Is First Trust Specialty Finance and Financial Opportunities Fund (FGB) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Specialty Finance and Financial Opportunities Fund (FGB) research center and poll results.
NYSE : FGB
First Trust Specialty Finance and Financial Opportunities Fund
$4.15 USD
$0.01 (0.12%)
- Volume
- 15.5K
- Average Volume
- 35.43K
- Market Capitalization
- $59.63M
- P/E Ratio
- 5.00
- Dividend Yield
- 46.39%
- Price Target
- Year High
- $4.64
- Year Low
- $3.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.44
- Current Ratio
- $2.29
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.10
2025-06-30
Close Price
$4.15
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.90
Average
3.70
Maximum
4.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-30 | 4.10 | $4.15 | — |
| 2025-06-27 | 4.09 | $4.15 | 15500 |
| 2025-06-26 | 4.09 | $4.15 | 128300 |
| 2025-06-25 | 4.08 | $4.10 | 65339 |
| 2025-06-24 | 4.08 | $4.11 | 12631 |
| 2025-06-23 | 4.07 | $4.09 | 54904 |
| 2025-06-20 | 4.06 | $4.11 | 21000 |
| 2025-06-18 | 4.06 | $4.12 | 32611 |
| 2025-06-17 | 4.06 | $4.08 | 6927 |
| 2025-06-16 | 4.06 | $4.07 | 62346 |
| 2025-06-13 | 4.06 | $4.12 | 14446 |
| 2025-06-12 | 4.06 | $4.14 | 29341 |
| 2025-06-11 | 4.05 | $4.15 | 12536 |
| 2025-06-10 | 4.04 | $4.16 | 8148 |
| 2025-06-09 | 4.03 | $4.14 | 33900 |
| 2025-06-06 | 4.02 | $4.11 | 162331 |
| 2025-06-05 | 4.01 | $4.00 | 18800 |
| 2025-06-04 | 4.00 | $4.05 | 17045 |
| 2025-06-03 | 3.99 | $4.00 | 3444 |
| 2025-06-02 | 3.98 | $4.02 | 36900 |
| 2025-05-30 | 3.97 | $4.02 | 58123 |
| 2025-05-29 | 3.96 | $4.11 | 55600 |
| 2025-05-28 | 3.95 | $3.99 | 10843 |
| 2025-05-27 | 3.95 | $3.97 | 25314 |
| 2025-05-23 | 3.95 | $3.94 | 5400 |
| 2025-05-22 | 3.95 | $3.99 | 36400 |
| 2025-05-21 | 3.94 | $4.07 | 47138 |
| 2025-05-20 | 3.93 | $4.10 | 27800 |
| 2025-05-19 | 3.92 | $4.10 | 15601 |
| 2025-05-16 | 3.90 | $4.05 | 31100 |
| 2025-05-15 | 3.89 | $4.00 | 18000 |
| 2025-05-14 | 3.88 | $4.02 | 17536 |
| 2025-05-13 | 3.86 | $4.00 | 35700 |
| 2025-05-12 | 3.85 | $3.98 | 40843 |
| 2025-05-09 | 3.84 | $3.88 | 62813 |
| 2025-05-08 | 3.83 | $3.85 | 21238 |
| 2025-05-07 | 3.82 | $3.83 | 82400 |
| 2025-05-06 | 3.81 | $3.83 | 41000 |
| 2025-05-05 | 3.81 | $3.83 | 23221 |
| 2025-05-02 | 3.81 | $3.87 | 17138 |
| 2025-05-01 | 3.82 | $3.87 | 27500 |
| 2025-04-30 | 3.84 | $3.87 | 58100 |
| 2025-04-29 | 3.86 | $3.92 | 40300 |
| 2025-04-28 | 3.88 | $3.94 | 23901 |
| 2025-04-25 | 3.90 | $3.94 | 8044 |
| 2025-04-24 | 3.92 | $3.89 | 19100 |
| 2025-04-23 | 3.94 | $3.87 | 12300 |
| 2025-04-22 | 3.96 | $3.77 | 37500 |
| 2025-04-21 | 3.99 | $3.73 | 25300 |
| 2025-04-17 | 4.02 | $3.85 | 24700 |
| 2025-04-16 | 4.04 | $3.77 | 19700 |
| 2025-04-15 | 4.06 | $3.78 | 38600 |
| 2025-04-14 | 4.09 | $3.78 | 31400 |
| 2025-04-11 | 4.11 | $3.67 | 20800 |
| 2025-04-10 | 4.13 | $3.70 | 11700 |
| 2025-04-09 | 4.15 | $3.78 | 89100 |
| 2025-04-08 | 4.17 | $3.62 | 87700 |
| 2025-04-07 | 4.20 | $3.65 | 43800 |
| 2025-04-04 | 4.23 | $3.86 | 110000 |
| 2025-04-03 | 4.25 | $4.16 | 63800 |
| 2025-04-02 | 4.25 | $4.28 | 6400 |
| 2025-04-01 | 4.25 | $4.28 | 24000 |
| 2025-03-31 | 4.26 | $4.30 | 16500 |
| 2025-03-28 | 4.27 | $4.30 | 36600 |
| 2025-03-27 | 4.27 | $4.34 | 21100 |
| 2025-03-26 | 4.28 | $4.31 | 6900 |
| 2025-03-25 | 4.28 | $4.32 | 61100 |
| 2025-03-24 | 4.28 | $4.31 | 21100 |
| 2025-03-21 | 4.29 | $4.25 | 75800 |
| 2025-03-20 | 4.31 | $4.31 | 19700 |
| 2025-03-19 | 4.32 | $4.27 | 32000 |
| 2025-03-18 | 4.34 | $4.24 | 7400 |
| 2025-03-17 | 4.35 | $4.18 | 21600 |
| 2025-03-14 | 4.37 | $4.15 | 14400 |
| 2025-03-13 | 4.38 | $4.12 | 14800 |
| 2025-03-12 | 4.40 | $4.17 | 21600 |
| 2025-03-11 | 4.41 | $4.18 | 43900 |
| 2025-03-10 | 4.43 | $4.22 | 43000 |
| 2025-03-07 | 4.44 | $4.26 | 55700 |
| 2025-03-06 | 4.45 | $4.24 | 35400 |
| 2025-03-05 | 4.46 | $4.31 | 27100 |
| 2025-03-04 | 4.47 | $4.40 | 44300 |
| 2025-03-03 | 4.47 | $4.45 | 36900 |
| 2025-02-28 | 4.47 | $4.41 | 59500 |
| 2025-02-27 | 4.47 | $4.41 | 53100 |
| 2025-02-26 | 4.47 | $4.39 | 37100 |
| 2025-02-25 | 4.47 | $4.42 | 31400 |
| 2025-02-24 | 4.47 | $4.48 | 32200 |
| 2025-02-21 | 4.46 | $4.61 | 75100 |
| 2025-02-20 | 4.45 | $4.58 | 57000 |
| 2025-02-19 | 4.45 | $4.53 | 19600 |
| 2025-02-18 | 4.44 | $4.50 | 90700 |
| 2025-02-14 | 4.43 | $4.50 | 13900 |
| 2025-02-13 | 4.42 | $4.42 | 59800 |
| 2025-02-12 | 4.42 | $4.54 | 19900 |
| 2025-02-11 | 4.40 | $4.43 | 27300 |
| 2025-02-10 | 4.39 | $4.44 | 25600 |
| 2025-02-07 | 4.38 | $4.45 | 25100 |
| 2025-02-06 | 4.37 | $4.45 | 24800 |
| 2025-02-05 | 4.36 | $4.44 | 25700 |
| 2025-02-04 | 4.36 | $4.47 | 19300 |
| 2025-02-03 | 4.35 | $4.44 | 11400 |
| 2025-01-31 | 4.35 | $4.41 | 69700 |
| 2025-01-30 | 4.34 | $4.43 | 50000 |
| 2025-01-29 | 4.33 | $4.41 | 17900 |
| 2025-01-28 | 4.32 | $4.43 | 26500 |
| 2025-01-27 | 4.32 | $4.40 | 23700 |
| 2025-01-24 | 4.31 | $4.39 | 35500 |
| 2025-01-23 | 4.30 | $4.42 | 216300 |
| 2025-01-22 | 4.28 | $4.41 | 18400 |
| 2025-01-21 | 4.27 | $4.37 | 36500 |
| 2025-01-17 | 4.26 | $4.38 | 18300 |
| 2025-01-16 | 4.25 | $4.31 | 31900 |
| 2025-01-15 | 4.25 | $4.30 | 29100 |
| 2025-01-14 | 4.25 | $4.22 | 27000 |
| 2025-01-13 | 4.25 | $4.21 | 28500 |
| 2025-01-10 | 4.26 | $4.27 | 68800 |
| 2025-01-08 | 4.26 | $4.25 | 10500 |
| 2025-01-07 | 4.26 | $4.27 | 35500 |
| 2025-01-06 | 4.26 | $4.36 | 42800 |
| 2025-01-03 | 4.26 | $4.36 | 18900 |
| 2025-01-02 | 4.25 | $4.30 | 11300 |
| 2024-12-31 | 4.25 | $4.21 | 76200 |
| 2024-12-30 | 4.25 | $4.26 | 25600 |
| 2024-12-27 | 4.25 | $4.31 | 18800 |
| 2024-12-26 | 4.25 | $4.30 | 26600 |
| 2024-12-24 | 4.25 | $4.25 | 9100 |
| 2024-12-23 | 4.25 | $4.15 | 85600 |
| 2024-12-20 | 4.25 | $4.14 | 27400 |
| 2024-12-19 | 4.25 | $4.16 | 31000 |
| 2024-12-18 | 4.25 | $4.12 | 39600 |
| 2024-12-17 | 4.26 | $4.28 | 7800 |
| 2024-12-16 | 4.26 | $4.30 | 12000 |
| 2024-12-13 | 4.25 | $4.29 | 15000 |
| 2024-12-12 | 4.25 | $4.30 | 16000 |
| 2024-12-11 | 4.24 | $4.32 | 67900 |
| 2024-12-10 | 4.24 | $4.26 | 31100 |
| 2024-12-09 | 4.23 | $4.29 | 24900 |
| 2024-12-06 | 4.23 | $4.25 | 11600 |
| 2024-12-05 | 4.22 | $4.30 | 53100 |
| 2024-12-04 | 4.21 | $4.26 | 9300 |
| 2024-12-03 | 4.20 | $4.25 | 29100 |
| 2024-12-02 | 4.19 | $4.28 | 62100 |
| 2024-11-29 | 4.18 | $4.28 | 35800 |
| 2024-11-27 | 4.17 | $4.24 | 32600 |
| 2024-11-26 | 4.17 | $4.22 | 24800 |
| 2024-11-25 | 4.16 | $4.22 | 82100 |
| 2024-11-22 | 4.16 | $4.16 | 40200 |
| 2024-11-21 | 4.16 | $4.23 | 46700 |
| 2024-11-20 | 4.15 | $4.24 | 45300 |
| 2024-11-19 | 4.15 | $4.23 | 118500 |
| 2024-11-18 | 4.15 | $4.22 | 41200 |
| 2024-11-15 | 4.14 | $4.25 | 76700 |
| 2024-11-14 | 4.14 | $4.18 | 55600 |
| 2024-11-13 | 4.14 | $4.18 | 28600 |
| 2024-11-12 | 4.13 | $4.17 | 13000 |
| 2024-11-11 | 4.13 | $4.17 | 115400 |
| 2024-11-08 | 4.13 | $4.17 | 39800 |
| 2024-11-07 | 4.13 | $4.15 | 76900 |
| 2024-11-06 | 4.12 | $4.11 | 43600 |
| 2024-11-05 | 4.12 | $4.08 | 38700 |
| 2024-11-04 | 4.12 | $4.06 | 91200 |
| 2024-11-01 | 4.12 | $4.11 | 35700 |
| 2024-10-31 | 4.12 | $4.10 | 13200 |
| 2024-10-30 | 4.12 | $4.13 | 20700 |
| 2024-10-29 | 4.12 | $4.12 | 65100 |
| 2024-10-28 | 4.12 | $4.13 | 44100 |
| 2024-10-25 | 4.11 | $4.11 | 168600 |
| 2024-10-24 | 4.11 | $4.16 | 40900 |
| 2024-10-23 | 4.11 | $4.17 | 44000 |
| 2024-10-22 | 4.10 | $4.17 | 54900 |
| 2024-10-21 | 4.10 | $4.16 | 36200 |
| 2024-10-18 | 4.10 | $4.15 | 16900 |
| 2024-10-17 | 4.09 | $4.14 | 34700 |
| 2024-10-16 | 4.09 | $4.11 | 79100 |
| 2024-10-15 | 4.09 | $4.12 | 105600 |
| 2024-10-14 | 4.09 | $4.13 | 118700 |
| 2024-10-11 | 4.09 | $4.10 | 49100 |
| 2024-10-10 | 4.09 | $4.12 | 51400 |
| 2024-10-09 | 4.09 | $4.10 | 124100 |
| 2024-10-08 | 4.09 | $4.10 | 114300 |
| 2024-10-07 | 4.07 | $4.05 | 48600 |
| 2024-10-04 | 4.06 | $4.05 | 183400 |
| 2024-10-03 | 4.05 | $4.10 | 86800 |
| 2024-10-02 | 4.04 | $4.07 | 31700 |
| 2024-10-01 | 4.03 | $4.09 | 48600 |
| 2024-09-30 | 4.02 | $4.07 | 262300 |
| 2024-09-27 | 4.02 | $4.08 | 19900 |
| 2024-09-26 | 4.01 | $4.05 | 70000 |
| 2024-09-25 | 4.00 | $4.07 | 75600 |
| 2024-09-24 | 3.99 | $4.11 | 62300 |
| 2024-09-23 | 3.97 | $4.13 | 41100 |
| 2024-09-20 | 3.96 | $4.05 | 136200 |
| 2024-09-19 | 3.95 | $4.14 | 28100 |
| 2024-09-18 | 3.94 | $4.13 | 29200 |
| 2024-09-17 | 3.93 | $4.12 | 90800 |
| 2024-09-16 | 3.92 | $4.08 | 23500 |
| 2024-09-13 | 3.92 | $4.10 | 39600 |
| 2024-09-12 | 3.91 | $4.06 | 65100 |
| 2024-09-11 | 3.90 | $4.10 | 211900 |
| 2024-09-10 | 3.89 | $3.82 | 49900 |
| 2024-09-09 | 3.89 | $3.85 | 18500 |
| 2024-09-06 | 3.89 | $3.83 | 22000 |
| 2024-09-05 | 3.89 | $3.83 | 47200 |
| 2024-09-04 | 3.89 | $3.93 | 17300 |
| 2024-09-03 | 3.88 | $3.91 | 37500 |
| 2024-08-30 | 3.87 | $3.93 | 122800 |
| 2024-08-29 | 3.87 | $3.87 | 48000 |
| 2024-08-28 | 3.87 | $3.87 | 25700 |
| 2024-08-27 | 3.87 | $3.86 | 23600 |
| 2024-08-26 | 3.88 | $3.88 | 22800 |
| 2024-08-23 | 3.88 | $3.87 | 18900 |
| 2024-08-22 | 3.89 | $3.84 | 29900 |
| 2024-08-21 | 3.90 | $3.89 | 28800 |
| 2024-08-20 | 3.90 | $3.93 | 36500 |
| 2024-08-19 | 3.90 | $3.94 | 27900 |
| 2024-08-16 | 3.91 | $3.99 | 19100 |
| 2024-08-15 | 3.91 | $3.93 | 41200 |
| 2024-08-14 | 3.91 | $3.91 | 9600 |
| 2024-08-13 | 3.91 | $3.89 | 20200 |
| 2024-08-12 | 3.92 | $3.87 | 35500 |
| 2024-08-09 | 3.93 | $3.85 | 30000 |
| 2024-08-08 | 3.93 | $3.86 | 33200 |
| 2024-08-07 | 3.94 | $3.74 | 29900 |
| 2024-08-06 | 3.95 | $3.72 | 20300 |
| 2024-08-05 | 3.97 | $3.69 | 129000 |
| 2024-08-02 | 3.98 | $3.91 | 25300 |
| 2024-08-01 | 3.99 | $3.95 | 32400 |
| 2024-07-31 | 3.99 | $3.96 | 27000 |
| 2024-07-30 | 3.98 | $3.96 | 6100 |
| 2024-07-29 | 3.98 | $3.98 | 18500 |
| 2024-07-26 | 3.98 | $3.97 | 32500 |
| 2024-07-25 | 3.97 | $3.96 | 72400 |
| 2024-07-24 | 3.97 | $4.00 | 8500 |
| 2024-07-23 | 3.96 | $3.98 | 29100 |
| 2024-07-22 | 3.96 | $4.02 | 66100 |
| 2024-07-19 | 3.95 | $3.99 | 28000 |
| 2024-07-18 | 3.94 | $3.96 | 14400 |
| 2024-07-17 | 3.94 | $4.02 | 98200 |
| 2024-07-16 | 3.93 | $4.04 | 79000 |
| 2024-07-15 | 3.92 | $4.01 | 27300 |
| 2024-07-12 | 3.91 | $3.97 | 28400 |
| 2024-07-11 | 3.90 | $3.97 | 34400 |
| 2024-07-10 | 3.90 | $3.99 | 49900 |
| 2024-07-09 | 3.89 | $4.01 | 107400 |
| 2024-07-08 | 3.88 | $3.97 | 24400 |
| 2024-07-05 | 3.87 | $3.99 | 54700 |
| 2024-07-03 | 3.87 | $3.95 | 33300 |
| 2024-07-02 | 3.86 | $3.94 | 13100 |
| 2024-07-01 | 3.86 | $3.92 | 67700 |
| 2024-06-28 | 3.86 | $3.89 | 40300 |
| 2024-06-27 | 3.85 | $3.86 | 59900 |
| 2024-06-26 | 3.85 | $3.85 | 25000 |
| 2024-06-25 | 3.84 | $3.89 | 16200 |
| 2024-06-24 | 3.84 | $3.87 | 25200 |
| 2024-06-21 | 3.83 | $3.89 | 50300 |
| 2024-06-20 | 3.83 | $3.85 | 19200 |
| 2024-06-18 | 3.83 | $3.88 | 76000 |
| 2024-06-17 | 3.84 | $3.83 | 17100 |
| 2024-06-14 | 3.84 | $3.79 | 18000 |
| 2024-06-13 | 3.84 | $3.82 | 38100 |
| 2024-06-12 | 3.84 | $3.87 | 24700 |
| 2024-06-11 | 3.85 | $3.86 | 21400 |
| 2024-06-10 | 3.84 | $3.85 | 182700 |
| 2024-06-07 | 3.85 | $3.85 | 41600 |
| 2024-06-06 | 3.85 | $3.82 | 28000 |
| 2024-06-05 | 3.85 | $3.86 | 27600 |
| 2024-06-04 | 3.84 | $3.86 | 37900 |
| 2024-06-03 | 3.84 | $3.89 | 105500 |
| 2024-05-31 | 3.84 | $3.85 | 68200 |
| 2024-05-30 | 3.84 | $3.81 | 27500 |
| 2024-05-29 | 3.83 | $3.74 | 17800 |
| 2024-05-28 | 3.83 | $3.76 | 37900 |
| 2024-05-24 | 3.83 | $3.79 | 36300 |
| 2024-05-23 | 3.83 | $3.79 | 70400 |
| 2024-05-22 | 3.82 | $3.85 | 37400 |
| 2024-05-21 | 3.82 | $3.92 | 24800 |
| 2024-05-20 | 3.80 | $3.90 | 28200 |
| 2024-05-17 | 3.79 | $3.87 | 43900 |
| 2024-05-16 | 3.77 | $3.85 | 24400 |
| 2024-05-15 | 3.76 | $3.90 | 39000 |
| 2024-05-14 | 3.74 | $3.91 | 186300 |
| 2024-05-13 | 3.72 | $3.82 | 32000 |
| 2024-05-10 | 3.71 | $3.88 | 86300 |
| 2024-05-09 | 3.69 | $3.85 | 79900 |
| 2024-05-08 | 3.68 | $3.82 | 38800 |
| 2024-05-07 | 3.67 | $3.82 | 27900 |
| 2024-05-06 | 3.66 | $3.82 | 21400 |
| 2024-05-03 | 3.66 | $3.80 | 314100 |
| 2024-05-02 | 3.65 | $3.80 | 98100 |
| 2024-05-01 | 3.64 | $3.79 | 23900 |
| 2024-04-30 | 3.63 | $3.75 | 47200 |
| 2024-04-29 | 3.63 | $3.75 | 79100 |
| 2024-04-26 | 3.63 | $3.71 | 33500 |
| 2024-04-25 | 3.63 | $3.68 | 22300 |
| 2024-04-24 | 3.63 | $3.68 | 38900 |
| 2024-04-23 | 3.63 | $3.67 | 24900 |
| 2024-04-22 | 3.64 | $3.62 | 43000 |
| 2024-04-19 | 3.64 | $3.57 | 14800 |
| 2024-04-18 | 3.64 | $3.54 | 23100 |
| 2024-04-17 | 3.65 | $3.54 | 43800 |
| 2024-04-16 | 3.65 | $3.54 | 25200 |
| 2024-04-15 | 3.65 | $3.52 | 43900 |
| 2024-04-12 | 3.66 | $3.58 | 38500 |
| 2024-04-11 | 3.66 | $3.65 | 18300 |
| 2024-04-10 | 3.66 | $3.61 | 79500 |
| 2024-04-09 | 3.66 | $3.65 | 98300 |
| 2024-04-08 | 3.66 | $3.65 | 67800 |
| 2024-04-05 | 3.66 | $3.65 | 26900 |
| 2024-04-04 | 3.66 | $3.64 | 97600 |
| 2024-04-03 | 3.66 | $3.67 | 63900 |
| 2024-04-02 | 3.66 | $3.66 | 141800 |
| 2024-04-01 | 3.66 | $3.71 | 119200 |
| 2024-03-28 | 3.65 | $3.77 | 54600 |
| 2024-03-27 | 3.65 | $3.75 | 56800 |
| 2024-03-26 | 3.64 | $3.70 | 34700 |
| 2024-03-25 | 3.64 | $3.69 | 44800 |
| 2024-03-22 | 3.64 | $3.68 | 59500 |
| 2024-03-21 | 3.63 | $3.65 | 72600 |
| 2024-03-20 | 3.63 | $3.61 | 29200 |
| 2024-03-19 | 3.63 | $3.60 | 4000 |
| 2024-03-18 | 3.63 | $3.60 | 28000 |
| 2024-03-15 | 3.63 | $3.61 | 84900 |
| 2024-03-14 | 3.63 | $3.61 | 44300 |
| 2024-03-13 | 3.63 | $3.68 | 52000 |
| 2024-03-12 | 3.63 | $3.69 | 14100 |
| 2024-03-11 | 3.62 | $3.67 | 35400 |
| 2024-03-08 | 3.61 | $3.65 | 29900 |
| 2024-03-07 | 3.61 | $3.62 | 74300 |
| 2024-03-06 | 3.60 | $3.60 | 48500 |
| 2024-03-05 | 3.60 | $3.63 | 68900 |
| 2024-03-04 | 3.59 | $3.62 | 16000 |
| 2024-03-01 | 3.58 | $3.62 | 51600 |
| 2024-02-29 | 3.58 | $3.67 | 44300 |
| 2024-02-28 | 3.58 | $3.63 | 51900 |
| 2024-02-27 | 3.57 | $3.63 | 31000 |
| 2024-02-26 | 3.57 | $3.63 | 31100 |
| 2024-02-23 | 3.57 | $3.59 | 75600 |
| 2024-02-22 | 3.57 | $3.57 | 35500 |
| 2024-02-21 | 3.57 | $3.63 | 96700 |
| 2024-02-20 | 3.57 | $3.64 | 80700 |
| 2024-02-16 | 3.57 | $3.63 | 18900 |
| 2024-02-15 | 3.56 | $3.64 | 116900 |
| 2024-02-14 | 3.56 | $3.59 | 73000 |
| 2024-02-13 | 3.55 | $3.55 | 83700 |
| 2024-02-12 | 3.56 | $3.58 | 118900 |
| 2024-02-09 | 3.56 | $3.53 | 76100 |
| 2024-02-08 | 3.56 | $3.52 | 61600 |
| 2024-02-07 | 3.57 | $3.53 | 56300 |
| 2024-02-06 | 3.57 | $3.51 | 64100 |
| 2024-02-05 | 3.58 | $3.50 | 28000 |
| 2024-02-02 | 3.58 | $3.50 | 37400 |
| 2024-02-01 | 3.58 | $3.55 | 43200 |
| 2024-01-31 | 3.58 | $3.55 | 43300 |
| 2024-01-30 | 3.58 | $3.61 | 71100 |
| 2024-01-29 | 3.58 | $3.63 | 58100 |
| 2024-01-26 | 3.58 | $3.62 | 44200 |
| 2024-01-25 | 3.57 | $3.59 | 68800 |
| 2024-01-24 | 3.57 | $3.57 | 59500 |
| 2024-01-23 | 3.57 | $3.56 | 69900 |
| 2024-01-22 | 3.56 | $3.55 | 129200 |
| 2024-01-19 | 3.56 | $3.55 | 28200 |
| 2024-01-18 | 3.56 | $3.56 | 97500 |
| 2024-01-17 | 3.56 | $3.51 | 38600 |
| 2024-01-16 | 3.56 | $3.58 | 60300 |
| 2024-01-12 | 3.55 | $3.61 | 25200 |
| 2024-01-11 | 3.54 | $3.61 | 46200 |
| 2024-01-10 | 3.53 | $3.66 | 41800 |
| 2024-01-09 | 3.52 | $3.60 | 26100 |
| 2024-01-08 | 3.50 | $3.61 | 45300 |
| 2024-01-05 | 3.49 | $3.55 | 40600 |
| 2024-01-04 | 3.47 | $3.59 | 29400 |
| 2024-01-03 | 3.46 | $3.51 | 39200 |
| 2024-01-02 | 3.45 | $3.54 | 29300 |
| 2023-12-29 | 3.44 | $3.58 | 33100 |
| 2023-12-28 | 3.43 | $3.59 | 80100 |
| 2023-12-27 | 3.42 | $3.55 | 53000 |
| 2023-12-26 | 3.41 | $3.53 | 38900 |
| 2023-12-22 | 3.40 | $3.48 | 37800 |
| 2023-12-21 | 3.39 | $3.47 | 44000 |
| 2023-12-20 | 3.38 | $3.53 | 19700 |
| 2023-12-19 | 3.38 | $3.52 | 52500 |
| 2023-12-18 | 3.37 | $3.51 | 63600 |
| 2023-12-15 | 3.36 | $3.48 | 32800 |
| 2023-12-14 | 3.36 | $3.49 | 94400 |
| 2023-12-13 | 3.35 | $3.42 | 102800 |
| 2023-12-12 | 3.35 | $3.39 | 70500 |
| 2023-12-11 | 3.34 | $3.36 | 61100 |
| 2023-12-08 | 3.33 | $3.33 | 42300 |
| 2023-12-07 | 3.33 | $3.32 | 26400 |
| 2023-12-06 | 3.32 | $3.30 | 31600 |
| 2023-12-05 | 3.31 | $3.27 | 87800 |
| 2023-12-04 | 3.31 | $3.27 | 113100 |
| 2023-12-01 | 3.31 | $3.40 | 51900 |
| 2023-11-30 | 3.31 | $3.35 | 27000 |
| 2023-11-29 | 3.29 | $3.36 | 70800 |
| 2023-11-28 | 3.28 | $3.34 | 27800 |
| 2023-11-27 | 3.26 | $3.33 | 50900 |
| 2023-11-24 | 3.24 | $3.33 | 88600 |
| 2023-11-22 | 3.23 | $3.38 | 44000 |
| 2023-11-21 | 3.21 | $3.44 | 93700 |
| 2023-11-20 | 3.19 | $3.37 | 54600 |
| 2023-11-17 | 3.18 | $3.35 | 20600 |
| 2023-11-16 | 3.16 | $3.35 | 47600 |
| 2023-11-15 | 3.15 | $3.33 | 91500 |
| 2023-11-14 | 3.14 | $3.36 | 140100 |
| 2023-11-13 | 3.13 | $3.25 | 58200 |
| 2023-11-10 | 3.13 | $3.24 | 43600 |
| 2023-11-09 | 3.13 | $3.18 | 29100 |
| 2023-11-08 | 3.13 | $3.18 | 36200 |
| 2023-11-07 | 3.13 | $3.19 | 45100 |
| 2023-11-06 | 3.13 | $3.25 | 22600 |
| 2023-11-03 | 3.13 | $3.28 | 28000 |
| 2023-11-02 | 3.13 | $3.24 | 21300 |
| 2023-11-01 | 3.13 | $3.10 | 40400 |
| 2023-10-31 | 3.13 | $3.06 | 38800 |
| 2023-10-30 | 3.14 | $3.00 | 9000 |
| 2023-10-27 | 3.15 | $3.01 | 30900 |
| 2023-10-26 | 3.17 | $3.01 | 34300 |
| 2023-10-25 | 3.19 | $3.01 | 24200 |
| 2023-10-24 | 3.20 | $3.09 | 69500 |
| 2023-10-23 | 3.21 | $3.04 | 41200 |
| 2023-10-20 | 3.23 | $3.07 | 31600 |
| 2023-10-19 | 3.25 | $3.10 | 17200 |
| 2023-10-18 | 3.26 | $3.15 | 30100 |
| 2023-10-17 | 3.27 | $3.19 | 20200 |
| 2023-10-16 | 3.28 | $3.23 | 62500 |
| 2023-10-13 | 3.28 | $3.17 | 26600 |
| 2023-10-12 | 3.29 | $3.17 | 47900 |
| 2023-10-11 | 3.30 | $3.25 | 148100 |
| 2023-10-10 | 3.30 | $3.22 | 33600 |
| 2023-10-09 | 3.30 | $3.23 | 30300 |
| 2023-10-06 | 3.30 | $3.22 | 70400 |
| 2023-10-05 | 3.30 | $3.20 | 27600 |
| 2023-10-04 | 3.30 | $3.18 | 29500 |
| 2023-10-03 | 3.30 | $3.20 | 42600 |
| 2023-10-02 | 3.31 | $3.31 | 10000 |
| 2023-09-29 | 3.31 | $3.37 | 68600 |
| 2023-09-28 | 3.31 | $3.36 | 8500 |
| 2023-09-27 | 3.31 | $3.32 | 25900 |
| 2023-09-26 | 3.31 | $3.29 | 46700 |
| 2023-09-25 | 3.31 | $3.37 | 33300 |
| 2023-09-22 | 3.31 | $3.38 | 16400 |
| 2023-09-21 | 3.31 | $3.34 | 38800 |
| 2023-09-20 | 3.31 | $3.35 | 61700 |
| 2023-09-19 | 3.31 | $3.35 | 41500 |
| 2023-09-18 | 3.31 | $3.37 | 24200 |
| 2023-09-15 | 3.31 | $3.33 | 116100 |
| 2023-09-14 | 3.32 | $3.28 | 38300 |
| 2023-09-13 | 3.32 | $3.26 | 25300 |
| 2023-09-12 | 3.33 | $3.27 | 28100 |
| 2023-09-11 | 3.34 | $3.24 | 285300 |
| 2023-09-08 | 3.35 | $3.25 | 10300 |
| 2023-09-07 | 3.37 | $3.23 | 9700 |
| 2023-09-06 | 3.38 | $3.22 | 95600 |
| 2023-09-05 | 3.39 | $3.31 | 28600 |
| 2023-09-01 | 3.40 | $3.34 | 155600 |
| 2023-08-31 | 3.40 | $3.36 | 96400 |
| 2023-08-30 | 3.40 | $3.37 | 35600 |
| 2023-08-29 | 3.41 | $3.34 | 67700 |
| 2023-08-28 | 3.41 | $3.33 | 32600 |
| 2023-08-25 | 3.41 | $3.30 | 5600 |
| 2023-08-24 | 3.42 | $3.29 | 38800 |
| 2023-08-23 | 3.42 | $3.33 | 56100 |
| 2023-08-22 | 3.42 | $3.35 | 46700 |
| 2023-08-21 | 3.42 | $3.44 | 9900 |
| 2023-08-18 | 3.42 | $3.41 | 17800 |
| 2023-08-17 | 3.42 | $3.39 | 6900 |
| 2023-08-16 | 3.42 | $3.44 | 32200 |
| 2023-08-15 | 3.42 | $3.45 | 38000 |
| 2023-08-14 | 3.42 | $3.47 | 32900 |
| 2023-08-11 | 3.41 | $3.47 | 18500 |
| 2023-08-10 | 3.41 | $3.47 | 14200 |
| 2023-08-09 | 3.40 | $3.48 | 17600 |
| 2023-08-08 | 3.39 | $3.45 | 38600 |
| 2023-08-07 | 3.38 | $3.48 | 35100 |
| 2023-08-04 | 3.37 | $3.44 | 32800 |
| 2023-08-03 | 3.36 | $3.39 | 39200 |
| 2023-08-02 | 3.35 | $3.40 | 35500 |
| 2023-08-01 | 3.34 | $3.40 | 114900 |
| 2023-07-31 | 3.33 | $3.39 | 88500 |
| 2023-07-28 | 3.33 | $3.37 | 45400 |
| 2023-07-27 | 3.32 | $3.37 | 34800 |
| 2023-07-26 | 3.31 | $3.39 | 84400 |
| 2023-07-25 | 3.30 | $3.33 | 100000 |
| 2023-07-24 | 3.29 | $3.42 | 42400 |
| 2023-07-21 | 3.28 | $3.42 | 24200 |
| 2023-07-20 | 3.27 | $3.41 | 38400 |
| 2023-07-19 | 3.26 | $3.42 | 58200 |
| 2023-07-18 | 3.25 | $3.41 | 70900 |
| 2023-07-17 | 3.25 | $3.38 | 70000 |
| 2023-07-14 | 3.24 | $3.35 | 62900 |
| 2023-07-13 | 3.23 | $3.30 | 33900 |
| 2023-07-12 | 3.22 | $3.29 | 38800 |
| 2023-07-11 | 3.21 | $3.27 | 25100 |
| 2023-07-10 | 3.20 | $3.24 | 40600 |
| 2023-07-07 | 3.20 | $3.22 | 60600 |
| 2023-07-06 | 3.19 | $3.17 | 34300 |
| 2023-07-05 | 3.18 | $3.23 | 51000 |
| 2023-07-03 | 3.17 | $3.25 | 44200 |
| 2023-06-30 | 3.16 | $3.26 | 31000 |
| 2023-06-29 | 3.15 | $3.26 | 14800 |
| 2023-06-28 | 3.13 | $3.21 | 12200 |
