 | 86400 |
| 2023-01-04 | -100.00 | $6.26 | 49500 |
| 2023-01-03 | -86.17 | $6.41 | 133100 |
| 2022-12-30 | -73.39 | $6.63 | 33800 |
| 2022-12-29 | -75.86 | $6.62 | 43600 |
| 2022-12-28 | -80.17 | $6.57 | 65700 |
| 2022-12-27 | -49.14 | $6.93 | 60600 |
| 2022-12-23 | -56.03 | $6.85 | 25100 |
| 2022-12-22 | -64.66 | $6.75 | 27600 |
| 2022-12-21 | -58.62 | $6.82 | 57400 |
| 2022-12-20 | -55.17 | $6.86 | 59500 |
| 2022-12-19 | -66.38 | $6.73 | 64700 |
| 2022-12-16 | -68.97 | $6.70 | 66800 |
| 2022-12-15 | -62.93 | $6.77 | 20000 |
| 2022-12-14 | -68.10 | $6.71 | 28900 |
| 2022-12-13 | -66.38 | $6.73 | 64800 |
| 2022-12-12 | -83.62 | $6.53 | 72500 |
| 2022-12-09 | -94.83 | $6.40 | 95700 |
| 2022-12-08 | -93.58 | $6.48 | 52100 |
| 2022-12-07 | -89.36 | $6.66 | 42900 |
| 2022-12-06 | -93.48 | $6.67 | 37600 |
| 2022-12-05 | -100.00 | $6.77 | 54700 |
| 2022-12-02 | -55.22 | $7.22 | 28400 |
| 2022-12-01 | -35.82 | $7.35 | 59800 |
| 2022-11-30 | -34.33 | $7.36 | 60300 |
| 2022-11-29 | -56.72 | $7.21 | 68100 |
| 2022-11-28 | -54.93 | $7.20 | 54200 |
| 2022-11-25 | -17.39 | $7.43 | 6200 |
| 2022-11-23 | -21.74 | $7.39 | 25300 |
| 2022-11-22 | -25.00 | $7.36 | 67700 |
| 2022-11-21 | -41.49 | $7.20 | 69500 |
| 2022-11-18 | -26.47 | $7.32 | 64000 |
| 2022-11-17 | -27.36 | $7.30 | 53500 |
| 2022-11-16 | -20.56 | $7.37 | 49000 |
| 2022-11-15 | -13.56 | $7.43 | 104400 |
| 2022-11-14 | -16.95 | $7.39 | 102900 |
| 2022-11-11 | -20.93 | $7.32 | 118600 |
| 2022-11-10 | -25.58 | $7.26 | 87300 |
| 2022-11-09 | -45.74 | $7.00 | 75600 |
| 2022-11-08 | -9.63 | $7.46 | 142200 |
| 2022-11-07 | -14.07 | $7.40 | 217400 |
| 2022-11-04 | -6.80 | $7.20 | 92300 |
| 2022-11-03 | -8.51 | $7.10 | 35200 |
| 2022-11-02 | -12.77 | $7.06 | 62800 |
| 2022-11-01 | -5.32 | $7.13 | 53100 |
| 2022-10-31 | -22.34 | $6.97 | 113400 |
| 2022-10-28 | -12.50 | $6.94 | 88800 |
| 2022-10-27 | -21.59 | $6.85 | 97200 |
| 2022-10-26 | -4.49 | $6.96 | 80800 |
| 2022-10-25 | -5.75 | $6.90 | 76000 |
| 2022-10-24 | -8.89 | $6.73 | 80200 |
| 2022-10-21 | -19.10 | $6.63 | 54800 |
| 2022-10-20 | -26.97 | $6.56 | 42100 |
| 2022-10-19 | -31.96 | $6.57 | 69100 |
| 2022-10-18 | -43.14 | $6.49 | 22000 |
| 2022-10-17 | -47.06 | $6.45 | 64700 |
| 2022-10-14 | -43.27 | $6.50 | 45200 |
| 2022-10-13 | -39.45 | $6.57 | 31600 |
| 2022-10-12 | -48.62 | $6.47 | 54800 |
| 2022-10-11 | -46.67 | $6.55 | 55500 |
| 2022-10-10 | -47.50 | $6.54 | 75700 |
| 2022-10-07 | -42.97 | $6.64 | 62700 |
| 2022-10-06 | -37.50 | $6.71 | 32500 |
| 2022-10-05 | -36.72 | $6.72 | 41700 |
| 2022-10-04 | -43.75 | $6.63 | 52600 |
| 2022-10-03 | -60.16 | $6.42 | 46300 |
| 2022-09-30 | -70.50 | $6.32 | 40100 |
| 2022-09-29 | -74.82 | $6.26 | 77500 |
| 2022-09-28 | -71.13 | $6.32 | 97300 |
| 2022-09-27 | -89.31 | $6.08 | 132900 |
| 2022-09-26 | -99.40 | $6.00 | 81500 |
| 2022-09-23 | -90.51 | $6.22 | 130900 |
| 2022-09-22 | -96.33 | $6.60 | 53800 |
| 2022-09-21 | -81.65 | $6.76 | 55700 |
| 2022-09-20 | -77.27 | $6.81 | 93200 |
| 2022-09-19 | -81.82 | $6.76 | 134000 |
| 2022-09-16 | -64.55 | $6.95 | 307600 |
| 2022-09-15 | -71.82 | $6.87 | 91000 |
| 2022-09-14 | -57.27 | $7.03 | 93000 |
| 2022-09-13 | -73.64 | $6.85 | 77800 |
| 2022-09-12 | -46.62 | $6.97 | 74700 |
| 2022-09-09 | -48.65 | $6.94 | 51800 |
| 2022-09-08 | -54.19 | $6.82 | 102800 |
| 2022-09-07 | -56.88 | $6.75 | 94400 |
| 2022-09-06 | -54.38 | $6.79 | 138400 |
| 2022-09-02 | -38.41 | $7.03 | 117600 |
| 2022-09-01 | -44.24 | $6.93 | 108800 |
| 2022-08-31 | -27.88 | $7.20 | 73800 |
| 2022-08-30 | -30.30 | $7.16 | 91000 |
| 2022-08-29 | -5.45 | $7.57 | 91100 |
| 2022-08-26 | -6.06 | $7.56 | 48400 |
| 2022-08-25 | -3.64 | $7.60 | 58900 |
| 2022-08-24 | -2.42 | $7.62 | 89400 |
| 2022-08-23 | -4.85 | $7.58 | 204200 |
| 2022-08-22 | -12.99 | $7.35 | 204200 |
| 2022-08-19 | -8.09 | $7.19 | 184300 |
| 2022-08-18 | -1.55 | $7.18 | 113400 |
| 2022-08-17 | -14.42 | $6.80 | 75400 |
| 2022-08-16 | -12.26 | $6.82 | 111400 |
| 2022-08-15 | -7.14 | $6.54 | 100600 |
| 2022-08-12 | -10.61 | $6.48 | 120600 |
| 2022-08-11 | -22.73 | $6.35 | 82600 |
| 2022-08-10 | -40.00 | $6.13 | 97300 |
| 2022-08-09 | -40.95 | $6.12 | 22500 |
| 2022-08-08 | -48.57 | $6.04 | 74800 |
| 2022-08-05 | -40.95 | $6.12 | 63500 |
| 2022-08-04 | -43.81 | $6.09 | 57700 |
| 2022-08-03 | -37.14 | $6.16 | 81100 |
| 2022-08-02 | -28.30 | $6.25 | 75600 |
| 2022-08-01 | -22.64 | $6.31 | 95300 |
| 2022-07-29 | -15.09 | $6.39 | 102400 |
| 2022-07-28 | -22.64 | $6.31 | 77600 |
| 2022-07-27 | -20.75 | $6.33 | 36900 |
| 2022-07-26 | -22.64 | $6.31 | 101000 |
| 2022-07-25 | -25.47 | $6.28 | 88800 |
| 2022-07-22 | -37.50 | $6.07 | 185400 |
| 2022-07-21 | -43.27 | $6.01 | 28700 |
| 2022-07-20 | -26.92 | $6.18 | 38400 |
| 2022-07-19 | -35.58 | $6.09 | 25800 |
| 2022-07-18 | -43.27 | $6.01 | 55400 |
| 2022-07-15 | -57.69 | $5.86 | 67600 |
| 2022-07-14 | -79.44 | $5.64 | 93200 |
| 2022-07-13 | -71.17 | $5.74 | 164300 |
| 2022-07-12 | -86.93 | $5.62 | 107600 |
| 2022-07-11 | -67.70 | $5.94 | 55900 |
| 2022-07-08 | -67.08 | $5.95 | 70600 |
| 2022-07-07 | -67.66 | $5.96 | 102900 |
| 2022-07-06 | -86.55 | $5.65 | 164000 |
| 2022-07-05 | -89.53 | $5.60 | 243000 |
| 2022-07-01 | -57.56 | $6.15 | 175800 |
| 2022-06-30 | -72.83 | $5.89 | 308700 |
| 2022-06-29 | -59.20 | $6.13 | 157900 |
| 2022-06-28 | -51.37 | $6.31 | 102500 |
| 2022-06-27 | -65.57 | $6.05 | 129000 |
| 2022-06-24 | -79.78 | $5.79 | 272800 |
| 2022-06-23 | -98.34 | $5.47 | 261200 |
| 2022-06-22 | -99.29 | $5.85 | 151900 |
| 2022-06-21 | -83.58 | $6.13 | 332000 |
| 2022-06-17 | -95.52 | $5.97 | 456100 |
| 2022-06-16 | -98.25 | $6.13 | 268100 |
| 2022-06-15 | -79.41 | $6.44 | 226100 |
| 2022-06-14 | -100.00 | $6.31 | 281200 |
| 2022-06-13 | -91.67 | $6.49 | 359900 |
| 2022-06-10 | -39.71 | $6.99 | 216200 |
| 2022-06-09 | -45.59 | $6.95 | 202900 |
| 2022-06-08 | -39.71 | $6.99 | 435300 |
| 2022-06-07 | -43.53 | $7.06 | 381100 |
| 2022-06-06 | -50.59 | $7.00 | 519300 |
| 2022-06-03 | -54.29 | $7.06 | 424300 |
| 2022-06-02 | -62.59 | $7.10 | 366200 |
| 2022-06-01 | -70.92 | $6.99 | 420000 |
| 2022-05-31 | -71.63 | $6.98 | 320000 |
| 2022-05-27 | -62.41 | $7.11 | 203500 |
| 2022-05-26 | -66.67 | $7.05 | 354100 |
| 2022-05-25 | -80.85 | $6.85 | 450400 |
| 2022-05-24 | -79.07 | $6.97 | 91900 |
| 2022-05-23 | -82.95 | $6.92 | 484300 |
| 2022-05-20 | -79.85 | $6.96 | 73600 |
| 2022-05-19 | -75.19 | $7.02 | 131600 |
| 2022-05-18 | -83.72 | $6.91 | 193600 |
| 2022-05-17 | -76.74 | $7.00 | 242300 |
| 2022-05-16 | -74.42 | $7.03 | 201700 |
| 2022-05-13 | -76.74 | $7.00 | 229600 |
| 2022-05-12 | -66.23 | $6.97 | 214900 |
| 2022-05-11 | -55.43 | $6.97 | 163600 |
| 2022-05-10 | -54.40 | $6.94 | 104100 |
| 2022-05-09 | -51.81 | $6.99 | 188600 |
| 2022-05-06 | -32.12 | $7.37 | 98100 |
| 2022-05-05 | -27.98 | $7.45 | 185900 |
| 2022-05-04 | -10.36 | $7.79 | 316200 |
| 2022-05-03 | -9.76 | $7.54 | 308500 |
| 2022-05-02 | -20.12 | $7.37 | 233900 |
| 2022-04-29 | -18.29 | $7.40 | 107900 |
| 2022-04-28 | -12.20 | $7.50 | 166700 |
| 2022-04-27 | -27.44 | $7.25 | 162600 |
| 2022-04-26 | -34.76 | $7.13 | 77800 |
| 2022-04-25 | -29.34 | $7.21 | 158500 |
| 2022-04-22 | -20.79 | $7.33 | 118600 |
| 2022-04-21 | -21.36 | $7.23 | 257300 |
| 2022-04-20 | -1.44 | $7.44 | 63000 |
| 2022-04-19 | -12.92 | $7.20 | 102500 |
| 2022-04-18 | -6.70 | $7.33 | 460900 |
| 2022-04-14 | -16.47 | $6.80 | 405200 |
| 2022-04-13 | -8.20 | $6.50 | 58300 |
| 2022-04-12 | -38.52 | $6.13 | 94900 |
| 2022-04-11 | -24.59 | $6.30 | 104900 |
| 2022-04-08 | -11.48 | $6.46 | 103900 |
| 2022-04-07 | -24.59 | $6.30 | 23300 |
| 2022-04-06 | -22.13 | $6.33 | 39500 |
| 2022-04-05 | -13.11 | $6.44 | 39400 |
| 2022-04-04 | -25.16 | $6.54 | 51100 |
| 2022-04-01 | -26.45 | $6.52 | 95900 |
| 2022-03-31 | -30.97 | $6.45 | 58000 |
| 2022-03-30 | -30.97 | $6.45 | 62300 |
| 2022-03-29 | -39.35 | $6.32 | 42200 |
| 2022-03-28 | -50.97 | $6.14 | 151100 |
| 2022-03-25 | -26.45 | $6.52 | 252000 |
| 2022-03-24 | -66.45 | $5.90 | 97500 |
| 2022-03-23 | -97.42 | $5.42 | 67100 |
| 2022-03-22 | -80.00 | $5.69 | 24800 |