| 2023-06-27 | 3.12 | $3.17 | 8900 |
| 2023-06-26 | 3.11 | $3.16 | 37700 |
| 2023-06-23 | 3.09 | $3.22 | 23600 |
| 2023-06-22 | 3.07 | $3.21 | 34400 |
| 2023-06-21 | 3.06 | $3.23 | 117600 |
| 2023-06-20 | 3.04 | $3.25 | 68000 |
| 2023-06-16 | 3.03 | $3.39 | 149200 |
| 2023-06-15 | 3.01 | $3.17 | 42800 |
| 2023-06-14 | 3.00 | $3.16 | 205000 |
| 2023-06-13 | 2.98 | $3.12 | 14100 |
| 2023-06-12 | 2.97 | $3.10 | 43300 |
| 2023-06-09 | 2.96 | $3.06 | 70300 |
| 2023-06-08 | 2.95 | $3.08 | 32800 |
| 2023-06-07 | 2.94 | $3.08 | 77800 |
| 2023-06-06 | 2.94 | $3.05 | 42200 |
| 2023-06-05 | 2.93 | $3.02 | 6600 |
| 2023-06-02 | 2.93 | $3.00 | 60700 |
| 2023-06-01 | 2.92 | $2.97 | 46200 |
| 2023-05-31 | 2.92 | $2.95 | 40200 |
| 2023-05-30 | 2.92 | $2.96 | 40000 |
| 2023-05-26 | 2.92 | $2.94 | 48100 |
| 2023-05-25 | 2.92 | $2.87 | 27000 |
| 2023-05-24 | 2.93 | $2.87 | 25300 |
| 2023-05-23 | 2.93 | $2.89 | 25000 |
| 2023-05-22 | 2.94 | $2.89 | 46900 |
| 2023-05-19 | 2.95 | $3.00 | 7300 |
| 2023-05-18 | 2.95 | $3.00 | 57500 |
| 2023-05-17 | 2.95 | $2.94 | 25600 |
| 2023-05-16 | 2.96 | $2.88 | 20200 |
| 2023-05-15 | 2.97 | $2.90 | 26400 |
| 2023-05-12 | 2.97 | $2.88 | 42500 |
| 2023-05-11 | 2.98 | $2.91 | 44800 |
| 2023-05-10 | 2.99 | $2.89 | 65200 |
| 2023-05-09 | 2.99 | $2.90 | 21300 |
| 2023-05-08 | 3.00 | $2.95 | 29500 |
| 2023-05-05 | 3.00 | $2.92 | 21300 |
| 2023-05-04 | 3.01 | $2.87 | 19300 |
| 2023-05-03 | 3.01 | $2.92 | 21900 |
| 2023-05-02 | 3.02 | $2.95 | 30600 |
| 2023-05-01 | 3.03 | $3.01 | 25600 |
| 2023-04-28 | 3.04 | $3.03 | 14700 |
| 2023-04-27 | 3.04 | $2.98 | 28400 |
| 2023-04-26 | 3.04 | $2.98 | 7900 |
| 2023-04-25 | 3.05 | $3.02 | 12900 |
| 2023-04-24 | 3.05 | $3.05 | 8500 |
| 2023-04-21 | 3.05 | $3.07 | 32600 |
| 2023-04-20 | 3.04 | $3.03 | 11800 |
| 2023-04-19 | 3.04 | $3.05 | 25200 |
| 2023-04-18 | 3.04 | $2.99 | 120600 |
| 2023-04-17 | 3.03 | $3.08 | 33000 |
| 2023-04-14 | 3.02 | $3.05 | 6300 |
| 2023-04-13 | 3.02 | $3.03 | 24500 |
| 2023-04-12 | 3.01 | $2.98 | 25100 |
| 2023-04-11 | 3.01 | $2.98 | 88600 |
| 2023-04-10 | 3.00 | $3.00 | 28600 |
| 2023-04-06 | 3.00 | $3.03 | 29600 |
| 2023-04-05 | 3.01 | $3.02 | 19200 |
| 2023-04-04 | 3.03 | $3.08 | 27100 |
| 2023-04-03 | 3.04 | $3.11 | 26500 |
| 2023-03-31 | 3.06 | $3.14 | 20100 |
| 2023-03-30 | 3.07 | $3.08 | 20800 |
| 2023-03-29 | 3.09 | $3.05 | 25200 |
| 2023-03-28 | 3.11 | $3.06 | 2700 |
| 2023-03-27 | 3.12 | $3.06 | 30300 |
| 2023-03-24 | 3.14 | $3.01 | 20900 |
| 2023-03-23 | 3.15 | $2.95 | 54300 |
| 2023-03-22 | 3.17 | $2.97 | 62200 |
| 2023-03-21 | 3.18 | $3.04 | 19100 |
| 2023-03-20 | 3.20 | $2.95 | 52300 |
| 2023-03-17 | 3.22 | $2.84 | 36000 |
| 2023-03-16 | 3.25 | $2.94 | 45100 |
| 2023-03-15 | 3.27 | $2.87 | 38100 |
| 2023-03-14 | 3.29 | $2.93 | 125800 |
| 2023-03-13 | 3.31 | $2.86 | 168100 |
| 2023-03-10 | 3.33 | $2.95 | 498800 |
| 2023-03-09 | 3.35 | $3.29 | 29600 |
| 2023-03-08 | 3.36 | $3.38 | 6900 |
| 2023-03-07 | 3.36 | $3.38 | 26800 |
| 2023-03-06 | 3.36 | $3.43 | 35300 |
| 2023-03-03 | 3.36 | $3.42 | 23300 |
| 2023-03-02 | 3.36 | $3.39 | 25600 |
| 2023-03-01 | 3.36 | $3.39 | 46400 |
| 2023-02-28 | 3.36 | $3.39 | 47500 |
| 2023-02-27 | 3.35 | $3.36 | 28600 |
| 2023-02-24 | 3.35 | $3.31 | 26600 |
| 2023-02-23 | 3.35 | $3.31 | 43900 |
| 2023-02-22 | 3.35 | $3.26 | 56100 |
| 2023-02-21 | 3.36 | $3.35 | 90800 |
| 2023-02-17 | 3.36 | $3.36 | 18100 |
| 2023-02-16 | 3.35 | $3.34 | 6200 |
| 2023-02-15 | 3.34 | $3.36 | 23400 |
| 2023-02-14 | 3.34 | $3.35 | 15700 |
| 2023-02-13 | 3.34 | $3.36 | 12000 |
| 2023-02-10 | 3.33 | $3.30 | 21000 |
| 2023-02-09 | 3.33 | $3.35 | 21700 |
| 2023-02-08 | 3.32 | $3.40 | 36100 |
| 2023-02-07 | 3.31 | $3.38 | 39600 |
| 2023-02-06 | 3.30 | $3.36 | 19200 |
| 2023-02-03 | 3.30 | $3.43 | 75600 |
| 2023-02-02 | 3.28 | $3.44 | 72700 |
| 2023-02-01 | 3.27 | $3.39 | 38700 |
| 2023-01-31 | 3.26 | $3.32 | 39700 |
| 2023-01-30 | 3.24 | $3.29 | 43200 |
| 2023-01-27 | 3.24 | $3.36 | 71400 |
| 2023-01-26 | 3.22 | $3.34 | 183900 |
| 2023-01-25 | 3.21 | $3.33 | 40100 |
| 2023-01-24 | 3.19 | $3.32 | 22700 |
| 2023-01-23 | 3.18 | $3.32 | 46500 |
| 2023-01-20 | 3.17 | $3.24 | 12000 |
| 2023-01-19 | 3.16 | $3.23 | 20300 |
| 2023-01-18 | 3.15 | $3.26 | 23800 |
| 2023-01-17 | 3.14 | $3.30 | 13900 |
| 2023-01-13 | 3.14 | $3.26 | 3800 |
| 2023-01-12 | 3.13 | $3.27 | 48500 |
| 2023-01-11 | 3.13 | $3.24 | 62900 |
| 2023-01-10 | 3.14 | $3.19 | 69400 |
| 2023-01-09 | 3.14 | $3.20 | 81400 |
| 2023-01-06 | 3.13 | $3.22 | 35000 |
| 2023-01-05 | 3.13 | $3.14 | 15100 |
| 2023-01-04 | 3.13 | $3.19 | 48100 |
| 2023-01-03 | 3.13 | $3.13 | 71800 |
| 2022-12-30 | 3.14 | $3.06 | 104200 |
| 2022-12-29 | 3.16 | $3.11 | 73700 |
| 2022-12-28 | 3.18 | $3.10 | 86200 |
| 2022-12-27 | 3.19 | $3.06 | 21500 |
| 2022-12-23 | 3.21 | $3.05 | 40000 |
| 2022-12-22 | 3.22 | $3.09 | 43000 |
| 2022-12-21 | 3.23 | $3.06 | 56500 |
| 2022-12-20 | 3.24 | $3.02 | 95000 |
| 2022-12-19 | 3.27 | $3.03 | 87400 |
| 2022-12-16 | 3.30 | $3.11 | 59400 |
| 2022-12-15 | 3.31 | $3.18 | 23200 |
| 2022-12-14 | 3.33 | $3.21 | 35500 |
| 2022-12-13 | 3.34 | $3.20 | 69800 |
| 2022-12-12 | 3.36 | $3.37 | 105300 |
| 2022-12-09 | 3.36 | $3.20 | 52400 |
| 2022-12-08 | 3.38 | $3.15 | 28000 |
| 2022-12-07 | 3.39 | $3.18 | 12600 |
| 2022-12-06 | 3.40 | $3.17 | 253700 |
| 2022-12-05 | 3.41 | $3.17 | 152700 |
| 2022-12-02 | 3.41 | $3.25 | 77700 |
| 2022-12-01 | 3.41 | $3.43 | 45800 |
| 2022-11-30 | 3.40 | $3.49 | 35800 |
| 2022-11-29 | 3.39 | $3.47 | 81200 |
| 2022-11-28 | 3.38 | $3.31 | 56700 |
| 2022-11-25 | 3.37 | $3.38 | 11800 |
| 2022-11-23 | 3.36 | $3.31 | 55300 |
| 2022-11-22 | 3.36 | $3.26 | 224900 |
| 2022-11-21 | 3.35 | $3.60 | 26000 |
| 2022-11-18 | 3.32 | $3.49 | 54600 |
| 2022-11-17 | 3.29 | $3.47 | 19400 |
| 2022-11-16 | 3.26 | $3.43 | 40900 |
| 2022-11-15 | 3.24 | $3.49 | 17700 |
| 2022-11-14 | 3.21 | $3.48 | 32600 |
| 2022-11-11 | 3.18 | $3.52 | 37500 |
| 2022-11-10 | 3.15 | $3.47 | 54100 |
| 2022-11-09 | 3.12 | $3.37 | 51600 |
| 2022-11-08 | 3.10 | $3.35 | 54700 |
| 2022-11-07 | 3.07 | $3.36 | 60700 |
| 2022-11-04 | 3.05 | $3.27 | 17200 |
| 2022-11-03 | 3.03 | $3.21 | 24700 |
| 2022-11-02 | 3.02 | $3.21 | 41100 |
| 2022-11-01 | 3.01 | $3.27 | 27800 |
| 2022-10-31 | 2.99 | $3.25 | 32300 |
| 2022-10-28 | 2.97 | $3.25 | 16100 |
| 2022-10-27 | 2.95 | $3.21 | 302400 |
| 2022-10-26 | 2.94 | $3.14 | 28700 |
| 2022-10-25 | 2.92 | $3.11 | 52100 |
| 2022-10-24 | 2.91 | $3.01 | 29100 |
| 2022-10-21 | 2.90 | $2.97 | 34000 |
| 2022-10-20 | 2.90 | $2.91 | 21200 |
| 2022-10-19 | 2.91 | $2.90 | 28400 |
| 2022-10-18 | 2.93 | $2.94 | 26600 |
| 2022-10-17 | 2.94 | $2.91 | 10300 |
| 2022-10-14 | 2.96 | $2.84 | 14100 |
| 2022-10-13 | 2.99 | $2.90 | 72600 |
| 2022-10-12 | 3.01 | $2.89 | 57300 |
| 2022-10-11 | 3.04 | $2.88 | 71700 |
| 2022-10-10 | 3.06 | $2.91 | 53600 |
| 2022-10-07 | 3.09 | $2.95 | 62200 |
| 2022-10-06 | 3.11 | $2.94 | 31600 |
| 2022-10-05 | 3.13 | $2.95 | 19200 |
| 2022-10-04 | 3.15 | $3.02 | 21100 |
| 2022-10-03 | 3.17 | $2.85 | 38400 |
| 2022-09-30 | 3.20 | $2.86 | 12400 |
| 2022-09-29 | 3.23 | $2.82 | 101600 |
| 2022-09-28 | 3.26 | $2.92 | 46600 |
| 2022-09-27 | 3.29 | $2.83 | 33000 |
| 2022-09-26 | 3.33 | $2.80 | 223200 |
| 2022-09-23 | 3.36 | $2.88 | 204400 |
| 2022-09-22 | 3.39 | $3.13 | 79500 |
| 2022-09-21 | 3.41 | $3.28 | 18400 |
| 2022-09-20 | 3.42 | $3.25 | 31200 |
| 2022-09-19 | 3.44 | $3.33 | 6400 |
| 2022-09-16 | 3.46 | $3.34 | 21800 |
| 2022-09-15 | 3.47 | $3.40 | 7100 |
| 2022-09-14 | 3.49 | $3.39 | 13500 |
| 2022-09-13 | 3.51 | $3.40 | 139600 |
| 2022-09-12 | 3.52 | $3.41 | 12300 |
| 2022-09-09 | 3.54 | $3.40 | 16200 |
| 2022-09-08 | 3.56 | $3.39 | 40400 |
| 2022-09-07 | 3.57 | $3.37 | 41500 |
| 2022-09-06 | 3.58 | $3.36 | 80600 |
| 2022-09-02 | 3.60 | $3.43 | 13700 |
| 2022-09-01 | 3.61 | $3.45 | 66800 |
| 2022-08-31 | 3.61 | $3.53 | 44900 |
| 2022-08-30 | 3.62 | $3.51 | 47500 |
| 2022-08-29 | 3.62 | $3.47 | 45100 |
| 2022-08-26 | 3.63 | $3.46 | 27600 |
| 2022-08-25 | 3.63 | $3.52 | 65400 |
| 2022-08-24 | 3.63 | $3.52 | 23700 |
| 2022-08-23 | 3.63 | $3.53 | 23900 |
| 2022-08-22 | 3.62 | $3.54 | 76500 |
| 2022-08-19 | 3.61 | $3.70 | 46500 |
| 2022-08-18 | 3.60 | $3.68 | 30800 |
| 2022-08-17 | 3.58 | $3.67 | 40100 |
| 2022-08-16 | 3.57 | $3.76 | 16000 |
| 2022-08-15 | 3.55 | $3.76 | 28900 |
| 2022-08-12 | 3.53 | $3.77 | 48300 |
| 2022-08-11 | 3.50 | $3.72 | 39500 |
| 2022-08-10 | 3.48 | $3.67 | 34100 |
| 2022-08-09 | 3.46 | $3.61 | 26900 |
| 2022-08-08 | 3.44 | $3.64 | 21500 |
| 2022-08-05 | 3.42 | $3.59 | 36700 |
| 2022-08-04 | 3.41 | $3.60 | 35400 |
| 2022-08-03 | 3.39 | $3.61 | 20800 |
| 2022-08-02 | 3.38 | $3.58 | 17700 |
| 2022-08-01 | 3.36 | $3.59 | 47400 |
| 2022-07-29 | 3.34 | $3.54 | 37600 |
| 2022-07-28 | 3.32 | $3.53 | 24800 |
| 2022-07-27 | 3.31 | $3.43 | 39400 |
| 2022-07-26 | 3.30 | $3.41 | 20400 |
| 2022-07-25 | 3.29 | $3.37 | 14900 |
| 2022-07-22 | 3.28 | $3.42 | 73900 |
| 2022-07-21 | 3.26 | $3.40 | 23000 |
| 2022-07-20 | 3.25 | $3.41 | 25300 |
| 2022-07-19 | 3.24 | $3.37 | 30400 |
| 2022-07-18 | 3.23 | $3.31 | 43700 |
| 2022-07-15 | 3.21 | $3.27 | 26100 |
| 2022-07-14 | 3.21 | $3.22 | 20000 |
| 2022-07-13 | 3.21 | $3.28 | 27500 |
| 2022-07-12 | 3.21 | $3.28 | 42100 |
| 2022-07-11 | 3.22 | $3.26 | 29400 |
| 2022-07-08 | 3.24 | $3.30 | 29400 |
| 2022-07-07 | 3.26 | $3.29 | 62900 |
| 2022-07-06 | 3.27 | $3.24 | 34400 |
| 2022-07-05 | 3.29 | $3.24 | 77300 |
| 2022-07-01 | 3.31 | $3.25 | 34900 |
| 2022-06-30 | 3.33 | $3.19 | 13600 |
| 2022-06-29 | 3.35 | $3.20 | 41400 |
| 2022-06-28 | 3.37 | $3.19 | 54300 |
| 2022-06-27 | 3.39 | $3.23 | 25100 |
| 2022-06-24 | 3.40 | $3.21 | 37900 |
| 2022-06-23 | 3.41 | $3.10 | 55100 |
| 2022-06-22 | 3.43 | $3.16 | 23100 |
| 2022-06-21 | 3.44 | $3.18 | 62000 |
| 2022-06-17 | 3.45 | $3.12 | 70400 |
| 2022-06-16 | 3.47 | $3.06 | 77700 |
| 2022-06-15 | 3.50 | $3.21 | 35600 |
| 2022-06-14 | 3.52 | $3.23 | 53600 |
| 2022-06-13 | 3.54 | $3.30 | 75300 |
| 2022-06-10 | 3.56 | $3.51 | 29800 |
| 2022-06-09 | 3.56 | $3.57 | 23100 |
| 2022-06-08 | 3.56 | $3.63 | 10800 |
| 2022-06-07 | 3.57 | $3.65 | 21100 |
| 2022-06-06 | 3.56 | $3.56 | 19100 |
| 2022-06-03 | 3.58 | $3.60 | 4300 |
| 2022-06-02 | 3.59 | $3.68 | 58100 |
| 2022-06-01 | 3.60 | $3.57 | 36200 |
| 2022-05-31 | 3.63 | $3.58 | 45300 |
| 2022-05-27 | 3.64 | $3.60 | 60900 |
| 2022-05-26 | 3.66 | $3.51 | 39000 |
| 2022-05-25 | 3.69 | $3.43 | 46700 |
| 2022-05-24 | 3.72 | $3.39 | 33400 |
| 2022-05-23 | 3.75 | $3.43 | 20500 |
| 2022-05-20 | 3.78 | $3.38 | 75900 |
| 2022-05-19 | 3.81 | $3.52 | 45400 |
| 2022-05-18 | 3.85 | $3.62 | 39300 |
| 2022-05-17 | 3.88 | $3.68 | 40700 |
| 2022-05-16 | 3.91 | $3.64 | 20900 |
| 2022-05-13 | 3.94 | $3.61 | 53700 |
| 2022-05-12 | 3.96 | $3.53 | 69300 |
| 2022-05-11 | 3.99 | $3.64 | 57700 |
| 2022-05-10 | 4.01 | $3.69 | 39500 |
| 2022-05-09 | 4.03 | $3.62 | 38500 |
| 2022-05-06 | 4.06 | $3.82 | 18200 |
| 2022-05-05 | 4.07 | $3.82 | 54300 |
| 2022-05-04 | 4.08 | $4.00 | 26800 |
| 2022-05-03 | 4.09 | $4.00 | 38200 |
| 2022-05-02 | 4.10 | $3.92 | 46400 |
| 2022-04-29 | 4.11 | $3.99 | 21100 |
| 2022-04-28 | 4.12 | $4.03 | 57600 |
| 2022-04-27 | 4.13 | $4.03 | 28800 |
| 2022-04-26 | 4.13 | $4.01 | 17600 |
| 2022-04-25 | 4.14 | $4.05 | 26800 |
| 2022-04-22 | 4.15 | $4.07 | 45400 |
| 2022-04-21 | 4.15 | $4.24 | 23900 |
| 2022-04-20 | 4.14 | $4.24 | 45400 |
| 2022-04-19 | 4.14 | $4.22 | 58600 |
| 2022-04-18 | 4.13 | $4.17 | 68200 |
| 2022-04-14 | 4.13 | $4.12 | 20200 |
| 2022-04-13 | 4.13 | $4.09 | 29900 |
| 2022-04-12 | 4.12 | $4.05 | 36800 |
| 2022-04-11 | 4.12 | $4.10 | 17800 |
| 2022-04-08 | 4.11 | $4.15 | 19100 |
| 2022-04-07 | 4.10 | $4.08 | 60400 |
| 2022-04-06 | 4.09 | $4.11 | 27200 |
| 2022-04-05 | 4.08 | $4.15 | 17700 |
| 2022-04-04 | 4.07 | $4.19 | 54500 |
| 2022-04-01 | 4.06 | $4.20 | 48900 |
| 2022-03-31 | 4.04 | $4.18 | 31100 |
| 2022-03-30 | 4.03 | $4.13 | 15100 |
| 2022-03-29 | 4.03 | $4.14 | 7600 |
| 2022-03-28 | 4.02 | $4.12 | 27700 |
| 2022-03-25 | 4.01 | $4.15 | 21000 |
| 2022-03-24 | 4.01 | $4.13 | 27400 |
| 2022-03-23 | 3.99 | $4.13 | 30600 |
| 2022-03-22 | 3.98 | $4.15 | 25300 |
| 2022-03-21 | 3.97 | $4.11 | 42000 |
| 2022-03-18 | 3.97 | $4.08 | 62400 |
| 2022-03-17 | 3.97 | $4.08 | 24000 |
| 2022-03-16 | 3.97 | $4.03 | 36300 |
| 2022-03-15 | 3.97 | $3.93 | 10500 |
| 2022-03-14 | 3.98 | $3.93 | 14500 |
| 2022-03-11 | 3.98 | $3.97 | 9900 |
| 2022-03-10 | 3.99 | $3.95 | 21600 |
| 2022-03-09 | 4.00 | $3.94 | 39900 |
| 2022-03-08 | 4.01 | $3.88 | 29000 |
| 2022-03-07 | 4.02 | $3.88 | 23100 |
| 2022-03-04 | 4.03 | $3.97 | 21800 |
| 2022-03-03 | 4.03 | $3.99 | 29500 |
| 2022-03-02 | 4.04 | $3.99 | 48000 |
| 2022-03-01 | 4.04 | $4.00 | 22400 |
| 2022-02-28 | 4.05 | $3.98 | 65500 |
| 2022-02-25 | 4.05 | $3.98 | 46700 |
| 2022-02-24 | 4.04 | $3.87 | 43800 |
| 2022-02-23 | 4.05 | $3.88 | 48700 |
| 2022-02-22 | 4.05 | $3.93 | 65300 |
| 2022-02-18 | 4.05 | $4.04 | 53500 |
| 2022-02-17 | 4.04 | $4.12 | 127700 |
| 2022-02-16 | 4.04 | $4.18 | 83200 |
| 2022-02-15 | 4.04 | $4.06 | 81900 |
| 2022-02-14 | 4.04 | $4.00 | 122800 |
| 2022-02-11 | 4.04 | $4.05 | 79100 |
| 2022-02-10 | 4.05 | $4.10 | 85100 |
| 2022-02-09 | 4.05 | $4.12 | 40200 |
| 2022-02-08 | 4.05 | $4.11 | 42400 |
| 2022-02-07 | 4.05 | $4.12 | 51500 |
| 2022-02-04 | 4.05 | $4.07 | 73000 |
| 2022-02-03 | 4.05 | $4.10 | 27300 |
| 2022-02-02 | 4.05 | $4.11 | 143300 |
| 2022-02-01 | 4.05 | $4.05 | 239700 |
| 2022-01-31 | 4.06 | $4.03 | 49400 |
| 2022-01-28 | 4.06 | $3.98 | 18900 |
| 2022-01-27 | 4.06 | $3.97 | 24400 |
| 2022-01-26 | 4.07 | $3.96 | 31100 |
| 2022-01-25 | 4.08 | $3.93 | 58900 |
| 2022-01-24 | 4.08 | $3.85 | 209900 |
| 2022-01-21 | 4.09 | $3.94 | 62900 |
| 2022-01-20 | 4.09 | $4.07 | 81400 |
| 2022-01-19 | 4.08 | $4.09 | 75100 |
| 2022-01-18 | 4.07 | $4.10 | 157000 |
| 2022-01-14 | 4.06 | $4.10 | 42100 |
| 2022-01-13 | 4.05 | $4.14 | 37900 |
| 2022-01-12 | 4.04 | $4.16 | 53600 |
| 2022-01-11 | 4.03 | $4.16 | 47200 |
| 2022-01-10 | 4.02 | $4.10 | 44700 |
| 2022-01-07 | 4.02 | $4.15 | 47700 |
| 2022-01-06 | 4.01 | $4.08 | 24700 |
| 2022-01-05 | 4.02 | $4.07 | 66900 |
| 2022-01-04 | 4.02 | $4.13 | 57700 |
| 2022-01-03 | 4.02 | $4.11 | 44400 |
| 2021-12-31 | 4.01 | $4.09 | 120000 |
| 2021-12-30 | 4.01 | $4.08 | 76500 |
| 2021-12-29 | 4.01 | $4.07 | 70700 |
| 2021-12-28 | 4.01 | $4.09 | 75200 |
| 2021-12-27 | 4.01 | $4.06 | 92600 |
| 2021-12-23 | 4.00 | $3.99 | 28400 |
| 2021-12-22 | 4.00 | $3.93 | 33500 |
| 2021-12-21 | 4.01 | $3.88 | 121500 |
| 2021-12-20 | 4.02 | $3.83 | 45100 |
| 2021-12-17 | 4.04 | $3.89 | 41100 |
| 2021-12-16 | 4.05 | $3.95 | 59300 |
| 2021-12-15 | 4.06 | $3.95 | 50400 |
| 2021-12-14 | 4.08 | $3.93 | 57400 |
| 2021-12-13 | 4.09 | $4.01 | 93300 |
| 2021-12-10 | 4.10 | $4.06 | 30800 |
| 2021-12-09 | 4.11 | $4.06 | 66800 |
| 2021-12-08 | 4.12 | $4.13 | 56300 |
| 2021-12-07 | 4.12 | $4.16 | 34700 |
| 2021-12-06 | 4.13 | $4.13 | 113400 |
| 2021-12-03 | 4.14 | $4.00 | 103300 |
| 2021-12-02 | 4.14 | $4.08 | 264200 |
| 2021-12-01 | 4.15 | $4.00 | 46200 |
| 2021-11-30 | 4.16 | $4.00 | 86700 |
| 2021-11-29 | 4.17 | $4.06 | 253800 |
| 2021-11-26 | 4.17 | $3.98 | 97200 |
| 2021-11-24 | 4.18 | $4.06 | 34700 |
| 2021-11-23 | 4.19 | $4.07 | 37000 |
| 2021-11-22 | 4.20 | $4.07 | 44800 |
| 2021-11-19 | 4.20 | $4.16 | 38900 |
| 2021-11-18 | 4.21 | $4.18 | 11800 |
| 2021-11-17 | 4.21 | $4.17 | 56400 |
| 2021-11-16 | 4.21 | $4.22 | 39700 |
| 2021-11-15 | 4.21 | $4.20 | 88100 |
| 2021-11-12 | 4.21 | $4.24 | 26000 |
| 2021-11-11 | 4.20 | $4.24 | 11600 |
| 2021-11-10 | 4.20 | $4.23 | 31000 |
| 2021-11-09 | 4.20 | $4.24 | 53800 |
| 2021-11-08 | 4.19 | $4.26 | 27000 |
| 2021-11-05 | 4.18 | $4.24 | 35900 |
| 2021-11-04 | 4.18 | $4.18 | 35600 |
| 2021-11-03 | 4.17 | $4.17 | 112000 |
| 2021-11-02 | 4.16 | $4.18 | 59700 |
| 2021-11-01 | 4.16 | $4.18 | 94800 |
| 2021-10-29 | 4.15 | $4.18 | 50600 |
| 2021-10-28 | 4.14 | $4.19 | 144700 |
| 2021-10-27 | 4.13 | $4.18 | 22600 |
| 2021-10-26 | 4.12 | $4.21 | 27800 |
| 2021-10-25 | 4.11 | $4.20 | 25600 |
| 2021-10-22 | 4.10 | $4.22 | 13000 |
| 2021-10-21 | 4.09 | $4.21 | 30500 |
| 2021-10-20 | 4.08 | $4.20 | 39900 |
| 2021-10-19 | 4.07 | $4.18 | 33100 |
| 2021-10-18 | 4.06 | $4.17 | 48700 |
| 2021-10-15 | 4.04 | $4.19 | 24900 |
| 2021-10-14 | 4.03 | $4.19 | 14800 |
| 2021-10-13 | 4.02 | $4.18 | 86300 |
| 2021-10-12 | 4.02 | $4.10 | 21700 |
| 2021-10-11 | 4.02 | $4.09 | 53800 |
| 2021-10-08 | 4.01 | $4.10 | 47200 |
| 2021-10-07 | 4.01 | $4.06 | 33200 |
| 2021-10-06 | 4.01 | $4.05 | 21100 |
| 2021-10-05 | 4.01 | $4.03 | 23600 |
| 2021-10-04 | 4.01 | $4.01 | 74900 |
| 2021-10-01 | 4.02 | $3.99 | 14100 |
| 2021-09-30 | 4.02 | $3.97 | 44200 |
| 2021-09-29 | 4.03 | $4.00 | 30500 |
| 2021-09-28 | 4.03 | $3.98 | 27400 |
| 2021-09-27 | 4.03 | $4.01 | 28900 |
| 2021-09-24 | 4.04 | $4.02 | 15000 |
| 2021-09-23 | 4.04 | $4.00 | 136600 |
| 2021-09-22 | 4.04 | $4.00 | 30200 |
| 2021-09-21 | 4.05 | $3.96 | 16900 |
| 2021-09-20 | 4.05 | $3.88 | 144000 |
| 2021-09-17 | 4.06 | $4.01 | 29100 |
| 2021-09-16 | 4.07 | $4.04 | 21200 |
| 2021-09-15 | 4.07 | $4.07 | 33900 |
| 2021-09-14 | 4.08 | $4.05 | 42100 |
| 2021-09-13 | 4.09 | $4.05 | 17600 |
| 2021-09-10 | 4.11 | $4.03 | 10000 |
| 2021-09-09 | 4.12 | $4.06 | 29300 |
| 2021-09-08 | 4.13 | $4.05 | 70000 |
| 2021-09-07 | 4.14 | $4.05 | 64500 |
| 2021-09-03 | 4.14 | $4.09 | 31200 |
| 2021-09-02 | 4.15 | $4.07 | 29500 |
| 2021-09-01 | 4.15 | $4.09 | 53500 |
| 2021-08-31 | 4.15 | $4.07 | 66100 |
| 2021-08-30 | 4.16 | $4.08 | 48300 |
| 2021-08-27 | 4.16 | $4.09 | 56100 |
| 2021-08-26 | 4.16 | $4.05 | 46300 |
| 2021-08-25 | 4.17 | $4.10 | 77700 |
| 2021-08-24 | 4.17 | $4.07 | 36600 |
| 2021-08-23 | 4.17 | $4.06 | 54200 |
| 2021-08-20 | 4.17 | $4.05 | 48000 |
| 2021-08-19 | 4.18 | $4.09 | 38400 |
| 2021-08-18 | 4.18 | $4.20 | 39100 |
| 2021-08-17 | 4.17 | $4.24 | 31400 |
| 2021-08-16 | 4.17 | $4.26 | 43700 |
| 2021-08-13 | 4.15 | $4.30 | 19400 |
| 2021-08-12 | 4.15 | $4.27 | 13900 |
| 2021-08-11 | 4.14 | $4.25 | 27600 |
| 2021-08-10 | 4.13 | $4.23 | 43900 |
| 2021-08-09 | 4.13 | $4.23 | 8800 |
| 2021-08-06 | 4.13 | $4.19 | 21200 |
| 2021-08-05 | 4.12 | $4.14 | 7500 |
| 2021-08-04 | 4.12 | $4.12 | 8700 |
| 2021-08-03 | 4.12 | $4.13 | 7300 |
| 2021-08-02 | 4.12 | $4.12 | 37900 |
| 2021-07-30 | 4.12 | $4.13 | 20200 |
| 2021-07-29 | 4.12 | $4.14 | 40700 |
| 2021-07-28 | 4.11 | $4.12 | 33100 |
| 2021-07-27 | 4.11 | $4.12 | 10100 |
| 2021-07-26 | 4.11 | $4.12 | 30800 |
| 2021-07-23 | 4.10 | $4.10 | 9100 |
| 2021-07-22 | 4.10 | $4.15 | 30300 |
| 2021-07-21 | 4.10 | $4.12 | 34600 |
| 2021-07-20 | 4.10 | $4.09 | 17600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.10
2025-06-30
Close Price
$4.15
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.93
Average
3.70
Maximum
4.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-30 | 4.10 | $4.15 | — |
| 2025-06-27 | 4.09 | $4.15 | 15500 |
| 2025-06-26 | 4.09 | $4.15 | 128300 |
| 2025-06-25 | 4.08 | $4.10 | 65339 |
| 2025-06-24 | 4.08 | $4.11 | 12631 |
| 2025-06-23 | 4.07 | $4.09 | 54904 |
| 2025-06-20 | 4.07 | $4.11 | 21000 |
| 2025-06-18 | 4.07 | $4.12 | 32611 |
| 2025-06-17 | 4.06 | $4.08 | 6927 |
| 2025-06-16 | 4.06 | $4.07 | 62346 |
| 2025-06-13 | 4.06 | $4.12 | 14446 |
| 2025-06-12 | 4.05 | $4.14 | 29341 |
| 2025-06-11 | 4.05 | $4.15 | 12536 |
| 2025-06-10 | 4.03 | $4.16 | 8148 |
| 2025-06-09 | 4.02 | $4.14 | 33900 |
| 2025-06-06 | 4.01 | $4.11 | 162331 |
| 2025-06-05 | 4.00 | $4.00 | 18800 |
| 2025-06-04 | 4.00 | $4.05 | 17045 |
| 2025-06-03 | 3.99 | $4.00 | 3444 |
| 2025-06-02 | 3.99 | $4.02 | 36900 |
| 2025-05-30 | 3.99 | $4.02 | 58123 |
| 2025-05-29 | 3.99 | $4.11 | 55600 |
| 2025-05-28 | 3.97 | $3.99 | 10843 |
| 2025-05-27 | 3.97 | $3.97 | 25314 |
| 2025-05-23 | 3.97 | $3.94 | 5400 |
| 2025-05-22 | 3.97 | $3.99 | 36400 |
| 2025-05-21 | 3.97 | $4.07 | 47138 |
| 2025-05-20 | 3.96 | $4.10 | 27800 |
| 2025-05-19 | 3.95 | $4.10 | 15601 |
| 2025-05-16 | 3.93 | $4.05 | 31100 |
| 2025-05-15 | 3.92 | $4.00 | 18000 |
| 2025-05-14 | 3.91 | $4.02 | 17536 |
| 2025-05-13 | 3.90 | $4.00 | 35700 |
| 2025-05-12 | 3.89 | $3.98 | 40843 |
| 2025-05-09 | 3.88 | $3.88 | 62813 |
| 2025-05-08 | 3.88 | $3.85 | 21238 |
| 2025-05-07 | 3.88 | $3.83 | 82400 |
| 2025-05-06 | 3.89 | $3.83 | 41000 |
| 2025-05-05 | 3.90 | $3.83 | 23221 |
| 2025-05-02 | 3.90 | $3.87 | 17138 |
| 2025-05-01 | 3.91 | $3.87 | 27500 |
| 2025-04-30 | 3.91 | $3.87 | 58100 |
| 2025-04-29 | 3.91 | $3.92 | 40300 |
| 2025-04-28 | 3.91 | $3.94 | 23901 |
| 2025-04-25 | 3.91 | $3.94 | 8044 |
| 2025-04-24 | 3.91 | $3.89 | 19100 |
| 2025-04-23 | 3.91 | $3.87 | 12300 |
| 2025-04-22 | 3.91 | $3.77 | 37500 |
| 2025-04-21 | 3.93 | $3.73 | 25300 |
| 2025-04-17 | 3.95 | $3.85 | 24700 |
| 2025-04-16 | 3.96 | $3.77 | 19700 |
| 2025-04-15 | 3.98 | $3.78 | 38600 |
| 2025-04-14 | 4.00 | $3.78 | 31400 |
| 2025-04-11 | 4.02 | $3.67 | 20800 |
| 2025-04-10 | 4.06 | $3.70 | 11700 |
| 2025-04-09 | 4.10 | $3.78 | 89100 |
| 2025-04-08 | 4.13 | $3.62 | 87700 |
| 2025-04-07 | 4.19 | $3.65 | 43800 |
| 2025-04-04 | 4.24 | $3.86 | 110000 |
| 2025-04-03 | 4.28 | $4.16 | 63800 |
| 2025-04-02 | 4.29 | $4.28 | 6400 |
| 2025-04-01 | 4.30 | $4.28 | 24000 |
| 2025-03-31 | 4.30 | $4.30 | 16500 |
| 2025-03-28 | 4.30 | $4.30 | 36600 |
| 2025-03-27 | 4.30 | $4.34 | 21100 |
| 2025-03-26 | 4.29 | $4.31 | 6900 |
| 2025-03-25 | 4.29 | $4.32 | 61100 |
| 2025-03-24 | 4.29 | $4.31 | 21100 |
| 2025-03-21 | 4.29 | $4.25 | 75800 |
| 2025-03-20 | 4.29 | $4.31 | 19700 |
| 2025-03-19 | 4.29 | $4.27 | 32000 |
| 2025-03-18 | 4.29 | $4.24 | 7400 |
| 2025-03-17 | 4.29 | $4.18 | 21600 |
| 2025-03-14 | 4.31 | $4.15 | 14400 |
| 2025-03-13 | 4.32 | $4.12 | 14800 |
| 2025-03-12 | 4.34 | $4.17 | 21600 |
| 2025-03-11 | 4.36 | $4.18 | 43900 |
| 2025-03-10 | 4.38 | $4.22 | 43000 |
| 2025-03-07 | 4.40 | $4.26 | 55700 |
| 2025-03-06 | 4.41 | $4.24 | 35400 |
| 2025-03-05 | 4.43 | $4.31 | 27100 |
| 2025-03-04 | 4.44 | $4.40 | 44300 |
| 2025-03-03 | 4.45 | $4.45 | 36900 |
| 2025-02-28 | 4.45 | $4.41 | 59500 |
| 2025-02-27 | 4.45 | $4.41 | 53100 |
| 2025-02-26 | 4.46 | $4.39 | 37100 |
| 2025-02-25 | 4.46 | $4.42 | 31400 |
| 2025-02-24 | 4.47 | $4.48 | 32200 |
| 2025-02-21 | 4.47 | $4.61 | 75100 |
| 2025-02-20 | 4.45 | $4.58 | 57000 |
| 2025-02-19 | 4.44 | $4.53 | 19600 |
| 2025-02-18 | 4.43 | $4.50 | 90700 |
| 2025-02-14 | 4.42 | $4.50 | 13900 |
| 2025-02-13 | 4.41 | $4.42 | 59800 |
| 2025-02-12 | 4.41 | $4.54 | 19900 |
| 2025-02-11 | 4.40 | $4.43 | 27300 |
| 2025-02-10 | 4.40 | $4.44 | 25600 |
| 2025-02-07 | 4.39 | $4.45 | 25100 |
| 2025-02-06 | 4.39 | $4.45 | 24800 |
| 2025-02-05 | 4.38 | $4.44 | 25700 |
| 2025-02-04 | 4.37 | $4.47 | 19300 |
| 2025-02-03 | 4.36 | $4.44 | 11400 |
| 2025-01-31 | 4.36 | $4.41 | 69700 |
| 2025-01-30 | 4.35 | $4.43 | 50000 |
| 2025-01-29 | 4.34 | $4.41 | 17900 |
| 2025-01-28 | 4.33 | $4.43 | 26500 |
| 2025-01-27 | 4.32 | $4.40 | 23700 |
| 2025-01-24 | 4.32 | $4.39 | 35500 |
| 2025-01-23 | 4.31 | $4.42 | 216300 |
| 2025-01-22 | 4.30 | $4.41 | 18400 |
| 2025-01-21 | 4.28 | $4.37 | 36500 |
| 2025-01-17 | 4.28 | $4.38 | 18300 |
| 2025-01-16 | 4.26 | $4.31 | 31900 |
| 2025-01-15 | 4.26 | $4.30 | 29100 |
| 2025-01-14 | 4.26 | $4.22 | 27000 |
| 2025-01-13 | 4.26 | $4.21 | 28500 |
| 2025-01-10 | 4.26 | $4.27 | 68800 |
| 2025-01-08 | 4.26 | $4.25 | 10500 |
| 2025-01-07 | 4.27 | $4.27 | 35500 |
| 2025-01-06 | 4.26 | $4.36 | 42800 |
| 2025-01-03 | 4.25 | $4.36 | 18900 |
| 2025-01-02 | 4.24 | $4.30 | 11300 |
| 2024-12-31 | 4.24 | $4.21 | 76200 |
| 2024-12-30 | 4.24 | $4.26 | 25600 |
| 2024-12-27 | 4.24 | $4.31 | 18800 |
| 2024-12-26 | 4.23 | $4.30 | 26600 |
| 2024-12-24 | 4.22 | $4.25 | 9100 |
| 2024-12-23 | 4.22 | $4.15 | 85600 |
| 2024-12-20 | 4.23 | $4.14 | 27400 |
| 2024-12-19 | 4.24 | $4.16 | 31000 |
| 2024-12-18 | 4.25 | $4.12 | 39600 |
| 2024-12-17 | 4.26 | $4.28 | 7800 |
| 2024-12-16 | 4.26 | $4.30 | 12000 |
| 2024-12-13 | 4.25 | $4.29 | 15000 |
| 2024-12-12 | 4.25 | $4.30 | 16000 |
| 2024-12-11 | 4.24 | $4.32 | 67900 |
| 2024-12-10 | 4.23 | $4.26 | 31100 |
| 2024-12-09 | 4.23 | $4.29 | 24900 |
| 2024-12-06 | 4.22 | $4.25 | 11600 |
| 2024-12-05 | 4.22 | $4.30 | 53100 |
| 2024-12-04 | 4.21 | $4.26 | 9300 |
| 2024-12-03 | 4.21 | $4.25 | 29100 |
| 2024-12-02 | 4.20 | $4.28 | 62100 |
| 2024-11-29 | 4.20 | $4.28 | 35800 |
| 2024-11-27 | 4.19 | $4.24 | 32600 |
| 2024-11-26 | 4.18 | $4.22 | 24800 |
| 2024-11-25 | 4.18 | $4.22 | 82100 |
| 2024-11-22 | 4.17 | $4.16 | 40200 |
| 2024-11-21 | 4.17 | $4.23 | 46700 |
| 2024-11-20 | 4.17 | $4.24 | 45300 |
| 2024-11-19 | 4.16 | $4.23 | 118500 |
| 2024-11-18 | 4.15 | $4.22 | 41200 |
| 2024-11-15 | 4.15 | $4.25 | 76700 |
| 2024-11-14 | 4.14 | $4.18 | 55600 |
| 2024-11-13 | 4.13 | $4.18 | 28600 |
| 2024-11-12 | 4.13 | $4.17 | 13000 |
| 2024-11-11 | 4.12 | $4.17 | 115400 |
| 2024-11-08 | 4.12 | $4.17 | 39800 |
| 2024-11-07 | 4.11 | $4.15 | 76900 |
| 2024-11-06 | 4.11 | $4.11 | 43600 |
| 2024-11-05 | 4.11 | $4.08 | 38700 |
| 2024-11-04 | 4.11 | $4.06 | 91200 |
| 2024-11-01 | 4.12 | $4.11 | 35700 |
| 2024-10-31 | 4.12 | $4.10 | 13200 |
| 2024-10-30 | 4.12 | $4.13 | 20700 |
| 2024-10-29 | 4.12 | $4.12 | 65100 |
| 2024-10-28 | 4.12 | $4.13 | 44100 |
| 2024-10-25 | 4.12 | $4.11 | 168600 |
| 2024-10-24 | 4.12 | $4.16 | 40900 |
| 2024-10-23 | 4.11 | $4.17 | 44000 |
| 2024-10-22 | 4.11 | $4.17 | 54900 |
| 2024-10-21 | 4.10 | $4.16 | 36200 |
| 2024-10-18 | 4.09 | $4.15 | 16900 |
| 2024-10-17 | 4.09 | $4.14 | 34700 |
| 2024-10-16 | 4.08 | $4.11 | 79100 |
| 2024-10-15 | 4.08 | $4.12 | 105600 |
| 2024-10-14 | 4.07 | $4.13 | 118700 |
| 2024-10-11 | 4.07 | $4.10 | 49100 |
| 2024-10-10 | 4.06 | $4.12 | 51400 |
| 2024-10-09 | 4.06 | $4.10 | 124100 |
| 2024-10-08 | 4.05 | $4.10 | 114300 |
| 2024-10-07 | 4.05 | $4.05 | 48600 |
| 2024-10-04 | 4.05 | $4.05 | 183400 |
| 2024-10-03 | 4.05 | $4.10 | 86800 |
| 2024-10-02 | 4.04 | $4.07 | 31700 |
| 2024-10-01 | 4.04 | $4.09 | 48600 |
| 2024-09-30 | 4.04 | $4.07 | 262300 |
| 2024-09-27 | 4.03 | $4.08 | 19900 |
| 2024-09-26 | 4.03 | $4.05 | 70000 |
| 2024-09-25 | 4.03 | $4.07 | 75600 |
| 2024-09-24 | 4.02 | $4.11 | 62300 |
| 2024-09-23 | 4.01 | $4.13 | 41100 |
| 2024-09-20 | 4.00 | $4.05 | 136200 |
| 2024-09-19 | 3.99 | $4.14 | 28100 |
| 2024-09-18 | 3.98 | $4.13 | 29200 |
| 2024-09-17 | 3.96 | $4.12 | 90800 |
| 2024-09-16 | 3.94 | $4.08 | 23500 |
| 2024-09-13 | 3.93 | $4.10 | 39600 |
| 2024-09-12 | 3.91 | $4.06 | 65100 |
| 2024-09-11 | 3.90 | $4.10 | 211900 |
| 2024-09-10 | 3.88 | $3.82 | 49900 |
| 2024-09-09 | 3.88 | $3.85 | 18500 |
| 2024-09-06 | 3.89 | $3.83 | 22000 |
| 2024-09-05 | 3.89 | $3.83 | 47200 |
| 2024-09-04 | 3.90 | $3.93 | 17300 |
| 2024-09-03 | 3.89 | $3.91 | 37500 |
| 2024-08-30 | 3.89 | $3.93 | 122800 |
| 2024-08-29 | 3.89 | $3.87 | 48000 |
| 2024-08-28 | 3.89 | $3.87 | 25700 |
| 2024-08-27 | 3.89 | $3.86 | 23600 |
| 2024-08-26 | 3.90 | $3.88 | 22800 |
| 2024-08-23 | 3.90 | $3.87 | 18900 |
| 2024-08-22 | 3.90 | $3.84 | 29900 |
| 2024-08-21 | 3.91 | $3.89 | 28800 |
| 2024-08-20 | 3.91 | $3.93 | 36500 |
| 2024-08-19 | 3.91 | $3.94 | 27900 |
| 2024-08-16 | 3.90 | $3.99 | 19100 |
| 2024-08-15 | 3.89 | $3.93 | 41200 |
| 2024-08-14 | 3.89 | $3.91 | 9600 |
| 2024-08-13 | 3.89 | $3.89 | 20200 |
| 2024-08-12 | 3.89 | $3.87 | 35500 |
| 2024-08-09 | 3.89 | $3.85 | 30000 |
| 2024-08-08 | 3.89 | $3.86 | 33200 |
| 2024-08-07 | 3.90 | $3.74 | 29900 |
| 2024-08-06 | 3.91 | $3.72 | 20300 |
| 2024-08-05 | 3.93 | $3.69 | 129000 |
| 2024-08-02 | 3.96 | $3.91 | 25300 |
| 2024-08-01 | 3.96 | $3.95 | 32400 |
| 2024-07-31 | 3.97 | $3.96 | 27000 |
| 2024-07-30 | 3.97 | $3.96 | 6100 |
| 2024-07-29 | 3.97 | $3.98 | 18500 |
| 2024-07-26 | 3.97 | $3.97 | 32500 |
| 2024-07-25 | 3.97 | $3.96 | 72400 |
| 2024-07-24 | 3.97 | $4.00 | 8500 |
| 2024-07-23 | 3.96 | $3.98 | 29100 |
| 2024-07-22 | 3.96 | $4.02 | 66100 |
| 2024-07-19 | 3.95 | $3.99 | 28000 |
| 2024-07-18 | 3.95 | $3.96 | 14400 |
| 2024-07-17 | 3.95 | $4.02 | 98200 |
| 2024-07-16 | 3.94 | $4.04 | 79000 |
| 2024-07-15 | 3.93 | $4.01 | 27300 |
| 2024-07-12 | 3.92 | $3.97 | 28400 |
| 2024-07-11 | 3.92 | $3.97 | 34400 |
| 2024-07-10 | 3.91 | $3.99 | 49900 |
| 2024-07-09 | 3.91 | $4.01 | 107400 |
| 2024-07-08 | 3.89 | $3.97 | 24400 |
| 2024-07-05 | 3.89 | $3.99 | 54700 |
| 2024-07-03 | 3.88 | $3.95 | 33300 |
| 2024-07-02 | 3.87 | $3.94 | 13100 |
| 2024-07-01 | 3.86 | $3.92 | 67700 |
| 2024-06-28 | 3.85 | $3.89 | 40300 |
| 2024-06-27 | 3.85 | $3.86 | 59900 |
| 2024-06-26 | 3.85 | $3.85 | 25000 |
| 2024-06-25 | 3.85 | $3.89 | 16200 |
| 2024-06-24 | 3.84 | $3.87 | 25200 |
| 2024-06-21 | 3.84 | $3.89 | 50300 |
| 2024-06-20 | 3.84 | $3.85 | 19200 |
| 2024-06-18 | 3.83 | $3.88 | 76000 |
| 2024-06-17 | 3.83 | $3.83 | 17100 |
| 2024-06-14 | 3.83 | $3.79 | 18000 |
| 2024-06-13 | 3.83 | $3.82 | 38100 |
| 2024-06-12 | 3.84 | $3.87 | 24700 |
| 2024-06-11 | 3.83 | $3.86 | 21400 |
| 2024-06-10 | 3.83 | $3.85 | 182700 |
| 2024-06-07 | 3.83 | $3.85 | 41600 |
| 2024-06-06 | 3.82 | $3.82 | 28000 |
| 2024-06-05 | 3.82 | $3.86 | 27600 |
| 2024-06-04 | 3.82 | $3.86 | 37900 |
| 2024-06-03 | 3.82 | $3.89 | 105500 |
| 2024-05-31 | 3.81 | $3.85 | 68200 |
| 2024-05-30 | 3.80 | $3.81 | 27500 |
| 2024-05-29 | 3.80 | $3.74 | 17800 |
| 2024-05-28 | 3.81 | $3.76 | 37900 |
| 2024-05-24 | 3.82 | $3.79 | 36300 |
| 2024-05-23 | 3.82 | $3.79 | 70400 |
| 2024-05-22 | 3.82 | $3.85 | 37400 |
| 2024-05-21 | 3.82 | $3.92 | 24800 |
| 2024-05-20 | 3.81 | $3.90 | 28200 |
| 2024-05-17 | 3.80 | $3.87 | 43900 |
| 2024-05-16 | 3.79 | $3.85 | 24400 |
| 2024-05-15 | 3.78 | $3.90 | 39000 |
| 2024-05-14 | 3.77 | $3.91 | 186300 |
| 2024-05-13 | 3.76 | $3.82 | 32000 |
| 2024-05-10 | 3.75 | $3.88 | 86300 |
| 2024-05-09 | 3.74 | $3.85 | 79900 |
| 2024-05-08 | 3.73 | $3.82 | 38800 |
| 2024-05-07 | 3.72 | $3.82 | 27900 |
| 2024-05-06 | 3.70 | $3.82 | 21400 |
| 2024-05-03 | 3.69 | $3.80 | 314100 |
| 2024-05-02 | 3.68 | $3.80 | 98100 |
| 2024-05-01 | 3.67 | $3.79 | 23900 |
| 2024-04-30 | 3.66 | $3.75 | 47200 |
| 2024-04-29 | 3.65 | $3.75 | 79100 |
| 2024-04-26 | 3.63 | $3.71 | 33500 |
| 2024-04-25 | 3.63 | $3.68 | 22300 |
| 2024-04-24 | 3.62 | $3.68 | 38900 |
| 2024-04-23 | 3.61 | $3.67 | 24900 |
| 2024-04-22 | 3.61 | $3.62 | 43000 |
| 2024-04-19 | 3.61 | $3.57 | 14800 |
| 2024-04-18 | 3.61 | $3.54 | 23100 |
| 2024-04-17 | 3.62 | $3.54 | 43800 |
| 2024-04-16 | 3.63 | $3.54 | 25200 |
| 2024-04-15 | 3.64 | $3.52 | 43900 |
| 2024-04-12 | 3.65 | $3.58 | 38500 |
| 2024-04-11 | 3.66 | $3.65 | 18300 |
| 2024-04-10 | 3.66 | $3.61 | 79500 |
| 2024-04-09 | 3.66 | $3.65 | 98300 |
| 2024-04-08 | 3.66 | $3.65 | 67800 |
| 2024-04-05 | 3.66 | $3.65 | 26900 |
| 2024-04-04 | 3.66 | $3.64 | 97600 |
| 2024-04-03 | 3.67 | $3.67 | 63900 |
| 2024-04-02 | 3.67 | $3.66 | 141800 |
| 2024-04-01 | 3.67 | $3.71 | 119200 |
| 2024-03-28 | 3.66 | $3.77 | 54600 |
| 2024-03-27 | 3.65 | $3.75 | 56800 |
| 2024-03-26 | 3.64 | $3.70 | 34700 |
| 2024-03-25 | 3.63 | $3.69 | 44800 |
| 2024-03-22 | 3.63 | $3.68 | 59500 |
| 2024-03-21 | 3.62 | $3.65 | 72600 |
| 2024-03-20 | 3.62 | $3.61 | 29200 |
| 2024-03-19 | 3.62 | $3.60 | 4000 |
| 2024-03-18 | 3.62 | $3.60 | 28000 |
| 2024-03-15 | 3.63 | $3.61 | 84900 |
| 2024-03-14 | 3.63 | $3.61 | 44300 |
| 2024-03-13 | 3.63 | $3.68 | 52000 |
| 2024-03-12 | 3.62 | $3.69 | 14100 |
| 2024-03-11 | 3.62 | $3.67 | 35400 |
| 2024-03-08 | 3.61 | $3.65 | 29900 |
| 2024-03-07 | 3.61 | $3.62 | 74300 |
| 2024-03-06 | 3.61 | $3.60 | 48500 |
| 2024-03-05 | 3.61 | $3.63 | 68900 |
| 2024-03-04 | 3.60 | $3.62 | 16000 |
| 2024-03-01 | 3.60 | $3.62 | 51600 |
| 2024-02-29 | 3.60 | $3.67 | 44300 |
| 2024-02-28 | 3.59 | $3.63 | 51900 |
| 2024-02-27 | 3.59 | $3.63 | 31000 |
| 2024-02-26 | 3.58 | $3.63 | 31100 |
| 2024-02-23 | 3.58 | $3.59 | 75600 |
| 2024-02-22 | 3.58 | $3.57 | 35500 |
| 2024-02-21 | 3.58 | $3.63 | 96700 |
| 2024-02-20 | 3.57 | $3.64 | 80700 |
| 2024-02-16 | 3.57 | $3.63 | 18900 |
| 2024-02-15 | 3.56 | $3.64 | 116900 |
| 2024-02-14 | 3.55 | $3.59 | 73000 |
| 2024-02-13 | 3.55 | $3.55 | 83700 |
| 2024-02-12 | 3.55 | $3.58 | 118900 |
| 2024-02-09 | 3.54 | $3.53 | 76100 |
| 2024-02-08 | 3.55 | $3.52 | 61600 |
| 2024-02-07 | 3.55 | $3.53 | 56300 |
| 2024-02-06 | 3.55 | $3.51 | 64100 |
| 2024-02-05 | 3.55 | $3.50 | 28000 |
| 2024-02-02 | 3.56 | $3.50 | 37400 |
| 2024-02-01 | 3.57 | $3.55 | 43200 |
| 2024-01-31 | 3.57 | $3.55 | 43300 |
| 2024-01-30 | 3.57 | $3.61 | 71100 |
| 2024-01-29 | 3.57 | $3.63 | 58100 |
| 2024-01-26 | 3.56 | $3.62 | 44200 |
| 2024-01-25 | 3.55 | $3.59 | 68800 |
| 2024-01-24 | 3.55 | $3.57 | 59500 |
| 2024-01-23 | 3.55 | $3.56 | 69900 |
| 2024-01-22 | 3.54 | $3.55 | 129200 |
| 2024-01-19 | 3.54 | $3.55 | 28200 |
| 2024-01-18 | 3.54 | $3.56 | 97500 |
| 2024-01-17 | 3.54 | $3.51 | 38600 |
| 2024-01-16 | 3.55 | $3.58 | 60300 |
| 2024-01-12 | 3.54 | $3.61 | 25200 |
| 2024-01-11 | 3.53 | $3.61 | 46200 |
| 2024-01-10 | 3.53 | $3.66 | 41800 |
| 2024-01-09 | 3.51 | $3.60 | 26100 |
| 2024-01-08 | 3.50 | $3.61 | 45300 |
| 2024-01-05 | 3.49 | $3.55 | 40600 |
| 2024-01-04 | 3.49 | $3.59 | 29400 |
| 2024-01-03 | 3.47 | $3.51 | 39200 |
| 2024-01-02 | 3.47 | $3.54 | 29300 |
| 2023-12-29 | 3.46 | $3.58 | 33100 |
| 2023-12-28 | 3.45 | $3.59 | 80100 |
| 2023-12-27 | 3.44 | $3.55 | 53000 |
| 2023-12-26 | 3.42 | $3.53 | 38900 |
| 2023-12-22 | 3.41 | $3.48 | 37800 |
| 2023-12-21 | 3.41 | $3.47 | 44000 |
| 2023-12-20 | 3.40 | $3.53 | 19700 |
| 2023-12-19 | 3.39 | $3.52 | 52500 |
| 2023-12-18 | 3.37 | $3.51 | 63600 |
| 2023-12-15 | 3.36 | $3.48 | 32800 |
| 2023-12-14 | 3.34 | $3.49 | 94400 |
| 2023-12-13 | 3.33 | $3.42 | 102800 |
| 2023-12-12 | 3.32 | $3.39 | 70500 |
| 2023-12-11 | 3.31 | $3.36 | 61100 |
| 2023-12-08 | 3.31 | $3.33 | 42300 |
| 2023-12-07 | 3.31 | $3.32 | 26400 |
| 2023-12-06 | 3.30 | $3.30 | 31600 |
| 2023-12-05 | 3.30 | $3.27 | 87800 |
| 2023-12-04 | 3.31 | $3.27 | 113100 |
| 2023-12-01 | 3.31 | $3.40 | 51900 |
| 2023-11-30 | 3.30 | $3.35 | 27000 |
| 2023-11-29 | 3.30 | $3.36 | 70800 |
| 2023-11-28 | 3.29 | $3.34 | 27800 |
| 2023-11-27 | 3.29 | $3.33 | 50900 |
| 2023-11-24 | 3.28 | $3.33 | 88600 |
| 2023-11-22 | 3.28 | $3.38 | 44000 |
| 2023-11-21 | 3.26 | $3.44 | 93700 |
| 2023-11-20 | 3.25 | $3.37 | 54600 |
| 2023-11-17 | 3.23 | $3.35 | 20600 |
| 2023-11-16 | 3.22 | $3.35 | 47600 |
| 2023-11-15 | 3.21 | $3.33 | 91500 |
| 2023-11-14 | 3.19 | $3.36 | 140100 |
| 2023-11-13 | 3.18 | $3.25 | 58200 |
| 2023-11-10 | 3.17 | $3.24 | 43600 |
| 2023-11-09 | 3.16 | $3.18 | 29100 |
| 2023-11-08 | 3.16 | $3.18 | 36200 |
| 2023-11-07 | 3.16 | $3.19 | 45100 |
| 2023-11-06 | 3.15 | $3.25 | 22600 |
| 2023-11-03 | 3.14 | $3.28 | 28000 |
| 2023-11-02 | 3.13 | $3.24 | 21300 |
| 2023-11-01 | 3.12 | $3.10 | 40400 |
| 2023-10-31 | 3.12 | $3.06 | 38800 |
| 2023-10-30 | 3.13 | $3.00 | 9000 |
| 2023-10-27 | 3.14 | $3.01 | 30900 |
| 2023-10-26 | 3.15 | $3.01 | 34300 |
| 2023-10-25 | 3.17 | $3.01 | 24200 |
| 2023-10-24 | 3.18 | $3.09 | 69500 |
| 2023-10-23 | 3.19 | $3.04 | 41200 |
| 2023-10-20 | 3.21 | $3.07 | 31600 |
| 2023-10-19 | 3.22 | $3.10 | 17200 |
| 2023-10-18 | 3.24 | $3.15 | 30100 |
| 2023-10-17 | 3.25 | $3.19 | 20200 |
| 2023-10-16 | 3.25 | $3.23 | 62500 |
| 2023-10-13 | 3.26 | $3.17 | 26600 |
| 2023-10-12 | 3.26 | $3.17 | 47900 |
| 2023-10-11 | 3.27 | $3.25 | 148100 |
| 2023-10-10 | 3.28 | $3.22 | 33600 |
| 2023-10-09 | 3.28 | $3.23 | 30300 |
| 2023-10-06 | 3.29 | $3.22 | 70400 |
| 2023-10-05 | 3.30 | $3.20 | 27600 |
| 2023-10-04 | 3.31 | $3.18 | 29500 |
| 2023-10-03 | 3.32 | $3.20 | 42600 |
| 2023-10-02 | 3.33 | $3.31 | 10000 |
| 2023-09-29 | 3.33 | $3.37 | 68600 |
| 2023-09-28 | 3.33 | $3.36 | 8500 |
| 2023-09-27 | 3.33 | $3.32 | 25900 |
| 2023-09-26 | 3.33 | $3.29 | 46700 |
| 2023-09-25 | 3.33 | $3.37 | 33300 |
| 2023-09-22 | 3.33 | $3.38 | 16400 |
| 2023-09-21 | 3.32 | $3.34 | 38800 |
| 2023-09-20 | 3.32 | $3.35 | 61700 |
| 2023-09-19 | 3.32 | $3.35 | 41500 |
| 2023-09-18 | 3.32 | $3.37 | 24200 |
| 2023-09-15 | 3.31 | $3.33 | 116100 |
| 2023-09-14 | 3.31 | $3.28 | 38300 |
| 2023-09-13 | 3.31 | $3.26 | 25300 |
| 2023-09-12 | 3.32 | $3.27 | 28100 |
| 2023-09-11 | 3.32 | $3.24 | 285300 |
| 2023-09-08 | 3.33 | $3.25 | 10300 |
| 2023-09-07 | 3.34 | $3.23 | 9700 |
| 2023-09-06 | 3.35 | $3.22 | 95600 |
| 2023-09-05 | 3.36 | $3.31 | 28600 |
| 2023-09-01 | 3.37 | $3.34 | 155600 |
| 2023-08-31 | 3.37 | $3.36 | 96400 |
| 2023-08-30 | 3.37 | $3.37 | 35600 |
| 2023-08-29 | 3.37 | $3.34 | 67700 |
| 2023-08-28 | 3.38 | $3.33 | 32600 |
| 2023-08-25 | 3.38 | $3.30 | 5600 |
| 2023-08-24 | 3.39 | $3.29 | 38800 |
| 2023-08-23 | 3.40 | $3.33 | 56100 |
| 2023-08-22 | 3.41 | $3.35 | 46700 |
| 2023-08-21 | 3.42 | $3.44 | 9900 |
| 2023-08-18 | 3.41 | $3.41 | 17800 |
| 2023-08-17 | 3.41 | $3.39 | 6900 |
| 2023-08-16 | 3.42 | $3.44 | 32200 |
| 2023-08-15 | 3.41 | $3.45 | 38000 |
| 2023-08-14 | 3.41 | $3.47 | 32900 |
| 2023-08-11 | 3.40 | $3.47 | 18500 |
| 2023-08-10 | 3.40 | $3.47 | 14200 |
| 2023-08-09 | 3.39 | $3.48 | 17600 |
| 2023-08-08 | 3.38 | $3.45 | 38600 |
| 2023-08-07 | 3.37 | $3.48 | 35100 |
| 2023-08-04 | 3.36 | $3.44 | 32800 |
| 2023-08-03 | 3.35 | $3.39 | 39200 |
| 2023-08-02 | 3.35 | $3.40 | 35500 |
| 2023-08-01 | 3.34 | $3.40 | 114900 |
| 2023-07-31 | 3.33 | $3.39 | 88500 |
| 2023-07-28 | 3.33 | $3.37 | 45400 |
| 2023-07-27 | 3.32 | $3.37 | 34800 |
| 2023-07-26 | 3.32 | $3.39 | 84400 |
| 2023-07-25 | 3.31 | $3.33 | 100000 |
| 2023-07-24 | 3.31 | $3.42 | 42400 |
| 2023-07-21 | 3.30 | $3.42 | 24200 |
| 2023-07-20 | 3.28 | $3.41 | 38400 |
| 2023-07-19 | 3.27 | $3.42 | 58200 |
| 2023-07-18 | 3.26 | $3.41 | 70900 |
| 2023-07-17 | 3.24 | $3.38 | 70000 |
| 2023-07-14 | 3.22 | $3.35 | 62900 |
| 2023-07-13 | 3.21 | $3.30 | 33900 |
| 2023-07-12 | 3.20 | $3.29 | 38800 |
| 2023-07-11 | 3.19 | $3.27 | 25100 |
| 2023-07-10 | 3.18 | $3.24 | 40600 |
| 2023-07-07 | 3.18 | $3.22 | 60600 |
| 2023-07-06 | 3.17 | $3.17 | 34300 |
| 2023-07-05 | 3.17 | $3.23 | 51000 |
| 2023-07-03 | 3.17 | $3.25 | 44200 |
| 2023-06-30 | 3.16 | $3.26 | 31000 |
| 2023-06-29 | 3.15 | $3.26 | 14800 |
| 2023-06-28 | 3.14 | $3.21 | 12200 |
| 2023-06-27 | 3.13 | $3.17 | 8900 |
| 2023-06-26 | 3.13 | $3.16 | 37700 |
| 2023-06-23 | 3.12 | $3.22 | 23600 |
| 2023-06-22 | 3.11 | $3.21 | 34400 |
| 2023-06-21 | 3.10 | $3.23 | 117600 |
| 2023-06-20 | 3.09 | $3.25 | 68000 |
| 2023-06-16 | 3.07 | $3.39 | 149200 |
| 2023-06-15 | 3.04 | $3.17 | 42800 |
| 2023-06-14 | 3.03 | $3.16 | 205000 |
| 2023-06-13 | 3.01 | $3.12 | 14100 |
| 2023-06-12 | 3.00 | $3.10 | 43300 |
| 2023-06-09 | 2.99 | $3.06 | 70300 |
| 2023-06-08 | 2.98 | $3.08 | 32800 |
| 2023-06-07 | 2.97 | $3.08 | 77800 |
| 2023-06-06 | 2.96 | $3.05 | 42200 |
| 2023-06-05 | 2.95 | $3.02 | 6600 |
| 2023-06-02 | 2.94 | $3.00 | 60700 |
| 2023-06-01 | 2.94 | $2.97 | 46200 |
| 2023-05-31 | 2.94 | $2.95 | 40200 |
| 2023-05-30 | 2.93 | $2.96 | 40000 |
| 2023-05-26 | 2.93 | $2.94 | 48100 |
| 2023-05-25 | 2.93 | $2.87 | 27000 |
| 2023-05-24 | 2.94 | $2.87 | 25300 |
| 2023-05-23 | 2.94 | $2.89 | 25000 |
| 2023-05-22 | 2.95 | $2.89 | 46900 |
| 2023-05-19 | 2.95 | $3.00 | 7300 |
| 2023-05-18 | 2.95 | $3.00 | 57500 |
| 2023-05-17 | 2.94 | $2.94 | 25600 |
| 2023-05-16 | 2.94 | $2.88 | 20200 |
| 2023-05-15 | 2.95 | $2.90 | 26400 |
| 2023-05-12 | 2.96 | $2.88 | 42500 |
| 2023-05-11 | 2.97 | $2.91 | 44800 |
| 2023-05-10 | 2.97 | $2.89 | 65200 |
| 2023-05-09 | 2.98 | $2.90 | 21300 |
| 2023-05-08 | 2.99 | $2.95 | 29500 |
| 2023-05-05 | 2.99 | $2.92 | 21300 |
| 2023-05-04 | 3.00 | $2.87 | 19300 |
| 2023-05-03 | 3.01 | $2.92 | 21900 |
| 2023-05-02 | 3.02 | $2.95 | 30600 |
| 2023-05-01 | 3.03 | $3.01 | 25600 |
| 2023-04-28 | 3.03 | $3.03 | 14700 |
| 2023-04-27 | 3.03 | $2.98 | 28400 |
| 2023-04-26 | 3.04 | $2.98 | 7900 |
| 2023-04-25 | 3.05 | $3.02 | 12900 |
| 2023-04-24 | 3.05 | $3.05 | 8500 |
| 2023-04-21 | 3.05 | $3.07 | 32600 |
| 2023-04-20 | 3.05 | $3.03 | 11800 |
| 2023-04-19 | 3.05 | $3.05 | 25200 |
| 2023-04-18 | 3.05 | $2.99 | 120600 |
| 2023-04-17 | 3.05 | $3.08 | 33000 |