| 2022-03-21 | -81.29 | $5.67 | 115200 |
| 2022-03-18 | -69.03 | $5.86 | 184900 |
| 2022-03-17 | -79.35 | $5.70 | 48200 |
| 2022-03-16 | -87.10 | $5.58 | 14300 |
| 2022-03-15 | -90.32 | $5.53 | 20200 |
| 2022-03-14 | -79.35 | $5.70 | 93400 |
| 2022-03-11 | -67.88 | $6.00 | 31300 |
| 2022-03-10 | -67.15 | $6.01 | 68100 |
| 2022-03-09 | -78.83 | $5.85 | 85500 |
| 2022-03-08 | -48.57 | $6.25 | 310300 |
| 2022-03-07 | -31.94 | $6.02 | 374800 |
| 2022-03-04 | -27.12 | $5.96 | 82300 |
| 2022-03-03 | -13.75 | $5.99 | 31000 |
| 2022-03-02 | -13.75 | $5.99 | 28900 |
| 2022-03-01 | -15.00 | $5.98 | 36300 |
| 2022-02-28 | -7.50 | $6.04 | 21600 |
| 2022-02-25 | -27.50 | $5.88 | 16500 |
| 2022-02-24 | -27.50 | $5.88 | 57700 |
| 2022-02-23 | -49.35 | $5.69 | 15800 |
| 2022-02-22 | -42.72 | $5.63 | 8300 |
| 2022-02-18 | -28.16 | $5.78 | 6800 |
| 2022-02-17 | -31.07 | $5.75 | 8500 |
| 2022-02-16 | -26.21 | $5.80 | 6200 |
| 2022-02-15 | -31.07 | $5.75 | 4900 |
| 2022-02-14 | -40.78 | $5.65 | 6500 |
| 2022-02-11 | -26.21 | $5.80 | 14500 |
| 2022-02-10 | -27.18 | $5.79 | 4900 |
| 2022-02-09 | -37.86 | $5.68 | 4800 |
| 2022-02-08 | -49.51 | $5.56 | 9500 |
| 2022-02-07 | -29.13 | $5.77 | 22300 |
| 2022-02-04 | -36.89 | $5.69 | 4000 |
| 2022-02-03 | -49.51 | $5.56 | 27300 |
| 2022-02-02 | -26.21 | $5.80 | 39700 |
| 2022-02-01 | 0.00 | $5.80 | 68300 |
| 2022-01-31 | -32.89 | $5.55 | 30900 |
| 2022-01-28 | -44.74 | $5.46 | 4900 |
| 2022-01-27 | -50.00 | $5.42 | 4000 |
| 2022-01-26 | -46.05 | $5.45 | 9600 |
| 2022-01-25 | -34.21 | $5.54 | 18200 |
| 2022-01-24 | -90.41 | $5.14 | 28800 |
| 2022-01-21 | -30.88 | $5.59 | 11800 |
| 2022-01-20 | -17.14 | $5.68 | 13400 |
| 2022-01-19 | -10.81 | $5.72 | 24700 |
| 2022-01-18 | -4.05 | $5.77 | 74900 |
| 2022-01-14 | -17.57 | $5.67 | 3400 |
| 2022-01-13 | -8.11 | $5.74 | 7300 |
| 2022-01-12 | -18.92 | $5.66 | 40700 |
| 2022-01-11 | -7.04 | $5.72 | 31500 |
| 2022-01-10 | -7.04 | $5.72 | 33000 |
| 2022-01-07 | -15.49 | $5.66 | 2900 |
| 2022-01-06 | -22.54 | $5.61 | 5400 |
| 2022-01-05 | -21.13 | $5.62 | 14100 |
| 2022-01-04 | -22.54 | $5.61 | 12300 |
| 2022-01-03 | -2.82 | $5.75 | 14500 |
| 2021-12-31 | -12.68 | $5.68 | 15300 |
| 2021-12-30 | -15.49 | $5.66 | 5600 |
| 2021-12-29 | -25.35 | $5.59 | 15500 |
| 2021-12-28 | -7.25 | $5.70 | 64500 |
| 2021-12-27 | -85.94 | $5.15 | 9000 |
| 2021-12-23 | -67.19 | $5.27 | 3600 |
| 2021-12-22 | -85.94 | $5.15 | 11800 |
| 2021-12-21 | -78.26 | $5.16 | 33100 |
| 2021-12-20 | -69.57 | $5.22 | 17400 |
| 2021-12-17 | -44.93 | $5.39 | 9600 |
| 2021-12-16 | -56.52 | $5.31 | 4600 |
| 2021-12-15 | -53.62 | $5.33 | 7000 |
| 2021-12-14 | -53.62 | $5.33 | 8900 |
| 2021-12-13 | -40.58 | $5.42 | 12800 |
| 2021-12-10 | -28.99 | $5.50 | 8200 |
| 2021-12-09 | -44.44 | $5.41 | 9900 |
| 2021-12-08 | -36.59 | $5.53 | 6700 |
| 2021-12-07 | -41.46 | $5.49 | 12300 |
| 2021-12-06 | -68.29 | $5.27 | 16600 |
| 2021-12-03 | -54.88 | $5.38 | 24300 |
| 2021-12-02 | -51.22 | $5.41 | 52700 |
| 2021-12-01 | -60.98 | $5.33 | 41500 |
| 2021-11-30 | -41.46 | $5.49 | 30000 |
| 2021-11-29 | -59.76 | $5.34 | 28800 |
| 2021-11-26 | -64.63 | $5.30 | 3700 |
| 2021-11-24 | -82.93 | $5.15 | 5300 |
| 2021-11-23 | -91.46 | $5.08 | 40000 |
| 2021-11-22 | -96.05 | $5.10 | 21600 |
| 2021-11-19 | -92.86 | $5.18 | 10600 |
| 2021-11-18 | -91.30 | $5.20 | 15300 |
| 2021-11-17 | -86.96 | $5.23 | 28200 |
| 2021-11-16 | -82.46 | $5.36 | 16700 |
| 2021-11-15 | -96.49 | $5.28 | 38800 |
| 2021-11-12 | -61.90 | $5.57 | 7300 |
| 2021-11-11 | -59.52 | $5.58 | 5900 |
| 2021-11-10 | -50.00 | $5.62 | 14100 |
| 2021-11-09 | -38.89 | $5.74 | 13400 |
| 2021-11-08 | -37.04 | $5.75 | 45200 |
| 2021-11-05 | -55.56 | $5.65 | 10200 |
| 2021-11-04 | -77.14 | $5.57 | 9800 |
| 2021-11-03 | -72.86 | $5.60 | 12100 |
| 2021-11-02 | -87.14 | $5.50 | 35400 |
| 2021-11-01 | -70.59 | $5.63 | 12000 |
| 2021-10-29 | -100.00 | $5.43 | 11900 |
| 2021-10-28 | -91.97 | $5.54 | 27300 |
| 2021-10-27 | -92.48 | $5.57 | 20400 |
| 2021-10-26 | -83.92 | $5.60 | 36800 |
| 2021-10-25 | -77.84 | $5.50 | 33000 |
| 2021-10-22 | -74.25 | $5.56 | 20500 |
| 2021-10-21 | -66.47 | $5.67 | 9100 |
| 2021-10-20 | -61.18 | $5.76 | 4300 |
| 2021-10-19 | -67.44 | $5.64 | 26300 |
| 2021-10-18 | -72.09 | $5.56 | 23900 |
| 2021-10-15 | -62.43 | $5.62 | 20600 |
| 2021-10-14 | -52.60 | $5.79 | 14700 |
| 2021-10-13 | -54.64 | $5.74 | 12700 |
| 2021-10-12 | -51.55 | $5.80 | 13800 |
| 2021-10-11 | -52.58 | $5.78 | 31800 |
| 2021-10-08 | -51.55 | $5.80 | 39400 |
| 2021-10-07 | -53.61 | $5.76 | 25100 |
| 2021-10-06 | -51.55 | $5.80 | 46300 |
| 2021-10-05 | -52.58 | $5.78 | 100500 |
| 2021-10-04 | -56.70 | $5.70 | 117200 |
| 2021-10-01 | -36.08 | $6.10 | 271800 |
| 2021-09-30 | -4.82 | $6.44 | 230100 |
| 2021-09-29 | -9.38 | $5.44 | 12600 |
| 2021-09-28 | -17.19 | $5.39 | 37000 |
| 2021-09-27 | -10.94 | $5.43 | 34700 |
| 2021-09-24 | -5.08 | $5.42 | 132500 |
| 2021-09-23 | 0.00 | $5.20 | 12700 |
| 2021-09-22 | -2.94 | $5.19 | 3400 |
| 2021-09-21 | -14.71 | $5.15 | 32500 |
| 2021-09-20 | -6.00 | $5.17 | 12500 |
| 2021-09-17 | -10.00 | $5.15 | 146000 |
| 2021-09-16 | -40.00 | $5.00 | 56000 |
| 2021-09-15 | -4.00 | $5.18 | 42900 |
| 2021-09-14 | -2.00 | $5.19 | 28700 |
| 2021-09-13 | -4.00 | $5.18 | 18200 |
| 2021-09-10 | 0.00 | $5.20 | 11500 |
| 2021-09-09 | 0.00 | $5.20 | 71500 |
| 2021-09-08 | -20.00 | $5.10 | 20800 |
| 2021-09-07 | -22.00 | $5.09 | 18300 |
| 2021-09-03 | -40.68 | $4.96 | 23300 |
| 2021-09-02 | -32.20 | $5.01 | 18800 |
| 2021-09-01 | -16.95 | $5.10 | 11400 |
| 2021-08-31 | -15.25 | $5.11 | 14300 |
| 2021-08-30 | -20.34 | $5.08 | 4800 |
| 2021-08-27 | -16.95 | $5.10 | 25200 |
| 2021-08-26 | -16.95 | $5.10 | 26600 |
| 2021-08-25 | -27.12 | $5.04 | 16100 |
| 2021-08-24 | -20.34 | $5.08 | 16700 |
| 2021-08-23 | -64.41 | $4.82 | 21700 |
| 2021-08-20 | -79.66 | $4.73 | 26000 |
| 2021-08-19 | -83.05 | $4.71 | 27100 |
| 2021-08-18 | -45.76 | $4.93 | 44600 |
| 2021-08-17 | -66.10 | $4.81 | 23100 |
| 2021-08-16 | -66.67 | $4.81 | 58600 |
| 2021-08-13 | -28.33 | $5.04 | 37700 |
| 2021-08-12 | -3.33 | $5.19 | 39400 |
| 2021-08-11 | -1.67 | $5.20 | 65600 |
| 2021-08-10 | -62.69 | $4.86 | 40600 |
| 2021-08-09 | -77.61 | $4.76 | 72000 |
| 2021-08-06 | -48.00 | $5.04 | 29800 |
| 2021-08-05 | -50.00 | $5.03 | 56800 |
| 2021-08-04 | -66.00 | $4.95 | 12000 |
| 2021-08-03 | -48.00 | $5.04 | 45400 |
| 2021-08-02 | -79.55 | $4.93 | 38000 |
| 2021-07-30 | -47.73 | $5.07 | 8900 |
| 2021-07-29 | -38.64 | $5.11 | 20600 |
| 2021-07-28 | -62.00 | $4.97 | 36500 |
| 2021-07-27 | -36.84 | $5.07 | 19700 |
| 2021-07-26 | -37.88 | $5.03 | 40200 |
| 2021-07-23 | -21.33 | $5.12 | 25100 |
| 2021-07-22 | -17.33 | $5.15 | 48100 |
| 2021-07-21 | -20.00 | $5.13 | 25200 |
| 2021-07-20 | -27.27 | $5.07 | 54800 |
| 2021-07-19 | -16.88 | $5.15 | 60500 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
19.93
2026-07-16
Close Price
$5.50
Vol: 124568
Average Directional Index - Detailed Analysis
Minimum
6.38
Average
18.20
Maximum
40.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.93 | $5.50 | 124568 |
| 2026-07-15 | 20.51 | $5.49 | 118047 |
| 2026-07-14 | 20.96 | $5.50 | 165200 |
| 2026-07-13 | 21.46 | $5.45 | 183263 |
| 2026-07-10 | 21.67 | $5.22 | 137500 |
| 2026-07-09 | 21.80 | $5.31 | 118896 |
| 2026-07-08 | 22.17 | $5.51 | 112749 |
| 2026-07-07 | 22.95 | $5.38 | 167500 |
| 2026-07-06 | 23.26 | $5.17 | 232993 |
| 2026-07-02 | 23.59 | $5.40 | 159600 |
| 2026-07-01 | 24.29 | $5.45 | 119747 |
| 2026-06-30 | 24.69 | $5.41 | 163600 |
| 2026-06-29 | 25.10 | $5.49 | 293102 |
| 2026-06-26 | 25.24 | $5.42 | 479526 |
| 2026-06-25 | 25.09 | $5.23 | 234500 |
| 2026-06-24 | 24.63 | $5.15 | 228426 |
| 2026-06-23 | 23.89 | $5.30 | 112533 |
| 2026-06-22 | 23.17 | $5.21 | 262302 |
| 2026-06-18 | 22.42 | $5.30 | 326700 |
| 2026-06-17 | 21.71 | $5.39 | 147400 |
| 2026-06-16 | 21.19 | $5.38 | 193717 |
| 2026-06-15 | 20.12 | $5.26 | 217329 |
| 2026-06-12 | 19.06 | $5.62 | 142138 |
| 2026-06-11 | 18.70 | $5.66 | 143008 |
| 2026-06-10 | 18.43 | $5.93 | 146074 |
| 2026-06-09 | 18.55 | $5.83 | 104500 |
| 2026-06-08 | 18.54 | $5.98 | 103866 |
| 2026-06-05 | 18.55 | $5.79 | 107000 |
| 2026-06-04 | 18.43 | $5.93 | 87900 |
| 2026-06-03 | 18.26 | $5.85 | 119600 |
| 2026-06-02 | 17.84 | $5.81 | 124522 |
| 2026-06-01 | 17.54 | $5.83 | 143500 |
| 2026-05-29 | 17.23 | $5.66 | 152643 |
| 2026-05-28 | 16.40 | $5.83 | 148709 |
| 2026-05-27 | 15.81 | $5.77 | 138124 |
| 2026-05-26 | 15.19 | $5.84 | 194500 |
| 2026-05-22 | 14.77 | $6.19 | 169900 |
| 2026-05-21 | 14.90 | $6.23 | 263700 |
| 2026-05-20 | 15.14 | $6.22 | 288900 |
| 2026-05-19 | 15.50 | $6.49 | 212023 |
| 2026-05-18 | 16.09 | $6.39 | 415100 |
| 2026-05-15 | 16.71 | $6.18 | 172902 |
| 2026-05-14 | 16.85 | $6.35 | 161937 |
| 2026-05-13 | 16.76 | $6.15 | 117847 |
| 2026-05-12 | 17.31 | $6.19 | 272280 |
| 2026-05-11 | 17.86 | $5.98 | 127700 |
| 2026-05-08 | 17.83 | $5.82 | 140900 |
| 2026-05-07 | 17.80 | $5.88 | 228301 |
| 2026-05-06 | 17.71 | $5.95 | 289013 |
| 2026-05-05 | 18.07 | $6.31 | 105925 |
| 2026-05-04 | 18.88 | $6.30 | 165534 |
| 2026-05-01 | 19.58 | $6.31 | 162900 |
| 2026-04-30 | 20.32 | $6.36 | 117100 |
| 2026-04-29 | 20.77 | $6.34 | 236670 |
| 2026-04-28 | 21.49 | $6.24 | 94780 |
| 2026-04-27 | 22.30 | $6.19 | 101633 |
| 2026-04-24 | 23.32 | $6.06 | 168500 |
| 2026-04-23 | 24.28 | $6.00 | 163623 |
| 2026-04-22 | 25.29 | $5.91 | 253237 |
| 2026-04-21 | 26.54 | $6.00 | 139800 |
| 2026-04-20 | 27.64 | $5.97 | 222531 |
| 2026-04-17 | 28.72 | $5.82 | 348419 |
| 2026-04-16 | 29.60 | $5.99 | 239406 |
| 2026-04-15 | 30.60 | $6.00 | 156783 |
| 2026-04-14 | 31.60 | $6.03 | 198643 |
| 2026-04-13 | 32.72 | $6.08 | 91038 |
| 2026-04-10 | 33.48 | $6.12 | 205600 |
| 2026-04-09 | 34.13 | $6.19 | 291312 |
| 2026-04-08 | 34.81 | $6.14 | 300000 |
| 2026-04-07 | 35.88 | $6.47 | 161029 |
| 2026-04-06 | 35.35 | $6.35 | 185900 |
| 2026-04-02 | 34.80 | $6.36 | 285700 |
| 2026-04-01 | 34.29 | $6.17 | 434217 |
| 2026-03-31 | 33.94 | $6.16 | 313337 |
| 2026-03-30 | 33.26 | $6.36 | 264100 |
| 2026-03-27 | 32.76 | $6.25 | 286913 |
| 2026-03-26 | 32.24 | $6.04 | 471100 |
| 2026-03-25 | 31.83 | $6.20 | 271600 |
| 2026-03-24 | 31.28 | $6.20 | 316224 |
| 2026-03-23 | 30.85 | $6.00 | 246800 |
| 2026-03-20 | 30.70 | $6.04 | 763039 |
| 2026-03-19 | 29.93 | $6.03 | 283211 |
| 2026-03-18 | 29.20 | $5.80 | 252218 |
| 2026-03-17 | 28.84 | $5.83 | 224619 |
| 2026-03-16 | 28.55 | $5.58 | 217700 |
| 2026-03-13 | 28.49 | $5.61 | 164978 |
| 2026-03-12 | 28.21 | $5.75 | 285500 |
| 2026-03-11 | 27.46 | $5.64 | 273900 |
| 2026-03-10 | 26.85 | $5.48 | 296205 |
| 2026-03-09 | 26.46 | $5.57 | 388919 |
| 2026-03-06 | 24.94 | $5.70 | 280343 |
| 2026-03-05 | 23.59 | $5.62 | 294295 |
| 2026-03-04 | 22.27 | $5.41 | 229438 |
| 2026-03-03 | 21.33 | $5.29 | 389400 |
| 2026-03-02 | 20.34 | $5.32 | 425871 |
| 2026-02-27 | 19.34 | $5.12 | 363100 |
| 2026-02-26 | 18.72 | $4.91 | 132729 |
| 2026-02-25 | 18.71 | $4.87 | 148700 |
| 2026-02-24 | 18.86 | $4.89 | 121500 |
| 2026-02-23 | 18.83 | $4.91 | 183161 |
| 2026-02-20 | 18.53 | $4.99 | 89400 |
| 2026-02-19 | 17.88 | $5.10 | 149700 |
| 2026-02-18 | 17.19 | $4.93 | 139900 |
| 2026-02-17 | 16.96 | $4.79 | 167223 |
| 2026-02-13 | 16.71 | $4.92 | 160000 |
| 2026-02-12 | 16.41 | $4.75 | 243923 |
| 2026-02-11 | 16.53 | $4.79 | 154500 |
| 2026-02-10 | 16.49 | $4.74 | 140700 |
| 2026-02-09 | 16.47 | $4.85 | 86954 |
| 2026-02-06 | 16.38 | $4.85 | 297647 |
| 2026-02-05 | 16.28 | $4.66 | 148600 |
| 2026-02-04 | 16.58 | $4.79 | 126800 |
| 2026-02-03 | 16.72 | $4.71 | 169300 |
| 2026-02-02 | 16.98 | $4.78 | 237400 |
| 2026-01-30 | 16.77 | $4.99 | 169500 |
| 2026-01-29 | 16.07 | $5.02 | 414500 |
| 2026-01-28 | 15.33 | $4.76 | 130200 |
| 2026-01-27 | 15.72 | $4.74 | 84800 |
| 2026-01-26 | 16.27 | $4.68 | 117200 |
| 2026-01-23 | 17.00 | $4.64 | 192700 |
| 2026-01-22 | 17.32 | $4.72 | 146800 |
| 2026-01-21 | 17.95 | $4.63 | 142400 |
| 2026-01-20 | 18.78 | $4.47 | 120400 |
| 2026-01-16 | 19.36 | $4.41 | 118700 |
| 2026-01-15 | 20.09 | $4.50 | 107500 |
| 2026-01-14 | 20.68 | $4.40 | 132500 |
| 2026-01-13 | 21.38 | $4.44 | 224000 |
| 2026-01-12 | 22.14 | $4.33 | 149400 |
| 2026-01-09 | 21.77 | $4.25 | 111500 |
| 2026-01-08 | 21.47 | $4.37 | 181500 |
| 2026-01-07 | 21.21 | $4.30 | 205400 |
| 2026-01-06 | 20.70 | $4.35 | 194100 |
| 2026-01-05 | 20.51 | $4.47 | 147000 |
| 2026-01-02 | 20.61 | $4.60 | 95100 |
| 2025-12-31 | 21.15 | $4.64 | 142400 |
| 2025-12-30 | 21.10 | $4.70 | 99700 |
| 2025-12-29 | 21.32 | $4.72 | 113900 |
| 2025-12-26 | 21.63 | $4.80 | 138000 |
| 2025-12-24 | 22.05 | $4.86 | 107800 |
| 2025-12-23 | 22.61 | $4.77 | 214800 |
| 2025-12-22 | 22.83 | $4.56 | 179600 |
| 2025-12-19 | 22.61 | $4.57 | 340000 |
| 2025-12-18 | 22.41 | $4.74 | 204800 |
| 2025-12-17 | 22.50 | $4.89 | 140500 |
| 2025-12-16 | 23.05 | $4.79 | 126800 |
| 2025-12-15 | 23.61 | $4.88 | 164000 |
| 2025-12-12 | 24.25 | $5.02 | 127000 |
| 2025-12-11 | 25.37 | $4.97 | 100900 |
| 2025-12-10 | 26.52 | $4.95 | 100500 |
| 2025-12-09 | 27.69 | $4.83 | 57400 |
| 2025-12-08 | 28.42 | $4.81 | 103200 |
| 2025-12-05 | 29.18 | $4.95 | 91500 |
| 2025-12-04 | 30.65 | $5.01 | 60700 |
| 2025-12-03 | 32.06 | $5.04 | 123900 |
| 2025-12-02 | 33.41 | $4.68 | 174000 |
| 2025-12-01 | 33.70 | $4.83 | 122800 |
| 2025-11-28 | 34.29 | $4.81 | 88400 |
| 2025-11-26 | 34.91 | $4.76 | 83900 |
| 2025-11-25 | 35.09 | $4.69 | 81100 |
| 2025-11-24 | 35.21 | $4.73 | 100900 |
| 2025-11-21 | 35.35 | $4.69 | 136700 |
| 2025-11-20 | 35.26 | $4.66 | 114200 |
| 2025-11-19 | 35.25 | $4.76 | 131300 |
| 2025-11-18 | 35.48 | $4.83 | 128000 |
| 2025-11-17 | 35.73 | $4.77 | 267400 |
| 2025-11-14 | 36.19 | $4.85 | 137600 |
| 2025-11-13 | 36.57 | $4.81 | 65400 |
| 2025-11-12 | 37.05 | $4.90 | 297900 |
| 2025-11-11 | 37.61 | $5.02 | 230500 |
| 2025-11-10 | 38.20 | $4.74 | 621400 |
| 2025-11-07 | 37.70 | $4.54 | 303400 |
| 2025-11-06 | 37.50 | $4.64 | 119600 |
| 2025-11-05 | 37.50 | $4.80 | 73600 |
| 2025-11-04 | 37.95 | $4.79 | 97300 |
| 2025-11-03 | 38.43 | $4.87 | 238900 |
| 2025-10-31 | 38.93 | $4.80 | 107600 |
| 2025-10-30 | 39.15 | $4.70 | 101300 |
| 2025-10-29 | 39.05 | $4.73 | 76000 |
| 2025-10-28 | 38.95 | $4.77 | 104500 |
| 2025-10-27 | 39.13 | $4.89 | 100000 |
| 2025-10-24 | 39.62 | $4.94 | 126200 |
| 2025-10-23 | 40.10 | $4.83 | 89600 |
| 2025-10-22 | 40.24 | $4.74 | 79400 |
| 2025-10-21 | 39.59 | $4.62 | 304800 |
| 2025-10-20 | 38.92 | $4.78 | 81300 |
| 2025-10-17 | 38.44 | $4.71 | 100200 |
| 2025-10-16 | 37.69 | $4.72 | 171300 |
| 2025-10-15 | 36.91 | $4.81 | 148200 |
| 2025-10-14 | 36.20 | $4.81 | 177100 |
| 2025-10-13 | 35.34 | $4.95 | 190200 |
| 2025-10-10 | 34.48 | $4.78 | 224800 |
| 2025-10-09 | 33.53 | $4.99 | 151200 |
| 2025-10-08 | 32.91 | $5.07 | 82600 |
| 2025-10-07 | 32.25 | $5.00 | 222100 |
| 2025-10-06 | 31.62 | $5.15 | 130600 |
| 2025-10-03 | 31.24 | $5.16 | 263500 |
| 2025-10-02 | 30.85 | $5.00 | 455300 |
| 2025-10-01 | 30.11 | $4.88 | 177100 |
| 2025-09-30 | 29.60 | $5.04 | 306400 |
| 2025-09-29 | 28.78 | $5.02 | 242200 |
| 2025-09-26 | 28.21 | $5.18 | 243100 |
| 2025-09-25 | 27.84 | $5.15 | 144800 |
| 2025-09-24 | 27.52 | $5.32 | 90800 |
| 2025-09-23 | 27.26 | $5.20 | 144900 |
| 2025-09-22 | 26.89 | $5.18 | 209800 |
| 2025-09-19 | 26.21 | $5.19 | 380200 |
| 2025-09-18 | 25.22 | $5.20 | 115600 |
| 2025-09-17 | 24.53 | $5.27 | 464300 |
| 2025-09-16 | 23.93 | $5.32 | 236900 |
| 2025-09-15 | 23.40 | $5.32 | 207900 |
| 2025-09-12 | 22.80 | $5.46 | 112200 |
| 2025-09-11 | 22.53 | $5.52 | 105100 |
| 2025-09-10 | 22.13 | $5.56 | 98700 |
| 2025-09-09 | 21.71 | $5.55 | 86000 |
| 2025-09-08 | 21.34 | $5.53 | 189700 |
| 2025-09-05 | 20.96 | $5.70 | 80600 |
| 2025-09-04 | 21.02 | $5.94 | 72300 |
| 2025-09-03 | 21.28 | $5.77 | 99500 |
| 2025-09-02 | 21.55 | $5.94 | 95100 |
| 2025-08-29 | 22.04 | $5.86 | 66100 |
| 2025-08-28 | 22.56 | $5.87 | 80400 |
| 2025-08-27 | 23.11 | $5.92 | 70800 |
| 2025-08-26 | 23.69 | $5.88 | 104800 |
| 2025-08-25 | 24.03 | $5.83 | 80500 |
| 2025-08-22 | 24.52 | $6.06 | 182200 |
| 2025-08-21 | 25.04 | $5.75 | 139000 |
| 2025-08-20 | 24.95 | $5.76 | 131100 |
| 2025-08-19 | 24.90 | $5.65 | 116700 |