| 2023-04-14 | 3.05 | $3.05 | 6300 |
| 2023-04-13 | 3.05 | $3.03 | 24500 |
| 2023-04-12 | 3.05 | $2.98 | 25100 |
| 2023-04-11 | 3.06 | $2.98 | 88600 |
| 2023-04-10 | 3.07 | $3.00 | 28600 |
| 2023-04-06 | 3.07 | $3.03 | 29600 |
| 2023-04-05 | 3.08 | $3.02 | 19200 |
| 2023-04-04 | 3.09 | $3.08 | 27100 |
| 2023-04-03 | 3.09 | $3.11 | 26500 |
| 2023-03-31 | 3.08 | $3.14 | 20100 |
| 2023-03-30 | 3.08 | $3.08 | 20800 |
| 2023-03-29 | 3.08 | $3.05 | 25200 |
| 2023-03-28 | 3.08 | $3.06 | 2700 |
| 2023-03-27 | 3.08 | $3.06 | 30300 |
| 2023-03-24 | 3.08 | $3.01 | 20900 |
| 2023-03-23 | 3.09 | $2.95 | 54300 |
| 2023-03-22 | 3.11 | $2.97 | 62200 |
| 2023-03-21 | 3.12 | $3.04 | 19100 |
| 2023-03-20 | 3.13 | $2.95 | 52300 |
| 2023-03-17 | 3.15 | $2.84 | 36000 |
| 2023-03-16 | 3.18 | $2.94 | 45100 |
| 2023-03-15 | 3.21 | $2.87 | 38100 |
| 2023-03-14 | 3.24 | $2.93 | 125800 |
| 2023-03-13 | 3.27 | $2.86 | 168100 |
| 2023-03-10 | 3.32 | $2.95 | 498800 |
| 2023-03-09 | 3.36 | $3.29 | 29600 |
| 2023-03-08 | 3.36 | $3.38 | 6900 |
| 2023-03-07 | 3.36 | $3.38 | 26800 |
| 2023-03-06 | 3.36 | $3.43 | 35300 |
| 2023-03-03 | 3.35 | $3.42 | 23300 |
| 2023-03-02 | 3.35 | $3.39 | 25600 |
| 2023-03-01 | 3.34 | $3.39 | 46400 |
| 2023-02-28 | 3.34 | $3.39 | 47500 |
| 2023-02-27 | 3.33 | $3.36 | 28600 |
| 2023-02-24 | 3.33 | $3.31 | 26600 |
| 2023-02-23 | 3.33 | $3.31 | 43900 |
| 2023-02-22 | 3.33 | $3.26 | 56100 |
| 2023-02-21 | 3.34 | $3.35 | 90800 |
| 2023-02-17 | 3.34 | $3.36 | 18100 |
| 2023-02-16 | 3.33 | $3.34 | 6200 |
| 2023-02-15 | 3.33 | $3.36 | 23400 |
| 2023-02-14 | 3.33 | $3.35 | 15700 |
| 2023-02-13 | 3.33 | $3.36 | 12000 |
| 2023-02-10 | 3.33 | $3.30 | 21000 |
| 2023-02-09 | 3.33 | $3.35 | 21700 |
| 2023-02-08 | 3.33 | $3.40 | 36100 |
| 2023-02-07 | 3.32 | $3.38 | 39600 |
| 2023-02-06 | 3.31 | $3.36 | 19200 |
| 2023-02-03 | 3.31 | $3.43 | 75600 |
| 2023-02-02 | 3.29 | $3.44 | 72700 |
| 2023-02-01 | 3.28 | $3.39 | 38700 |
| 2023-01-31 | 3.27 | $3.32 | 39700 |
| 2023-01-30 | 3.26 | $3.29 | 43200 |
| 2023-01-27 | 3.26 | $3.36 | 71400 |
| 2023-01-26 | 3.25 | $3.34 | 183900 |
| 2023-01-25 | 3.24 | $3.33 | 40100 |
| 2023-01-24 | 3.23 | $3.32 | 22700 |
| 2023-01-23 | 3.22 | $3.32 | 46500 |
| 2023-01-20 | 3.21 | $3.24 | 12000 |
| 2023-01-19 | 3.21 | $3.23 | 20300 |
| 2023-01-18 | 3.20 | $3.26 | 23800 |
| 2023-01-17 | 3.20 | $3.30 | 13900 |
| 2023-01-13 | 3.19 | $3.26 | 3800 |
| 2023-01-12 | 3.18 | $3.27 | 48500 |
| 2023-01-11 | 3.17 | $3.24 | 62900 |
| 2023-01-10 | 3.16 | $3.19 | 69400 |
| 2023-01-09 | 3.16 | $3.20 | 81400 |
| 2023-01-06 | 3.15 | $3.22 | 35000 |
| 2023-01-05 | 3.15 | $3.14 | 15100 |
| 2023-01-04 | 3.15 | $3.19 | 48100 |
| 2023-01-03 | 3.14 | $3.13 | 71800 |
| 2022-12-30 | 3.14 | $3.06 | 104200 |
| 2022-12-29 | 3.15 | $3.11 | 73700 |
| 2022-12-28 | 3.16 | $3.10 | 86200 |
| 2022-12-27 | 3.16 | $3.06 | 21500 |
| 2022-12-23 | 3.18 | $3.05 | 40000 |
| 2022-12-22 | 3.19 | $3.09 | 43000 |
| 2022-12-21 | 3.20 | $3.06 | 56500 |
| 2022-12-20 | 3.21 | $3.02 | 95000 |
| 2022-12-19 | 3.23 | $3.03 | 87400 |
| 2022-12-16 | 3.26 | $3.11 | 59400 |
| 2022-12-15 | 3.27 | $3.18 | 23200 |
| 2022-12-14 | 3.28 | $3.21 | 35500 |
| 2022-12-13 | 3.29 | $3.20 | 69800 |
| 2022-12-12 | 3.30 | $3.37 | 105300 |
| 2022-12-09 | 3.29 | $3.20 | 52400 |
| 2022-12-08 | 3.30 | $3.15 | 28000 |
| 2022-12-07 | 3.31 | $3.18 | 12600 |
| 2022-12-06 | 3.33 | $3.17 | 253700 |
| 2022-12-05 | 3.34 | $3.17 | 152700 |
| 2022-12-02 | 3.36 | $3.25 | 77700 |
| 2022-12-01 | 3.37 | $3.43 | 45800 |
| 2022-11-30 | 3.37 | $3.49 | 35800 |
| 2022-11-29 | 3.36 | $3.47 | 81200 |
| 2022-11-28 | 3.34 | $3.31 | 56700 |
| 2022-11-25 | 3.35 | $3.38 | 11800 |
| 2022-11-23 | 3.34 | $3.31 | 55300 |
| 2022-11-22 | 3.35 | $3.26 | 224900 |
| 2022-11-21 | 3.36 | $3.60 | 26000 |
| 2022-11-18 | 3.33 | $3.49 | 54600 |
| 2022-11-17 | 3.31 | $3.47 | 19400 |
| 2022-11-16 | 3.30 | $3.43 | 40900 |
| 2022-11-15 | 3.28 | $3.49 | 17700 |
| 2022-11-14 | 3.26 | $3.48 | 32600 |
| 2022-11-11 | 3.24 | $3.52 | 37500 |
| 2022-11-10 | 3.21 | $3.47 | 54100 |
| 2022-11-09 | 3.18 | $3.37 | 51600 |
| 2022-11-08 | 3.16 | $3.35 | 54700 |
| 2022-11-07 | 3.14 | $3.36 | 60700 |
| 2022-11-04 | 3.12 | $3.27 | 17200 |
| 2022-11-03 | 3.10 | $3.21 | 24700 |
| 2022-11-02 | 3.09 | $3.21 | 41100 |
| 2022-11-01 | 3.08 | $3.27 | 27800 |
| 2022-10-31 | 3.06 | $3.25 | 32300 |
| 2022-10-28 | 3.04 | $3.25 | 16100 |
| 2022-10-27 | 3.02 | $3.21 | 302400 |
| 2022-10-26 | 3.00 | $3.14 | 28700 |
| 2022-10-25 | 2.98 | $3.11 | 52100 |
| 2022-10-24 | 2.97 | $3.01 | 29100 |
| 2022-10-21 | 2.97 | $2.97 | 34000 |
| 2022-10-20 | 2.97 | $2.91 | 21200 |
| 2022-10-19 | 2.97 | $2.90 | 28400 |
| 2022-10-18 | 2.98 | $2.94 | 26600 |
| 2022-10-17 | 2.98 | $2.91 | 10300 |
| 2022-10-14 | 2.99 | $2.84 | 14100 |
| 2022-10-13 | 3.01 | $2.90 | 72600 |
| 2022-10-12 | 3.02 | $2.89 | 57300 |
| 2022-10-11 | 3.03 | $2.88 | 71700 |
| 2022-10-10 | 3.05 | $2.91 | 53600 |
| 2022-10-07 | 3.06 | $2.95 | 62200 |
| 2022-10-06 | 3.08 | $2.94 | 31600 |
| 2022-10-05 | 3.09 | $2.95 | 19200 |
| 2022-10-04 | 3.10 | $3.02 | 21100 |
| 2022-10-03 | 3.11 | $2.85 | 38400 |
| 2022-09-30 | 3.14 | $2.86 | 12400 |
| 2022-09-29 | 3.17 | $2.82 | 101600 |
| 2022-09-28 | 3.21 | $2.92 | 46600 |
| 2022-09-27 | 3.24 | $2.83 | 33000 |
| 2022-09-26 | 3.28 | $2.80 | 223200 |
| 2022-09-23 | 3.33 | $2.88 | 204400 |
| 2022-09-22 | 3.38 | $3.13 | 79500 |
| 2022-09-21 | 3.40 | $3.28 | 18400 |
| 2022-09-20 | 3.42 | $3.25 | 31200 |
| 2022-09-19 | 3.43 | $3.33 | 6400 |
| 2022-09-16 | 3.45 | $3.34 | 21800 |
| 2022-09-15 | 3.46 | $3.40 | 7100 |
| 2022-09-14 | 3.46 | $3.39 | 13500 |
| 2022-09-13 | 3.47 | $3.40 | 139600 |
| 2022-09-12 | 3.48 | $3.41 | 12300 |
| 2022-09-09 | 3.48 | $3.40 | 16200 |
| 2022-09-08 | 3.49 | $3.39 | 40400 |
| 2022-09-07 | 3.50 | $3.37 | 41500 |
| 2022-09-06 | 3.52 | $3.36 | 80600 |
| 2022-09-02 | 3.53 | $3.43 | 13700 |
| 2022-09-01 | 3.55 | $3.45 | 66800 |
| 2022-08-31 | 3.56 | $3.53 | 44900 |
| 2022-08-30 | 3.56 | $3.51 | 47500 |
| 2022-08-29 | 3.56 | $3.47 | 45100 |
| 2022-08-26 | 3.57 | $3.46 | 27600 |
| 2022-08-25 | 3.59 | $3.52 | 65400 |
| 2022-08-24 | 3.59 | $3.52 | 23700 |
| 2022-08-23 | 3.60 | $3.53 | 23900 |
| 2022-08-22 | 3.61 | $3.54 | 76500 |
| 2022-08-19 | 3.61 | $3.70 | 46500 |
| 2022-08-18 | 3.61 | $3.68 | 30800 |
| 2022-08-17 | 3.60 | $3.67 | 40100 |
| 2022-08-16 | 3.59 | $3.76 | 16000 |
| 2022-08-15 | 3.57 | $3.76 | 28900 |
| 2022-08-12 | 3.55 | $3.77 | 48300 |
| 2022-08-11 | 3.53 | $3.72 | 39500 |
| 2022-08-10 | 3.51 | $3.67 | 34100 |
| 2022-08-09 | 3.49 | $3.61 | 26900 |
| 2022-08-08 | 3.48 | $3.64 | 21500 |
| 2022-08-05 | 3.46 | $3.59 | 36700 |
| 2022-08-04 | 3.45 | $3.60 | 35400 |
| 2022-08-03 | 3.43 | $3.61 | 20800 |
| 2022-08-02 | 3.41 | $3.58 | 17700 |
| 2022-08-01 | 3.40 | $3.59 | 47400 |
| 2022-07-29 | 3.38 | $3.54 | 37600 |
| 2022-07-28 | 3.36 | $3.53 | 24800 |
| 2022-07-27 | 3.34 | $3.43 | 39400 |
| 2022-07-26 | 3.33 | $3.41 | 20400 |
| 2022-07-25 | 3.32 | $3.37 | 14900 |
| 2022-07-22 | 3.32 | $3.42 | 73900 |
| 2022-07-21 | 3.31 | $3.40 | 23000 |
| 2022-07-20 | 3.30 | $3.41 | 25300 |
| 2022-07-19 | 3.29 | $3.37 | 30400 |
| 2022-07-18 | 3.28 | $3.31 | 43700 |
| 2022-07-15 | 3.28 | $3.27 | 26100 |
| 2022-07-14 | 3.28 | $3.22 | 20000 |
| 2022-07-13 | 3.28 | $3.28 | 27500 |
| 2022-07-12 | 3.28 | $3.28 | 42100 |
| 2022-07-11 | 3.28 | $3.26 | 29400 |
| 2022-07-08 | 3.29 | $3.30 | 29400 |
| 2022-07-07 | 3.29 | $3.29 | 62900 |
| 2022-07-06 | 3.28 | $3.24 | 34400 |
| 2022-07-05 | 3.29 | $3.24 | 77300 |
| 2022-07-01 | 3.29 | $3.25 | 34900 |
| 2022-06-30 | 3.30 | $3.19 | 13600 |
| 2022-06-29 | 3.31 | $3.20 | 41400 |
| 2022-06-28 | 3.32 | $3.19 | 54300 |
| 2022-06-27 | 3.34 | $3.23 | 25100 |
| 2022-06-24 | 3.35 | $3.21 | 37900 |
| 2022-06-23 | 3.36 | $3.10 | 55100 |
| 2022-06-22 | 3.39 | $3.16 | 23100 |
| 2022-06-21 | 3.41 | $3.18 | 62000 |
| 2022-06-17 | 3.44 | $3.12 | 70400 |
| 2022-06-16 | 3.47 | $3.06 | 77700 |
| 2022-06-15 | 3.51 | $3.21 | 35600 |
| 2022-06-14 | 3.55 | $3.23 | 53600 |
| 2022-06-13 | 3.58 | $3.30 | 75300 |
| 2022-06-10 | 3.61 | $3.51 | 29800 |
| 2022-06-09 | 3.62 | $3.57 | 23100 |
| 2022-06-08 | 3.62 | $3.63 | 10800 |
| 2022-06-07 | 3.62 | $3.65 | 21100 |
| 2022-06-06 | 3.62 | $3.56 | 19100 |
| 2022-06-03 | 3.63 | $3.60 | 4300 |
| 2022-06-02 | 3.63 | $3.68 | 58100 |
| 2022-06-01 | 3.63 | $3.57 | 36200 |
| 2022-05-31 | 3.63 | $3.58 | 45300 |
| 2022-05-27 | 3.64 | $3.60 | 60900 |
| 2022-05-26 | 3.64 | $3.51 | 39000 |
| 2022-05-25 | 3.66 | $3.43 | 46700 |
| 2022-05-24 | 3.68 | $3.39 | 33400 |
| 2022-05-23 | 3.71 | $3.43 | 20500 |
| 2022-05-20 | 3.74 | $3.38 | 75900 |
| 2022-05-19 | 3.78 | $3.52 | 45400 |
| 2022-05-18 | 3.80 | $3.62 | 39300 |
| 2022-05-17 | 3.82 | $3.68 | 40700 |
| 2022-05-16 | 3.84 | $3.64 | 20900 |
| 2022-05-13 | 3.86 | $3.61 | 53700 |
| 2022-05-12 | 3.88 | $3.53 | 69300 |
| 2022-05-11 | 3.92 | $3.64 | 57700 |
| 2022-05-10 | 3.95 | $3.69 | 39500 |
| 2022-05-09 | 3.98 | $3.62 | 38500 |
| 2022-05-06 | 4.02 | $3.82 | 18200 |
| 2022-05-05 | 4.04 | $3.82 | 54300 |
| 2022-05-04 | 4.06 | $4.00 | 26800 |
| 2022-05-03 | 4.07 | $4.00 | 38200 |
| 2022-05-02 | 4.07 | $3.92 | 46400 |
| 2022-04-29 | 4.09 | $3.99 | 21100 |
| 2022-04-28 | 4.10 | $4.03 | 57600 |
| 2022-04-27 | 4.11 | $4.03 | 28800 |
| 2022-04-26 | 4.12 | $4.01 | 17600 |
| 2022-04-25 | 4.13 | $4.05 | 26800 |
| 2022-04-22 | 4.13 | $4.07 | 45400 |
| 2022-04-21 | 4.14 | $4.24 | 23900 |
| 2022-04-20 | 4.13 | $4.24 | 45400 |
| 2022-04-19 | 4.12 | $4.22 | 58600 |
| 2022-04-18 | 4.11 | $4.17 | 68200 |
| 2022-04-14 | 4.10 | $4.12 | 20200 |
| 2022-04-13 | 4.10 | $4.09 | 29900 |
| 2022-04-12 | 4.10 | $4.05 | 36800 |
| 2022-04-11 | 4.11 | $4.10 | 17800 |
| 2022-04-08 | 4.11 | $4.15 | 19100 |
| 2022-04-07 | 4.10 | $4.08 | 60400 |
| 2022-04-06 | 4.11 | $4.11 | 27200 |
| 2022-04-05 | 4.11 | $4.15 | 17700 |
| 2022-04-04 | 4.10 | $4.19 | 54500 |
| 2022-04-01 | 4.09 | $4.20 | 48900 |
| 2022-03-31 | 4.08 | $4.18 | 31100 |
| 2022-03-30 | 4.07 | $4.13 | 15100 |
| 2022-03-29 | 4.06 | $4.14 | 7600 |
| 2022-03-28 | 4.06 | $4.12 | 27700 |
| 2022-03-25 | 4.05 | $4.15 | 21000 |
| 2022-03-24 | 4.04 | $4.13 | 27400 |
| 2022-03-23 | 4.03 | $4.13 | 30600 |
| 2022-03-22 | 4.02 | $4.15 | 25300 |
| 2022-03-21 | 4.00 | $4.11 | 42000 |
| 2022-03-18 | 3.99 | $4.08 | 62400 |
| 2022-03-17 | 3.98 | $4.08 | 24000 |
| 2022-03-16 | 3.97 | $4.03 | 36300 |
| 2022-03-15 | 3.97 | $3.93 | 10500 |
| 2022-03-14 | 3.97 | $3.93 | 14500 |
| 2022-03-11 | 3.98 | $3.97 | 9900 |
| 2022-03-10 | 3.98 | $3.95 | 21600 |
| 2022-03-09 | 3.98 | $3.94 | 39900 |
| 2022-03-08 | 3.98 | $3.88 | 29000 |
| 2022-03-07 | 3.99 | $3.88 | 23100 |
| 2022-03-04 | 4.01 | $3.97 | 21800 |
| 2022-03-03 | 4.01 | $3.99 | 29500 |
| 2022-03-02 | 4.01 | $3.99 | 48000 |
| 2022-03-01 | 4.02 | $4.00 | 22400 |
| 2022-02-28 | 4.02 | $3.98 | 65500 |
| 2022-02-25 | 4.02 | $3.98 | 46700 |
| 2022-02-24 | 4.02 | $3.87 | 43800 |
| 2022-02-23 | 4.04 | $3.88 | 48700 |
| 2022-02-22 | 4.06 | $3.93 | 65300 |
| 2022-02-18 | 4.07 | $4.04 | 53500 |
| 2022-02-17 | 4.07 | $4.12 | 127700 |
| 2022-02-16 | 4.07 | $4.18 | 83200 |
| 2022-02-15 | 4.06 | $4.06 | 81900 |
| 2022-02-14 | 4.06 | $4.00 | 122800 |
| 2022-02-11 | 4.06 | $4.05 | 79100 |
| 2022-02-10 | 4.07 | $4.10 | 85100 |
| 2022-02-09 | 4.06 | $4.12 | 40200 |
| 2022-02-08 | 4.06 | $4.11 | 42400 |
| 2022-02-07 | 4.05 | $4.12 | 51500 |
| 2022-02-04 | 4.04 | $4.07 | 73000 |
| 2022-02-03 | 4.04 | $4.10 | 27300 |
| 2022-02-02 | 4.03 | $4.11 | 143300 |
| 2022-02-01 | 4.03 | $4.05 | 239700 |
| 2022-01-31 | 4.02 | $4.03 | 49400 |
| 2022-01-28 | 4.02 | $3.98 | 18900 |
| 2022-01-27 | 4.03 | $3.97 | 24400 |
| 2022-01-26 | 4.03 | $3.96 | 31100 |
| 2022-01-25 | 4.04 | $3.93 | 58900 |
| 2022-01-24 | 4.05 | $3.85 | 209900 |
| 2022-01-21 | 4.07 | $3.94 | 62900 |
| 2022-01-20 | 4.09 | $4.07 | 81400 |
| 2022-01-19 | 4.09 | $4.09 | 75100 |
| 2022-01-18 | 4.09 | $4.10 | 157000 |
| 2022-01-14 | 4.09 | $4.10 | 42100 |
| 2022-01-13 | 4.09 | $4.14 | 37900 |
| 2022-01-12 | 4.08 | $4.16 | 53600 |
| 2022-01-11 | 4.07 | $4.16 | 47200 |
| 2022-01-10 | 4.06 | $4.10 | 44700 |
| 2022-01-07 | 4.06 | $4.15 | 47700 |
| 2022-01-06 | 4.05 | $4.08 | 24700 |
| 2022-01-05 | 4.05 | $4.07 | 66900 |
| 2022-01-04 | 4.05 | $4.13 | 57700 |
| 2022-01-03 | 4.04 | $4.11 | 44400 |
| 2021-12-31 | 4.03 | $4.09 | 120000 |
| 2021-12-30 | 4.02 | $4.08 | 76500 |
| 2021-12-29 | 4.02 | $4.07 | 70700 |
| 2021-12-28 | 4.01 | $4.09 | 75200 |
| 2021-12-27 | 4.00 | $4.06 | 92600 |
| 2021-12-23 | 4.00 | $3.99 | 28400 |
| 2021-12-22 | 4.00 | $3.93 | 33500 |
| 2021-12-21 | 4.00 | $3.88 | 121500 |
| 2021-12-20 | 4.02 | $3.83 | 45100 |
| 2021-12-17 | 4.04 | $3.89 | 41100 |
| 2021-12-16 | 4.05 | $3.95 | 59300 |
| 2021-12-15 | 4.06 | $3.95 | 50400 |
| 2021-12-14 | 4.08 | $3.93 | 57400 |
| 2021-12-13 | 4.09 | $4.01 | 93300 |
| 2021-12-10 | 4.10 | $4.06 | 30800 |
| 2021-12-09 | 4.10 | $4.06 | 66800 |
| 2021-12-08 | 4.11 | $4.13 | 56300 |
| 2021-12-07 | 4.11 | $4.16 | 34700 |
| 2021-12-06 | 4.10 | $4.13 | 113400 |
| 2021-12-03 | 4.10 | $4.00 | 103300 |
| 2021-12-02 | 4.11 | $4.08 | 264200 |
| 2021-12-01 | 4.11 | $4.00 | 46200 |
| 2021-11-30 | 4.12 | $4.00 | 86700 |
| 2021-11-29 | 4.13 | $4.06 | 253800 |
| 2021-11-26 | 4.14 | $3.98 | 97200 |
| 2021-11-24 | 4.16 | $4.06 | 34700 |
| 2021-11-23 | 4.17 | $4.07 | 37000 |
| 2021-11-22 | 4.18 | $4.07 | 44800 |
| 2021-11-19 | 4.19 | $4.16 | 38900 |
| 2021-11-18 | 4.20 | $4.18 | 11800 |
| 2021-11-17 | 4.20 | $4.17 | 56400 |
| 2021-11-16 | 4.20 | $4.22 | 39700 |
| 2021-11-15 | 4.20 | $4.20 | 88100 |
| 2021-11-12 | 4.20 | $4.24 | 26000 |
| 2021-11-11 | 4.19 | $4.24 | 11600 |
| 2021-11-10 | 4.19 | $4.23 | 31000 |
| 2021-11-09 | 4.18 | $4.24 | 53800 |
| 2021-11-08 | 4.18 | $4.26 | 27000 |
| 2021-11-05 | 4.17 | $4.24 | 35900 |
| 2021-11-04 | 4.16 | $4.18 | 35600 |
| 2021-11-03 | 4.16 | $4.17 | 112000 |
| 2021-11-02 | 4.16 | $4.18 | 59700 |
| 2021-11-01 | 4.15 | $4.18 | 94800 |
| 2021-10-29 | 4.15 | $4.18 | 50600 |
| 2021-10-28 | 4.15 | $4.19 | 144700 |
| 2021-10-27 | 4.14 | $4.18 | 22600 |
| 2021-10-26 | 4.14 | $4.21 | 27800 |
| 2021-10-25 | 4.13 | $4.20 | 25600 |
| 2021-10-22 | 4.13 | $4.22 | 13000 |
| 2021-10-21 | 4.12 | $4.21 | 30500 |
| 2021-10-20 | 4.11 | $4.20 | 39900 |
| 2021-10-19 | 4.10 | $4.18 | 33100 |
| 2021-10-18 | 4.09 | $4.17 | 48700 |
| 2021-10-15 | 4.08 | $4.19 | 24900 |
| 2021-10-14 | 4.07 | $4.19 | 14800 |
| 2021-10-13 | 4.06 | $4.18 | 86300 |
| 2021-10-12 | 4.04 | $4.10 | 21700 |
| 2021-10-11 | 4.04 | $4.09 | 53800 |
| 2021-10-08 | 4.03 | $4.10 | 47200 |
| 2021-10-07 | 4.02 | $4.06 | 33200 |
| 2021-10-06 | 4.02 | $4.05 | 21100 |
| 2021-10-05 | 4.02 | $4.03 | 23600 |
| 2021-10-04 | 4.02 | $4.01 | 74900 |
| 2021-10-01 | 4.02 | $3.99 | 14100 |
| 2021-09-30 | 4.02 | $3.97 | 44200 |
| 2021-09-29 | 4.02 | $4.00 | 30500 |
| 2021-09-28 | 4.03 | $3.98 | 27400 |
| 2021-09-27 | 4.03 | $4.01 | 28900 |
| 2021-09-24 | 4.04 | $4.02 | 15000 |
| 2021-09-23 | 4.04 | $4.00 | 136600 |
| 2021-09-22 | 4.04 | $4.00 | 30200 |
| 2021-09-21 | 4.04 | $3.96 | 16900 |
| 2021-09-20 | 4.05 | $3.88 | 144000 |
| 2021-09-17 | 4.07 | $4.01 | 29100 |
| 2021-09-16 | 4.08 | $4.04 | 21200 |
| 2021-09-15 | 4.08 | $4.07 | 33900 |
| 2021-09-14 | 4.08 | $4.05 | 42100 |
| 2021-09-13 | 4.09 | $4.05 | 17600 |
| 2021-09-10 | 4.09 | $4.03 | 10000 |
| 2021-09-09 | 4.10 | $4.06 | 29300 |
| 2021-09-08 | 4.10 | $4.05 | 70000 |
| 2021-09-07 | 4.11 | $4.05 | 64500 |
| 2021-09-03 | 4.11 | $4.09 | 31200 |
| 2021-09-02 | 4.12 | $4.07 | 29500 |
| 2021-09-01 | 4.12 | $4.09 | 53500 |
| 2021-08-31 | 4.12 | $4.07 | 66100 |
| 2021-08-30 | 4.13 | $4.08 | 48300 |
| 2021-08-27 | 4.13 | $4.09 | 56100 |
| 2021-08-26 | 4.14 | $4.05 | 46300 |
| 2021-08-25 | 4.15 | $4.10 | 77700 |
| 2021-08-24 | 4.15 | $4.07 | 36600 |
| 2021-08-23 | 4.16 | $4.06 | 54200 |
| 2021-08-20 | 4.17 | $4.05 | 48000 |
| 2021-08-19 | 4.19 | $4.09 | 38400 |
| 2021-08-18 | 4.20 | $4.20 | 39100 |
| 2021-08-17 | 4.19 | $4.24 | 31400 |
| 2021-08-16 | 4.19 | $4.26 | 43700 |
| 2021-08-13 | 4.18 | $4.30 | 19400 |
| 2021-08-12 | 4.17 | $4.27 | 13900 |
| 2021-08-11 | 4.16 | $4.25 | 27600 |
| 2021-08-10 | 4.15 | $4.23 | 43900 |
| 2021-08-09 | 4.14 | $4.23 | 8800 |
| 2021-08-06 | 4.13 | $4.19 | 21200 |
| 2021-08-05 | 4.13 | $4.14 | 7500 |
| 2021-08-04 | 4.13 | $4.12 | 8700 |
| 2021-08-03 | 4.13 | $4.13 | 7300 |
| 2021-08-02 | 4.13 | $4.12 | 37900 |
| 2021-07-30 | 4.13 | $4.13 | 20200 |
| 2021-07-29 | 4.13 | $4.14 | 40700 |
| 2021-07-28 | 4.12 | $4.12 | 33100 |
| 2021-07-27 | 4.12 | $4.12 | 10100 |
| 2021-07-26 | 4.13 | $4.12 | 30800 |
| 2021-07-23 | 4.13 | $4.10 | 9100 |
| 2021-07-22 | 4.13 | $4.15 | 30300 |
| 2021-07-21 | 4.13 | $4.12 | 34600 |
| 2021-07-20 | 4.13 | $4.09 | 17600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.12
2025-06-30
Close Price
$4.15
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.90
Average
3.70
Maximum
4.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-30 | 4.12 | $4.15 | — |
| 2025-06-27 | 4.11 | $4.15 | 15500 |
| 2025-06-26 | 4.11 | $4.15 | 128300 |
| 2025-06-25 | 4.10 | $4.10 | 65339 |
| 2025-06-24 | 4.10 | $4.11 | 12631 |
| 2025-06-23 | 4.09 | $4.09 | 54904 |
| 2025-06-20 | 4.09 | $4.11 | 21000 |
| 2025-06-18 | 4.09 | $4.12 | 32611 |
| 2025-06-17 | 4.08 | $4.08 | 6927 |
| 2025-06-16 | 4.08 | $4.07 | 62346 |
| 2025-06-13 | 4.08 | $4.12 | 14446 |
| 2025-06-12 | 4.07 | $4.14 | 29341 |
| 2025-06-11 | 4.06 | $4.15 | 12536 |
| 2025-06-10 | 4.05 | $4.16 | 8148 |
| 2025-06-09 | 4.04 | $4.14 | 33900 |
| 2025-06-06 | 4.03 | $4.11 | 162331 |
| 2025-06-05 | 4.02 | $4.00 | 18800 |
| 2025-06-04 | 4.02 | $4.05 | 17045 |
| 2025-06-03 | 4.01 | $4.00 | 3444 |
| 2025-06-02 | 4.01 | $4.02 | 36900 |
| 2025-05-30 | 4.01 | $4.02 | 58123 |
| 2025-05-29 | 4.00 | $4.11 | 55600 |
| 2025-05-28 | 3.99 | $3.99 | 10843 |
| 2025-05-27 | 3.98 | $3.97 | 25314 |
| 2025-05-23 | 3.98 | $3.94 | 5400 |
| 2025-05-22 | 3.98 | $3.99 | 36400 |
| 2025-05-21 | 3.98 | $4.07 | 47138 |
| 2025-05-20 | 3.96 | $4.10 | 27800 |
| 2025-05-19 | 3.95 | $4.10 | 15601 |
| 2025-05-16 | 3.93 | $4.05 | 31100 |
| 2025-05-15 | 3.91 | $4.00 | 18000 |
| 2025-05-14 | 3.90 | $4.02 | 17536 |
| 2025-05-13 | 3.89 | $4.00 | 35700 |
| 2025-05-12 | 3.87 | $3.98 | 40843 |
| 2025-05-09 | 3.86 | $3.88 | 62813 |
| 2025-05-08 | 3.85 | $3.85 | 21238 |
| 2025-05-07 | 3.85 | $3.83 | 82400 |
| 2025-05-06 | 3.85 | $3.83 | 41000 |
| 2025-05-05 | 3.85 | $3.83 | 23221 |
| 2025-05-02 | 3.84 | $3.87 | 17138 |
| 2025-05-01 | 3.84 | $3.87 | 27500 |
| 2025-04-30 | 3.84 | $3.87 | 58100 |
| 2025-04-29 | 3.84 | $3.92 | 40300 |
| 2025-04-28 | 3.83 | $3.94 | 23901 |
| 2025-04-25 | 3.83 | $3.94 | 8044 |
| 2025-04-24 | 3.83 | $3.89 | 19100 |
| 2025-04-23 | 3.83 | $3.87 | 12300 |
| 2025-04-22 | 3.84 | $3.77 | 37500 |
| 2025-04-21 | 3.86 | $3.73 | 25300 |
| 2025-04-17 | 3.89 | $3.85 | 24700 |
| 2025-04-16 | 3.91 | $3.77 | 19700 |
| 2025-04-15 | 3.93 | $3.78 | 38600 |
| 2025-04-14 | 3.96 | $3.78 | 31400 |
| 2025-04-11 | 3.99 | $3.67 | 20800 |
| 2025-04-10 | 4.04 | $3.70 | 11700 |
| 2025-04-09 | 4.08 | $3.78 | 89100 |
| 2025-04-08 | 4.12 | $3.62 | 87700 |
| 2025-04-07 | 4.17 | $3.65 | 43800 |
| 2025-04-04 | 4.23 | $3.86 | 110000 |
| 2025-04-03 | 4.27 | $4.16 | 63800 |
| 2025-04-02 | 4.27 | $4.28 | 6400 |
| 2025-04-01 | 4.27 | $4.28 | 24000 |
| 2025-03-31 | 4.27 | $4.30 | 16500 |
| 2025-03-28 | 4.27 | $4.30 | 36600 |
| 2025-03-27 | 4.26 | $4.34 | 21100 |
| 2025-03-26 | 4.26 | $4.31 | 6900 |
| 2025-03-25 | 4.25 | $4.32 | 61100 |
| 2025-03-24 | 4.25 | $4.31 | 21100 |
| 2025-03-21 | 4.25 | $4.25 | 75800 |
| 2025-03-20 | 4.26 | $4.31 | 19700 |
| 2025-03-19 | 4.26 | $4.27 | 32000 |
| 2025-03-18 | 4.26 | $4.24 | 7400 |
| 2025-03-17 | 4.27 | $4.18 | 21600 |
| 2025-03-14 | 4.29 | $4.15 | 14400 |
| 2025-03-13 | 4.31 | $4.12 | 14800 |
| 2025-03-12 | 4.34 | $4.17 | 21600 |
| 2025-03-11 | 4.36 | $4.18 | 43900 |
| 2025-03-10 | 4.39 | $4.22 | 43000 |
| 2025-03-07 | 4.41 | $4.26 | 55700 |
| 2025-03-06 | 4.43 | $4.24 | 35400 |
| 2025-03-05 | 4.45 | $4.31 | 27100 |
| 2025-03-04 | 4.46 | $4.40 | 44300 |
| 2025-03-03 | 4.47 | $4.45 | 36900 |
| 2025-02-28 | 4.47 | $4.41 | 59500 |
| 2025-02-27 | 4.47 | $4.41 | 53100 |
| 2025-02-26 | 4.48 | $4.39 | 37100 |
| 2025-02-25 | 4.49 | $4.42 | 31400 |
| 2025-02-24 | 4.49 | $4.48 | 32200 |
| 2025-02-21 | 4.49 | $4.61 | 75100 |
| 2025-02-20 | 4.48 | $4.58 | 57000 |
| 2025-02-19 | 4.46 | $4.53 | 19600 |
| 2025-02-18 | 4.45 | $4.50 | 90700 |
| 2025-02-14 | 4.45 | $4.50 | 13900 |
| 2025-02-13 | 4.44 | $4.42 | 59800 |
| 2025-02-12 | 4.44 | $4.54 | 19900 |
| 2025-02-11 | 4.43 | $4.43 | 27300 |
| 2025-02-10 | 4.42 | $4.44 | 25600 |
| 2025-02-07 | 4.42 | $4.45 | 25100 |
| 2025-02-06 | 4.41 | $4.45 | 24800 |
| 2025-02-05 | 4.40 | $4.44 | 25700 |
| 2025-02-04 | 4.39 | $4.47 | 19300 |
| 2025-02-03 | 4.38 | $4.44 | 11400 |
| 2025-01-31 | 4.37 | $4.41 | 69700 |
| 2025-01-30 | 4.37 | $4.43 | 50000 |
| 2025-01-29 | 4.36 | $4.41 | 17900 |
| 2025-01-28 | 4.35 | $4.43 | 26500 |
| 2025-01-27 | 4.34 | $4.40 | 23700 |
| 2025-01-24 | 4.33 | $4.39 | 35500 |
| 2025-01-23 | 4.32 | $4.42 | 216300 |
| 2025-01-22 | 4.31 | $4.41 | 18400 |
| 2025-01-21 | 4.29 | $4.37 | 36500 |
| 2025-01-17 | 4.28 | $4.38 | 18300 |
| 2025-01-16 | 4.27 | $4.31 | 31900 |
| 2025-01-15 | 4.26 | $4.30 | 29100 |
| 2025-01-14 | 4.26 | $4.22 | 27000 |
| 2025-01-13 | 4.26 | $4.21 | 28500 |
| 2025-01-10 | 4.27 | $4.27 | 68800 |
| 2025-01-08 | 4.27 | $4.25 | 10500 |
| 2025-01-07 | 4.27 | $4.27 | 35500 |
| 2025-01-06 | 4.27 | $4.36 | 42800 |
| 2025-01-03 | 4.26 | $4.36 | 18900 |
| 2025-01-02 | 4.25 | $4.30 | 11300 |
| 2024-12-31 | 4.24 | $4.21 | 76200 |
| 2024-12-30 | 4.24 | $4.26 | 25600 |
| 2024-12-27 | 4.24 | $4.31 | 18800 |
| 2024-12-26 | 4.24 | $4.30 | 26600 |
| 2024-12-24 | 4.23 | $4.25 | 9100 |
| 2024-12-23 | 4.23 | $4.15 | 85600 |
| 2024-12-20 | 4.24 | $4.14 | 27400 |
| 2024-12-19 | 4.25 | $4.16 | 31000 |
| 2024-12-18 | 4.26 | $4.12 | 39600 |
| 2024-12-17 | 4.28 | $4.28 | 7800 |
| 2024-12-16 | 4.27 | $4.30 | 12000 |
| 2024-12-13 | 4.27 | $4.29 | 15000 |
| 2024-12-12 | 4.26 | $4.30 | 16000 |
| 2024-12-11 | 4.26 | $4.32 | 67900 |
| 2024-12-10 | 4.25 | $4.26 | 31100 |
| 2024-12-09 | 4.25 | $4.29 | 24900 |
| 2024-12-06 | 4.24 | $4.25 | 11600 |
| 2024-12-05 | 4.24 | $4.30 | 53100 |
| 2024-12-04 | 4.23 | $4.26 | 9300 |
| 2024-12-03 | 4.23 | $4.25 | 29100 |
| 2024-12-02 | 4.22 | $4.28 | 62100 |
| 2024-11-29 | 4.21 | $4.28 | 35800 |
| 2024-11-27 | 4.20 | $4.24 | 32600 |
| 2024-11-26 | 4.19 | $4.22 | 24800 |
| 2024-11-25 | 4.19 | $4.22 | 82100 |
| 2024-11-22 | 4.18 | $4.16 | 40200 |
| 2024-11-21 | 4.18 | $4.23 | 46700 |
| 2024-11-20 | 4.18 | $4.24 | 45300 |
| 2024-11-19 | 4.17 | $4.23 | 118500 |
| 2024-11-18 | 4.16 | $4.22 | 41200 |
| 2024-11-15 | 4.15 | $4.25 | 76700 |
| 2024-11-14 | 4.14 | $4.18 | 55600 |
| 2024-11-13 | 4.14 | $4.18 | 28600 |
| 2024-11-12 | 4.13 | $4.17 | 13000 |
| 2024-11-11 | 4.13 | $4.17 | 115400 |
| 2024-11-08 | 4.12 | $4.17 | 39800 |
| 2024-11-07 | 4.12 | $4.15 | 76900 |
| 2024-11-06 | 4.12 | $4.11 | 43600 |
| 2024-11-05 | 4.12 | $4.08 | 38700 |
| 2024-11-04 | 4.12 | $4.06 | 91200 |
| 2024-11-01 | 4.13 | $4.11 | 35700 |
| 2024-10-31 | 4.13 | $4.10 | 13200 |
| 2024-10-30 | 4.13 | $4.13 | 20700 |
| 2024-10-29 | 4.13 | $4.12 | 65100 |
| 2024-10-28 | 4.13 | $4.13 | 44100 |
| 2024-10-25 | 4.13 | $4.11 | 168600 |
| 2024-10-24 | 4.13 | $4.16 | 40900 |
| 2024-10-23 | 4.12 | $4.17 | 44000 |
| 2024-10-22 | 4.12 | $4.17 | 54900 |
| 2024-10-21 | 4.11 | $4.16 | 36200 |
| 2024-10-18 | 4.11 | $4.15 | 16900 |
| 2024-10-17 | 4.10 | $4.14 | 34700 |
| 2024-10-16 | 4.10 | $4.11 | 79100 |
| 2024-10-15 | 4.09 | $4.12 | 105600 |
| 2024-10-14 | 4.09 | $4.13 | 118700 |
| 2024-10-11 | 4.09 | $4.10 | 49100 |
| 2024-10-10 | 4.09 | $4.12 | 51400 |
| 2024-10-09 | 4.08 | $4.10 | 124100 |
| 2024-10-08 | 4.08 | $4.10 | 114300 |
| 2024-10-07 | 4.08 | $4.05 | 48600 |
| 2024-10-04 | 4.08 | $4.05 | 183400 |
| 2024-10-03 | 4.08 | $4.10 | 86800 |
| 2024-10-02 | 4.08 | $4.07 | 31700 |
| 2024-10-01 | 4.07 | $4.09 | 48600 |
| 2024-09-30 | 4.07 | $4.07 | 262300 |
| 2024-09-27 | 4.06 | $4.08 | 19900 |
| 2024-09-26 | 4.05 | $4.05 | 70000 |
| 2024-09-25 | 4.05 | $4.07 | 75600 |
| 2024-09-24 | 4.04 | $4.11 | 62300 |
| 2024-09-23 | 4.03 | $4.13 | 41100 |
| 2024-09-20 | 4.01 | $4.05 | 136200 |
| 2024-09-19 | 4.00 | $4.14 | 28100 |
| 2024-09-18 | 3.98 | $4.13 | 29200 |
| 2024-09-17 | 3.96 | $4.12 | 90800 |
| 2024-09-16 | 3.94 | $4.08 | 23500 |
| 2024-09-13 | 3.93 | $4.10 | 39600 |
| 2024-09-12 | 3.91 | $4.06 | 65100 |
| 2024-09-11 | 3.89 | $4.10 | 211900 |
| 2024-09-10 | 3.87 | $3.82 | 49900 |
| 2024-09-09 | 3.88 | $3.85 | 18500 |
| 2024-09-06 | 3.89 | $3.83 | 22000 |
| 2024-09-05 | 3.89 | $3.83 | 47200 |
| 2024-09-04 | 3.90 | $3.93 | 17300 |
| 2024-09-03 | 3.89 | $3.91 | 37500 |
| 2024-08-30 | 3.89 | $3.93 | 122800 |
| 2024-08-29 | 3.88 | $3.87 | 48000 |
| 2024-08-28 | 3.88 | $3.87 | 25700 |
| 2024-08-27 | 3.88 | $3.86 | 23600 |
| 2024-08-26 | 3.88 | $3.88 | 22800 |
| 2024-08-23 | 3.88 | $3.87 | 18900 |
| 2024-08-22 | 3.89 | $3.84 | 29900 |
| 2024-08-21 | 3.89 | $3.89 | 28800 |
| 2024-08-20 | 3.89 | $3.93 | 36500 |
| 2024-08-19 | 3.89 | $3.94 | 27900 |
| 2024-08-16 | 3.89 | $3.99 | 19100 |
| 2024-08-15 | 3.88 | $3.93 | 41200 |
| 2024-08-14 | 3.88 | $3.91 | 9600 |
| 2024-08-13 | 3.88 | $3.89 | 20200 |
| 2024-08-12 | 3.88 | $3.87 | 35500 |
| 2024-08-09 | 3.89 | $3.85 | 30000 |
| 2024-08-08 | 3.89 | $3.86 | 33200 |
| 2024-08-07 | 3.90 | $3.74 | 29900 |
| 2024-08-06 | 3.92 | $3.72 | 20300 |
| 2024-08-05 | 3.94 | $3.69 | 129000 |
| 2024-08-02 | 3.97 | $3.91 | 25300 |
| 2024-08-01 | 3.98 | $3.95 | 32400 |
| 2024-07-31 | 3.98 | $3.96 | 27000 |
| 2024-07-30 | 3.99 | $3.96 | 6100 |
| 2024-07-29 | 3.99 | $3.98 | 18500 |
| 2024-07-26 | 3.99 | $3.97 | 32500 |
| 2024-07-25 | 3.99 | $3.96 | 72400 |
| 2024-07-24 | 3.99 | $4.00 | 8500 |
| 2024-07-23 | 3.98 | $3.98 | 29100 |
| 2024-07-22 | 3.98 | $4.02 | 66100 |
| 2024-07-19 | 3.98 | $3.99 | 28000 |
| 2024-07-18 | 3.97 | $3.96 | 14400 |
| 2024-07-17 | 3.97 | $4.02 | 98200 |
| 2024-07-16 | 3.96 | $4.04 | 79000 |
| 2024-07-15 | 3.95 | $4.01 | 27300 |
| 2024-07-12 | 3.94 | $3.97 | 28400 |
| 2024-07-11 | 3.93 | $3.97 | 34400 |
| 2024-07-10 | 3.92 | $3.99 | 49900 |
| 2024-07-09 | 3.91 | $4.01 | 107400 |
| 2024-07-08 | 3.90 | $3.97 | 24400 |
| 2024-07-05 | 3.89 | $3.99 | 54700 |
| 2024-07-03 | 3.88 | $3.95 | 33300 |
| 2024-07-02 | 3.87 | $3.94 | 13100 |
| 2024-07-01 | 3.87 | $3.92 | 67700 |
| 2024-06-28 | 3.86 | $3.89 | 40300 |
| 2024-06-27 | 3.86 | $3.86 | 59900 |
| 2024-06-26 | 3.85 | $3.85 | 25000 |
| 2024-06-25 | 3.85 | $3.89 | 16200 |
| 2024-06-24 | 3.85 | $3.87 | 25200 |
| 2024-06-21 | 3.85 | $3.89 | 50300 |
| 2024-06-20 | 3.84 | $3.85 | 19200 |
| 2024-06-18 | 3.84 | $3.88 | 76000 |
| 2024-06-17 | 3.83 | $3.83 | 17100 |
| 2024-06-14 | 3.83 | $3.79 | 18000 |
| 2024-06-13 | 3.84 | $3.82 | 38100 |
| 2024-06-12 | 3.84 | $3.87 | 24700 |
| 2024-06-11 | 3.84 | $3.86 | 21400 |
| 2024-06-10 | 3.84 | $3.85 | 182700 |
| 2024-06-07 | 3.84 | $3.85 | 41600 |
| 2024-06-06 | 3.84 | $3.82 | 28000 |
| 2024-06-05 | 3.84 | $3.86 | 27600 |
| 2024-06-04 | 3.84 | $3.86 | 37900 |
| 2024-06-03 | 3.84 | $3.89 | 105500 |
| 2024-05-31 | 3.83 | $3.85 | 68200 |
| 2024-05-30 | 3.83 | $3.81 | 27500 |
| 2024-05-29 | 3.83 | $3.74 | 17800 |
| 2024-05-28 | 3.84 | $3.76 | 37900 |
| 2024-05-24 | 3.85 | $3.79 | 36300 |
| 2024-05-23 | 3.85 | $3.79 | 70400 |
| 2024-05-22 | 3.86 | $3.85 | 37400 |
| 2024-05-21 | 3.85 | $3.92 | 24800 |
| 2024-05-20 | 3.84 | $3.90 | 28200 |
| 2024-05-17 | 3.83 | $3.87 | 43900 |
| 2024-05-16 | 3.82 | $3.85 | 24400 |
| 2024-05-15 | 3.81 | $3.90 | 39000 |
| 2024-05-14 | 3.80 | $3.91 | 186300 |
| 2024-05-13 | 3.78 | $3.82 | 32000 |
| 2024-05-10 | 3.77 | $3.88 | 86300 |
| 2024-05-09 | 3.75 | $3.85 | 79900 |
| 2024-05-08 | 3.74 | $3.82 | 38800 |
| 2024-05-07 | 3.72 | $3.82 | 27900 |
| 2024-05-06 | 3.71 | $3.82 | 21400 |
| 2024-05-03 | 3.69 | $3.80 | 314100 |
| 2024-05-02 | 3.68 | $3.80 | 98100 |
| 2024-05-01 | 3.66 | $3.79 | 23900 |
| 2024-04-30 | 3.65 | $3.75 | 47200 |
| 2024-04-29 | 3.63 | $3.75 | 79100 |
| 2024-04-26 | 3.62 | $3.71 | 33500 |
| 2024-04-25 | 3.62 | $3.68 | 22300 |
| 2024-04-24 | 3.61 | $3.68 | 38900 |
| 2024-04-23 | 3.61 | $3.67 | 24900 |
| 2024-04-22 | 3.60 | $3.62 | 43000 |
| 2024-04-19 | 3.61 | $3.57 | 14800 |
| 2024-04-18 | 3.61 | $3.54 | 23100 |
| 2024-04-17 | 3.62 | $3.54 | 43800 |
| 2024-04-16 | 3.63 | $3.54 | 25200 |
| 2024-04-15 | 3.64 | $3.52 | 43900 |
| 2024-04-12 | 3.66 | $3.58 | 38500 |
| 2024-04-11 | 3.66 | $3.65 | 18300 |
| 2024-04-10 | 3.66 | $3.61 | 79500 |
| 2024-04-09 | 3.67 | $3.65 | 98300 |
| 2024-04-08 | 3.67 | $3.65 | 67800 |
| 2024-04-05 | 3.67 | $3.65 | 26900 |
| 2024-04-04 | 3.67 | $3.64 | 97600 |
| 2024-04-03 | 3.68 | $3.67 | 63900 |
| 2024-04-02 | 3.67 | $3.66 | 141800 |
| 2024-04-01 | 3.67 | $3.71 | 119200 |
| 2024-03-28 | 3.67 | $3.77 | 54600 |
| 2024-03-27 | 3.66 | $3.75 | 56800 |
| 2024-03-26 | 3.65 | $3.70 | 34700 |
| 2024-03-25 | 3.64 | $3.69 | 44800 |
| 2024-03-22 | 3.64 | $3.68 | 59500 |
| 2024-03-21 | 3.63 | $3.65 | 72600 |
| 2024-03-20 | 3.63 | $3.61 | 29200 |
| 2024-03-19 | 3.63 | $3.60 | 4000 |
| 2024-03-18 | 3.63 | $3.60 | 28000 |
| 2024-03-15 | 3.64 | $3.61 | 84900 |
| 2024-03-14 | 3.64 | $3.61 | 44300 |
| 2024-03-13 | 3.64 | $3.68 | 52000 |
| 2024-03-12 | 3.64 | $3.69 | 14100 |
| 2024-03-11 | 3.63 | $3.67 | 35400 |
| 2024-03-08 | 3.62 | $3.65 | 29900 |
| 2024-03-07 | 3.62 | $3.62 | 74300 |
| 2024-03-06 | 3.62 | $3.60 | 48500 |
| 2024-03-05 | 3.62 | $3.63 | 68900 |
| 2024-03-04 | 3.61 | $3.62 | 16000 |
| 2024-03-01 | 3.61 | $3.62 | 51600 |
| 2024-02-29 | 3.61 | $3.67 | 44300 |
| 2024-02-28 | 3.60 | $3.63 | 51900 |
| 2024-02-27 | 3.59 | $3.63 | 31000 |
| 2024-02-26 | 3.59 | $3.63 | 31100 |
| 2024-02-23 | 3.58 | $3.59 | 75600 |
| 2024-02-22 | 3.58 | $3.57 | 35500 |
| 2024-02-21 | 3.58 | $3.63 | 96700 |
| 2024-02-20 | 3.57 | $3.64 | 80700 |
| 2024-02-16 | 3.57 | $3.63 | 18900 |
| 2024-02-15 | 3.56 | $3.64 | 116900 |
| 2024-02-14 | 3.55 | $3.59 | 73000 |
| 2024-02-13 | 3.55 | $3.55 | 83700 |
| 2024-02-12 | 3.55 | $3.58 | 118900 |
| 2024-02-09 | 3.55 | $3.53 | 76100 |
| 2024-02-08 | 3.55 | $3.52 | 61600 |
| 2024-02-07 | 3.55 | $3.53 | 56300 |
| 2024-02-06 | 3.56 | $3.51 | 64100 |
| 2024-02-05 | 3.56 | $3.50 | 28000 |
| 2024-02-02 | 3.57 | $3.50 | 37400 |
| 2024-02-01 | 3.58 | $3.55 | 43200 |
| 2024-01-31 | 3.58 | $3.55 | 43300 |
| 2024-01-30 | 3.59 | $3.61 | 71100 |
| 2024-01-29 | 3.58 | $3.63 | 58100 |
| 2024-01-26 | 3.58 | $3.62 | 44200 |
| 2024-01-25 | 3.57 | $3.59 | 68800 |
| 2024-01-24 | 3.57 | $3.57 | 59500 |
| 2024-01-23 | 3.57 | $3.56 | 69900 |
| 2024-01-22 | 3.57 | $3.55 | 129200 |
| 2024-01-19 | 3.57 | $3.55 | 28200 |
| 2024-01-18 | 3.57 | $3.56 | 97500 |
| 2024-01-17 | 3.57 | $3.51 | 38600 |
| 2024-01-16 | 3.58 | $3.58 | 60300 |
| 2024-01-12 | 3.57 | $3.61 | 25200 |
| 2024-01-11 | 3.57 | $3.61 | 46200 |
| 2024-01-10 | 3.56 | $3.66 | 41800 |
| 2024-01-09 | 3.55 | $3.60 | 26100 |
| 2024-01-08 | 3.54 | $3.61 | 45300 |
| 2024-01-05 | 3.53 | $3.55 | 40600 |
| 2024-01-04 | 3.52 | $3.59 | 29400 |
| 2024-01-03 | 3.51 | $3.51 | 39200 |
| 2024-01-02 | 3.50 | $3.54 | 29300 |
| 2023-12-29 | 3.49 | $3.58 | 33100 |
| 2023-12-28 | 3.48 | $3.59 | 80100 |
| 2023-12-27 | 3.46 | $3.55 | 53000 |
| 2023-12-26 | 3.45 | $3.53 | 38900 |
| 2023-12-22 | 3.43 | $3.48 | 37800 |
| 2023-12-21 | 3.42 | $3.47 | 44000 |
| 2023-12-20 | 3.42 | $3.53 | 19700 |
| 2023-12-19 | 3.40 | $3.52 | 52500 |
| 2023-12-18 | 3.39 | $3.51 | 63600 |
| 2023-12-15 | 3.37 | $3.48 | 32800 |
| 2023-12-14 | 3.36 | $3.49 | 94400 |
| 2023-12-13 | 3.35 | $3.42 | 102800 |
| 2023-12-12 | 3.34 | $3.39 | 70500 |
| 2023-12-11 | 3.34 | $3.36 | 61100 |
| 2023-12-08 | 3.33 | $3.33 | 42300 |
| 2023-12-07 | 3.33 | $3.32 | 26400 |
| 2023-12-06 | 3.33 | $3.30 | 31600 |
| 2023-12-05 | 3.33 | $3.27 | 87800 |
| 2023-12-04 | 3.34 | $3.27 | 113100 |
| 2023-12-01 | 3.34 | $3.40 | 51900 |
| 2023-11-30 | 3.33 | $3.35 | 27000 |
| 2023-11-29 | 3.33 | $3.36 | 70800 |
| 2023-11-28 | 3.32 | $3.34 | 27800 |
| 2023-11-27 | 3.31 | $3.33 | 50900 |
| 2023-11-24 | 3.30 | $3.33 | 88600 |
| 2023-11-22 | 3.30 | $3.38 | 44000 |
| 2023-11-21 | 3.28 | $3.44 | 93700 |
| 2023-11-20 | 3.26 | $3.37 | 54600 |
| 2023-11-17 | 3.24 | $3.35 | 20600 |
| 2023-11-16 | 3.22 | $3.35 | 47600 |
| 2023-11-15 | 3.20 | $3.33 | 91500 |
| 2023-11-14 | 3.18 | $3.36 | 140100 |
| 2023-11-13 | 3.16 | $3.25 | 58200 |
| 2023-11-10 | 3.15 | $3.24 | 43600 |
| 2023-11-09 | 3.14 | $3.18 | 29100 |
| 2023-11-08 | 3.13 | $3.18 | 36200 |
| 2023-11-07 | 3.13 | $3.19 | 45100 |
| 2023-11-06 | 3.12 | $3.25 | 22600 |
| 2023-11-03 | 3.11 | $3.28 | 28000 |
| 2023-11-02 | 3.10 | $3.24 | 21300 |
| 2023-11-01 | 3.09 | $3.10 | 40400 |
| 2023-10-31 | 3.09 | $3.06 | 38800 |
| 2023-10-30 | 3.10 | $3.00 | 9000 |
| 2023-10-27 | 3.11 | $3.01 | 30900 |
| 2023-10-26 | 3.13 | $3.01 | 34300 |
| 2023-10-25 | 3.14 | $3.01 | 24200 |
| 2023-10-24 | 3.16 | $3.09 | 69500 |
| 2023-10-23 | 3.17 | $3.04 | 41200 |
| 2023-10-20 | 3.19 | $3.07 | 31600 |
| 2023-10-19 | 3.21 | $3.10 | 17200 |
| 2023-10-18 | 3.22 | $3.15 | 30100 |
| 2023-10-17 | 3.23 | $3.19 | 20200 |
| 2023-10-16 | 3.24 | $3.23 | 62500 |
| 2023-10-13 | 3.25 | $3.17 | 26600 |
| 2023-10-12 | 3.26 | $3.17 | 47900 |
| 2023-10-11 | 3.27 | $3.25 | 148100 |
| 2023-10-10 | 3.28 | $3.22 | 33600 |
| 2023-10-09 | 3.28 | $3.23 | 30300 |
| 2023-10-06 | 3.29 | $3.22 | 70400 |
| 2023-10-05 | 3.30 | $3.20 | 27600 |
| 2023-10-04 | 3.31 | $3.18 | 29500 |
| 2023-10-03 | 3.32 | $3.20 | 42600 |
| 2023-10-02 | 3.33 | $3.31 | 10000 |
| 2023-09-29 | 3.33 | $3.37 | 68600 |
| 2023-09-28 | 3.32 | $3.36 | 8500 |
| 2023-09-27 | 3.32 | $3.32 | 25900 |
| 2023-09-26 | 3.32 | $3.29 | 46700 |
| 2023-09-25 | 3.32 | $3.37 | 33300 |
| 2023-09-22 | 3.32 | $3.38 | 16400 |
| 2023-09-21 | 3.31 | $3.34 | 38800 |
| 2023-09-20 | 3.30 | $3.35 | 61700 |
| 2023-09-19 | 3.30 | $3.35 | 41500 |
| 2023-09-18 | 3.30 | $3.37 | 24200 |
| 2023-09-15 | 3.29 | $3.33 | 116100 |
| 2023-09-14 | 3.29 | $3.28 | 38300 |
| 2023-09-13 | 3.29 | $3.26 | 25300 |
| 2023-09-12 | 3.30 | $3.27 | 28100 |
| 2023-09-11 | 3.31 | $3.24 | 285300 |
| 2023-09-08 | 3.32 | $3.25 | 10300 |
| 2023-09-07 | 3.33 | $3.23 | 9700 |
| 2023-09-06 | 3.34 | $3.22 | 95600 |
| 2023-09-05 | 3.36 | $3.31 | 28600 |
| 2023-09-01 | 3.37 | $3.34 | 155600 |
| 2023-08-31 | 3.37 | $3.36 | 96400 |
| 2023-08-30 | 3.38 | $3.37 | 35600 |
| 2023-08-29 | 3.38 | $3.34 | 67700 |
| 2023-08-28 | 3.39 | $3.33 | 32600 |
| 2023-08-25 | 3.40 | $3.30 | 5600 |
| 2023-08-24 | 3.41 | $3.29 | 38800 |
| 2023-08-23 | 3.42 | $3.33 | 56100 |
| 2023-08-22 | 3.43 | $3.35 | 46700 |
| 2023-08-21 | 3.44 | $3.44 | 9900 |
| 2023-08-18 | 3.43 | $3.41 | 17800 |
| 2023-08-17 | 3.43 | $3.39 | 6900 |
| 2023-08-16 | 3.44 | $3.44 | 32200 |
| 2023-08-15 | 3.44 | $3.45 | 38000 |
| 2023-08-14 | 3.43 | $3.47 | 32900 |
| 2023-08-11 | 3.43 | $3.47 | 18500 |
| 2023-08-10 | 3.42 | $3.47 | 14200 |
| 2023-08-09 | 3.42 | $3.48 | 17600 |
| 2023-08-08 | 3.41 | $3.45 | 38600 |
| 2023-08-07 | 3.40 | $3.48 | 35100 |
| 2023-08-04 | 3.39 | $3.44 | 32800 |
| 2023-08-03 | 3.38 | $3.39 | 39200 |
| 2023-08-02 | 3.38 | $3.40 | 35500 |
| 2023-08-01 | 3.37 | $3.40 | 114900 |
| 2023-07-31 | 3.37 | $3.39 | 88500 |
| 2023-07-28 | 3.36 | $3.37 | 45400 |
| 2023-07-27 | 3.35 | $3.37 | 34800 |
| 2023-07-26 | 3.35 | $3.39 | 84400 |
| 2023-07-25 | 3.34 | $3.33 | 100000 |
| 2023-07-24 | 3.34 | $3.42 | 42400 |
| 2023-07-21 | 3.32 | $3.42 | 24200 |
| 2023-07-20 | 3.31 | $3.41 | 38400 |
| 2023-07-19 | 3.30 | $3.42 | 58200 |
| 2023-07-18 | 3.28 | $3.41 | 70900 |
| 2023-07-17 | 3.26 | $3.38 | 70000 |
| 2023-07-14 | 3.25 | $3.35 | 62900 |
| 2023-07-13 | 3.24 | $3.30 | 33900 |
| 2023-07-12 | 3.23 | $3.29 | 38800 |
| 2023-07-11 | 3.23 | $3.27 | 25100 |
| 2023-07-10 | 3.22 | $3.24 | 40600 |
| 2023-07-07 | 3.22 | $3.22 | 60600 |
| 2023-07-06 | 3.21 | $3.17 | 34300 |
| 2023-07-05 | 3.21 | $3.23 | 51000 |
| 2023-07-03 | 3.21 | $3.25 | 44200 |
| 2023-06-30 | 3.20 | $3.26 | 31000 |
| 2023-06-29 | 3.19 | $3.26 | 14800 |
| 2023-06-28 | 3.18 | $3.21 | 12200 |
| 2023-06-27 | 3.17 | $3.17 | 8900 |
| 2023-06-26 | 3.16 | $3.16 | 37700 |
| 2023-06-23 | 3.16 | $3.22 | 23600 |
| 2023-06-22 | 3.14 | $3.21 | 34400 |
| 2023-06-21 | 3.13 | $3.23 | 117600 |
| 2023-06-20 | 3.11 | $3.25 | 68000 |
| 2023-06-16 | 3.09 | $3.39 | 149200 |
| 2023-06-15 | 3.05 | $3.17 | 42800 |
| 2023-06-14 | 3.03 | $3.16 | 205000 |
| 2023-06-13 | 3.02 | $3.12 | 14100 |
| 2023-06-12 | 3.00 | $3.10 | 43300 |
| 2023-06-09 | 2.99 | $3.06 | 70300 |
| 2023-06-08 | 2.98 | $3.08 | 32800 |
| 2023-06-07 | 2.97 | $3.08 | 77800 |
| 2023-06-06 | 2.95 | $3.05 | 42200 |
| 2023-06-05 | 2.94 | $3.02 | 6600 |
| 2023-06-02 | 2.93 | $3.00 | 60700 |
| 2023-06-01 | 2.93 | $2.97 | 46200 |
| 2023-05-31 | 2.92 | $2.95 | 40200 |
| 2023-05-30 | 2.92 | $2.96 | 40000 |
| 2023-05-26 | 2.91 | $2.94 | 48100 |
| 2023-05-25 | 2.91 | $2.87 | 27000 |
| 2023-05-24 | 2.92 | $2.87 | 25300 |
| 2023-05-23 | 2.92 | $2.89 | 25000 |
| 2023-05-22 | 2.93 | $2.89 | 46900 |
| 2023-05-19 | 2.93 | $3.00 | 7300 |
| 2023-05-18 | 2.93 | $3.00 | 57500 |
| 2023-05-17 | 2.93 | $2.94 | 25600 |
| 2023-05-16 | 2.93 | $2.88 | 20200 |
| 2023-05-15 | 2.94 | $2.90 | 26400 |
| 2023-05-12 | 2.94 | $2.88 | 42500 |
| 2023-05-11 | 2.95 | $2.91 | 44800 |
| 2023-05-10 | 2.96 | $2.89 | 65200 |
| 2023-05-09 | 2.97 | $2.90 | 21300 |
| 2023-05-08 | 2.98 | $2.95 | 29500 |
| 2023-05-05 | 2.98 | $2.92 | 21300 |
| 2023-05-04 | 2.99 | $2.87 | 19300 |
| 2023-05-03 | 3.01 | $2.92 | 21900 |
| 2023-05-02 | 3.01 | $2.95 | 30600 |
| 2023-05-01 | 3.02 | $3.01 | 25600 |
| 2023-04-28 | 3.02 | $3.03 | 14700 |
| 2023-04-27 | 3.03 | $2.98 | 28400 |
| 2023-04-26 | 3.03 | $2.98 | 7900 |
| 2023-04-25 | 3.04 | $3.02 | 12900 |
| 2023-04-24 | 3.04 | $3.05 | 8500 |
| 2023-04-21 | 3.04 | $3.07 | 32600 |
| 2023-04-20 | 3.04 | $3.03 | 11800 |
| 2023-04-19 | 3.04 | $3.05 | 25200 |
| 2023-04-18 | 3.04 | $2.99 | 120600 |
| 2023-04-17 | 3.04 | $3.08 | 33000 |
| 2023-04-14 | 3.03 | $3.05 | 6300 |
| 2023-04-13 | 3.03 | $3.03 | 24500 |
| 2023-04-12 | 3.03 | $2.98 | 25100 |
| 2023-04-11 | 3.03 | $2.98 | 88600 |
| 2023-04-10 | 3.03 | $3.00 | 28600 |
| 2023-04-06 | 3.03 | $3.03 | 29600 |
| 2023-04-05 | 3.03 | $3.02 | 19200 |
| 2023-04-04 | 3.03 | $3.08 | 27100 |
| 2023-04-03 | 3.03 | $3.11 | 26500 |
| 2023-03-31 | 3.02 | $3.14 | 20100 |
| 2023-03-30 | 3.02 | $3.08 | 20800 |
| 2023-03-29 | 3.02 | $3.05 | 25200 |
| 2023-03-28 | 3.02 | $3.06 | 2700 |
| 2023-03-27 | 3.03 | $3.06 | 30300 |
| 2023-03-24 | 3.04 | $3.01 | 20900 |
| 2023-03-23 | 3.05 | $2.95 | 54300 |
| 2023-03-22 | 3.07 | $2.97 | 62200 |
| 2023-03-21 | 3.09 | $3.04 | 19100 |
| 2023-03-20 | 3.11 | $2.95 | 52300 |
| 2023-03-17 | 3.13 | $2.84 | 36000 |
| 2023-03-16 | 3.17 | $2.94 | 45100 |
| 2023-03-15 | 3.20 | $2.87 | 38100 |
| 2023-03-14 | 3.24 | $2.93 | 125800 |
| 2023-03-13 | 3.28 | $2.86 | 168100 |
| 2023-03-10 | 3.32 | $2.95 | 498800 |
| 2023-03-09 | 3.36 | $3.29 | 29600 |
| 2023-03-08 | 3.37 | $3.38 | 6900 |
| 2023-03-07 | 3.37 | $3.38 | 26800 |
| 2023-03-06 | 3.36 | $3.43 | 35300 |
| 2023-03-03 | 3.36 | $3.42 | 23300 |
| 2023-03-02 | 3.35 | $3.39 | 25600 |
| 2023-03-01 | 3.35 | $3.39 | 46400 |
| 2023-02-28 | 3.35 | $3.39 | 47500 |
| 2023-02-27 | 3.34 | $3.36 | 28600 |
| 2023-02-24 | 3.34 | $3.31 | 26600 |
| 2023-02-23 | 3.35 | $3.31 | 43900 |
| 2023-02-22 | 3.35 | $3.26 | 56100 |
| 2023-02-21 | 3.36 | $3.35 | 90800 |
| 2023-02-17 | 3.36 | $3.36 | 18100 |
| 2023-02-16 | 3.36 | $3.34 | 6200 |
| 2023-02-15 | 3.36 | $3.36 | 23400 |
| 2023-02-14 | 3.36 | $3.35 | 15700 |
| 2023-02-13 | 3.36 | $3.36 | 12000 |
| 2023-02-10 | 3.35 | $3.30 | 21000 |
| 2023-02-09 | 3.36 | $3.35 | 21700 |
| 2023-02-08 | 3.35 | $3.40 | 36100 |
| 2023-02-07 | 3.34 | $3.38 | 39600 |
| 2023-02-06 | 3.34 | $3.36 | 19200 |
| 2023-02-03 | 3.33 | $3.43 | 75600 |
| 2023-02-02 | 3.32 | $3.44 | 72700 |