| 2025-08-18 | 24.54 | $5.73 | 161300 |
| 2025-08-15 | 24.17 | $5.63 | 257900 |
| 2025-08-14 | 23.41 | $5.47 | 308700 |
| 2025-08-13 | 22.62 | $6.47 | 102500 |
| 2025-08-12 | 23.55 | $6.36 | 137700 |
| 2025-08-11 | 24.09 | $6.30 | 81700 |
| 2025-08-08 | 24.46 | $6.18 | 47700 |
| 2025-08-07 | 24.84 | $6.22 | 101300 |
| 2025-08-06 | 25.34 | $6.30 | 110000 |
| 2025-08-05 | 25.58 | $6.18 | 107900 |
| 2025-08-04 | 25.47 | $6.11 | 122200 |
| 2025-08-01 | 25.15 | $6.10 | 179400 |
| 2025-07-31 | 24.82 | $6.25 | 120000 |
| 2025-07-30 | 24.64 | $6.23 | 114500 |
| 2025-07-29 | 24.55 | $6.39 | 81900 |
| 2025-07-28 | 24.25 | $6.24 | 91000 |
| 2025-07-25 | 23.62 | $6.21 | 90700 |
| 2025-07-24 | 22.96 | $6.33 | 116800 |
| 2025-07-23 | 22.45 | $6.32 | 116700 |
| 2025-07-22 | 21.77 | $6.25 | 122900 |
| 2025-07-21 | 21.13 | $6.32 | 227000 |
| 2025-07-18 | 20.46 | $6.60 | 222300 |
| 2025-07-17 | 20.32 | $6.84 | 126900 |
| 2025-07-16 | 19.91 | $6.66 | 113800 |
| 2025-07-15 | 19.29 | $6.71 | 127100 |
| 2025-07-14 | 18.83 | $7.11 | 77200 |
| 2025-07-11 | 18.97 | $7.12 | 90000 |
| 2025-07-10 | 19.12 | $7.10 | 110800 |
| 2025-07-09 | 19.04 | $7.24 | 117400 |
| 2025-07-08 | 19.27 | $7.40 | 207800 |
| 2025-07-07 | 19.21 | $7.20 | 276300 |
| 2025-07-03 | 19.16 | $7.50 | 67600 |
| 2025-07-02 | 19.78 | $7.52 | 137300 |
| 2025-07-01 | 20.35 | $7.47 | 162300 |
| 2025-06-30 | 20.91 | $7.38 | 211100 |
| 2025-06-27 | 21.61 | $7.48 | 2.7M |
| 2025-06-26 | 22.35 | $7.81 | 196200 |
| 2025-06-25 | 23.05 | $7.68 | 132600 |
| 2025-06-24 | 23.79 | $7.96 | 225900 |
| 2025-06-23 | 23.88 | $8.07 | 256700 |
| 2025-06-20 | 23.48 | $8.31 | 313600 |
| 2025-06-18 | 22.69 | $8.39 | 234400 |
| 2025-06-17 | 21.38 | $8.36 | 381000 |
| 2025-06-16 | 20.01 | $8.20 | 187700 |
| 2025-06-13 | 18.82 | $8.14 | 224900 |
| 2025-06-12 | 17.71 | $8.03 | 132700 |
| 2025-06-11 | 16.67 | $7.99 | 365500 |
| 2025-06-10 | 15.65 | $7.74 | 292400 |
| 2025-06-09 | 14.64 | $7.85 | 678800 |
| 2025-06-06 | 13.60 | $7.39 | 561600 |
| 2025-06-05 | 13.41 | $7.20 | 107000 |
| 2025-06-04 | 13.45 | $7.19 | 209700 |
| 2025-06-03 | 13.09 | $7.27 | 249100 |
| 2025-06-02 | 12.31 | $7.21 | 87700 |
| 2025-05-30 | 12.11 | $7.10 | 42300 |
| 2025-05-29 | 11.90 | $7.30 | 100000 |
| 2025-05-28 | 11.74 | $7.08 | 75200 |
| 2025-05-27 | 12.04 | $6.98 | 71400 |
| 2025-05-23 | 12.36 | $7.16 | 56900 |
| 2025-05-22 | 12.56 | $7.09 | 50900 |
| 2025-05-21 | 13.08 | $7.13 | 61200 |
| 2025-05-20 | 13.62 | $7.15 | 92200 |
| 2025-05-19 | 14.20 | $7.08 | 175000 |
| 2025-05-16 | 14.80 | $6.97 | 174700 |
| 2025-05-15 | 15.53 | $6.94 | 131500 |
| 2025-05-14 | 16.30 | $6.82 | 44600 |
| 2025-05-13 | 16.49 | $6.79 | 36700 |
| 2025-05-12 | 16.57 | $6.66 | 45200 |
| 2025-05-09 | 16.66 | $6.77 | 28800 |
| 2025-05-08 | 16.42 | $6.59 | 33100 |
| 2025-05-07 | 15.98 | $6.43 | 59300 |
| 2025-05-06 | 15.24 | $6.55 | 24100 |
| 2025-05-05 | 14.78 | $6.79 | 26400 |
| 2025-05-02 | 14.66 | $6.92 | 29300 |
| 2025-05-01 | 14.76 | $7.03 | 24700 |
| 2025-04-30 | 14.90 | $7.03 | 50800 |
| 2025-04-29 | 14.93 | $7.25 | 33400 |
| 2025-04-28 | 15.22 | $7.28 | 58100 |
| 2025-04-25 | 15.39 | $7.19 | 38400 |
| 2025-04-24 | 15.65 | $7.09 | 109500 |
| 2025-04-23 | 16.14 | $7.00 | 64000 |
| 2025-04-22 | 16.65 | $6.89 | 67800 |
| 2025-04-21 | 17.51 | $6.48 | 55200 |
| 2025-04-17 | 17.97 | $6.79 | 52300 |
| 2025-04-16 | 18.46 | $6.33 | 28300 |
| 2025-04-15 | 17.92 | $6.12 | 28700 |
| 2025-04-14 | 17.22 | $6.29 | 19100 |
| 2025-04-11 | 16.57 | $6.19 | 60900 |
| 2025-04-10 | 15.88 | $6.32 | 63400 |
| 2025-04-09 | 15.41 | $6.59 | 67800 |
| 2025-04-08 | 14.91 | $6.40 | 38700 |
| 2025-04-07 | 14.79 | $6.36 | 72200 |
| 2025-04-04 | 13.82 | $6.34 | 62200 |
| 2025-04-03 | 13.00 | $6.89 | 40800 |
| 2025-04-02 | 12.69 | $7.23 | 50000 |
| 2025-04-01 | 12.85 | $7.12 | 32700 |
| 2025-03-31 | 13.22 | $7.06 | 104700 |
| 2025-03-28 | 13.60 | $7.17 | 86900 |
| 2025-03-27 | 13.85 | $7.14 | 28100 |
| 2025-03-26 | 13.98 | $7.08 | 48500 |
| 2025-03-25 | 14.13 | $7.06 | 53200 |
| 2025-03-24 | 14.47 | $6.95 | 59900 |
| 2025-03-21 | 15.16 | $6.84 | 67200 |
| 2025-03-20 | 15.74 | $7.10 | 138700 |
| 2025-03-19 | 16.36 | $7.25 | 77300 |
| 2025-03-18 | 15.69 | $7.21 | 42400 |
| 2025-03-17 | 14.99 | $7.25 | 87900 |
| 2025-03-14 | 14.33 | $6.99 | 36600 |
| 2025-03-13 | 14.16 | $6.96 | 44800 |
| 2025-03-12 | 13.99 | $7.02 | 106700 |
| 2025-03-11 | 13.40 | $6.94 | 86700 |
| 2025-03-10 | 13.05 | $6.61 | 33800 |
| 2025-03-07 | 13.35 | $6.58 | 18400 |
| 2025-03-06 | 13.51 | $6.64 | 39900 |
| 2025-03-05 | 13.68 | $6.71 | 41600 |
| 2025-03-04 | 13.85 | $6.66 | 70000 |
| 2025-03-03 | 14.13 | $6.62 | 48400 |
| 2025-02-28 | 14.57 | $6.60 | 42600 |
| 2025-02-27 | 15.11 | $6.22 | 27500 |
| 2025-02-26 | 15.71 | $6.46 | 43700 |
| 2025-02-25 | 16.34 | $6.15 | 36500 |
| 2025-02-24 | 15.98 | $6.16 | 45900 |
| 2025-02-21 | 15.96 | $6.21 | 8900 |
| 2025-02-20 | 16.16 | $6.51 | 13100 |
| 2025-02-19 | 16.77 | $6.47 | 21300 |
| 2025-02-18 | 17.60 | $6.48 | 43900 |
| 2025-02-14 | 18.48 | $6.34 | 27300 |
| 2025-02-13 | 18.73 | $6.08 | 33200 |
| 2025-02-12 | 17.98 | $6.05 | 20700 |
| 2025-02-11 | 17.21 | $5.98 | 62000 |
| 2025-02-10 | 16.40 | $6.05 | 7800 |
| 2025-02-07 | 16.08 | $6.03 | 40500 |
| 2025-02-06 | 15.74 | $6.18 | 23800 |
| 2025-02-05 | 15.61 | $6.28 | 15900 |
| 2025-02-04 | 15.57 | $6.23 | 30000 |
| 2025-02-03 | 15.24 | $6.00 | 39300 |
| 2025-01-31 | 14.79 | $6.02 | 63700 |
| 2025-01-30 | 14.24 | $6.16 | 22600 |
| 2025-01-29 | 14.09 | $6.23 | 122700 |
| 2025-01-28 | 13.93 | $6.16 | 19700 |
| 2025-01-27 | 14.26 | $6.34 | 19600 |
| 2025-01-24 | 14.93 | $6.60 | 33500 |
| 2025-01-23 | 15.34 | $6.59 | 38900 |
| 2025-01-22 | 15.36 | $6.62 | 67800 |
| 2025-01-21 | 15.39 | $6.58 | 27400 |
| 2025-01-17 | 14.99 | $6.61 | 46800 |
| 2025-01-16 | 14.58 | $6.48 | 44700 |
| 2025-01-15 | 14.14 | $6.42 | 36500 |
| 2025-01-14 | 14.23 | $6.22 | 45400 |
| 2025-01-13 | 14.68 | $6.29 | 24800 |
| 2025-01-10 | 14.53 | $6.36 | 29400 |
| 2025-01-08 | 14.38 | $6.36 | 19200 |
| 2025-01-07 | 13.96 | $6.57 | 21200 |
| 2025-01-06 | 13.12 | $6.56 | 52500 |
| 2025-01-03 | 11.69 | $6.55 | 72400 |
| 2025-01-02 | 10.27 | $6.17 | 48900 |
| 2024-12-31 | 9.62 | $6.21 | 25700 |
| 2024-12-30 | 9.17 | $6.09 | 20800 |
| 2024-12-27 | 9.18 | $5.87 | 9800 |
| 2024-12-26 | 9.47 | $5.82 | 21600 |
| 2024-12-24 | 9.54 | $5.94 | 18000 |
| 2024-12-23 | 9.60 | $5.82 | 16400 |
| 2024-12-20 | 10.09 | $5.85 | 39700 |
| 2024-12-19 | 10.55 | $5.64 | 19300 |
| 2024-12-18 | 10.63 | $5.64 | 27100 |
| 2024-12-17 | 10.71 | $5.87 | 14200 |
| 2024-12-16 | 10.56 | $5.80 | 20300 |
| 2024-12-13 | 10.40 | $6.01 | 9200 |
| 2024-12-12 | 10.73 | $6.12 | 50600 |
| 2024-12-11 | 10.92 | $6.05 | 47100 |
| 2024-12-10 | 11.40 | $5.95 | 24600 |
| 2024-12-09 | 11.90 | $5.99 | 71800 |
| 2024-12-06 | 12.36 | $5.83 | 25400 |
| 2024-12-05 | 12.37 | $5.63 | 8800 |
| 2024-12-04 | 11.54 | $5.59 | 22400 |
| 2024-12-03 | 10.67 | $5.59 | 22200 |
| 2024-12-02 | 9.75 | $5.78 | 10300 |
| 2024-11-29 | 9.62 | $5.82 | 20800 |
| 2024-11-27 | 9.48 | $5.78 | 11600 |
| 2024-11-26 | 9.16 | $5.77 | 15400 |
| 2024-11-25 | 8.82 | $5.93 | 19100 |
| 2024-11-22 | 9.22 | $6.04 | 26200 |
| 2024-11-21 | 9.61 | $6.02 | 29200 |
| 2024-11-20 | 10.09 | $5.94 | 12200 |
| 2024-11-19 | 10.18 | $5.87 | 19500 |
| 2024-11-18 | 10.27 | $5.70 | 14400 |
| 2024-11-15 | 10.21 | $5.89 | 21400 |
| 2024-11-14 | 10.14 | $5.91 | 15100 |
| 2024-11-13 | 10.50 | $5.76 | 28600 |
| 2024-11-12 | 10.48 | $5.62 | 27000 |
| 2024-11-11 | 10.59 | $5.66 | 33000 |
| 2024-11-08 | 10.92 | $5.94 | 35800 |
| 2024-11-07 | 10.94 | $6.00 | 16000 |
| 2024-11-06 | 10.99 | $5.94 | 21000 |
| 2024-11-05 | 10.97 | $5.75 | 24900 |
| 2024-11-04 | 11.47 | $5.95 | 27500 |
| 2024-11-01 | 12.01 | $5.67 | 35000 |
| 2024-10-31 | 12.15 | $5.89 | 15900 |
| 2024-10-30 | 12.61 | $5.82 | 7800 |
| 2024-10-29 | 13.25 | $5.86 | 9400 |
| 2024-10-28 | 13.93 | $5.93 | 22700 |
| 2024-10-25 | 14.51 | $6.03 | 17100 |
| 2024-10-24 | 15.02 | $6.00 | 32200 |
| 2024-10-23 | 15.54 | $6.13 | 60100 |
| 2024-10-22 | 16.10 | $5.88 | 15400 |