| 2023-02-01 | 3.30 | $3.39 | 38700 |
| 2023-01-31 | 3.29 | $3.32 | 39700 |
| 2023-01-30 | 3.28 | $3.29 | 43200 |
| 2023-01-27 | 3.28 | $3.36 | 71400 |
| 2023-01-26 | 3.26 | $3.34 | 183900 |
| 2023-01-25 | 3.25 | $3.33 | 40100 |
| 2023-01-24 | 3.24 | $3.32 | 22700 |
| 2023-01-23 | 3.22 | $3.32 | 46500 |
| 2023-01-20 | 3.21 | $3.24 | 12000 |
| 2023-01-19 | 3.20 | $3.23 | 20300 |
| 2023-01-18 | 3.19 | $3.26 | 23800 |
| 2023-01-17 | 3.18 | $3.30 | 13900 |
| 2023-01-13 | 3.17 | $3.26 | 3800 |
| 2023-01-12 | 3.16 | $3.27 | 48500 |
| 2023-01-11 | 3.14 | $3.24 | 62900 |
| 2023-01-10 | 3.13 | $3.19 | 69400 |
| 2023-01-09 | 3.13 | $3.20 | 81400 |
| 2023-01-06 | 3.12 | $3.22 | 35000 |
| 2023-01-05 | 3.11 | $3.14 | 15100 |
| 2023-01-04 | 3.11 | $3.19 | 48100 |
| 2023-01-03 | 3.11 | $3.13 | 71800 |
| 2022-12-30 | 3.11 | $3.06 | 104200 |
| 2022-12-29 | 3.12 | $3.11 | 73700 |
| 2022-12-28 | 3.12 | $3.10 | 86200 |
| 2022-12-27 | 3.13 | $3.06 | 21500 |
| 2022-12-23 | 3.15 | $3.05 | 40000 |
| 2022-12-22 | 3.16 | $3.09 | 43000 |
| 2022-12-21 | 3.18 | $3.06 | 56500 |
| 2022-12-20 | 3.19 | $3.02 | 95000 |
| 2022-12-19 | 3.22 | $3.03 | 87400 |
| 2022-12-16 | 3.24 | $3.11 | 59400 |
| 2022-12-15 | 3.26 | $3.18 | 23200 |
| 2022-12-14 | 3.28 | $3.21 | 35500 |
| 2022-12-13 | 3.29 | $3.20 | 69800 |
| 2022-12-12 | 3.30 | $3.37 | 105300 |
| 2022-12-09 | 3.30 | $3.20 | 52400 |
| 2022-12-08 | 3.32 | $3.15 | 28000 |
| 2022-12-07 | 3.34 | $3.18 | 12600 |
| 2022-12-06 | 3.36 | $3.17 | 253700 |
| 2022-12-05 | 3.39 | $3.17 | 152700 |
| 2022-12-02 | 3.41 | $3.25 | 77700 |
| 2022-12-01 | 3.42 | $3.43 | 45800 |
| 2022-11-30 | 3.42 | $3.49 | 35800 |
| 2022-11-29 | 3.41 | $3.47 | 81200 |
| 2022-11-28 | 3.40 | $3.31 | 56700 |
| 2022-11-25 | 3.41 | $3.38 | 11800 |
| 2022-11-23 | 3.41 | $3.31 | 55300 |
| 2022-11-22 | 3.41 | $3.26 | 224900 |
| 2022-11-21 | 3.42 | $3.60 | 26000 |
| 2022-11-18 | 3.39 | $3.49 | 54600 |
| 2022-11-17 | 3.37 | $3.47 | 19400 |
| 2022-11-16 | 3.35 | $3.43 | 40900 |
| 2022-11-15 | 3.33 | $3.49 | 17700 |
| 2022-11-14 | 3.31 | $3.48 | 32600 |
| 2022-11-11 | 3.28 | $3.52 | 37500 |
| 2022-11-10 | 3.24 | $3.47 | 54100 |
| 2022-11-09 | 3.21 | $3.37 | 51600 |
| 2022-11-08 | 3.18 | $3.35 | 54700 |
| 2022-11-07 | 3.16 | $3.36 | 60700 |
| 2022-11-04 | 3.13 | $3.27 | 17200 |
| 2022-11-03 | 3.11 | $3.21 | 24700 |
| 2022-11-02 | 3.09 | $3.21 | 41100 |
| 2022-11-01 | 3.07 | $3.27 | 27800 |
| 2022-10-31 | 3.04 | $3.25 | 32300 |
| 2022-10-28 | 3.02 | $3.25 | 16100 |
| 2022-10-27 | 2.99 | $3.21 | 302400 |
| 2022-10-26 | 2.96 | $3.14 | 28700 |
| 2022-10-25 | 2.94 | $3.11 | 52100 |
| 2022-10-24 | 2.92 | $3.01 | 29100 |
| 2022-10-21 | 2.91 | $2.97 | 34000 |
| 2022-10-20 | 2.90 | $2.91 | 21200 |
| 2022-10-19 | 2.90 | $2.90 | 28400 |
| 2022-10-18 | 2.91 | $2.94 | 26600 |
| 2022-10-17 | 2.91 | $2.91 | 10300 |
| 2022-10-14 | 2.91 | $2.84 | 14100 |
| 2022-10-13 | 2.93 | $2.90 | 72600 |
| 2022-10-12 | 2.94 | $2.89 | 57300 |
| 2022-10-11 | 2.95 | $2.88 | 71700 |
| 2022-10-10 | 2.97 | $2.91 | 53600 |
| 2022-10-07 | 2.98 | $2.95 | 62200 |
| 2022-10-06 | 3.00 | $2.94 | 31600 |
| 2022-10-05 | 3.02 | $2.95 | 19200 |
| 2022-10-04 | 3.04 | $3.02 | 21100 |
| 2022-10-03 | 3.05 | $2.85 | 38400 |
| 2022-09-30 | 3.08 | $2.86 | 12400 |
| 2022-09-29 | 3.12 | $2.82 | 101600 |
| 2022-09-28 | 3.16 | $2.92 | 46600 |
| 2022-09-27 | 3.20 | $2.83 | 33000 |
| 2022-09-26 | 3.24 | $2.80 | 223200 |
| 2022-09-23 | 3.30 | $2.88 | 204400 |
| 2022-09-22 | 3.35 | $3.13 | 79500 |
| 2022-09-21 | 3.37 | $3.28 | 18400 |
| 2022-09-20 | 3.39 | $3.25 | 31200 |
| 2022-09-19 | 3.40 | $3.33 | 6400 |
| 2022-09-16 | 3.42 | $3.34 | 21800 |
| 2022-09-15 | 3.43 | $3.40 | 7100 |
| 2022-09-14 | 3.44 | $3.39 | 13500 |
| 2022-09-13 | 3.45 | $3.40 | 139600 |
| 2022-09-12 | 3.46 | $3.41 | 12300 |
| 2022-09-09 | 3.47 | $3.40 | 16200 |
| 2022-09-08 | 3.49 | $3.39 | 40400 |
| 2022-09-07 | 3.51 | $3.37 | 41500 |
| 2022-09-06 | 3.53 | $3.36 | 80600 |
| 2022-09-02 | 3.55 | $3.43 | 13700 |
| 2022-09-01 | 3.56 | $3.45 | 66800 |
| 2022-08-31 | 3.58 | $3.53 | 44900 |
| 2022-08-30 | 3.59 | $3.51 | 47500 |
| 2022-08-29 | 3.60 | $3.47 | 45100 |
| 2022-08-26 | 3.61 | $3.46 | 27600 |
| 2022-08-25 | 3.63 | $3.52 | 65400 |
| 2022-08-24 | 3.64 | $3.52 | 23700 |
| 2022-08-23 | 3.65 | $3.53 | 23900 |
| 2022-08-22 | 3.66 | $3.54 | 76500 |
| 2022-08-19 | 3.67 | $3.70 | 46500 |
| 2022-08-18 | 3.66 | $3.68 | 30800 |
| 2022-08-17 | 3.65 | $3.67 | 40100 |
| 2022-08-16 | 3.64 | $3.76 | 16000 |
| 2022-08-15 | 3.62 | $3.76 | 28900 |
| 2022-08-12 | 3.60 | $3.77 | 48300 |
| 2022-08-11 | 3.57 | $3.72 | 39500 |
| 2022-08-10 | 3.55 | $3.67 | 34100 |
| 2022-08-09 | 3.53 | $3.61 | 26900 |
| 2022-08-08 | 3.51 | $3.64 | 21500 |
| 2022-08-05 | 3.49 | $3.59 | 36700 |
| 2022-08-04 | 3.47 | $3.60 | 35400 |
| 2022-08-03 | 3.45 | $3.61 | 20800 |
| 2022-08-02 | 3.43 | $3.58 | 17700 |
| 2022-08-01 | 3.41 | $3.59 | 47400 |
| 2022-07-29 | 3.39 | $3.54 | 37600 |
| 2022-07-28 | 3.37 | $3.53 | 24800 |
| 2022-07-27 | 3.34 | $3.43 | 39400 |
| 2022-07-26 | 3.33 | $3.41 | 20400 |
| 2022-07-25 | 3.32 | $3.37 | 14900 |
| 2022-07-22 | 3.31 | $3.42 | 73900 |
| 2022-07-21 | 3.30 | $3.40 | 23000 |
| 2022-07-20 | 3.28 | $3.41 | 25300 |
| 2022-07-19 | 3.27 | $3.37 | 30400 |
| 2022-07-18 | 3.25 | $3.31 | 43700 |
| 2022-07-15 | 3.24 | $3.27 | 26100 |
| 2022-07-14 | 3.24 | $3.22 | 20000 |
| 2022-07-13 | 3.24 | $3.28 | 27500 |
| 2022-07-12 | 3.23 | $3.28 | 42100 |
| 2022-07-11 | 3.22 | $3.26 | 29400 |
| 2022-07-08 | 3.22 | $3.30 | 29400 |
| 2022-07-07 | 3.22 | $3.29 | 62900 |
| 2022-07-06 | 3.22 | $3.24 | 34400 |
| 2022-07-05 | 3.22 | $3.24 | 77300 |
| 2022-07-01 | 3.23 | $3.25 | 34900 |
| 2022-06-30 | 3.24 | $3.19 | 13600 |
| 2022-06-29 | 3.25 | $3.20 | 41400 |
| 2022-06-28 | 3.27 | $3.19 | 54300 |
| 2022-06-27 | 3.28 | $3.23 | 25100 |
| 2022-06-24 | 3.30 | $3.21 | 37900 |
| 2022-06-23 | 3.32 | $3.10 | 55100 |
| 2022-06-22 | 3.35 | $3.16 | 23100 |
| 2022-06-21 | 3.38 | $3.18 | 62000 |
| 2022-06-17 | 3.40 | $3.12 | 70400 |
| 2022-06-16 | 3.44 | $3.06 | 77700 |
| 2022-06-15 | 3.48 | $3.21 | 35600 |
| 2022-06-14 | 3.51 | $3.23 | 53600 |
| 2022-06-13 | 3.54 | $3.30 | 75300 |
| 2022-06-10 | 3.56 | $3.51 | 29800 |
| 2022-06-09 | 3.57 | $3.57 | 23100 |
| 2022-06-08 | 3.57 | $3.63 | 10800 |
| 2022-06-07 | 3.56 | $3.65 | 21100 |
| 2022-06-06 | 3.55 | $3.56 | 19100 |
| 2022-06-03 | 3.55 | $3.60 | 4300 |
| 2022-06-02 | 3.55 | $3.68 | 58100 |
| 2022-06-01 | 3.55 | $3.57 | 36200 |
| 2022-05-31 | 3.55 | $3.58 | 45300 |
| 2022-05-27 | 3.56 | $3.60 | 60900 |
| 2022-05-26 | 3.56 | $3.51 | 39000 |
| 2022-05-25 | 3.58 | $3.43 | 46700 |
| 2022-05-24 | 3.61 | $3.39 | 33400 |
| 2022-05-23 | 3.64 | $3.43 | 20500 |
| 2022-05-20 | 3.68 | $3.38 | 75900 |
| 2022-05-19 | 3.72 | $3.52 | 45400 |
| 2022-05-18 | 3.75 | $3.62 | 39300 |
| 2022-05-17 | 3.77 | $3.68 | 40700 |
| 2022-05-16 | 3.79 | $3.64 | 20900 |
| 2022-05-13 | 3.82 | $3.61 | 53700 |
| 2022-05-12 | 3.86 | $3.53 | 69300 |
| 2022-05-11 | 3.90 | $3.64 | 57700 |
| 2022-05-10 | 3.93 | $3.69 | 39500 |
| 2022-05-09 | 3.97 | $3.62 | 38500 |
| 2022-05-06 | 4.01 | $3.82 | 18200 |
| 2022-05-05 | 4.03 | $3.82 | 54300 |
| 2022-05-04 | 4.06 | $4.00 | 26800 |
| 2022-05-03 | 4.07 | $4.00 | 38200 |
| 2022-05-02 | 4.08 | $3.92 | 46400 |
| 2022-04-29 | 4.09 | $3.99 | 21100 |
| 2022-04-28 | 4.11 | $4.03 | 57600 |
| 2022-04-27 | 4.12 | $4.03 | 28800 |
| 2022-04-26 | 4.13 | $4.01 | 17600 |
| 2022-04-25 | 4.14 | $4.05 | 26800 |
| 2022-04-22 | 4.15 | $4.07 | 45400 |
| 2022-04-21 | 4.16 | $4.24 | 23900 |
| 2022-04-20 | 4.15 | $4.24 | 45400 |
| 2022-04-19 | 4.14 | $4.22 | 58600 |
| 2022-04-18 | 4.13 | $4.17 | 68200 |
| 2022-04-14 | 4.12 | $4.12 | 20200 |
| 2022-04-13 | 4.12 | $4.09 | 29900 |
| 2022-04-12 | 4.13 | $4.05 | 36800 |
| 2022-04-11 | 4.13 | $4.10 | 17800 |
| 2022-04-08 | 4.13 | $4.15 | 19100 |
| 2022-04-07 | 4.13 | $4.08 | 60400 |
| 2022-04-06 | 4.13 | $4.11 | 27200 |
| 2022-04-05 | 4.13 | $4.15 | 17700 |
| 2022-04-04 | 4.12 | $4.19 | 54500 |
| 2022-04-01 | 4.11 | $4.20 | 48900 |
| 2022-03-31 | 4.09 | $4.18 | 31100 |
| 2022-03-30 | 4.08 | $4.13 | 15100 |
| 2022-03-29 | 4.07 | $4.14 | 7600 |
| 2022-03-28 | 4.06 | $4.12 | 27700 |
| 2022-03-25 | 4.05 | $4.15 | 21000 |
| 2022-03-24 | 4.03 | $4.13 | 27400 |
| 2022-03-23 | 4.02 | $4.13 | 30600 |
| 2022-03-22 | 4.01 | $4.15 | 25300 |
| 2022-03-21 | 3.99 | $4.11 | 42000 |
| 2022-03-18 | 3.98 | $4.08 | 62400 |
| 2022-03-17 | 3.97 | $4.08 | 24000 |
| 2022-03-16 | 3.96 | $4.03 | 36300 |
| 2022-03-15 | 3.95 | $3.93 | 10500 |
| 2022-03-14 | 3.95 | $3.93 | 14500 |
| 2022-03-11 | 3.96 | $3.97 | 9900 |
| 2022-03-10 | 3.96 | $3.95 | 21600 |
| 2022-03-09 | 3.97 | $3.94 | 39900 |
| 2022-03-08 | 3.97 | $3.88 | 29000 |
| 2022-03-07 | 3.99 | $3.88 | 23100 |
| 2022-03-04 | 4.00 | $3.97 | 21800 |
| 2022-03-03 | 4.01 | $3.99 | 29500 |
| 2022-03-02 | 4.01 | $3.99 | 48000 |
| 2022-03-01 | 4.02 | $4.00 | 22400 |
| 2022-02-28 | 4.02 | $3.98 | 65500 |
| 2022-02-25 | 4.03 | $3.98 | 46700 |
| 2022-02-24 | 4.03 | $3.87 | 43800 |
| 2022-02-23 | 4.05 | $3.88 | 48700 |
| 2022-02-22 | 4.07 | $3.93 | 65300 |
| 2022-02-18 | 4.08 | $4.04 | 53500 |
| 2022-02-17 | 4.08 | $4.12 | 127700 |
| 2022-02-16 | 4.07 | $4.18 | 83200 |
| 2022-02-15 | 4.06 | $4.06 | 81900 |
| 2022-02-14 | 4.05 | $4.00 | 122800 |
| 2022-02-11 | 4.06 | $4.05 | 79100 |
| 2022-02-10 | 4.06 | $4.10 | 85100 |
| 2022-02-09 | 4.05 | $4.12 | 40200 |
| 2022-02-08 | 4.05 | $4.11 | 42400 |
| 2022-02-07 | 4.04 | $4.12 | 51500 |
| 2022-02-04 | 4.03 | $4.07 | 73000 |
| 2022-02-03 | 4.03 | $4.10 | 27300 |
| 2022-02-02 | 4.03 | $4.11 | 143300 |
| 2022-02-01 | 4.02 | $4.05 | 239700 |
| 2022-01-31 | 4.02 | $4.03 | 49400 |
| 2022-01-28 | 4.03 | $3.98 | 18900 |
| 2022-01-27 | 4.03 | $3.97 | 24400 |
| 2022-01-26 | 4.04 | $3.96 | 31100 |
| 2022-01-25 | 4.05 | $3.93 | 58900 |
| 2022-01-24 | 4.07 | $3.85 | 209900 |
| 2022-01-21 | 4.09 | $3.94 | 62900 |
| 2022-01-20 | 4.11 | $4.07 | 81400 |
| 2022-01-19 | 4.11 | $4.09 | 75100 |
| 2022-01-18 | 4.10 | $4.10 | 157000 |
| 2022-01-14 | 4.10 | $4.10 | 42100 |
| 2022-01-13 | 4.09 | $4.14 | 37900 |
| 2022-01-12 | 4.09 | $4.16 | 53600 |
| 2022-01-11 | 4.07 | $4.16 | 47200 |
| 2022-01-10 | 4.06 | $4.10 | 44700 |
| 2022-01-07 | 4.05 | $4.15 | 47700 |
| 2022-01-06 | 4.04 | $4.08 | 24700 |
| 2022-01-05 | 4.03 | $4.07 | 66900 |
| 2022-01-04 | 4.03 | $4.13 | 57700 |
| 2022-01-03 | 4.02 | $4.11 | 44400 |
| 2021-12-31 | 4.01 | $4.09 | 120000 |
| 2021-12-30 | 4.00 | $4.08 | 76500 |
| 2021-12-29 | 3.99 | $4.07 | 70700 |
| 2021-12-28 | 3.99 | $4.09 | 75200 |
| 2021-12-27 | 3.98 | $4.06 | 92600 |
| 2021-12-23 | 3.97 | $3.99 | 28400 |
| 2021-12-22 | 3.98 | $3.93 | 33500 |
| 2021-12-21 | 3.98 | $3.88 | 121500 |
| 2021-12-20 | 4.00 | $3.83 | 45100 |
| 2021-12-17 | 4.02 | $3.89 | 41100 |
| 2021-12-16 | 4.03 | $3.95 | 59300 |
| 2021-12-15 | 4.04 | $3.95 | 50400 |
| 2021-12-14 | 4.05 | $3.93 | 57400 |
| 2021-12-13 | 4.07 | $4.01 | 93300 |
| 2021-12-10 | 4.08 | $4.06 | 30800 |
| 2021-12-09 | 4.08 | $4.06 | 66800 |
| 2021-12-08 | 4.09 | $4.13 | 56300 |
| 2021-12-07 | 4.09 | $4.16 | 34700 |
| 2021-12-06 | 4.09 | $4.13 | 113400 |
| 2021-12-03 | 4.09 | $4.00 | 103300 |
| 2021-12-02 | 4.10 | $4.08 | 264200 |
| 2021-12-01 | 4.11 | $4.00 | 46200 |
| 2021-11-30 | 4.12 | $4.00 | 86700 |
| 2021-11-29 | 4.14 | $4.06 | 253800 |
| 2021-11-26 | 4.15 | $3.98 | 97200 |
| 2021-11-24 | 4.17 | $4.06 | 34700 |
| 2021-11-23 | 4.18 | $4.07 | 37000 |
| 2021-11-22 | 4.19 | $4.07 | 44800 |
| 2021-11-19 | 4.20 | $4.16 | 38900 |
| 2021-11-18 | 4.21 | $4.18 | 11800 |
| 2021-11-17 | 4.21 | $4.17 | 56400 |
| 2021-11-16 | 4.21 | $4.22 | 39700 |
| 2021-11-15 | 4.21 | $4.20 | 88100 |
| 2021-11-12 | 4.21 | $4.24 | 26000 |
| 2021-11-11 | 4.21 | $4.24 | 11600 |
| 2021-11-10 | 4.21 | $4.23 | 31000 |
| 2021-11-09 | 4.20 | $4.24 | 53800 |
| 2021-11-08 | 4.20 | $4.26 | 27000 |
| 2021-11-05 | 4.19 | $4.24 | 35900 |
| 2021-11-04 | 4.19 | $4.18 | 35600 |
| 2021-11-03 | 4.18 | $4.17 | 112000 |
| 2021-11-02 | 4.18 | $4.18 | 59700 |
| 2021-11-01 | 4.18 | $4.18 | 94800 |
| 2021-10-29 | 4.18 | $4.18 | 50600 |
| 2021-10-28 | 4.17 | $4.19 | 144700 |
| 2021-10-27 | 4.17 | $4.18 | 22600 |
| 2021-10-26 | 4.16 | $4.21 | 27800 |
| 2021-10-25 | 4.15 | $4.20 | 25600 |
| 2021-10-22 | 4.14 | $4.22 | 13000 |
| 2021-10-21 | 4.13 | $4.21 | 30500 |
| 2021-10-20 | 4.12 | $4.20 | 39900 |
| 2021-10-19 | 4.10 | $4.18 | 33100 |
| 2021-10-18 | 4.09 | $4.17 | 48700 |
| 2021-10-15 | 4.08 | $4.19 | 24900 |
| 2021-10-14 | 4.06 | $4.19 | 14800 |
| 2021-10-13 | 4.05 | $4.18 | 86300 |
| 2021-10-12 | 4.03 | $4.10 | 21700 |
| 2021-10-11 | 4.03 | $4.09 | 53800 |
| 2021-10-08 | 4.02 | $4.10 | 47200 |
| 2021-10-07 | 4.01 | $4.06 | 33200 |
| 2021-10-06 | 4.00 | $4.05 | 21100 |
| 2021-10-05 | 4.00 | $4.03 | 23600 |
| 2021-10-04 | 4.00 | $4.01 | 74900 |
| 2021-10-01 | 4.00 | $3.99 | 14100 |
| 2021-09-30 | 4.00 | $3.97 | 44200 |
| 2021-09-29 | 4.01 | $4.00 | 30500 |
| 2021-09-28 | 4.01 | $3.98 | 27400 |
| 2021-09-27 | 4.02 | $4.01 | 28900 |
| 2021-09-24 | 4.02 | $4.02 | 15000 |
| 2021-09-23 | 4.02 | $4.00 | 136600 |
| 2021-09-22 | 4.02 | $4.00 | 30200 |
| 2021-09-21 | 4.03 | $3.96 | 16900 |
| 2021-09-20 | 4.04 | $3.88 | 144000 |
| 2021-09-17 | 4.06 | $4.01 | 29100 |
| 2021-09-16 | 4.06 | $4.04 | 21200 |
| 2021-09-15 | 4.06 | $4.07 | 33900 |
| 2021-09-14 | 4.06 | $4.05 | 42100 |
| 2021-09-13 | 4.07 | $4.05 | 17600 |
| 2021-09-10 | 4.07 | $4.03 | 10000 |
| 2021-09-09 | 4.08 | $4.06 | 29300 |
| 2021-09-08 | 4.09 | $4.05 | 70000 |
| 2021-09-07 | 4.10 | $4.05 | 64500 |
| 2021-09-03 | 4.11 | $4.09 | 31200 |
| 2021-09-02 | 4.11 | $4.07 | 29500 |
| 2021-09-01 | 4.12 | $4.09 | 53500 |
| 2021-08-31 | 4.13 | $4.07 | 66100 |
| 2021-08-30 | 4.13 | $4.08 | 48300 |
| 2021-08-27 | 4.14 | $4.09 | 56100 |
| 2021-08-26 | 4.15 | $4.05 | 46300 |
| 2021-08-25 | 4.16 | $4.10 | 77700 |
| 2021-08-24 | 4.17 | $4.07 | 36600 |
| 2021-08-23 | 4.18 | $4.06 | 54200 |
| 2021-08-20 | 4.19 | $4.05 | 48000 |
| 2021-08-19 | 4.20 | $4.09 | 38400 |
| 2021-08-18 | 4.21 | $4.20 | 39100 |
| 2021-08-17 | 4.20 | $4.24 | 31400 |
| 2021-08-16 | 4.20 | $4.26 | 43700 |
| 2021-08-13 | 4.19 | $4.30 | 19400 |
| 2021-08-12 | 4.17 | $4.27 | 13900 |
| 2021-08-11 | 4.16 | $4.25 | 27600 |
| 2021-08-10 | 4.15 | $4.23 | 43900 |
| 2021-08-09 | 4.14 | $4.23 | 8800 |
| 2021-08-06 | 4.13 | $4.19 | 21200 |
| 2021-08-05 | 4.12 | $4.14 | 7500 |
| 2021-08-04 | 4.12 | $4.12 | 8700 |
| 2021-08-03 | 4.12 | $4.13 | 7300 |
| 2021-08-02 | 4.12 | $4.12 | 37900 |
| 2021-07-30 | 4.12 | $4.13 | 20200 |
| 2021-07-29 | 4.12 | $4.14 | 40700 |
| 2021-07-28 | 4.11 | $4.12 | 33100 |
| 2021-07-27 | 4.11 | $4.12 | 10100 |
| 2021-07-26 | 4.11 | $4.12 | 30800 |
| 2021-07-23 | 4.11 | $4.10 | 9100 |
| 2021-07-22 | 4.11 | $4.15 | 30300 |
| 2021-07-21 | 4.11 | $4.12 | 34600 |
| 2021-07-20 | 4.10 | $4.09 | 17600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.14
2025-06-30
Close Price
$4.15
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.83
Average
3.70
Maximum
4.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-30 | 4.14 | $4.15 | — |
| 2025-06-27 | 4.14 | $4.15 | 15500 |
| 2025-06-26 | 4.13 | $4.15 | 128300 |
| 2025-06-25 | 4.12 | $4.10 | 65339 |
| 2025-06-24 | 4.12 | $4.11 | 12631 |
| 2025-06-23 | 4.12 | $4.09 | 54904 |
| 2025-06-20 | 4.12 | $4.11 | 21000 |
| 2025-06-18 | 4.12 | $4.12 | 32611 |
| 2025-06-17 | 4.11 | $4.08 | 6927 |
| 2025-06-16 | 4.12 | $4.07 | 62346 |
| 2025-06-13 | 4.12 | $4.12 | 14446 |
| 2025-06-12 | 4.11 | $4.14 | 29341 |
| 2025-06-11 | 4.10 | $4.15 | 12536 |
| 2025-06-10 | 4.09 | $4.16 | 8148 |
| 2025-06-09 | 4.06 | $4.14 | 33900 |
| 2025-06-06 | 4.04 | $4.11 | 162331 |
| 2025-06-05 | 4.03 | $4.00 | 18800 |
| 2025-06-04 | 4.03 | $4.05 | 17045 |
| 2025-06-03 | 4.02 | $4.00 | 3444 |
| 2025-06-02 | 4.02 | $4.02 | 36900 |
| 2025-05-30 | 4.02 | $4.02 | 58123 |
| 2025-05-29 | 4.02 | $4.11 | 55600 |
| 2025-05-28 | 3.99 | $3.99 | 10843 |
| 2025-05-27 | 3.99 | $3.97 | 25314 |
| 2025-05-23 | 3.99 | $3.94 | 5400 |
| 2025-05-22 | 4.00 | $3.99 | 36400 |
| 2025-05-21 | 4.00 | $4.07 | 47138 |
| 2025-05-20 | 3.99 | $4.10 | 27800 |
| 2025-05-19 | 3.96 | $4.10 | 15601 |
| 2025-05-16 | 3.93 | $4.05 | 31100 |
| 2025-05-15 | 3.90 | $4.00 | 18000 |
| 2025-05-14 | 3.89 | $4.02 | 17536 |
| 2025-05-13 | 3.86 | $4.00 | 35700 |
| 2025-05-12 | 3.83 | $3.98 | 40843 |
| 2025-05-09 | 3.81 | $3.88 | 62813 |
| 2025-05-08 | 3.80 | $3.85 | 21238 |
| 2025-05-07 | 3.80 | $3.83 | 82400 |
| 2025-05-06 | 3.80 | $3.83 | 41000 |
| 2025-05-05 | 3.81 | $3.83 | 23221 |
| 2025-05-02 | 3.81 | $3.87 | 17138 |
| 2025-05-01 | 3.81 | $3.87 | 27500 |
| 2025-04-30 | 3.80 | $3.87 | 58100 |
| 2025-04-29 | 3.80 | $3.92 | 40300 |
| 2025-04-28 | 3.79 | $3.94 | 23901 |
| 2025-04-25 | 3.77 | $3.94 | 8044 |
| 2025-04-24 | 3.75 | $3.89 | 19100 |
| 2025-04-23 | 3.74 | $3.87 | 12300 |
| 2025-04-22 | 3.73 | $3.77 | 37500 |
| 2025-04-21 | 3.74 | $3.73 | 25300 |
| 2025-04-17 | 3.76 | $3.85 | 24700 |
| 2025-04-16 | 3.76 | $3.77 | 19700 |
| 2025-04-15 | 3.78 | $3.78 | 38600 |
| 2025-04-14 | 3.80 | $3.78 | 31400 |
| 2025-04-11 | 3.82 | $3.67 | 20800 |
| 2025-04-10 | 3.88 | $3.70 | 11700 |
| 2025-04-09 | 3.93 | $3.78 | 89100 |
| 2025-04-08 | 3.98 | $3.62 | 87700 |
| 2025-04-07 | 4.07 | $3.65 | 43800 |
| 2025-04-04 | 4.17 | $3.86 | 110000 |
| 2025-04-03 | 4.25 | $4.16 | 63800 |
| 2025-04-02 | 4.27 | $4.28 | 6400 |
| 2025-04-01 | 4.27 | $4.28 | 24000 |
| 2025-03-31 | 4.27 | $4.30 | 16500 |
| 2025-03-28 | 4.27 | $4.30 | 36600 |
| 2025-03-27 | 4.26 | $4.34 | 21100 |
| 2025-03-26 | 4.25 | $4.31 | 6900 |
| 2025-03-25 | 4.24 | $4.32 | 61100 |
| 2025-03-24 | 4.23 | $4.31 | 21100 |
| 2025-03-21 | 4.22 | $4.25 | 75800 |
| 2025-03-20 | 4.22 | $4.31 | 19700 |
| 2025-03-19 | 4.21 | $4.27 | 32000 |
| 2025-03-18 | 4.21 | $4.24 | 7400 |
| 2025-03-17 | 4.21 | $4.18 | 21600 |
| 2025-03-14 | 4.22 | $4.15 | 14400 |
| 2025-03-13 | 4.25 | $4.12 | 14800 |
| 2025-03-12 | 4.28 | $4.17 | 21600 |
| 2025-03-11 | 4.31 | $4.18 | 43900 |
| 2025-03-10 | 4.35 | $4.22 | 43000 |
| 2025-03-07 | 4.38 | $4.26 | 55700 |
| 2025-03-06 | 4.40 | $4.24 | 35400 |
| 2025-03-05 | 4.44 | $4.31 | 27100 |
| 2025-03-04 | 4.47 | $4.40 | 44300 |
| 2025-03-03 | 4.48 | $4.45 | 36900 |
| 2025-02-28 | 4.48 | $4.41 | 59500 |
| 2025-02-27 | 4.49 | $4.41 | 53100 |
| 2025-02-26 | 4.51 | $4.39 | 37100 |
| 2025-02-25 | 4.52 | $4.42 | 31400 |
| 2025-02-24 | 4.54 | $4.48 | 32200 |
| 2025-02-21 | 4.54 | $4.61 | 75100 |
| 2025-02-20 | 4.52 | $4.58 | 57000 |
| 2025-02-19 | 4.50 | $4.53 | 19600 |
| 2025-02-18 | 4.49 | $4.50 | 90700 |
| 2025-02-14 | 4.48 | $4.50 | 13900 |
| 2025-02-13 | 4.47 | $4.42 | 59800 |
| 2025-02-12 | 4.48 | $4.54 | 19900 |
| 2025-02-11 | 4.46 | $4.43 | 27300 |
| 2025-02-10 | 4.46 | $4.44 | 25600 |
| 2025-02-07 | 4.46 | $4.45 | 25100 |
| 2025-02-06 | 4.45 | $4.45 | 24800 |
| 2025-02-05 | 4.44 | $4.44 | 25700 |
| 2025-02-04 | 4.44 | $4.47 | 19300 |
| 2025-02-03 | 4.42 | $4.44 | 11400 |
| 2025-01-31 | 4.41 | $4.41 | 69700 |
| 2025-01-30 | 4.41 | $4.43 | 50000 |
| 2025-01-29 | 4.40 | $4.41 | 17900 |
| 2025-01-28 | 4.39 | $4.43 | 26500 |
| 2025-01-27 | 4.38 | $4.40 | 23700 |
| 2025-01-24 | 4.36 | $4.39 | 35500 |
| 2025-01-23 | 4.35 | $4.42 | 216300 |
| 2025-01-22 | 4.34 | $4.41 | 18400 |
| 2025-01-21 | 4.32 | $4.37 | 36500 |
| 2025-01-17 | 4.30 | $4.38 | 18300 |
| 2025-01-16 | 4.28 | $4.31 | 31900 |
| 2025-01-15 | 4.27 | $4.30 | 29100 |
| 2025-01-14 | 4.27 | $4.22 | 27000 |
| 2025-01-13 | 4.28 | $4.21 | 28500 |
| 2025-01-10 | 4.29 | $4.27 | 68800 |
| 2025-01-08 | 4.29 | $4.25 | 10500 |
| 2025-01-07 | 4.29 | $4.27 | 35500 |
| 2025-01-06 | 4.30 | $4.36 | 42800 |
| 2025-01-03 | 4.28 | $4.36 | 18900 |
| 2025-01-02 | 4.26 | $4.30 | 11300 |
| 2024-12-31 | 4.25 | $4.21 | 76200 |
| 2024-12-30 | 4.26 | $4.26 | 25600 |
| 2024-12-27 | 4.25 | $4.31 | 18800 |
| 2024-12-26 | 4.24 | $4.30 | 26600 |
| 2024-12-24 | 4.23 | $4.25 | 9100 |
| 2024-12-23 | 4.22 | $4.15 | 85600 |
| 2024-12-20 | 4.24 | $4.14 | 27400 |
| 2024-12-19 | 4.26 | $4.16 | 31000 |
| 2024-12-18 | 4.27 | $4.12 | 39600 |
| 2024-12-17 | 4.30 | $4.28 | 7800 |
| 2024-12-16 | 4.30 | $4.30 | 12000 |
| 2024-12-13 | 4.30 | $4.29 | 15000 |
| 2024-12-12 | 4.30 | $4.30 | 16000 |
| 2024-12-11 | 4.29 | $4.32 | 67900 |
| 2024-12-10 | 4.28 | $4.26 | 31100 |
| 2024-12-09 | 4.28 | $4.29 | 24900 |
| 2024-12-06 | 4.27 | $4.25 | 11600 |
| 2024-12-05 | 4.27 | $4.30 | 53100 |
| 2024-12-04 | 4.26 | $4.26 | 9300 |
| 2024-12-03 | 4.26 | $4.25 | 29100 |
| 2024-12-02 | 4.25 | $4.28 | 62100 |
| 2024-11-29 | 4.24 | $4.28 | 35800 |
| 2024-11-27 | 4.23 | $4.24 | 32600 |
| 2024-11-26 | 4.22 | $4.22 | 24800 |
| 2024-11-25 | 4.22 | $4.22 | 82100 |
| 2024-11-22 | 4.21 | $4.16 | 40200 |
| 2024-11-21 | 4.22 | $4.23 | 46700 |
| 2024-11-20 | 4.21 | $4.24 | 45300 |
| 2024-11-19 | 4.20 | $4.23 | 118500 |
| 2024-11-18 | 4.19 | $4.22 | 41200 |
| 2024-11-15 | 4.18 | $4.25 | 76700 |
| 2024-11-14 | 4.16 | $4.18 | 55600 |
| 2024-11-13 | 4.16 | $4.18 | 28600 |
| 2024-11-12 | 4.15 | $4.17 | 13000 |
| 2024-11-11 | 4.14 | $4.17 | 115400 |
| 2024-11-08 | 4.14 | $4.17 | 39800 |
| 2024-11-07 | 4.13 | $4.15 | 76900 |
| 2024-11-06 | 4.12 | $4.11 | 43600 |
| 2024-11-05 | 4.12 | $4.08 | 38700 |
| 2024-11-04 | 4.13 | $4.06 | 91200 |
| 2024-11-01 | 4.14 | $4.11 | 35700 |
| 2024-10-31 | 4.15 | $4.10 | 13200 |
| 2024-10-30 | 4.15 | $4.13 | 20700 |
| 2024-10-29 | 4.16 | $4.12 | 65100 |
| 2024-10-28 | 4.16 | $4.13 | 44100 |
| 2024-10-25 | 4.16 | $4.11 | 168600 |
| 2024-10-24 | 4.17 | $4.16 | 40900 |
| 2024-10-23 | 4.16 | $4.17 | 44000 |
| 2024-10-22 | 4.16 | $4.17 | 54900 |
| 2024-10-21 | 4.15 | $4.16 | 36200 |
| 2024-10-18 | 4.14 | $4.15 | 16900 |
| 2024-10-17 | 4.13 | $4.14 | 34700 |
| 2024-10-16 | 4.13 | $4.11 | 79100 |
| 2024-10-15 | 4.12 | $4.12 | 105600 |
| 2024-10-14 | 4.12 | $4.13 | 118700 |
| 2024-10-11 | 4.11 | $4.10 | 49100 |
| 2024-10-10 | 4.11 | $4.12 | 51400 |
| 2024-10-09 | 4.10 | $4.10 | 124100 |
| 2024-10-08 | 4.10 | $4.10 | 114300 |
| 2024-10-07 | 4.10 | $4.05 | 48600 |
| 2024-10-04 | 4.10 | $4.05 | 183400 |
| 2024-10-03 | 4.11 | $4.10 | 86800 |
| 2024-10-02 | 4.10 | $4.07 | 31700 |
| 2024-10-01 | 4.10 | $4.09 | 48600 |
| 2024-09-30 | 4.10 | $4.07 | 262300 |
| 2024-09-27 | 4.10 | $4.08 | 19900 |
| 2024-09-26 | 4.09 | $4.05 | 70000 |
| 2024-09-25 | 4.10 | $4.07 | 75600 |
| 2024-09-24 | 4.09 | $4.11 | 62300 |
| 2024-09-23 | 4.08 | $4.13 | 41100 |
| 2024-09-20 | 4.07 | $4.05 | 136200 |
| 2024-09-19 | 4.06 | $4.14 | 28100 |
| 2024-09-18 | 4.04 | $4.13 | 29200 |
| 2024-09-17 | 4.01 | $4.12 | 90800 |
| 2024-09-16 | 3.99 | $4.08 | 23500 |
| 2024-09-13 | 3.96 | $4.10 | 39600 |
| 2024-09-12 | 3.93 | $4.06 | 65100 |
| 2024-09-11 | 3.90 | $4.10 | 211900 |
| 2024-09-10 | 3.86 | $3.82 | 49900 |
| 2024-09-09 | 3.87 | $3.85 | 18500 |
| 2024-09-06 | 3.87 | $3.83 | 22000 |
| 2024-09-05 | 3.88 | $3.83 | 47200 |
| 2024-09-04 | 3.89 | $3.93 | 17300 |
| 2024-09-03 | 3.89 | $3.91 | 37500 |
| 2024-08-30 | 3.88 | $3.93 | 122800 |
| 2024-08-29 | 3.87 | $3.87 | 48000 |
| 2024-08-28 | 3.88 | $3.87 | 25700 |
| 2024-08-27 | 3.88 | $3.86 | 23600 |
| 2024-08-26 | 3.88 | $3.88 | 22800 |
| 2024-08-23 | 3.89 | $3.87 | 18900 |
| 2024-08-22 | 3.89 | $3.84 | 29900 |
| 2024-08-21 | 3.90 | $3.89 | 28800 |
| 2024-08-20 | 3.91 | $3.93 | 36500 |
| 2024-08-19 | 3.90 | $3.94 | 27900 |
| 2024-08-16 | 3.89 | $3.99 | 19100 |
| 2024-08-15 | 3.87 | $3.93 | 41200 |
| 2024-08-14 | 3.86 | $3.91 | 9600 |
| 2024-08-13 | 3.86 | $3.89 | 20200 |
| 2024-08-12 | 3.85 | $3.87 | 35500 |
| 2024-08-09 | 3.85 | $3.85 | 30000 |
| 2024-08-08 | 3.86 | $3.86 | 33200 |
| 2024-08-07 | 3.86 | $3.74 | 29900 |
| 2024-08-06 | 3.89 | $3.72 | 20300 |
| 2024-08-05 | 3.93 | $3.69 | 129000 |
| 2024-08-02 | 3.98 | $3.91 | 25300 |
| 2024-08-01 | 3.99 | $3.95 | 32400 |
| 2024-07-31 | 4.00 | $3.96 | 27000 |
| 2024-07-30 | 4.00 | $3.96 | 6100 |
| 2024-07-29 | 4.00 | $3.98 | 18500 |
| 2024-07-26 | 4.01 | $3.97 | 32500 |
| 2024-07-25 | 4.01 | $3.96 | 72400 |
| 2024-07-24 | 4.02 | $4.00 | 8500 |
| 2024-07-23 | 4.01 | $3.98 | 29100 |
| 2024-07-22 | 4.01 | $4.02 | 66100 |
| 2024-07-19 | 4.01 | $3.99 | 28000 |
| 2024-07-18 | 4.01 | $3.96 | 14400 |
| 2024-07-17 | 4.01 | $4.02 | 98200 |
| 2024-07-16 | 4.00 | $4.04 | 79000 |
| 2024-07-15 | 3.99 | $4.01 | 27300 |
| 2024-07-12 | 3.98 | $3.97 | 28400 |
| 2024-07-11 | 3.97 | $3.97 | 34400 |
| 2024-07-10 | 3.97 | $3.99 | 49900 |
| 2024-07-09 | 3.96 | $4.01 | 107400 |
| 2024-07-08 | 3.94 | $3.97 | 24400 |
| 2024-07-05 | 3.93 | $3.99 | 54700 |
| 2024-07-03 | 3.91 | $3.95 | 33300 |
| 2024-07-02 | 3.90 | $3.94 | 13100 |
| 2024-07-01 | 3.89 | $3.92 | 67700 |
| 2024-06-28 | 3.88 | $3.89 | 40300 |
| 2024-06-27 | 3.87 | $3.86 | 59900 |
| 2024-06-26 | 3.87 | $3.85 | 25000 |
| 2024-06-25 | 3.87 | $3.89 | 16200 |
| 2024-06-24 | 3.87 | $3.87 | 25200 |
| 2024-06-21 | 3.86 | $3.89 | 50300 |
| 2024-06-20 | 3.86 | $3.85 | 19200 |
| 2024-06-18 | 3.86 | $3.88 | 76000 |
| 2024-06-17 | 3.85 | $3.83 | 17100 |
| 2024-06-14 | 3.85 | $3.79 | 18000 |
| 2024-06-13 | 3.86 | $3.82 | 38100 |
| 2024-06-12 | 3.87 | $3.87 | 24700 |
| 2024-06-11 | 3.86 | $3.86 | 21400 |
| 2024-06-10 | 3.86 | $3.85 | 182700 |
| 2024-06-07 | 3.86 | $3.85 | 41600 |
| 2024-06-06 | 3.86 | $3.82 | 28000 |
| 2024-06-05 | 3.86 | $3.86 | 27600 |
| 2024-06-04 | 3.86 | $3.86 | 37900 |
| 2024-06-03 | 3.85 | $3.89 | 105500 |
| 2024-05-31 | 3.84 | $3.85 | 68200 |
| 2024-05-30 | 3.84 | $3.81 | 27500 |
| 2024-05-29 | 3.84 | $3.74 | 17800 |
| 2024-05-28 | 3.86 | $3.76 | 37900 |
| 2024-05-24 | 3.87 | $3.79 | 36300 |
| 2024-05-23 | 3.89 | $3.79 | 70400 |
| 2024-05-22 | 3.90 | $3.85 | 37400 |
| 2024-05-21 | 3.90 | $3.92 | 24800 |
| 2024-05-20 | 3.89 | $3.90 | 28200 |
| 2024-05-17 | 3.88 | $3.87 | 43900 |
| 2024-05-16 | 3.87 | $3.85 | 24400 |
| 2024-05-15 | 3.87 | $3.90 | 39000 |
| 2024-05-14 | 3.85 | $3.91 | 186300 |
| 2024-05-13 | 3.83 | $3.82 | 32000 |
| 2024-05-10 | 3.82 | $3.88 | 86300 |
| 2024-05-09 | 3.80 | $3.85 | 79900 |
| 2024-05-08 | 3.79 | $3.82 | 38800 |
| 2024-05-07 | 3.77 | $3.82 | 27900 |
| 2024-05-06 | 3.76 | $3.82 | 21400 |
| 2024-05-03 | 3.74 | $3.80 | 314100 |
| 2024-05-02 | 3.72 | $3.80 | 98100 |
| 2024-05-01 | 3.70 | $3.79 | 23900 |
| 2024-04-30 | 3.68 | $3.75 | 47200 |
| 2024-04-29 | 3.66 | $3.75 | 79100 |
| 2024-04-26 | 3.64 | $3.71 | 33500 |
| 2024-04-25 | 3.62 | $3.68 | 22300 |
| 2024-04-24 | 3.61 | $3.68 | 38900 |
| 2024-04-23 | 3.60 | $3.67 | 24900 |
| 2024-04-22 | 3.58 | $3.62 | 43000 |
| 2024-04-19 | 3.58 | $3.57 | 14800 |
| 2024-04-18 | 3.58 | $3.54 | 23100 |
| 2024-04-17 | 3.60 | $3.54 | 43800 |
| 2024-04-16 | 3.61 | $3.54 | 25200 |
| 2024-04-15 | 3.63 | $3.52 | 43900 |
| 2024-04-12 | 3.65 | $3.58 | 38500 |
| 2024-04-11 | 3.66 | $3.65 | 18300 |
| 2024-04-10 | 3.67 | $3.61 | 79500 |
| 2024-04-09 | 3.68 | $3.65 | 98300 |
| 2024-04-08 | 3.68 | $3.65 | 67800 |
| 2024-04-05 | 3.69 | $3.65 | 26900 |
| 2024-04-04 | 3.69 | $3.64 | 97600 |
| 2024-04-03 | 3.70 | $3.67 | 63900 |
| 2024-04-02 | 3.70 | $3.66 | 141800 |
| 2024-04-01 | 3.71 | $3.71 | 119200 |
| 2024-03-28 | 3.70 | $3.77 | 54600 |
| 2024-03-27 | 3.68 | $3.75 | 56800 |
| 2024-03-26 | 3.67 | $3.70 | 34700 |
| 2024-03-25 | 3.66 | $3.69 | 44800 |
| 2024-03-22 | 3.65 | $3.68 | 59500 |
| 2024-03-21 | 3.64 | $3.65 | 72600 |
| 2024-03-20 | 3.63 | $3.61 | 29200 |
| 2024-03-19 | 3.64 | $3.60 | 4000 |
| 2024-03-18 | 3.64 | $3.60 | 28000 |
| 2024-03-15 | 3.65 | $3.61 | 84900 |
| 2024-03-14 | 3.66 | $3.61 | 44300 |
| 2024-03-13 | 3.66 | $3.68 | 52000 |
| 2024-03-12 | 3.66 | $3.69 | 14100 |
| 2024-03-11 | 3.65 | $3.67 | 35400 |
| 2024-03-08 | 3.64 | $3.65 | 29900 |
| 2024-03-07 | 3.63 | $3.62 | 74300 |
| 2024-03-06 | 3.63 | $3.60 | 48500 |
| 2024-03-05 | 3.63 | $3.63 | 68900 |
| 2024-03-04 | 3.63 | $3.62 | 16000 |
| 2024-03-01 | 3.63 | $3.62 | 51600 |
| 2024-02-29 | 3.63 | $3.67 | 44300 |
| 2024-02-28 | 3.62 | $3.63 | 51900 |
| 2024-02-27 | 3.62 | $3.63 | 31000 |
| 2024-02-26 | 3.61 | $3.63 | 31100 |
| 2024-02-23 | 3.60 | $3.59 | 75600 |
| 2024-02-22 | 3.60 | $3.57 | 35500 |
| 2024-02-21 | 3.61 | $3.63 | 96700 |
| 2024-02-20 | 3.60 | $3.64 | 80700 |
| 2024-02-16 | 3.59 | $3.63 | 18900 |
| 2024-02-15 | 3.58 | $3.64 | 116900 |
| 2024-02-14 | 3.56 | $3.59 | 73000 |
| 2024-02-13 | 3.56 | $3.55 | 83700 |
| 2024-02-12 | 3.56 | $3.58 | 118900 |
| 2024-02-09 | 3.55 | $3.53 | 76100 |
| 2024-02-08 | 3.55 | $3.52 | 61600 |
| 2024-02-07 | 3.56 | $3.53 | 56300 |
| 2024-02-06 | 3.56 | $3.51 | 64100 |
| 2024-02-05 | 3.57 | $3.50 | 28000 |
| 2024-02-02 | 3.59 | $3.50 | 37400 |
| 2024-02-01 | 3.60 | $3.55 | 43200 |
| 2024-01-31 | 3.61 | $3.55 | 43300 |
| 2024-01-30 | 3.62 | $3.61 | 71100 |
| 2024-01-29 | 3.62 | $3.63 | 58100 |
| 2024-01-26 | 3.61 | $3.62 | 44200 |
| 2024-01-25 | 3.60 | $3.59 | 68800 |
| 2024-01-24 | 3.60 | $3.57 | 59500 |
| 2024-01-23 | 3.60 | $3.56 | 69900 |
| 2024-01-22 | 3.60 | $3.55 | 129200 |
| 2024-01-19 | 3.60 | $3.55 | 28200 |
| 2024-01-18 | 3.61 | $3.56 | 97500 |
| 2024-01-17 | 3.61 | $3.51 | 38600 |
| 2024-01-16 | 3.63 | $3.58 | 60300 |
| 2024-01-12 | 3.63 | $3.61 | 25200 |
| 2024-01-11 | 3.62 | $3.61 | 46200 |
| 2024-01-10 | 3.62 | $3.66 | 41800 |
| 2024-01-09 | 3.60 | $3.60 | 26100 |
| 2024-01-08 | 3.59 | $3.61 | 45300 |
| 2024-01-05 | 3.57 | $3.55 | 40600 |
| 2024-01-04 | 3.57 | $3.59 | 29400 |
| 2024-01-03 | 3.56 | $3.51 | 39200 |
| 2024-01-02 | 3.56 | $3.54 | 29300 |
| 2023-12-29 | 3.55 | $3.58 | 33100 |
| 2023-12-28 | 3.54 | $3.59 | 80100 |
| 2023-12-27 | 3.52 | $3.55 | 53000 |
| 2023-12-26 | 3.50 | $3.53 | 38900 |
| 2023-12-22 | 3.49 | $3.48 | 37800 |
| 2023-12-21 | 3.49 | $3.47 | 44000 |
| 2023-12-20 | 3.48 | $3.53 | 19700 |
| 2023-12-19 | 3.46 | $3.52 | 52500 |
| 2023-12-18 | 3.44 | $3.51 | 63600 |
| 2023-12-15 | 3.42 | $3.48 | 32800 |
| 2023-12-14 | 3.40 | $3.49 | 94400 |
| 2023-12-13 | 3.37 | $3.42 | 102800 |
| 2023-12-12 | 3.36 | $3.39 | 70500 |
| 2023-12-11 | 3.35 | $3.36 | 61100 |
| 2023-12-08 | 3.34 | $3.33 | 42300 |
| 2023-12-07 | 3.34 | $3.32 | 26400 |
| 2023-12-06 | 3.34 | $3.30 | 31600 |
| 2023-12-05 | 3.35 | $3.27 | 87800 |
| 2023-12-04 | 3.36 | $3.27 | 113100 |
| 2023-12-01 | 3.37 | $3.40 | 51900 |
| 2023-11-30 | 3.36 | $3.35 | 27000 |
| 2023-11-29 | 3.36 | $3.36 | 70800 |
| 2023-11-28 | 3.35 | $3.34 | 27800 |
| 2023-11-27 | 3.35 | $3.33 | 50900 |
| 2023-11-24 | 3.35 | $3.33 | 88600 |
| 2023-11-22 | 3.34 | $3.38 | 44000 |
| 2023-11-21 | 3.33 | $3.44 | 93700 |
| 2023-11-20 | 3.30 | $3.37 | 54600 |
| 2023-11-17 | 3.28 | $3.35 | 20600 |
| 2023-11-16 | 3.25 | $3.35 | 47600 |
| 2023-11-15 | 3.23 | $3.33 | 91500 |
| 2023-11-14 | 3.21 | $3.36 | 140100 |
| 2023-11-13 | 3.17 | $3.25 | 58200 |
| 2023-11-10 | 3.16 | $3.24 | 43600 |
| 2023-11-09 | 3.14 | $3.18 | 29100 |
| 2023-11-08 | 3.14 | $3.18 | 36200 |
| 2023-11-07 | 3.13 | $3.19 | 45100 |
| 2023-11-06 | 3.12 | $3.25 | 22600 |
| 2023-11-03 | 3.10 | $3.28 | 28000 |
| 2023-11-02 | 3.06 | $3.24 | 21300 |
| 2023-11-01 | 3.03 | $3.10 | 40400 |
| 2023-10-31 | 3.03 | $3.06 | 38800 |
| 2023-10-30 | 3.03 | $3.00 | 9000 |
| 2023-10-27 | 3.05 | $3.01 | 30900 |
| 2023-10-26 | 3.06 | $3.01 | 34300 |
| 2023-10-25 | 3.08 | $3.01 | 24200 |
| 2023-10-24 | 3.11 | $3.09 | 69500 |
| 2023-10-23 | 3.12 | $3.04 | 41200 |
| 2023-10-20 | 3.15 | $3.07 | 31600 |
| 2023-10-19 | 3.17 | $3.10 | 17200 |
| 2023-10-18 | 3.19 | $3.15 | 30100 |
| 2023-10-17 | 3.20 | $3.19 | 20200 |
| 2023-10-16 | 3.21 | $3.23 | 62500 |
| 2023-10-13 | 3.21 | $3.17 | 26600 |
| 2023-10-12 | 3.22 | $3.17 | 47900 |
| 2023-10-11 | 3.24 | $3.25 | 148100 |
| 2023-10-10 | 3.24 | $3.22 | 33600 |
| 2023-10-09 | 3.25 | $3.23 | 30300 |
| 2023-10-06 | 3.26 | $3.22 | 70400 |
| 2023-10-05 | 3.27 | $3.20 | 27600 |
| 2023-10-04 | 3.28 | $3.18 | 29500 |
| 2023-10-03 | 3.31 | $3.20 | 42600 |
| 2023-10-02 | 3.33 | $3.31 | 10000 |
| 2023-09-29 | 3.34 | $3.37 | 68600 |
| 2023-09-28 | 3.33 | $3.36 | 8500 |
| 2023-09-27 | 3.32 | $3.32 | 25900 |
| 2023-09-26 | 3.32 | $3.29 | 46700 |
| 2023-09-25 | 3.33 | $3.37 | 33300 |
| 2023-09-22 | 3.32 | $3.38 | 16400 |
| 2023-09-21 | 3.31 | $3.34 | 38800 |
| 2023-09-20 | 3.31 | $3.35 | 61700 |
| 2023-09-19 | 3.30 | $3.35 | 41500 |
| 2023-09-18 | 3.29 | $3.37 | 24200 |
| 2023-09-15 | 3.28 | $3.33 | 116100 |
| 2023-09-14 | 3.27 | $3.28 | 38300 |
| 2023-09-13 | 3.27 | $3.26 | 25300 |
| 2023-09-12 | 3.28 | $3.27 | 28100 |
| 2023-09-11 | 3.28 | $3.24 | 285300 |
| 2023-09-08 | 3.30 | $3.25 | 10300 |
| 2023-09-07 | 3.31 | $3.23 | 9700 |
| 2023-09-06 | 3.33 | $3.22 | 95600 |
| 2023-09-05 | 3.35 | $3.31 | 28600 |
| 2023-09-01 | 3.36 | $3.34 | 155600 |
| 2023-08-31 | 3.37 | $3.36 | 96400 |
| 2023-08-30 | 3.37 | $3.37 | 35600 |
| 2023-08-29 | 3.37 | $3.34 | 67700 |
| 2023-08-28 | 3.38 | $3.33 | 32600 |
| 2023-08-25 | 3.39 | $3.30 | 5600 |
| 2023-08-24 | 3.41 | $3.29 | 38800 |
| 2023-08-23 | 3.43 | $3.33 | 56100 |
| 2023-08-22 | 3.45 | $3.35 | 46700 |
| 2023-08-21 | 3.47 | $3.44 | 9900 |
| 2023-08-18 | 3.47 | $3.41 | 17800 |
| 2023-08-17 | 3.47 | $3.39 | 6900 |
| 2023-08-16 | 3.48 | $3.44 | 32200 |
| 2023-08-15 | 3.48 | $3.45 | 38000 |
| 2023-08-14 | 3.48 | $3.47 | 32900 |
| 2023-08-11 | 3.48 | $3.47 | 18500 |
| 2023-08-10 | 3.47 | $3.47 | 14200 |
| 2023-08-09 | 3.47 | $3.48 | 17600 |
| 2023-08-08 | 3.45 | $3.45 | 38600 |
| 2023-08-07 | 3.45 | $3.48 | 35100 |
| 2023-08-04 | 3.43 | $3.44 | 32800 |
| 2023-08-03 | 3.42 | $3.39 | 39200 |
| 2023-08-02 | 3.42 | $3.40 | 35500 |
| 2023-08-01 | 3.42 | $3.40 | 114900 |
| 2023-07-31 | 3.41 | $3.39 | 88500 |
| 2023-07-28 | 3.41 | $3.37 | 45400 |
| 2023-07-27 | 3.41 | $3.37 | 34800 |
| 2023-07-26 | 3.41 | $3.39 | 84400 |
| 2023-07-25 | 3.41 | $3.33 | 100000 |
| 2023-07-24 | 3.41 | $3.42 | 42400 |
| 2023-07-21 | 3.40 | $3.42 | 24200 |
| 2023-07-20 | 3.38 | $3.41 | 38400 |
| 2023-07-19 | 3.37 | $3.42 | 58200 |
| 2023-07-18 | 3.35 | $3.41 | 70900 |
| 2023-07-17 | 3.32 | $3.38 | 70000 |
| 2023-07-14 | 3.30 | $3.35 | 62900 |
| 2023-07-13 | 3.28 | $3.30 | 33900 |
| 2023-07-12 | 3.27 | $3.29 | 38800 |
| 2023-07-11 | 3.26 | $3.27 | 25100 |
| 2023-07-10 | 3.25 | $3.24 | 40600 |
| 2023-07-07 | 3.25 | $3.22 | 60600 |
| 2023-07-06 | 3.25 | $3.17 | 34300 |
| 2023-07-05 | 3.26 | $3.23 | 51000 |
| 2023-07-03 | 3.25 | $3.25 | 44200 |
| 2023-06-30 | 3.25 | $3.26 | 31000 |
| 2023-06-29 | 3.23 | $3.26 | 14800 |
| 2023-06-28 | 3.22 | $3.21 | 12200 |
| 2023-06-27 | 3.21 | $3.17 | 8900 |
| 2023-06-26 | 3.21 | $3.16 | 37700 |
| 2023-06-23 | 3.22 | $3.22 | 23600 |
| 2023-06-22 | 3.21 | $3.21 | 34400 |
| 2023-06-21 | 3.20 | $3.23 | 117600 |
| 2023-06-20 | 3.18 | $3.25 | 68000 |
| 2023-06-16 | 3.15 | $3.39 | 149200 |
| 2023-06-15 | 3.10 | $3.17 | 42800 |
| 2023-06-14 | 3.07 | $3.16 | 205000 |
| 2023-06-13 | 3.05 | $3.12 | 14100 |
| 2023-06-12 | 3.03 | $3.10 | 43300 |
| 2023-06-09 | 3.02 | $3.06 | 70300 |
| 2023-06-08 | 3.00 | $3.08 | 32800 |
| 2023-06-07 | 2.99 | $3.08 | 77800 |
| 2023-06-06 | 2.96 | $3.05 | 42200 |
| 2023-06-05 | 2.95 | $3.02 | 6600 |
| 2023-06-02 | 2.93 | $3.00 | 60700 |
| 2023-06-01 | 2.92 | $2.97 | 46200 |
| 2023-05-31 | 2.91 | $2.95 | 40200 |
| 2023-05-30 | 2.90 | $2.96 | 40000 |
| 2023-05-26 | 2.89 | $2.94 | 48100 |
| 2023-05-25 | 2.89 | $2.87 | 27000 |
| 2023-05-24 | 2.90 | $2.87 | 25300 |
| 2023-05-23 | 2.90 | $2.89 | 25000 |
| 2023-05-22 | 2.91 | $2.89 | 46900 |
| 2023-05-19 | 2.92 | $3.00 | 7300 |
| 2023-05-18 | 2.91 | $3.00 | 57500 |
| 2023-05-17 | 2.89 | $2.94 | 25600 |
| 2023-05-16 | 2.89 | $2.88 | 20200 |
| 2023-05-15 | 2.90 | $2.90 | 26400 |
| 2023-05-12 | 2.90 | $2.88 | 42500 |
| 2023-05-11 | 2.91 | $2.91 | 44800 |
| 2023-05-10 | 2.92 | $2.89 | 65200 |
| 2023-05-09 | 2.93 | $2.90 | 21300 |
| 2023-05-08 | 2.94 | $2.95 | 29500 |
| 2023-05-05 | 2.94 | $2.92 | 21300 |
| 2023-05-04 | 2.95 | $2.87 | 19300 |
| 2023-05-03 | 2.97 | $2.92 | 21900 |
| 2023-05-02 | 2.99 | $2.95 | 30600 |
| 2023-05-01 | 3.00 | $3.01 | 25600 |
| 2023-04-28 | 3.00 | $3.03 | 14700 |
| 2023-04-27 | 3.00 | $2.98 | 28400 |
| 2023-04-26 | 3.01 | $2.98 | 7900 |
| 2023-04-25 | 3.02 | $3.02 | 12900 |
| 2023-04-24 | 3.02 | $3.05 | 8500 |
| 2023-04-21 | 3.01 | $3.07 | 32600 |
| 2023-04-20 | 3.01 | $3.03 | 11800 |
| 2023-04-19 | 3.01 | $3.05 | 25200 |
| 2023-04-18 | 3.00 | $2.99 | 120600 |
| 2023-04-17 | 3.01 | $3.08 | 33000 |
| 2023-04-14 | 3.00 | $3.05 | 6300 |
| 2023-04-13 | 2.99 | $3.03 | 24500 |
| 2023-04-12 | 2.99 | $2.98 | 25100 |
| 2023-04-11 | 3.00 | $2.98 | 88600 |
| 2023-04-10 | 3.01 | $3.00 | 28600 |
| 2023-04-06 | 3.01 | $3.03 | 29600 |
| 2023-04-05 | 3.02 | $3.02 | 19200 |
| 2023-04-04 | 3.02 | $3.08 | 27100 |
| 2023-04-03 | 3.02 | $3.11 | 26500 |
| 2023-03-31 | 3.01 | $3.14 | 20100 |
| 2023-03-30 | 2.99 | $3.08 | 20800 |
| 2023-03-29 | 2.98 | $3.05 | 25200 |
| 2023-03-28 | 2.97 | $3.06 | 2700 |
| 2023-03-27 | 2.96 | $3.06 | 30300 |
| 2023-03-24 | 2.96 | $3.01 | 20900 |
| 2023-03-23 | 2.96 | $2.95 | 54300 |
| 2023-03-22 | 2.97 | $2.97 | 62200 |
| 2023-03-21 | 2.99 | $3.04 | 19100 |
| 2023-03-20 | 2.99 | $2.95 | 52300 |
| 2023-03-17 | 3.01 | $2.84 | 36000 |
| 2023-03-16 | 3.07 | $2.94 | 45100 |
| 2023-03-15 | 3.10 | $2.87 | 38100 |
| 2023-03-14 | 3.16 | $2.93 | 125800 |
| 2023-03-13 | 3.22 | $2.86 | 168100 |
| 2023-03-10 | 3.30 | $2.95 | 498800 |
| 2023-03-09 | 3.38 | $3.29 | 29600 |
| 2023-03-08 | 3.40 | $3.38 | 6900 |
| 2023-03-07 | 3.40 | $3.38 | 26800 |
| 2023-03-06 | 3.40 | $3.43 | 35300 |
| 2023-03-03 | 3.38 | $3.42 | 23300 |
| 2023-03-02 | 3.37 | $3.39 | 25600 |
| 2023-03-01 | 3.37 | $3.39 | 46400 |
| 2023-02-28 | 3.36 | $3.39 | 47500 |
| 2023-02-27 | 3.35 | $3.36 | 28600 |
| 2023-02-24 | 3.35 | $3.31 | 26600 |
| 2023-02-23 | 3.35 | $3.31 | 43900 |
| 2023-02-22 | 3.36 | $3.26 | 56100 |
| 2023-02-21 | 3.38 | $3.35 | 90800 |
| 2023-02-17 | 3.38 | $3.36 | 18100 |
| 2023-02-16 | 3.38 | $3.34 | 6200 |
| 2023-02-15 | 3.38 | $3.36 | 23400 |
| 2023-02-14 | 3.38 | $3.35 | 15700 |
| 2023-02-13 | 3.38 | $3.36 | 12000 |
| 2023-02-10 | 3.38 | $3.30 | 21000 |
| 2023-02-09 | 3.39 | $3.35 | 21700 |
| 2023-02-08 | 3.39 | $3.40 | 36100 |
| 2023-02-07 | 3.38 | $3.38 | 39600 |
| 2023-02-06 | 3.38 | $3.36 | 19200 |
| 2023-02-03 | 3.37 | $3.43 | 75600 |
| 2023-02-02 | 3.36 | $3.44 | 72700 |
| 2023-02-01 | 3.33 | $3.39 | 38700 |
| 2023-01-31 | 3.31 | $3.32 | 39700 |
| 2023-01-30 | 3.31 | $3.29 | 43200 |
| 2023-01-27 | 3.31 | $3.36 | 71400 |
| 2023-01-26 | 3.29 | $3.34 | 183900 |
| 2023-01-25 | 3.28 | $3.33 | 40100 |
| 2023-01-24 | 3.26 | $3.32 | 22700 |
| 2023-01-23 | 3.24 | $3.32 | 46500 |
| 2023-01-20 | 3.23 | $3.24 | 12000 |
| 2023-01-19 | 3.22 | $3.23 | 20300 |
| 2023-01-18 | 3.22 | $3.26 | 23800 |
| 2023-01-17 | 3.21 | $3.30 | 13900 |
| 2023-01-13 | 3.19 | $3.26 | 3800 |
| 2023-01-12 | 3.17 | $3.27 | 48500 |
| 2023-01-11 | 3.15 | $3.24 | 62900 |
| 2023-01-10 | 3.13 | $3.19 | 69400 |
| 2023-01-09 | 3.12 | $3.20 | 81400 |
| 2023-01-06 | 3.11 | $3.22 | 35000 |
| 2023-01-05 | 3.09 | $3.14 | 15100 |
| 2023-01-04 | 3.09 | $3.19 | 48100 |
| 2023-01-03 | 3.07 | $3.13 | 71800 |
| 2022-12-30 | 3.07 | $3.06 | 104200 |
| 2022-12-29 | 3.08 | $3.11 | 73700 |
| 2022-12-28 | 3.08 | $3.10 | 86200 |
| 2022-12-27 | 3.08 | $3.06 | 21500 |
| 2022-12-23 | 3.10 | $3.05 | 40000 |
| 2022-12-22 | 3.11 | $3.09 | 43000 |
| 2022-12-21 | 3.13 | $3.06 | 56500 |
| 2022-12-20 | 3.15 | $3.02 | 95000 |
| 2022-12-19 | 3.18 | $3.03 | 87400 |
| 2022-12-16 | 3.22 | $3.11 | 59400 |
| 2022-12-15 | 3.25 | $3.18 | 23200 |
| 2022-12-14 | 3.26 | $3.21 | 35500 |
| 2022-12-13 | 3.28 | $3.20 | 69800 |
| 2022-12-12 | 3.29 | $3.37 | 105300 |
| 2022-12-09 | 3.28 | $3.20 | 52400 |
| 2022-12-08 | 3.30 | $3.15 | 28000 |
| 2022-12-07 | 3.33 | $3.18 | 12600 |
| 2022-12-06 | 3.36 | $3.17 | 253700 |
| 2022-12-05 | 3.39 | $3.17 | 152700 |
| 2022-12-02 | 3.44 | $3.25 | 77700 |
| 2022-12-01 | 3.47 | $3.43 | 45800 |
| 2022-11-30 | 3.47 | $3.49 | 35800 |
| 2022-11-29 | 3.45 | $3.47 | 81200 |
| 2022-11-28 | 3.44 | $3.31 | 56700 |
| 2022-11-25 | 3.45 | $3.38 | 11800 |
| 2022-11-23 | 3.46 | $3.31 | 55300 |
| 2022-11-22 | 3.48 | $3.26 | 224900 |
| 2022-11-21 | 3.51 | $3.60 | 26000 |
| 2022-11-18 | 3.47 | $3.49 | 54600 |