| 2024-10-21 | 16.44 | $5.80 | 37900 |
| 2024-10-18 | 16.84 | $5.98 | 20500 |
| 2024-10-17 | 17.25 | $6.01 | 21600 |
| 2024-10-16 | 17.69 | $5.93 | 13300 |
| 2024-10-15 | 17.83 | $5.80 | 12600 |
| 2024-10-14 | 18.05 | $6.02 | 7200 |
| 2024-10-11 | 18.95 | $6.07 | 27500 |
| 2024-10-10 | 19.90 | $6.14 | 14400 |
| 2024-10-09 | 20.84 | $6.04 | 17500 |
| 2024-10-08 | 21.60 | $5.99 | 122600 |
| 2024-10-07 | 22.39 | $6.16 | 104400 |
| 2024-10-04 | 22.32 | $5.78 | 58000 |
| 2024-10-03 | 22.23 | $6.08 | 32600 |
| 2024-10-02 | 21.00 | $5.97 | 26000 |
| 2024-10-01 | 19.97 | $5.84 | 53100 |
| 2024-09-30 | 18.91 | $5.86 | 92700 |
| 2024-09-27 | 17.80 | $5.61 | 10800 |
| 2024-09-26 | 17.74 | $5.64 | 31900 |
| 2024-09-25 | 17.69 | $5.53 | 38600 |
| 2024-09-24 | 17.77 | $5.54 | 40700 |
| 2024-09-23 | 17.55 | $5.50 | 54700 |
| 2024-09-20 | 17.48 | $5.50 | 160100 |
| 2024-09-19 | 17.60 | $5.17 | 29100 |
| 2024-09-18 | 17.77 | $5.02 | 316000 |
| 2024-09-17 | 17.95 | $5.10 | 725100 |
| 2024-09-16 | 18.13 | $5.17 | 16000 |
| 2024-09-13 | 17.84 | $4.98 | 37800 |
| 2024-09-12 | 17.41 | $5.05 | 309400 |
| 2024-09-11 | 17.14 | $5.12 | 29000 |
| 2024-09-10 | 17.10 | $5.09 | 32100 |
| 2024-09-09 | 17.18 | $5.18 | 35200 |
| 2024-09-06 | 17.27 | $5.18 | 28300 |
| 2024-09-05 | 16.91 | $5.17 | 26800 |
| 2024-09-04 | 16.53 | $5.16 | 27200 |
| 2024-09-03 | 16.23 | $5.14 | 66300 |
| 2024-08-30 | 15.91 | $5.43 | 28000 |
| 2024-08-29 | 16.44 | $5.49 | 14800 |
| 2024-08-28 | 16.37 | $5.44 | 12800 |
| 2024-08-27 | 16.44 | $5.41 | 13700 |
| 2024-08-26 | 16.11 | $5.52 | 302600 |
| 2024-08-23 | 15.76 | $5.41 | 25200 |
| 2024-08-22 | 15.66 | $5.45 | 12000 |
| 2024-08-21 | 15.73 | $5.39 | 40700 |
| 2024-08-20 | 15.90 | $5.35 | 40900 |
| 2024-08-19 | 16.22 | $5.32 | 60000 |
| 2024-08-16 | 16.55 | $5.38 | 41500 |
| 2024-08-15 | 17.13 | $5.24 | 8600 |
| 2024-08-14 | 17.72 | $5.20 | 23400 |
| 2024-08-13 | 18.34 | $5.15 | 37500 |
| 2024-08-12 | 18.55 | $5.23 | 5200 |
| 2024-08-09 | 19.15 | $5.27 | 13200 |
| 2024-08-08 | 19.77 | $5.17 | 10300 |
| 2024-08-07 | 20.51 | $5.21 | 10600 |
| 2024-08-06 | 20.64 | $5.19 | 31800 |
| 2024-08-05 | 20.77 | $5.08 | 93600 |
| 2024-08-02 | 20.62 | $5.20 | 40800 |
| 2024-08-01 | 21.17 | $5.34 | 35500 |
| 2024-07-31 | 22.05 | $5.45 | 15500 |
| 2024-07-30 | 22.29 | $5.45 | 18300 |
| 2024-07-29 | 22.66 | $5.54 | 169200 |
| 2024-07-26 | 23.04 | $5.41 | 46200 |
| 2024-07-25 | 23.70 | $5.40 | 18100 |
| 2024-07-24 | 24.49 | $5.36 | 25300 |
| 2024-07-23 | 25.33 | $5.41 | 106900 |
| 2024-07-22 | 25.65 | $5.52 | 31400 |
| 2024-07-19 | 25.84 | $5.58 | 14900 |
| 2024-07-18 | 25.24 | $5.60 | 92200 |
| 2024-07-17 | 24.61 | $5.60 | 56600 |
| 2024-07-16 | 24.08 | $5.43 | 22200 |
| 2024-07-15 | 24.10 | $5.45 | 109300 |
| 2024-07-12 | 24.18 | $5.40 | 69800 |
| 2024-07-11 | 24.25 | $5.36 | 4400 |
| 2024-07-10 | 24.70 | $5.33 | 11800 |
| 2024-07-09 | 25.17 | $5.34 | 9200 |
| 2024-07-08 | 25.67 | $5.35 | 17200 |
| 2024-07-05 | 25.88 | $5.43 | 23100 |
| 2024-07-03 | 25.91 | $5.36 | 7400 |
| 2024-07-02 | 26.02 | $5.38 | 18000 |
| 2024-07-01 | 26.08 | $5.37 | 48200 |
| 2024-06-28 | 26.13 | $5.45 | 8400 |
| 2024-06-27 | 25.32 | $5.44 | 9900 |
| 2024-06-26 | 24.91 | $5.49 | 6500 |
| 2024-06-25 | 23.80 | $5.50 | 21800 |
| 2024-06-24 | 22.63 | $5.52 | 33100 |
| 2024-06-21 | 21.40 | $5.39 | 30700 |
| 2024-06-20 | 20.67 | $5.45 | 14600 |
| 2024-06-18 | 19.82 | $5.45 | 55100 |
| 2024-06-17 | 18.93 | $5.34 | 17100 |
| 2024-06-14 | 19.04 | $5.30 | 8000 |
| 2024-06-13 | 19.16 | $5.43 | 16200 |
| 2024-06-12 | 18.98 | $5.41 | 28900 |
| 2024-06-11 | 18.42 | $5.38 | 16600 |
| 2024-06-10 | 17.91 | $5.37 | 12800 |
| 2024-06-07 | 17.37 | $5.32 | 44000 |
| 2024-06-06 | 16.74 | $5.29 | 20600 |
| 2024-06-05 | 16.49 | $5.30 | 20700 |
| 2024-06-04 | 16.31 | $5.30 | 16600 |
| 2024-06-03 | 15.92 | $5.31 | 58200 |
| 2024-05-31 | 15.24 | $5.37 | 13900 |
| 2024-05-30 | 14.85 | $5.32 | 13300 |
| 2024-05-29 | 14.37 | $5.35 | 18500 |
| 2024-05-28 | 14.16 | $5.43 | 35900 |
| 2024-05-24 | 13.54 | $5.43 | 35100 |
| 2024-05-23 | 13.05 | $5.28 | 21700 |
| 2024-05-22 | 12.85 | $5.37 | 50100 |
| 2024-05-21 | 12.44 | $5.41 | 27000 |
| 2024-05-20 | 11.74 | $5.35 | 21000 |
| 2024-05-17 | 11.39 | $5.36 | 17900 |
| 2024-05-16 | 11.03 | $5.44 | 79800 |
| 2024-05-15 | 10.58 | $5.37 | 14200 |
| 2024-05-14 | 11.05 | $5.33 | 40500 |
| 2024-05-13 | 11.47 | $5.23 | 49300 |
| 2024-05-10 | 11.91 | $5.26 | 6600 |
| 2024-05-09 | 12.42 | $5.36 | 43600 |
| 2024-05-08 | 13.06 | $5.34 | 40500 |
| 2024-05-07 | 13.74 | $5.35 | 56000 |
| 2024-05-06 | 13.94 | $5.47 | 63300 |
| 2024-05-03 | 13.78 | $5.44 | 12900 |
| 2024-05-02 | 14.16 | $5.40 | 33500 |
| 2024-05-01 | 14.80 | $5.34 | 18200 |
| 2024-04-30 | 15.47 | $5.42 | 17900 |
| 2024-04-29 | 15.17 | $5.50 | 14200 |
| 2024-04-26 | 14.86 | $5.43 | 8800 |
| 2024-04-25 | 14.78 | $5.45 | 15800 |
| 2024-04-24 | 14.91 | $5.39 | 13900 |
| 2024-04-23 | 15.04 | $5.40 | 25600 |
| 2024-04-22 | 15.17 | $5.24 | 33500 |
| 2024-04-19 | 15.95 | $5.30 | 31800 |
| 2024-04-18 | 16.77 | $5.25 | 22600 |
| 2024-04-17 | 17.33 | $5.27 | 14200 |
| 2024-04-16 | 18.19 | $5.40 | 33400 |
| 2024-04-15 | 19.09 | $5.31 | 43400 |
| 2024-04-12 | 19.82 | $5.40 | 26500 |
| 2024-04-11 | 20.29 | $5.45 | 18600 |
| 2024-04-10 | 20.72 | $5.55 | 27200 |
| 2024-04-09 | 20.75 | $5.65 | 62300 |
| 2024-04-08 | 20.78 | $5.54 | 18600 |
| 2024-04-05 | 19.62 | $5.54 | 14100 |
| 2024-04-04 | 18.42 | $5.60 | 58500 |
| 2024-04-03 | 17.16 | $5.46 | 15700 |
| 2024-04-02 | 16.31 | $5.51 | 35300 |
| 2024-04-01 | 15.42 | $5.49 | 49400 |
| 2024-03-28 | 14.18 | $5.50 | 31700 |
| 2024-03-27 | 13.01 | $5.28 | 42000 |
| 2024-03-26 | 12.41 | $5.26 | 60500 |
| 2024-03-25 | 11.78 | $5.25 | 40800 |
| 2024-03-22 | 11.69 | $5.23 | 24500 |
| 2024-03-21 | 10.55 | $5.25 | 64500 |
| 2024-03-20 | 9.35 | $5.04 | 29700 |
| 2024-03-19 | 9.29 | $5.01 | 66900 |
| 2024-03-18 | 9.31 | $4.95 | 44500 |
| 2024-03-15 | 9.63 | $4.95 | 55700 |
| 2024-03-14 | 9.89 | $4.97 | 36700 |
| 2024-03-13 | 10.40 | $4.94 | 70300 |
| 2024-03-12 | 10.85 | $4.95 | 12900 |
| 2024-03-11 | 11.40 | $4.97 | 77600 |
| 2024-03-08 | 11.98 | $4.99 | 60000 |
| 2024-03-07 | 12.30 | $4.99 | 35100 |
| 2024-03-06 | 12.84 | $4.99 | 40400 |
| 2024-03-05 | 13.04 | $5.00 | 44700 |
| 2024-03-04 | 13.18 | $5.03 | 33500 |
| 2024-03-01 | 13.32 | $5.00 | 47000 |
| 2024-02-29 | 13.47 | $5.03 | 59100 |
| 2024-02-28 | 13.49 | $5.00 | 43700 |
| 2024-02-27 | 13.45 | $5.08 | 26600 |
| 2024-02-26 | 13.34 | $5.09 | 25300 |
| 2024-02-23 | 13.32 | $5.10 | 23700 |
| 2024-02-22 | 13.24 | $5.05 | 26900 |
| 2024-02-21 | 13.38 | $5.05 | 42200 |
| 2024-02-20 | 13.52 | $4.92 | 50800 |
| 2024-02-16 | 13.76 | $5.07 | 40300 |
| 2024-02-15 | 13.52 | $5.01 | 43700 |
| 2024-02-14 | 13.56 | $5.01 | 19300 |
| 2024-02-13 | 13.55 | $4.96 | 18200 |
| 2024-02-12 | 13.53 | $5.00 | 32100 |
| 2024-02-09 | 13.52 | $4.95 | 36400 |
| 2024-02-08 | 14.06 | $4.90 | 18500 |
| 2024-02-07 | 14.75 | $4.86 | 49100 |
| 2024-02-06 | 15.49 | $4.90 | 33100 |
| 2024-02-05 | 16.26 | $4.79 | 40500 |
| 2024-02-02 | 16.65 | $4.84 | 55400 |
| 2024-02-01 | 17.41 | $4.90 | 291800 |
| 2024-01-31 | 18.19 | $5.11 | 206100 |
| 2024-01-30 | 18.75 | $4.98 | 546500 |
| 2024-01-29 | 18.86 | $4.84 | 76800 |
| 2024-01-26 | 18.43 | $4.86 | 18900 |
| 2024-01-25 | 18.46 | $4.89 | 23200 |
| 2024-01-24 | 18.44 | $4.81 | 21000 |
| 2024-01-23 | 18.41 | $4.74 | 42100 |
| 2024-01-22 | 17.81 | $4.71 | 49500 |
| 2024-01-19 | 17.11 | $4.77 | 39200 |
| 2024-01-18 | 16.51 | $4.76 | 83200 |
| 2024-01-17 | 15.88 | $4.79 | 41700 |
| 2024-01-16 | 15.25 | $4.83 | 31900 |
| 2024-01-12 | 14.83 | $4.86 | 41500 |
| 2024-01-11 | 14.38 | $4.78 | 52000 |
| 2024-01-10 | 13.52 | $4.76 | 158500 |
| 2024-01-09 | 12.62 | $4.97 | 31800 |
| 2024-01-08 | 12.40 | $4.93 | 67000 |
| 2024-01-05 | 12.18 | $4.91 | 55500 |
| 2024-01-04 | 12.13 | $4.99 | 30100 |
| 2024-01-03 | 12.32 | $5.09 | 59100 |
| 2024-01-02 | 12.73 | $5.13 | 44000 |
| 2023-12-29 | 13.32 | $5.08 | 40600 |
| 2023-12-28 | 13.58 | $5.01 | 118200 |
| 2023-12-27 | 13.86 | $5.02 | 130300 |
| 2023-12-26 | 14.30 | $5.01 | 84600 |
| 2023-12-22 | 14.11 | $5.04 | 165500 |
| 2023-12-21 | 13.91 | $5.13 | 54100 |
| 2023-12-20 | 14.39 | $5.17 | 121000 |
| 2023-12-19 | 14.89 | $5.16 | 52400 |
| 2023-12-18 | 15.46 | $5.10 | 60000 |
| 2023-12-15 | 15.30 | $4.93 | 103500 |
| 2023-12-14 | 14.50 | $4.98 | 69000 |
| 2023-12-13 | 13.90 | $5.05 | 33000 |
| 2023-12-12 | 13.60 | $5.07 | 64400 |
| 2023-12-11 | 13.32 | $5.10 | 63000 |
| 2023-12-08 | 13.10 | $5.12 | 56800 |
| 2023-12-07 | 13.10 | $5.15 | 37400 |
| 2023-12-06 | 13.26 | $5.27 | 31900 |
| 2023-12-05 | 13.80 | $5.30 | 51700 |
| 2023-12-04 | 14.50 | $5.40 | 35600 |
| 2023-12-01 | 15.24 | $5.35 | 59200 |
| 2023-11-30 | 15.90 | $5.33 | 35100 |
| 2023-11-29 | 16.72 | $5.25 | 28000 |
| 2023-11-28 | 17.42 | $5.19 | 47200 |
| 2023-11-27 | 18.16 | $5.34 | 37200 |
| 2023-11-24 | 18.99 | $5.36 | 9000 |
| 2023-11-22 | 19.51 | $5.37 | 17700 |
| 2023-11-21 | 20.31 | $5.32 | 34500 |
| 2023-11-20 | 20.86 | $5.40 | 39300 |
| 2023-11-17 | 21.00 | $5.59 | 31600 |
| 2023-11-16 | 21.31 | $5.42 | 49000 |
| 2023-11-15 | 21.98 | $5.45 | 39200 |
| 2023-11-14 | 22.23 | $5.55 | 34600 |
| 2023-11-13 | 22.20 | $5.57 | 34100 |
| 2023-11-10 | 22.18 | $5.45 | 66200 |
| 2023-11-09 | 22.46 | $5.74 | 40700 |
| 2023-11-08 | 22.07 | $5.58 | 32000 |
| 2023-11-07 | 21.99 | $5.61 | 42200 |
| 2023-11-06 | 21.59 | $5.78 | 69700 |
| 2023-11-03 | 20.76 | $5.75 | 26600 |
| 2023-11-02 | 19.95 | $5.80 | 19700 |
| 2023-11-01 | 19.17 | $5.77 | 48100 |
| 2023-10-31 | 18.37 | $5.71 | 27700 |
| 2023-10-30 | 17.75 | $5.55 | 56500 |
| 2023-10-27 | 17.56 | $5.48 | 34000 |
| 2023-10-26 | 16.95 | $5.53 | 36200 |
| 2023-10-25 | 16.34 | $5.36 | 38900 |
| 2023-10-24 | 16.16 | $5.39 | 25800 |
| 2023-10-23 | 15.83 | $5.39 | 28700 |
| 2023-10-20 | 15.57 | $5.50 | 11000 |
| 2023-10-19 | 15.30 | $5.57 | 59200 |
| 2023-10-18 | 14.57 | $5.43 | 30700 |
| 2023-10-17 | 14.04 | $5.41 | 43000 |
| 2023-10-16 | 13.60 | $5.41 | 50900 |
| 2023-10-13 | 13.17 | $5.30 | 22400 |
| 2023-10-12 | 13.09 | $5.27 | 18100 |
| 2023-10-11 | 13.24 | $5.26 | 40300 |
| 2023-10-10 | 13.14 | $5.35 | 34700 |
| 2023-10-09 | 12.67 | $5.43 | 53600 |
| 2023-10-06 | 11.88 | $5.33 | 60700 |
| 2023-10-05 | 11.25 | $5.18 | 49400 |
| 2023-10-04 | 10.93 | $5.14 | 54200 |
| 2023-10-03 | 10.69 | $5.13 | 71100 |
| 2023-10-02 | 10.35 | $5.18 | 49800 |
| 2023-09-29 | 10.49 | $5.28 | 20700 |
| 2023-09-28 | 10.25 | $5.26 | 33300 |
| 2023-09-27 | 10.27 | $5.32 | 27700 |
| 2023-09-26 | 10.20 | $5.25 | 35900 |
| 2023-09-25 | 10.61 | $5.25 | 29500 |
| 2023-09-22 | 11.03 | $5.25 | 58700 |
| 2023-09-21 | 11.22 | $5.16 | 35100 |
| 2023-09-20 | 11.43 | $5.23 | 37700 |
| 2023-09-19 | 11.30 | $5.16 | 59800 |
| 2023-09-18 | 11.26 | $5.22 | 68700 |
| 2023-09-15 | 11.39 | $5.29 | 141200 |
| 2023-09-14 | 11.32 | $5.31 | 31700 |
| 2023-09-13 | 11.62 | $5.33 | 87300 |
| 2023-09-12 | 11.93 | $5.40 | 66400 |
| 2023-09-11 | 12.43 | $5.44 | 54200 |
| 2023-09-08 | 12.96 | $5.47 | 29400 |
| 2023-09-07 | 13.45 | $5.40 | 24000 |
| 2023-09-06 | 13.97 | $5.39 | 31000 |
| 2023-09-05 | 14.52 | $5.53 | 46800 |
| 2023-09-01 | 15.09 | $5.48 | 56800 |
| 2023-08-31 | 15.69 | $5.40 | 33900 |
| 2023-08-30 | 16.02 | $5.26 | 34100 |
| 2023-08-29 | 16.37 | $5.34 | 34400 |
| 2023-08-28 | 16.60 | $5.25 | 19000 |
| 2023-08-25 | 16.77 | $5.29 | 59200 |
| 2023-08-24 | 16.96 | $5.34 | 74100 |
| 2023-08-23 | 17.20 | $5.29 | 50700 |
| 2023-08-22 | 17.30 | $5.30 | 60600 |
| 2023-08-21 | 17.61 | $5.51 | 78000 |
| 2023-08-18 | 18.25 | $5.50 | 117100 |
| 2023-08-17 | 18.64 | $5.27 | 50700 |
| 2023-08-16 | 18.59 | $5.30 | 167900 |
| 2023-08-15 | 18.65 | $5.35 | 144300 |
| 2023-08-14 | 18.45 | $5.51 | 165000 |
| 2023-08-11 | 18.79 | $5.81 | 353000 |
| 2023-08-10 | 19.39 | $6.27 | 42700 |
| 2023-08-09 | 18.54 | $6.23 | 161400 |
| 2023-08-08 | 17.66 | $6.18 | 64300 |
| 2023-08-07 | 17.17 | $6.19 | 58100 |
| 2023-08-04 | 16.40 | $6.13 | 62100 |
| 2023-08-03 | 15.62 | $6.00 | 169400 |
| 2023-08-02 | 15.01 | $5.98 | 78400 |
| 2023-08-01 | 14.37 | $6.06 | 85600 |
| 2023-07-31 | 14.05 | $6.04 | 113900 |
| 2023-07-28 | 13.90 | $5.87 | 20000 |
| 2023-07-27 | 14.02 | $5.79 | 75500 |
| 2023-07-26 | 14.12 | $5.88 | 30800 |
| 2023-07-25 | 14.05 | $5.82 | 28700 |
| 2023-07-24 | 13.87 | $5.89 | 53500 |
| 2023-07-21 | 13.55 | $5.92 | 43800 |
| 2023-07-20 | 13.18 | $5.89 | 61000 |
| 2023-07-19 | 12.80 | $6.00 | 82400 |
| 2023-07-18 | 12.21 | $5.96 | 71600 |
| 2023-07-17 | 11.77 | $5.61 | 86500 |
| 2023-07-14 | 11.64 | $5.69 | 204900 |
| 2023-07-13 | 11.51 | $6.06 | 202300 |
| 2023-07-12 | 10.39 | $5.86 | 301200 |
| 2023-07-11 | 9.47 | $5.65 | 211300 |
| 2023-07-10 | 9.07 | $5.47 | 37700 |
| 2023-07-07 | 9.36 | $5.42 | 51700 |
| 2023-07-06 | 9.66 | $5.29 | 976400 |
| 2023-07-05 | 10.03 | $5.34 | 165000 |
| 2023-07-03 | 10.24 | $5.39 | 57000 |
| 2023-06-30 | 9.76 | $5.34 | 40900 |
| 2023-06-29 | 9.41 | $5.32 | 43800 |
| 2023-06-28 | 9.05 | $5.33 | 75500 |
| 2023-06-27 | 8.31 | $5.31 | 84700 |
| 2023-06-26 | 7.80 | $5.28 | 62400 |
| 2023-06-23 | 7.49 | $5.12 | 77500 |
| 2023-06-22 | 7.55 | $5.19 | 46000 |
| 2023-06-21 | 7.22 | $5.20 | 78500 |
| 2023-06-20 | 6.87 | $5.22 | 165400 |
| 2023-06-16 | 6.42 | $5.22 | 93500 |
| 2023-06-15 | 6.38 | $5.13 | 55200 |
| 2023-06-14 | 6.52 | $5.00 | 99900 |
| 2023-06-13 | 6.67 | $5.17 | 173500 |
| 2023-06-12 | 6.55 | $5.07 | 129100 |
| 2023-06-09 | 6.67 | $5.08 | 102700 |
| 2023-06-08 | 6.97 | $5.00 | 147200 |
| 2023-06-07 | 7.17 | $4.97 | 135500 |
| 2023-06-06 | 7.50 | $4.95 | 89900 |
| 2023-06-05 | 7.63 | $4.93 | 82800 |
| 2023-06-02 | 7.85 | $5.00 | 45000 |
| 2023-06-01 | 8.22 | $4.90 | 57000 |
| 2023-05-31 | 8.27 | $4.91 | 85600 |
| 2023-05-30 | 7.98 | $4.82 | 72100 |
| 2023-05-26 | 7.68 | $4.99 | 84500 |
| 2023-05-25 | 7.81 | $5.08 | 38700 |
| 2023-05-24 | 8.13 | $5.15 | 45600 |
| 2023-05-23 | 8.23 | $5.27 | 125500 |
| 2023-05-22 | 8.33 | $5.19 | 133300 |
| 2023-05-19 | 8.53 | $5.11 | 86000 |
| 2023-05-18 | 8.98 | $5.09 | 77400 |
| 2023-05-17 | 9.10 | $4.97 | 111600 |
| 2023-05-16 | 8.99 | $5.04 | 90900 |
| 2023-05-15 | 8.95 | $5.07 | 153300 |
| 2023-05-12 | 9.02 | $5.13 | 144600 |
| 2023-05-11 | 9.09 | $5.13 | 107400 |
| 2023-05-10 | 9.32 | $5.18 | 93300 |
| 2023-05-09 | 9.71 | $5.14 | 58100 |
| 2023-05-08 | 10.01 | $5.19 | 69100 |
| 2023-05-05 | 10.38 | $5.15 | 75200 |
| 2023-05-04 | 10.92 | $5.00 | 52700 |
| 2023-05-03 | 11.05 | $5.00 | 59200 |
| 2023-05-02 | 11.40 | $5.04 | 150600 |
| 2023-05-01 | 11.76 | $5.13 | 222300 |
| 2023-04-28 | 12.35 | $5.36 | 87100 |
| 2023-04-27 | 12.58 | $5.11 | 69300 |
| 2023-04-26 | 12.76 | $5.02 | 141000 |
| 2023-04-25 | 12.78 | $5.04 | 101600 |
| 2023-04-24 | 12.80 | $5.14 | 114600 |
| 2023-04-21 | 13.05 | $5.04 | 92500 |
| 2023-04-20 | 13.00 | $5.11 | 142000 |
| 2023-04-19 | 12.94 | $5.26 | 71300 |
| 2023-04-18 | 13.54 | $5.32 | 110400 |
| 2023-04-17 | 14.22 | $5.50 | 84300 |
| 2023-04-14 | 14.41 | $5.67 | 74200 |
| 2023-04-13 | 14.15 | $5.63 | 175700 |
| 2023-04-12 | 13.88 | $5.64 | 110200 |
| 2023-04-11 | 13.90 | $5.47 | 93100 |
| 2023-04-10 | 14.47 | $5.36 | 100600 |
| 2023-04-06 | 15.10 | $5.30 | 105700 |
| 2023-04-05 | 15.50 | $5.33 | 83600 |
| 2023-04-04 | 15.85 | $5.30 | 109600 |
| 2023-04-03 | 16.39 | $5.40 | 215800 |
| 2023-03-31 | 17.13 | $5.34 | 76600 |
| 2023-03-30 | 17.17 | $5.30 | 115100 |
| 2023-03-29 | 17.23 | $5.36 | 123600 |
| 2023-03-28 | 17.51 | $5.32 | 115100 |
| 2023-03-27 | 17.71 | $5.17 | 254700 |
| 2023-03-24 | 17.91 | $5.38 | 315200 |
| 2023-03-23 | 18.57 | $5.05 | 268500 |
| 2023-03-22 | 18.39 | $5.11 | 196300 |
| 2023-03-21 | 18.13 | $5.00 | 255400 |
| 2023-03-20 | 17.70 | $4.99 | 354300 |
| 2023-03-17 | 16.74 | $4.76 | 322600 |
| 2023-03-16 | 15.56 | $4.87 | 292000 |
| 2023-03-15 | 14.47 | $4.87 | 342400 |
| 2023-03-14 | 13.32 | $5.25 | 77200 |
| 2023-03-13 | 12.73 | $5.18 | 174300 |
| 2023-03-10 | 12.10 | $5.35 | 100900 |
| 2023-03-09 | 11.97 | $5.49 | 138600 |
| 2023-03-08 | 12.13 | $5.77 | 75600 |
| 2023-03-07 | 12.26 | $5.84 | 63300 |
| 2023-03-06 | 12.31 | $5.81 | 107000 |
| 2023-03-03 | 12.20 | $5.90 | 43400 |
| 2023-03-02 | 12.08 | $5.73 | 69500 |
| 2023-03-01 | 12.23 | $5.79 | 56100 |
| 2023-02-28 | 12.38 | $5.75 | 218700 |
| 2023-02-27 | 12.54 | $5.82 | 132700 |
| 2023-02-24 | 12.82 | $5.65 | 71700 |
| 2023-02-23 | 13.18 | $5.53 | 408400 |
| 2023-02-22 | 13.24 | $5.34 | 171900 |
| 2023-02-21 | 12.82 | $5.33 | 141800 |
| 2023-02-17 | 12.48 | $5.45 | 229300 |
| 2023-02-16 | 12.39 | $5.61 | 104200 |
| 2023-02-15 | 12.65 | $5.62 | 65000 |
| 2023-02-14 | 12.70 | $5.67 | 144700 |
| 2023-02-13 | 12.93 | $5.63 | 122700 |
| 2023-02-10 | 13.20 | $5.75 | 87900 |
| 2023-02-09 | 13.60 | $5.59 | 220900 |
| 2023-02-08 | 13.99 | $5.70 | 466000 |
| 2023-02-07 | 14.56 | $5.82 | 150000 |
| 2023-02-06 | 14.83 | $5.75 | 119600 |
| 2023-02-03 | 14.96 | $5.77 | 115700 |
| 2023-02-02 | 15.01 | $5.70 | 497700 |
| 2023-02-01 | 15.06 | $5.85 | 361000 |
| 2023-01-31 | 15.26 | $5.91 | 834800 |
| 2023-01-30 | 15.66 | $5.86 | 227200 |
| 2023-01-27 | 15.45 | $5.90 | 174600 |
| 2023-01-26 | 15.39 | $5.90 | 105700 |
| 2023-01-25 | 15.46 | $5.95 | 197900 |
| 2023-01-24 | 15.73 | $6.12 | 643300 |
| 2023-01-23 | 16.05 | $6.15 | 224600 |
| 2023-01-20 | 16.53 | $5.97 | 60700 |
| 2023-01-19 | 15.89 | $5.94 | 89000 |
| 2023-01-18 | 15.23 | $5.96 | 124900 |
| 2023-01-17 | 14.56 | $6.35 | 183700 |
| 2023-01-13 | 14.52 | $6.31 | 50100 |
| 2023-01-12 | 14.28 | $6.35 | 305100 |
| 2023-01-11 | 14.03 | $6.27 | 47300 |
| 2023-01-10 | 13.93 | $6.48 | 58700 |
| 2023-01-09 | 14.00 | $6.49 | 51400 |
| 2023-01-06 | 14.26 | $6.39 | 61100 |
| 2023-01-05 | 14.18 | $6.26 | 86400 |
| 2023-01-04 | 13.81 | $6.26 | 49500 |
| 2023-01-03 | 13.56 | $6.41 | 133100 |
| 2022-12-30 | 13.33 | $6.63 | 33800 |
| 2022-12-29 | 13.59 | $6.62 | 43600 |
| 2022-12-28 | 13.32 | $6.57 | 65700 |
| 2022-12-27 | 13.03 | $6.93 | 60600 |
| 2022-12-23 | 13.49 | $6.85 | 25100 |
| 2022-12-22 | 13.58 | $6.75 | 27600 |
| 2022-12-21 | 13.67 | $6.82 | 57400 |
| 2022-12-20 | 14.10 | $6.86 | 59500 |
| 2022-12-19 | 14.55 | $6.73 | 64700 |
| 2022-12-16 | 14.78 | $6.70 | 66800 |
| 2022-12-15 | 14.63 | $6.77 | 20000 |
| 2022-12-14 | 14.47 | $6.71 | 28900 |
| 2022-12-13 | 14.42 | $6.73 | 64800 |
| 2022-12-12 | 14.27 | $6.53 | 72500 |
| 2022-12-09 | 13.54 | $6.40 | 95700 |
| 2022-12-08 | 12.50 | $6.48 | 52100 |
| 2022-12-07 | 11.52 | $6.66 | 42900 |
| 2022-12-06 | 10.72 | $6.67 | 37600 |
| 2022-12-05 | 9.97 | $6.77 | 54700 |
| 2022-12-02 | 9.45 | $7.22 | 28400 |
| 2022-12-01 | 9.78 | $7.35 | 59800 |
| 2022-11-30 | 10.21 | $7.36 | 60300 |
| 2022-11-29 | 10.58 | $7.21 | 68100 |
| 2022-11-28 | 10.63 | $7.20 | 54200 |
| 2022-11-25 | 10.86 | $7.43 | 6200 |
| 2022-11-23 | 11.01 | $7.39 | 25300 |
| 2022-11-22 | 11.45 | $7.36 | 67700 |
| 2022-11-21 | 11.90 | $7.20 | 69500 |
| 2022-11-18 | 12.47 | $7.32 | 64000 |
| 2022-11-17 | 12.71 | $7.30 | 53500 |
| 2022-11-16 | 12.95 | $7.37 | 49000 |
| 2022-11-15 | 13.19 | $7.43 | 104400 |
| 2022-11-14 | 12.91 | $7.39 | 102900 |
| 2022-11-11 | 12.68 | $7.32 | 118600 |
| 2022-11-10 | 12.43 | $7.26 | 87300 |
| 2022-11-09 | 12.54 | $7.00 | 75600 |
| 2022-11-08 | 12.55 | $7.46 | 142200 |
| 2022-11-07 | 11.77 | $7.40 | 217400 |
| 2022-11-04 | 10.83 | $7.20 | 92300 |
| 2022-11-03 | 10.47 | $7.10 | 35200 |
| 2022-11-02 | 10.48 | $7.06 | 62800 |
| 2022-11-01 | 10.31 | $7.13 | 53100 |
| 2022-10-31 | 10.25 | $6.97 | 113400 |
| 2022-10-28 | 10.19 | $6.94 | 88800 |
| 2022-10-27 | 10.60 | $6.85 | 97200 |
| 2022-10-26 | 10.55 | $6.96 | 80800 |
| 2022-10-25 | 10.59 | $6.90 | 76000 |
| 2022-10-24 | 10.75 | $6.73 | 80200 |
| 2022-10-21 | 11.28 | $6.63 | 54800 |
| 2022-10-20 | 11.59 | $6.56 | 42100 |
| 2022-10-19 | 11.91 | $6.57 | 69100 |
| 2022-10-18 | 11.73 | $6.49 | 22000 |
| 2022-10-17 | 11.63 | $6.45 | 64700 |
| 2022-10-14 | 11.50 | $6.50 | 45200 |
| 2022-10-13 | 11.69 | $6.57 | 31600 |
| 2022-10-12 | 11.90 | $6.47 | 54800 |
| 2022-10-11 | 11.88 | $6.55 | 55500 |
| 2022-10-10 | 12.22 | $6.54 | 75700 |
| 2022-10-07 | 12.73 | $6.64 | 62700 |
| 2022-10-06 | 13.33 | $6.71 | 32500 |
| 2022-10-05 | 13.80 | $6.72 | 41700 |
| 2022-10-04 | 14.35 | $6.63 | 52600 |
| 2022-10-03 | 15.11 | $6.42 | 46300 |
| 2022-09-30 | 15.90 | $6.32 | 40100 |
| 2022-09-29 | 16.06 | $6.26 | 77500 |
| 2022-09-28 | 15.79 | $6.32 | 97300 |
| 2022-09-27 | 15.50 | $6.08 | 132900 |
| 2022-09-26 | 14.57 | $6.00 | 81500 |
| 2022-09-23 | 13.70 | $6.22 | 130900 |
| 2022-09-22 | 12.91 | $6.60 | 53800 |
| 2022-09-21 | 13.06 | $6.76 | 55700 |
| 2022-09-20 | 13.47 | $6.81 | 93200 |
| 2022-09-19 | 13.71 | $6.76 | 134000 |
| 2022-09-16 | 14.01 | $6.95 | 307600 |
| 2022-09-15 | 14.32 | $6.87 | 91000 |
| 2022-09-14 | 15.03 | $7.03 | 93000 |
| 2022-09-13 | 15.75 | $6.85 | 77800 |
| 2022-09-12 | 16.52 | $6.97 | 74700 |
| 2022-09-09 | 17.01 | $6.94 | 51800 |
| 2022-09-08 | 17.78 | $6.82 | 102800 |
| 2022-09-07 | 18.41 | $6.75 | 94400 |
| 2022-09-06 | 19.19 | $6.79 | 138400 |
| 2022-09-02 | 20.06 | $7.03 | 117600 |
| 2022-09-01 | 20.78 | $6.93 | 108800 |
| 2022-08-31 | 21.85 | $7.20 | 73800 |
| 2022-08-30 | 22.56 | $7.16 | 91000 |
| 2022-08-29 | 23.23 | $7.57 | 91100 |
| 2022-08-26 | 22.81 | $7.56 | 48400 |
| 2022-08-25 | 22.27 | $7.60 | 58900 |
| 2022-08-24 | 21.53 | $7.62 | 89400 |
| 2022-08-23 | 20.76 | $7.58 | 204200 |
| 2022-08-22 | 19.94 | $7.35 | 204200 |
| 2022-08-19 | 19.24 | $7.19 | 184300 |
| 2022-08-18 | 18.90 | $7.18 | 113400 |
| 2022-08-17 | 18.72 | $6.80 | 75400 |
| 2022-08-16 | 19.09 | $6.82 | 111400 |
| 2022-08-15 | 19.37 | $6.54 | 100600 |
| 2022-08-12 | 20.24 | $6.48 | 120600 |
| 2022-08-11 | 21.00 | $6.35 | 82600 |
| 2022-08-10 | 21.93 | $6.13 | 97300 |
| 2022-08-09 | 22.55 | $6.12 | 22500 |
| 2022-08-08 | 23.04 | $6.04 | 74800 |
| 2022-08-05 | 23.55 | $6.12 | 63500 |
| 2022-08-04 | 24.10 | $6.09 | 57700 |
| 2022-08-03 | 24.46 | $6.16 | 81100 |
| 2022-08-02 | 24.83 | $6.25 | 75600 |
| 2022-08-01 | 25.67 | $6.31 | 95300 |
| 2022-07-29 | 26.65 | $6.39 | 102400 |
| 2022-07-28 | 27.72 | $6.31 | 77600 |
| 2022-07-27 | 28.85 | $6.33 | 36900 |
| 2022-07-26 | 30.10 | $6.31 | 101000 |
| 2022-07-25 | 31.41 | $6.28 | 88800 |
| 2022-07-22 | 32.80 | $6.07 | 185400 |
| 2022-07-21 | 33.25 | $6.01 | 28700 |
| 2022-07-20 | 33.86 | $6.18 | 38400 |
| 2022-07-19 | 34.51 | $6.09 | 25800 |
| 2022-07-18 | 35.46 | $6.01 | 55400 |
| 2022-07-15 | 36.23 | $5.86 | 67600 |
| 2022-07-14 | 36.44 | $5.64 | 93200 |
| 2022-07-13 | 36.05 | $5.74 | 164300 |
| 2022-07-12 | 35.70 | $5.62 | 107600 |
| 2022-07-11 | 35.34 | $5.94 | 55900 |
| 2022-07-08 | 35.37 | $5.95 | 70600 |
| 2022-07-07 | 35.35 | $5.96 | 102900 |
| 2022-07-06 | 35.32 | $5.65 | 164000 |
| 2022-07-05 | 34.69 | $5.60 | 243000 |
| 2022-07-01 | 34.08 | $6.15 | 175800 |
| 2022-06-30 | 33.84 | $5.89 | 308700 |
| 2022-06-29 | 33.59 | $6.13 | 157900 |
| 2022-06-28 | 33.49 | $6.31 | 102500 |
| 2022-06-27 | 33.57 | $6.05 | 129000 |
| 2022-06-24 | 32.75 | $5.79 | 272800 |
| 2022-06-23 | 31.26 | $5.47 | 261200 |
| 2022-06-22 | 29.51 | $5.85 | 151900 |
| 2022-06-21 | 28.03 | $6.13 | 332000 |
| 2022-06-17 | 26.56 | $5.97 | 456100 |
| 2022-06-16 | 24.94 | $6.13 | 268100 |
| 2022-06-15 | 23.44 | $6.44 | 226100 |
| 2022-06-14 | 22.02 | $6.31 | 281200 |
| 2022-06-13 | 20.62 | $6.49 | 359900 |
| 2022-06-10 | 19.29 | $6.99 | 216200 |
| 2022-06-09 | 18.80 | $6.95 | 202900 |
| 2022-06-08 | 18.16 | $6.99 | 435300 |
| 2022-06-07 | 17.85 | $7.06 | 381100 |
| 2022-06-06 | 17.52 | $7.00 | 519300 |
| 2022-06-03 | 17.17 | $7.06 | 424300 |
| 2022-06-02 | 16.91 | $7.10 | 366200 |
| 2022-06-01 | 16.63 | $6.99 | 420000 |
| 2022-05-31 | 16.37 | $6.98 | 320000 |
| 2022-05-27 | 16.08 | $7.11 | 203500 |
| 2022-05-26 | 16.06 | $7.05 | 354100 |
| 2022-05-25 | 15.89 | $6.85 | 450400 |
| 2022-05-24 | 15.71 | $6.97 | 91900 |
| 2022-05-23 | 15.90 | $6.92 | 484300 |
| 2022-05-20 | 16.11 | $6.96 | 73600 |
| 2022-05-19 | 16.59 | $7.02 | 131600 |
| 2022-05-18 | 17.09 | $6.91 | 193600 |
| 2022-05-17 | 17.68 | $7.00 | 242300 |
| 2022-05-16 | 18.56 | $7.03 | 201700 |
| 2022-05-13 | 19.45 | $7.00 | 229600 |
| 2022-05-12 | 20.42 | $6.97 | 214900 |
| 2022-05-11 | 21.49 | $6.97 | 163600 |
| 2022-05-10 | 22.55 | $6.94 | 104100 |
| 2022-05-09 | 23.67 | $6.99 | 188600 |
| 2022-05-06 | 24.75 | $7.37 | 98100 |
| 2022-05-05 | 25.89 | $7.45 | 185900 |
| 2022-05-04 | 26.89 | $7.79 | 316200 |
| 2022-05-03 | 26.60 | $7.54 | 308500 |
| 2022-05-02 | 26.78 | $7.37 | 233900 |
| 2022-04-29 | 26.17 | $7.40 | 107900 |
| 2022-04-28 | 25.35 | $7.50 | 166700 |
| 2022-04-27 | 24.54 | $7.25 | 162600 |
| 2022-04-26 | 24.02 | $7.13 | 77800 |
| 2022-04-25 | 23.47 | $7.21 | 158500 |
| 2022-04-22 | 22.90 | $7.33 | 118600 |
| 2022-04-21 | 21.86 | $7.23 | 257300 |
| 2022-04-20 | 20.48 | $7.44 | 63000 |
| 2022-04-19 | 19.29 | $7.20 | 102500 |
| 2022-04-18 | 18.09 | $7.33 | 460900 |
| 2022-04-14 | 16.83 | $6.80 | 405200 |
| 2022-04-13 | 15.98 | $6.50 | 58300 |
| 2022-04-12 | 16.07 | $6.13 | 94900 |
| 2022-04-11 | 16.27 | $6.30 | 104900 |
| 2022-04-08 | 15.88 | $6.46 | 103900 |
| 2022-04-07 | 15.67 | $6.30 | 23300 |
| 2022-04-06 | 15.46 | $6.33 | 39500 |
| 2022-04-05 | 15.01 | $6.44 | 39400 |
| 2022-04-04 | 14.41 | $6.54 | 51100 |
| 2022-04-01 | 13.78 | $6.52 | 95900 |
| 2022-03-31 | 12.89 | $6.45 | 58000 |
| 2022-03-30 | 12.10 | $6.45 | 62300 |
| 2022-03-29 | 11.27 | $6.32 | 42200 |
| 2022-03-28 | 10.61 | $6.14 | 151100 |
| 2022-03-25 | 9.92 | $6.52 | 252000 |
| 2022-03-24 | 9.19 | $5.90 | 97500 |
| 2022-03-23 | 9.41 | $5.42 | 67100 |
| 2022-03-22 | 9.69 | $5.69 | 24800 |
| 2022-03-21 | 9.88 | $5.67 | 115200 |
| 2022-03-18 | 10.08 | $5.86 | 184900 |
| 2022-03-17 | 10.29 | $5.70 | 48200 |
| 2022-03-16 | 10.75 | $5.58 | 14300 |
| 2022-03-15 | 11.23 | $5.53 | 20200 |
| 2022-03-14 | 11.44 | $5.70 | 93400 |
| 2022-03-11 | 11.66 | $6.00 | 31300 |
| 2022-03-10 | 11.50 | $6.01 | 68100 |
| 2022-03-09 | 11.35 | $5.85 | 85500 |
| 2022-03-08 | 11.20 | $6.25 | 310300 |
| 2022-03-07 | 10.08 | $6.02 | 374800 |
| 2022-03-04 | 10.38 | $5.96 | 82300 |
| 2022-03-03 | 10.74 | $5.99 | 31000 |
| 2022-03-02 | 10.87 | $5.99 | 28900 |
| 2022-03-01 | 11.11 | $5.98 | 36300 |
| 2022-02-28 | 11.36 | $6.04 | 21600 |
| 2022-02-25 | 11.62 | $5.88 | 16500 |
| 2022-02-24 | 12.06 | $5.88 | 57700 |
| 2022-02-23 | 12.53 | $5.69 | 15800 |
| 2022-02-22 | 12.26 | $5.63 | 8300 |
| 2022-02-18 | 11.98 | $5.78 | 6800 |
| 2022-02-17 | 12.18 | $5.75 | 8500 |
| 2022-02-16 | 12.42 | $5.80 | 6200 |
| 2022-02-15 | 12.47 | $5.75 | 4900 |
| 2022-02-14 | 12.52 | $5.65 | 6500 |
| 2022-02-11 | 12.58 | $5.80 | 14500 |
| 2022-02-10 | 12.68 | $5.79 | 4900 |
| 2022-02-09 | 12.99 | $5.68 | 4800 |
| 2022-02-08 | 12.99 | $5.56 | 9500 |
| 2022-02-07 | 12.99 | $5.77 | 22300 |
| 2022-02-04 | 13.39 | $5.69 | 4000 |
| 2022-02-03 | 13.61 | $5.56 | 27300 |
| 2022-02-02 | 13.84 | $5.80 | 39700 |
| 2022-02-01 | 13.82 | $5.80 | 68300 |
| 2022-01-31 | 14.54 | $5.55 | 30900 |
| 2022-01-28 | 14.39 | $5.46 | 4900 |
| 2022-01-27 | 13.92 | $5.42 | 4000 |
| 2022-01-26 | 13.39 | $5.45 | 9600 |
| 2022-01-25 | 13.08 | $5.54 | 18200 |
| 2022-01-24 | 12.74 | $5.14 | 28800 |
| 2022-01-21 | 11.77 | $5.59 | 11800 |
| 2022-01-20 | 12.33 | $5.68 | 13400 |
| 2022-01-19 | 12.47 | $5.72 | 24700 |
| 2022-01-18 | 12.62 | $5.77 | 74900 |
| 2022-01-14 | 12.35 | $5.67 | 3400 |
| 2022-01-13 | 12.06 | $5.74 | 7300 |
| 2022-01-12 | 11.99 | $5.66 | 40700 |
| 2022-01-11 | 11.92 | $5.72 | 31500 |
| 2022-01-10 | 12.02 | $5.72 | 33000 |
| 2022-01-07 | 12.25 | $5.66 | 2900 |
| 2022-01-06 | 12.02 | $5.61 | 5400 |
| 2022-01-05 | 11.89 | $5.62 | 14100 |
| 2022-01-04 | 11.74 | $5.61 | 12300 |
| 2022-01-03 | 11.60 | $5.75 | 14500 |
| 2021-12-31 | 11.44 | $5.68 | 15300 |
| 2021-12-30 | 11.49 | $5.66 | 5600 |
| 2021-12-29 | 11.22 | $5.59 | 15500 |
| 2021-12-28 | 10.94 | $5.70 | 64500 |
| 2021-12-27 | 10.70 | $5.15 | 9000 |
| 2021-12-23 | 10.74 | $5.27 | 3600 |
| 2021-12-22 | 10.43 | $5.15 | 11800 |
| 2021-12-21 | 10.09 | $5.16 | 33100 |
| 2021-12-20 | 9.74 | $5.22 | 17400 |
| 2021-12-17 | 9.90 | $5.39 | 9600 |
| 2021-12-16 | 10.39 | $5.31 | 4600 |
| 2021-12-15 | 10.76 | $5.33 | 7000 |
| 2021-12-14 | 11.11 | $5.33 | 8900 |
| 2021-12-13 | 11.47 | $5.42 | 12800 |
| 2021-12-10 | 11.99 | $5.50 | 8200 |
| 2021-12-09 | 12.53 | $5.41 | 9900 |
| 2021-12-08 | 12.67 | $5.53 | 6700 |
| 2021-12-07 | 13.27 | $5.49 | 12300 |
| 2021-12-06 | 13.55 | $5.27 | 16600 |
| 2021-12-03 | 13.47 | $5.38 | 24300 |
| 2021-12-02 | 13.72 | $5.41 | 52700 |
| 2021-12-01 | 14.19 | $5.33 | 41500 |
| 2021-11-30 | 14.69 | $5.49 | 30000 |
| 2021-11-29 | 15.43 | $5.34 | 28800 |
| 2021-11-26 | 15.90 | $5.30 | 3700 |
| 2021-11-24 | 15.99 | $5.15 | 5300 |
| 2021-11-23 | 15.39 | $5.08 | 40000 |
| 2021-11-22 | 14.71 | $5.10 | 21600 |
| 2021-11-19 | 14.15 | $5.18 | 10600 |
| 2021-11-18 | 13.74 | $5.20 | 15300 |
| 2021-11-17 | 13.37 | $5.23 | 28200 |
| 2021-11-16 | 12.97 | $5.36 | 16700 |
| 2021-11-15 | 12.90 | $5.28 | 38800 |
| 2021-11-12 | 12.82 | $5.57 | 7300 |
| 2021-11-11 | 13.27 | $5.58 | 5900 |
| 2021-11-10 | 13.75 | $5.62 | 14100 |
| 2021-11-09 | 13.97 | $5.74 | 13400 |
| 2021-11-08 | 14.35 | $5.75 | 45200 |
| 2021-11-05 | 14.70 | $5.65 | 10200 |
| 2021-11-04 | 15.40 | $5.57 | 9800 |
| 2021-11-03 | 16.13 | $5.60 | 12100 |
| 2021-11-02 | 16.93 | $5.50 | 35400 |
| 2021-11-01 | 17.76 | $5.63 | 12000 |
| 2021-10-29 | 18.20 | $5.43 | 11900 |
| 2021-10-28 | 18.72 | $5.54 | 27300 |
| 2021-10-27 | 19.27 | $5.57 | 20400 |
| 2021-10-26 | 19.62 | $5.60 | 36800 |
| 2021-10-25 | 19.96 | $5.50 | 33000 |
| 2021-10-22 | 20.32 | $5.56 | 20500 |
| 2021-10-21 | 20.69 | $5.67 | 9100 |
| 2021-10-20 | 20.80 | $5.76 | 4300 |
| 2021-10-19 | 20.95 | $5.64 | 26300 |
| 2021-10-18 | 21.15 | $5.56 | 23900 |
| 2021-10-15 | 21.36 | $5.62 | 20600 |
| 2021-10-14 | 21.41 | $5.79 | 14700 |
| 2021-10-13 | 21.14 | $5.74 | 12700 |
| 2021-10-12 | 20.81 | $5.80 | 13800 |
| 2021-10-11 | 20.55 | $5.78 | 31800 |
| 2021-10-08 | 20.34 | $5.80 | 39400 |
| 2021-10-07 | 20.04 | $5.76 | 25100 |
| 2021-10-06 | 20.16 | $5.80 | 46300 |
| 2021-10-05 | 20.29 | $5.78 | 100500 |
| 2021-10-04 | 20.42 | $5.70 | 117200 |
| 2021-10-01 | 20.56 | $6.10 | 271800 |
| 2021-09-30 | 19.45 | $6.44 | 230100 |
| 2021-09-29 | 18.60 | $5.44 | 12600 |
| 2021-09-28 | 19.28 | $5.39 | 37000 |
| 2021-09-27 | 20.00 | $5.43 | 34700 |
| 2021-09-24 | 20.43 | $5.42 | 132500 |
| 2021-09-23 | 21.03 | $5.20 | 12700 |
| 2021-09-22 | 21.78 | $5.19 | 3400 |
| 2021-09-21 | 22.57 | $5.15 | 32500 |
| 2021-09-20 | 23.59 | $5.17 | 12500 |
| 2021-09-17 | 24.67 | $5.15 | 146000 |
| 2021-09-16 | 25.80 | $5.00 | 56000 |
| 2021-09-15 | 27.00 | $5.18 | 42900 |
| 2021-09-14 | 27.76 | $5.19 | 28700 |
| 2021-09-13 | 28.32 | $5.18 | 18200 |
| 2021-09-10 | 28.90 | $5.20 | 11500 |
| 2021-09-09 | 29.11 | $5.20 | 71500 |
| 2021-09-08 | 29.34 | $5.10 | 20800 |
| 2021-09-07 | 29.73 | $5.09 | 18300 |
| 2021-09-03 | 30.07 | $4.96 | 23300 |
| 2021-09-02 | 30.65 | $5.01 | 18800 |
| 2021-09-01 | 30.81 | $5.10 | 11400 |
| 2021-08-31 | 30.95 | $5.11 | 14300 |
| 2021-08-30 | 30.97 | $5.08 | 4800 |
| 2021-08-27 | 31.09 | $5.10 | 25200 |
| 2021-08-26 | 31.18 | $5.10 | 26600 |
| 2021-08-25 | 31.37 | $5.04 | 16100 |
| 2021-08-24 | 31.53 | $5.08 | 16700 |
| 2021-08-23 | 31.71 | $4.82 | 21700 |
| 2021-08-20 | 32.35 | $4.73 | 26000 |
| 2021-08-19 | 33.31 | $4.71 | 27100 |
| 2021-08-18 | 34.32 | $4.93 | 44600 |
| 2021-08-17 | 35.26 | $4.81 | 23100 |
| 2021-08-16 | 36.21 | $4.81 | 58600 |
| 2021-08-13 | 37.20 | $5.04 | 37700 |
| 2021-08-12 | 37.60 | $5.19 | 39400 |
| 2021-08-11 | 37.86 | $5.20 | 65600 |
| 2021-08-10 | 38.14 | $4.86 | 40600 |
| 2021-08-09 | 38.79 | $4.76 | 72000 |
| 2021-08-06 | 39.47 | $5.04 | 29800 |
| 2021-08-05 | 39.30 | $5.03 | 56800 |
| 2021-08-04 | 39.13 | $4.95 | 12000 |
| 2021-08-03 | 39.08 | $5.04 | 45400 |
| 2021-08-02 | 39.04 | $4.93 | 38000 |
| 2021-07-30 | 38.69 | $5.07 | 8900 |
| 2021-07-29 | 37.90 | $5.11 | 20600 |
| 2021-07-28 | 37.07 | $4.97 | 36500 |
| 2021-07-27 | 36.28 | $5.07 | 19700 |
| 2021-07-26 | 35.45 | $5.03 | 40200 |
| 2021-07-23 | 34.25 | $5.12 | 25100 |
| 2021-07-22 | 32.89 | $5.15 | 48100 |
| 2021-07-21 | 31.34 | $5.13 | 25200 |
| 2021-07-20 | 29.71 | $5.07 | 54800 |
| 2021-07-19 | 27.99 | $5.15 | 60500 |
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