| 2022-11-17 | 3.45 | $3.47 | 19400 |
| 2022-11-16 | 3.43 | $3.43 | 40900 |
| 2022-11-15 | 3.42 | $3.49 | 17700 |
| 2022-11-14 | 3.39 | $3.48 | 32600 |
| 2022-11-11 | 3.36 | $3.52 | 37500 |
| 2022-11-10 | 3.31 | $3.47 | 54100 |
| 2022-11-09 | 3.27 | $3.37 | 51600 |
| 2022-11-08 | 3.24 | $3.35 | 54700 |
| 2022-11-07 | 3.21 | $3.36 | 60700 |
| 2022-11-04 | 3.17 | $3.27 | 17200 |
| 2022-11-03 | 3.14 | $3.21 | 24700 |
| 2022-11-02 | 3.13 | $3.21 | 41100 |
| 2022-11-01 | 3.10 | $3.27 | 27800 |
| 2022-10-31 | 3.07 | $3.25 | 32300 |
| 2022-10-28 | 3.03 | $3.25 | 16100 |
| 2022-10-27 | 2.98 | $3.21 | 302400 |
| 2022-10-26 | 2.94 | $3.14 | 28700 |
| 2022-10-25 | 2.90 | $3.11 | 52100 |
| 2022-10-24 | 2.87 | $3.01 | 29100 |
| 2022-10-21 | 2.85 | $2.97 | 34000 |
| 2022-10-20 | 2.83 | $2.91 | 21200 |
| 2022-10-19 | 2.83 | $2.90 | 28400 |
| 2022-10-18 | 2.83 | $2.94 | 26600 |
| 2022-10-17 | 2.83 | $2.91 | 10300 |
| 2022-10-14 | 2.83 | $2.84 | 14100 |
| 2022-10-13 | 2.84 | $2.90 | 72600 |
| 2022-10-12 | 2.84 | $2.89 | 57300 |
| 2022-10-11 | 2.85 | $2.88 | 71700 |
| 2022-10-10 | 2.87 | $2.91 | 53600 |
| 2022-10-07 | 2.88 | $2.95 | 62200 |
| 2022-10-06 | 2.88 | $2.94 | 31600 |
| 2022-10-05 | 2.89 | $2.95 | 19200 |
| 2022-10-04 | 2.90 | $3.02 | 21100 |
| 2022-10-03 | 2.89 | $2.85 | 38400 |
| 2022-09-30 | 2.93 | $2.86 | 12400 |
| 2022-09-29 | 2.96 | $2.82 | 101600 |
| 2022-09-28 | 3.01 | $2.92 | 46600 |
| 2022-09-27 | 3.05 | $2.83 | 33000 |
| 2022-09-26 | 3.12 | $2.80 | 223200 |
| 2022-09-23 | 3.20 | $2.88 | 204400 |
| 2022-09-22 | 3.29 | $3.13 | 79500 |
| 2022-09-21 | 3.33 | $3.28 | 18400 |
| 2022-09-20 | 3.35 | $3.25 | 31200 |
| 2022-09-19 | 3.37 | $3.33 | 6400 |
| 2022-09-16 | 3.39 | $3.34 | 21800 |
| 2022-09-15 | 3.41 | $3.40 | 7100 |
| 2022-09-14 | 3.41 | $3.39 | 13500 |
| 2022-09-13 | 3.42 | $3.40 | 139600 |
| 2022-09-12 | 3.43 | $3.41 | 12300 |
| 2022-09-09 | 3.44 | $3.40 | 16200 |
| 2022-09-08 | 3.46 | $3.39 | 40400 |
| 2022-09-07 | 3.47 | $3.37 | 41500 |
| 2022-09-06 | 3.50 | $3.36 | 80600 |
| 2022-09-02 | 3.53 | $3.43 | 13700 |
| 2022-09-01 | 3.55 | $3.45 | 66800 |
| 2022-08-31 | 3.57 | $3.53 | 44900 |
| 2022-08-30 | 3.58 | $3.51 | 47500 |
| 2022-08-29 | 3.59 | $3.47 | 45100 |
| 2022-08-26 | 3.61 | $3.46 | 27600 |
| 2022-08-25 | 3.64 | $3.52 | 65400 |
| 2022-08-24 | 3.66 | $3.52 | 23700 |
| 2022-08-23 | 3.68 | $3.53 | 23900 |
| 2022-08-22 | 3.71 | $3.54 | 76500 |
| 2022-08-19 | 3.73 | $3.70 | 46500 |
| 2022-08-18 | 3.73 | $3.68 | 30800 |
| 2022-08-17 | 3.72 | $3.67 | 40100 |
| 2022-08-16 | 3.72 | $3.76 | 16000 |
| 2022-08-15 | 3.70 | $3.76 | 28900 |
| 2022-08-12 | 3.67 | $3.77 | 48300 |
| 2022-08-11 | 3.64 | $3.72 | 39500 |
| 2022-08-10 | 3.61 | $3.67 | 34100 |
| 2022-08-09 | 3.59 | $3.61 | 26900 |
| 2022-08-08 | 3.57 | $3.64 | 21500 |
| 2022-08-05 | 3.55 | $3.59 | 36700 |
| 2022-08-04 | 3.53 | $3.60 | 35400 |
| 2022-08-03 | 3.51 | $3.61 | 20800 |
| 2022-08-02 | 3.48 | $3.58 | 17700 |
| 2022-08-01 | 3.45 | $3.59 | 47400 |
| 2022-07-29 | 3.42 | $3.54 | 37600 |
| 2022-07-28 | 3.39 | $3.53 | 24800 |
| 2022-07-27 | 3.35 | $3.43 | 39400 |
| 2022-07-26 | 3.33 | $3.41 | 20400 |
| 2022-07-25 | 3.32 | $3.37 | 14900 |
| 2022-07-22 | 3.31 | $3.42 | 73900 |
| 2022-07-21 | 3.29 | $3.40 | 23000 |
| 2022-07-20 | 3.26 | $3.41 | 25300 |
| 2022-07-19 | 3.24 | $3.37 | 30400 |
| 2022-07-18 | 3.22 | $3.31 | 43700 |
| 2022-07-15 | 3.20 | $3.27 | 26100 |
| 2022-07-14 | 3.20 | $3.22 | 20000 |
| 2022-07-13 | 3.20 | $3.28 | 27500 |
| 2022-07-12 | 3.19 | $3.28 | 42100 |
| 2022-07-11 | 3.18 | $3.26 | 29400 |
| 2022-07-08 | 3.18 | $3.30 | 29400 |
| 2022-07-07 | 3.16 | $3.29 | 62900 |
| 2022-07-06 | 3.15 | $3.24 | 34400 |
| 2022-07-05 | 3.14 | $3.24 | 77300 |
| 2022-07-01 | 3.14 | $3.25 | 34900 |
| 2022-06-30 | 3.13 | $3.19 | 13600 |
| 2022-06-29 | 3.14 | $3.20 | 41400 |
| 2022-06-28 | 3.14 | $3.19 | 54300 |
| 2022-06-27 | 3.15 | $3.23 | 25100 |
| 2022-06-24 | 3.15 | $3.21 | 37900 |
| 2022-06-23 | 3.16 | $3.10 | 55100 |
| 2022-06-22 | 3.19 | $3.16 | 23100 |
| 2022-06-21 | 3.22 | $3.18 | 62000 |
| 2022-06-17 | 3.25 | $3.12 | 70400 |
| 2022-06-16 | 3.30 | $3.06 | 77700 |
| 2022-06-15 | 3.37 | $3.21 | 35600 |
| 2022-06-14 | 3.42 | $3.23 | 53600 |
| 2022-06-13 | 3.47 | $3.30 | 75300 |
| 2022-06-10 | 3.52 | $3.51 | 29800 |
| 2022-06-09 | 3.53 | $3.57 | 23100 |
| 2022-06-08 | 3.53 | $3.63 | 10800 |
| 2022-06-07 | 3.52 | $3.65 | 21100 |
| 2022-06-06 | 3.50 | $3.56 | 19100 |
| 2022-06-03 | 3.50 | $3.60 | 4300 |
| 2022-06-02 | 3.49 | $3.68 | 58100 |
| 2022-06-01 | 3.47 | $3.57 | 36200 |
| 2022-05-31 | 3.46 | $3.58 | 45300 |
| 2022-05-27 | 3.45 | $3.60 | 60900 |
| 2022-05-26 | 3.44 | $3.51 | 39000 |
| 2022-05-25 | 3.45 | $3.43 | 46700 |
| 2022-05-24 | 3.47 | $3.39 | 33400 |
| 2022-05-23 | 3.51 | $3.43 | 20500 |
| 2022-05-20 | 3.55 | $3.38 | 75900 |
| 2022-05-19 | 3.61 | $3.52 | 45400 |
| 2022-05-18 | 3.64 | $3.62 | 39300 |
| 2022-05-17 | 3.66 | $3.68 | 40700 |
| 2022-05-16 | 3.68 | $3.64 | 20900 |
| 2022-05-13 | 3.70 | $3.61 | 53700 |
| 2022-05-12 | 3.74 | $3.53 | 69300 |
| 2022-05-11 | 3.80 | $3.64 | 57700 |
| 2022-05-10 | 3.84 | $3.69 | 39500 |
| 2022-05-09 | 3.89 | $3.62 | 38500 |
| 2022-05-06 | 3.95 | $3.82 | 18200 |
| 2022-05-05 | 3.99 | $3.82 | 54300 |
| 2022-05-04 | 4.03 | $4.00 | 26800 |
| 2022-05-03 | 4.04 | $4.00 | 38200 |
| 2022-05-02 | 4.05 | $3.92 | 46400 |
| 2022-04-29 | 4.08 | $3.99 | 21100 |
| 2022-04-28 | 4.10 | $4.03 | 57600 |
| 2022-04-27 | 4.11 | $4.03 | 28800 |
| 2022-04-26 | 4.13 | $4.01 | 17600 |
| 2022-04-25 | 4.15 | $4.05 | 26800 |
| 2022-04-22 | 4.17 | $4.07 | 45400 |
| 2022-04-21 | 4.19 | $4.24 | 23900 |
| 2022-04-20 | 4.17 | $4.24 | 45400 |
| 2022-04-19 | 4.16 | $4.22 | 58600 |
| 2022-04-18 | 4.14 | $4.17 | 68200 |
| 2022-04-14 | 4.13 | $4.12 | 20200 |
| 2022-04-13 | 4.13 | $4.09 | 29900 |
| 2022-04-12 | 4.13 | $4.05 | 36800 |
| 2022-04-11 | 4.15 | $4.10 | 17800 |
| 2022-04-08 | 4.15 | $4.15 | 19100 |
| 2022-04-07 | 4.15 | $4.08 | 60400 |
| 2022-04-06 | 4.16 | $4.11 | 27200 |
| 2022-04-05 | 4.16 | $4.15 | 17700 |
| 2022-04-04 | 4.16 | $4.19 | 54500 |
| 2022-04-01 | 4.15 | $4.20 | 48900 |
| 2022-03-31 | 4.13 | $4.18 | 31100 |
| 2022-03-30 | 4.11 | $4.13 | 15100 |
| 2022-03-29 | 4.11 | $4.14 | 7600 |
| 2022-03-28 | 4.10 | $4.12 | 27700 |
| 2022-03-25 | 4.09 | $4.15 | 21000 |
| 2022-03-24 | 4.07 | $4.13 | 27400 |
| 2022-03-23 | 4.05 | $4.13 | 30600 |
| 2022-03-22 | 4.03 | $4.15 | 25300 |
| 2022-03-21 | 4.01 | $4.11 | 42000 |
| 2022-03-18 | 3.99 | $4.08 | 62400 |
| 2022-03-17 | 3.97 | $4.08 | 24000 |
| 2022-03-16 | 3.94 | $4.03 | 36300 |
| 2022-03-15 | 3.93 | $3.93 | 10500 |
| 2022-03-14 | 3.93 | $3.93 | 14500 |
| 2022-03-11 | 3.94 | $3.97 | 9900 |
| 2022-03-10 | 3.94 | $3.95 | 21600 |
| 2022-03-09 | 3.94 | $3.94 | 39900 |
| 2022-03-08 | 3.94 | $3.88 | 29000 |
| 2022-03-07 | 3.96 | $3.88 | 23100 |
| 2022-03-04 | 3.98 | $3.97 | 21800 |
| 2022-03-03 | 3.98 | $3.99 | 29500 |
| 2022-03-02 | 3.98 | $3.99 | 48000 |
| 2022-03-01 | 3.99 | $4.00 | 22400 |
| 2022-02-28 | 3.99 | $3.98 | 65500 |
| 2022-02-25 | 3.99 | $3.98 | 46700 |
| 2022-02-24 | 4.00 | $3.87 | 43800 |
| 2022-02-23 | 4.03 | $3.88 | 48700 |
| 2022-02-22 | 4.06 | $3.93 | 65300 |
| 2022-02-18 | 4.08 | $4.04 | 53500 |
| 2022-02-17 | 4.09 | $4.12 | 127700 |
| 2022-02-16 | 4.08 | $4.18 | 83200 |
| 2022-02-15 | 4.06 | $4.06 | 81900 |
| 2022-02-14 | 4.06 | $4.00 | 122800 |
| 2022-02-11 | 4.08 | $4.05 | 79100 |
| 2022-02-10 | 4.08 | $4.10 | 85100 |
| 2022-02-09 | 4.07 | $4.12 | 40200 |
| 2022-02-08 | 4.06 | $4.11 | 42400 |
| 2022-02-07 | 4.05 | $4.12 | 51500 |
| 2022-02-04 | 4.04 | $4.07 | 73000 |
| 2022-02-03 | 4.03 | $4.10 | 27300 |
| 2022-02-02 | 4.02 | $4.11 | 143300 |
| 2022-02-01 | 4.00 | $4.05 | 239700 |
| 2022-01-31 | 3.99 | $4.03 | 49400 |
| 2022-01-28 | 3.99 | $3.98 | 18900 |
| 2022-01-27 | 4.00 | $3.97 | 24400 |
| 2022-01-26 | 4.00 | $3.96 | 31100 |
| 2022-01-25 | 4.02 | $3.93 | 58900 |
| 2022-01-24 | 4.04 | $3.85 | 209900 |
| 2022-01-21 | 4.08 | $3.94 | 62900 |
| 2022-01-20 | 4.11 | $4.07 | 81400 |
| 2022-01-19 | 4.11 | $4.09 | 75100 |
| 2022-01-18 | 4.11 | $4.10 | 157000 |
| 2022-01-14 | 4.12 | $4.10 | 42100 |
| 2022-01-13 | 4.12 | $4.14 | 37900 |
| 2022-01-12 | 4.11 | $4.16 | 53600 |
| 2022-01-11 | 4.09 | $4.16 | 47200 |
| 2022-01-10 | 4.08 | $4.10 | 44700 |
| 2022-01-07 | 4.07 | $4.15 | 47700 |
| 2022-01-06 | 4.05 | $4.08 | 24700 |
| 2022-01-05 | 4.05 | $4.07 | 66900 |
| 2022-01-04 | 4.04 | $4.13 | 57700 |
| 2022-01-03 | 4.03 | $4.11 | 44400 |
| 2021-12-31 | 4.01 | $4.09 | 120000 |
| 2021-12-30 | 3.99 | $4.08 | 76500 |
| 2021-12-29 | 3.98 | $4.07 | 70700 |
| 2021-12-28 | 3.96 | $4.09 | 75200 |
| 2021-12-27 | 3.94 | $4.06 | 92600 |
| 2021-12-23 | 3.92 | $3.99 | 28400 |
| 2021-12-22 | 3.92 | $3.93 | 33500 |
| 2021-12-21 | 3.92 | $3.88 | 121500 |
| 2021-12-20 | 3.94 | $3.83 | 45100 |
| 2021-12-17 | 3.97 | $3.89 | 41100 |
| 2021-12-16 | 4.00 | $3.95 | 59300 |
| 2021-12-15 | 4.01 | $3.95 | 50400 |
| 2021-12-14 | 4.03 | $3.93 | 57400 |
| 2021-12-13 | 4.06 | $4.01 | 93300 |
| 2021-12-10 | 4.07 | $4.06 | 30800 |
| 2021-12-09 | 4.08 | $4.06 | 66800 |
| 2021-12-08 | 4.08 | $4.13 | 56300 |
| 2021-12-07 | 4.07 | $4.16 | 34700 |
| 2021-12-06 | 4.06 | $4.13 | 113400 |
| 2021-12-03 | 4.05 | $4.00 | 103300 |
| 2021-12-02 | 4.06 | $4.08 | 264200 |
| 2021-12-01 | 4.07 | $4.00 | 46200 |
| 2021-11-30 | 4.08 | $4.00 | 86700 |
| 2021-11-29 | 4.11 | $4.06 | 253800 |
| 2021-11-26 | 4.12 | $3.98 | 97200 |
| 2021-11-24 | 4.15 | $4.06 | 34700 |
| 2021-11-23 | 4.17 | $4.07 | 37000 |
| 2021-11-22 | 4.19 | $4.07 | 44800 |
| 2021-11-19 | 4.22 | $4.16 | 38900 |
| 2021-11-18 | 4.22 | $4.18 | 11800 |
| 2021-11-17 | 4.23 | $4.17 | 56400 |
| 2021-11-16 | 4.24 | $4.22 | 39700 |
| 2021-11-15 | 4.24 | $4.20 | 88100 |
| 2021-11-12 | 4.24 | $4.24 | 26000 |
| 2021-11-11 | 4.24 | $4.24 | 11600 |
| 2021-11-10 | 4.23 | $4.23 | 31000 |
| 2021-11-09 | 4.23 | $4.24 | 53800 |
| 2021-11-08 | 4.22 | $4.26 | 27000 |
| 2021-11-05 | 4.21 | $4.24 | 35900 |
| 2021-11-04 | 4.20 | $4.18 | 35600 |
| 2021-11-03 | 4.20 | $4.17 | 112000 |
| 2021-11-02 | 4.20 | $4.18 | 59700 |
| 2021-11-01 | 4.20 | $4.18 | 94800 |
| 2021-10-29 | 4.20 | $4.18 | 50600 |
| 2021-10-28 | 4.20 | $4.19 | 144700 |
| 2021-10-27 | 4.20 | $4.18 | 22600 |
| 2021-10-26 | 4.20 | $4.21 | 27800 |
| 2021-10-25 | 4.19 | $4.20 | 25600 |
| 2021-10-22 | 4.18 | $4.22 | 13000 |
| 2021-10-21 | 4.17 | $4.21 | 30500 |
| 2021-10-20 | 4.15 | $4.20 | 39900 |
| 2021-10-19 | 4.14 | $4.18 | 33100 |
| 2021-10-18 | 4.12 | $4.17 | 48700 |
| 2021-10-15 | 4.11 | $4.19 | 24900 |
| 2021-10-14 | 4.09 | $4.19 | 14800 |
| 2021-10-13 | 4.07 | $4.18 | 86300 |
| 2021-10-12 | 4.04 | $4.10 | 21700 |
| 2021-10-11 | 4.03 | $4.09 | 53800 |
| 2021-10-08 | 4.02 | $4.10 | 47200 |
| 2021-10-07 | 4.00 | $4.06 | 33200 |
| 2021-10-06 | 3.99 | $4.05 | 21100 |
| 2021-10-05 | 3.98 | $4.03 | 23600 |
| 2021-10-04 | 3.98 | $4.01 | 74900 |
| 2021-10-01 | 3.97 | $3.99 | 14100 |
| 2021-09-30 | 3.98 | $3.97 | 44200 |
| 2021-09-29 | 3.98 | $4.00 | 30500 |
| 2021-09-28 | 3.98 | $3.98 | 27400 |
| 2021-09-27 | 3.99 | $4.01 | 28900 |
| 2021-09-24 | 3.99 | $4.02 | 15000 |
| 2021-09-23 | 3.99 | $4.00 | 136600 |
| 2021-09-22 | 3.99 | $4.00 | 30200 |
| 2021-09-21 | 3.99 | $3.96 | 16900 |
| 2021-09-20 | 4.00 | $3.88 | 144000 |
| 2021-09-17 | 4.03 | $4.01 | 29100 |
| 2021-09-16 | 4.04 | $4.04 | 21200 |
| 2021-09-15 | 4.05 | $4.07 | 33900 |
| 2021-09-14 | 4.05 | $4.05 | 42100 |
| 2021-09-13 | 4.05 | $4.05 | 17600 |
| 2021-09-10 | 4.05 | $4.03 | 10000 |
| 2021-09-09 | 4.06 | $4.06 | 29300 |
| 2021-09-08 | 4.07 | $4.05 | 70000 |
| 2021-09-07 | 4.08 | $4.05 | 64500 |
| 2021-09-03 | 4.08 | $4.09 | 31200 |
| 2021-09-02 | 4.09 | $4.07 | 29500 |
| 2021-09-01 | 4.09 | $4.09 | 53500 |
| 2021-08-31 | 4.10 | $4.07 | 66100 |
| 2021-08-30 | 4.10 | $4.08 | 48300 |
| 2021-08-27 | 4.11 | $4.09 | 56100 |
| 2021-08-26 | 4.12 | $4.05 | 46300 |
| 2021-08-25 | 4.13 | $4.10 | 77700 |
| 2021-08-24 | 4.14 | $4.07 | 36600 |
| 2021-08-23 | 4.16 | $4.06 | 54200 |
| 2021-08-20 | 4.18 | $4.05 | 48000 |
| 2021-08-19 | 4.21 | $4.09 | 38400 |
| 2021-08-18 | 4.23 | $4.20 | 39100 |
| 2021-08-17 | 4.23 | $4.24 | 31400 |
| 2021-08-16 | 4.23 | $4.26 | 43700 |
| 2021-08-13 | 4.22 | $4.30 | 19400 |
| 2021-08-12 | 4.19 | $4.27 | 13900 |
| 2021-08-11 | 4.18 | $4.25 | 27600 |
| 2021-08-10 | 4.16 | $4.23 | 43900 |
| 2021-08-09 | 4.14 | $4.23 | 8800 |
| 2021-08-06 | 4.12 | $4.19 | 21200 |
| 2021-08-05 | 4.11 | $4.14 | 7500 |
| 2021-08-04 | 4.11 | $4.12 | 8700 |
| 2021-08-03 | 4.11 | $4.13 | 7300 |
| 2021-08-02 | 4.10 | $4.12 | 37900 |
| 2021-07-30 | 4.10 | $4.13 | 20200 |
| 2021-07-29 | 4.10 | $4.14 | 40700 |
| 2021-07-28 | 4.09 | $4.12 | 33100 |
| 2021-07-27 | 4.09 | $4.12 | 10100 |
| 2021-07-26 | 4.09 | $4.12 | 30800 |
| 2021-07-23 | 4.09 | $4.10 | 9100 |
| 2021-07-22 | 4.09 | $4.15 | 30300 |
| 2021-07-21 | 4.08 | $4.12 | 34600 |
| 2021-07-20 | 4.07 | $4.09 | 17600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.15
2025-06-30
Close Price
$4.15
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.79
Average
3.70
Maximum
4.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-30 | 4.15 | $4.15 | — |
| 2025-06-27 | 4.15 | $4.15 | 15500 |
| 2025-06-26 | 4.14 | $4.15 | 128300 |
| 2025-06-25 | 4.13 | $4.10 | 65339 |
| 2025-06-24 | 4.13 | $4.11 | 12631 |
| 2025-06-23 | 4.13 | $4.09 | 54904 |
| 2025-06-20 | 4.14 | $4.11 | 21000 |
| 2025-06-18 | 4.14 | $4.12 | 32611 |
| 2025-06-17 | 4.14 | $4.08 | 6927 |
| 2025-06-16 | 4.14 | $4.07 | 62346 |
| 2025-06-13 | 4.16 | $4.12 | 14446 |
| 2025-06-12 | 4.15 | $4.14 | 29341 |
| 2025-06-11 | 4.14 | $4.15 | 12536 |
| 2025-06-10 | 4.13 | $4.16 | 8148 |
| 2025-06-09 | 4.10 | $4.14 | 33900 |
| 2025-06-06 | 4.08 | $4.11 | 162331 |
| 2025-06-05 | 4.05 | $4.00 | 18800 |
| 2025-06-04 | 4.06 | $4.05 | 17045 |
| 2025-06-03 | 4.06 | $4.00 | 3444 |
| 2025-06-02 | 4.06 | $4.02 | 36900 |
| 2025-05-30 | 4.07 | $4.02 | 58123 |
| 2025-05-29 | 4.07 | $4.11 | 55600 |
| 2025-05-28 | 4.04 | $3.99 | 10843 |
| 2025-05-27 | 4.04 | $3.97 | 25314 |
| 2025-05-23 | 4.05 | $3.94 | 5400 |
| 2025-05-22 | 4.08 | $3.99 | 36400 |
| 2025-05-21 | 4.08 | $4.07 | 47138 |
| 2025-05-20 | 4.07 | $4.10 | 27800 |
| 2025-05-19 | 4.04 | $4.10 | 15601 |
| 2025-05-16 | 4.00 | $4.05 | 31100 |
| 2025-05-15 | 3.97 | $4.00 | 18000 |
| 2025-05-14 | 3.95 | $4.02 | 17536 |
| 2025-05-13 | 3.92 | $4.00 | 35700 |
| 2025-05-12 | 3.88 | $3.98 | 40843 |
| 2025-05-09 | 3.85 | $3.88 | 62813 |
| 2025-05-08 | 3.84 | $3.85 | 21238 |
| 2025-05-07 | 3.83 | $3.83 | 82400 |
| 2025-05-06 | 3.84 | $3.83 | 41000 |
| 2025-05-05 | 3.84 | $3.83 | 23221 |
| 2025-05-02 | 3.85 | $3.87 | 17138 |
| 2025-05-01 | 3.84 | $3.87 | 27500 |
| 2025-04-30 | 3.83 | $3.87 | 58100 |
| 2025-04-29 | 3.83 | $3.92 | 40300 |
| 2025-04-28 | 3.80 | $3.94 | 23901 |
| 2025-04-25 | 3.77 | $3.94 | 8044 |
| 2025-04-24 | 3.73 | $3.89 | 19100 |
| 2025-04-23 | 3.70 | $3.87 | 12300 |
| 2025-04-22 | 3.67 | $3.77 | 37500 |
| 2025-04-21 | 3.68 | $3.73 | 25300 |
| 2025-04-17 | 3.69 | $3.85 | 24700 |
| 2025-04-16 | 3.67 | $3.77 | 19700 |
| 2025-04-15 | 3.68 | $3.78 | 38600 |
| 2025-04-14 | 3.69 | $3.78 | 31400 |
| 2025-04-11 | 3.71 | $3.67 | 20800 |
| 2025-04-10 | 3.77 | $3.70 | 11700 |
| 2025-04-09 | 3.83 | $3.78 | 89100 |
| 2025-04-08 | 3.89 | $3.62 | 87700 |
| 2025-04-07 | 4.01 | $3.65 | 43800 |
| 2025-04-04 | 4.14 | $3.86 | 110000 |
| 2025-04-03 | 4.25 | $4.16 | 63800 |
| 2025-04-02 | 4.28 | $4.28 | 6400 |
| 2025-04-01 | 4.28 | $4.28 | 24000 |
| 2025-03-31 | 4.28 | $4.30 | 16500 |
| 2025-03-28 | 4.27 | $4.30 | 36600 |
| 2025-03-27 | 4.27 | $4.34 | 21100 |
| 2025-03-26 | 4.25 | $4.31 | 6900 |
| 2025-03-25 | 4.23 | $4.32 | 61100 |
| 2025-03-24 | 4.21 | $4.31 | 21100 |
| 2025-03-21 | 4.19 | $4.25 | 75800 |
| 2025-03-20 | 4.18 | $4.31 | 19700 |
| 2025-03-19 | 4.16 | $4.27 | 32000 |
| 2025-03-18 | 4.14 | $4.24 | 7400 |
| 2025-03-17 | 4.14 | $4.18 | 21600 |
| 2025-03-14 | 4.15 | $4.15 | 14400 |
| 2025-03-13 | 4.17 | $4.12 | 14800 |
| 2025-03-12 | 4.21 | $4.17 | 21600 |
| 2025-03-11 | 4.24 | $4.18 | 43900 |
| 2025-03-10 | 4.28 | $4.22 | 43000 |
| 2025-03-07 | 4.32 | $4.26 | 55700 |
| 2025-03-06 | 4.36 | $4.24 | 35400 |
| 2025-03-05 | 4.40 | $4.31 | 27100 |
| 2025-03-04 | 4.44 | $4.40 | 44300 |
| 2025-03-03 | 4.45 | $4.45 | 36900 |
| 2025-02-28 | 4.46 | $4.41 | 59500 |
| 2025-02-27 | 4.47 | $4.41 | 53100 |
| 2025-02-26 | 4.49 | $4.39 | 37100 |
| 2025-02-25 | 4.52 | $4.42 | 31400 |
| 2025-02-24 | 4.55 | $4.48 | 32200 |
| 2025-02-21 | 4.56 | $4.61 | 75100 |
| 2025-02-20 | 4.54 | $4.58 | 57000 |
| 2025-02-19 | 4.51 | $4.53 | 19600 |
| 2025-02-18 | 4.50 | $4.50 | 90700 |
| 2025-02-14 | 4.49 | $4.50 | 13900 |
| 2025-02-13 | 4.48 | $4.42 | 59800 |
| 2025-02-12 | 4.49 | $4.54 | 19900 |
| 2025-02-11 | 4.47 | $4.43 | 27300 |
| 2025-02-10 | 4.47 | $4.44 | 25600 |
| 2025-02-07 | 4.47 | $4.45 | 25100 |
| 2025-02-06 | 4.47 | $4.45 | 24800 |
| 2025-02-05 | 4.46 | $4.44 | 25700 |
| 2025-02-04 | 4.46 | $4.47 | 19300 |
| 2025-02-03 | 4.44 | $4.44 | 11400 |
| 2025-01-31 | 4.43 | $4.41 | 69700 |
| 2025-01-30 | 4.43 | $4.43 | 50000 |
| 2025-01-29 | 4.42 | $4.41 | 17900 |
| 2025-01-28 | 4.41 | $4.43 | 26500 |
| 2025-01-27 | 4.40 | $4.40 | 23700 |
| 2025-01-24 | 4.38 | $4.39 | 35500 |
| 2025-01-23 | 4.37 | $4.42 | 216300 |
| 2025-01-22 | 4.35 | $4.41 | 18400 |
| 2025-01-21 | 4.32 | $4.37 | 36500 |
| 2025-01-17 | 4.30 | $4.38 | 18300 |
| 2025-01-16 | 4.28 | $4.31 | 31900 |
| 2025-01-15 | 4.27 | $4.30 | 29100 |
| 2025-01-14 | 4.25 | $4.22 | 27000 |
| 2025-01-13 | 4.27 | $4.21 | 28500 |
| 2025-01-10 | 4.29 | $4.27 | 68800 |
| 2025-01-08 | 4.29 | $4.25 | 10500 |
| 2025-01-07 | 4.30 | $4.27 | 35500 |
| 2025-01-06 | 4.30 | $4.36 | 42800 |
| 2025-01-03 | 4.28 | $4.36 | 18900 |
| 2025-01-02 | 4.25 | $4.30 | 11300 |
| 2024-12-31 | 4.24 | $4.21 | 76200 |
| 2024-12-30 | 4.25 | $4.26 | 25600 |
| 2024-12-27 | 4.24 | $4.31 | 18800 |
| 2024-12-26 | 4.22 | $4.30 | 26600 |
| 2024-12-24 | 4.20 | $4.25 | 9100 |
| 2024-12-23 | 4.19 | $4.15 | 85600 |
| 2024-12-20 | 4.21 | $4.14 | 27400 |
| 2024-12-19 | 4.23 | $4.16 | 31000 |
| 2024-12-18 | 4.26 | $4.12 | 39600 |
| 2024-12-17 | 4.31 | $4.28 | 7800 |
| 2024-12-16 | 4.31 | $4.30 | 12000 |
| 2024-12-13 | 4.30 | $4.29 | 15000 |
| 2024-12-12 | 4.30 | $4.30 | 16000 |
| 2024-12-11 | 4.30 | $4.32 | 67900 |
| 2024-12-10 | 4.28 | $4.26 | 31100 |
| 2024-12-09 | 4.29 | $4.29 | 24900 |
| 2024-12-06 | 4.28 | $4.25 | 11600 |
| 2024-12-05 | 4.28 | $4.30 | 53100 |
| 2024-12-04 | 4.27 | $4.26 | 9300 |
| 2024-12-03 | 4.26 | $4.25 | 29100 |
| 2024-12-02 | 4.26 | $4.28 | 62100 |
| 2024-11-29 | 4.25 | $4.28 | 35800 |
| 2024-11-27 | 4.23 | $4.24 | 32600 |
| 2024-11-26 | 4.23 | $4.22 | 24800 |
| 2024-11-25 | 4.22 | $4.22 | 82100 |
| 2024-11-22 | 4.22 | $4.16 | 40200 |
| 2024-11-21 | 4.23 | $4.23 | 46700 |
| 2024-11-20 | 4.22 | $4.24 | 45300 |
| 2024-11-19 | 4.21 | $4.23 | 118500 |
| 2024-11-18 | 4.20 | $4.22 | 41200 |
| 2024-11-15 | 4.19 | $4.25 | 76700 |
| 2024-11-14 | 4.16 | $4.18 | 55600 |
| 2024-11-13 | 4.15 | $4.18 | 28600 |
| 2024-11-12 | 4.14 | $4.17 | 13000 |
| 2024-11-11 | 4.14 | $4.17 | 115400 |
| 2024-11-08 | 4.12 | $4.17 | 39800 |
| 2024-11-07 | 4.11 | $4.15 | 76900 |
| 2024-11-06 | 4.10 | $4.11 | 43600 |
| 2024-11-05 | 4.10 | $4.08 | 38700 |
| 2024-11-04 | 4.11 | $4.06 | 91200 |
| 2024-11-01 | 4.13 | $4.11 | 35700 |
| 2024-10-31 | 4.13 | $4.10 | 13200 |
| 2024-10-30 | 4.14 | $4.13 | 20700 |
| 2024-10-29 | 4.15 | $4.12 | 65100 |
| 2024-10-28 | 4.15 | $4.13 | 44100 |
| 2024-10-25 | 4.16 | $4.11 | 168600 |
| 2024-10-24 | 4.17 | $4.16 | 40900 |
| 2024-10-23 | 4.17 | $4.17 | 44000 |
| 2024-10-22 | 4.16 | $4.17 | 54900 |
| 2024-10-21 | 4.15 | $4.16 | 36200 |
| 2024-10-18 | 4.14 | $4.15 | 16900 |
| 2024-10-17 | 4.13 | $4.14 | 34700 |
| 2024-10-16 | 4.12 | $4.11 | 79100 |
| 2024-10-15 | 4.12 | $4.12 | 105600 |
| 2024-10-14 | 4.12 | $4.13 | 118700 |
| 2024-10-11 | 4.11 | $4.10 | 49100 |
| 2024-10-10 | 4.11 | $4.12 | 51400 |
| 2024-10-09 | 4.10 | $4.10 | 124100 |
| 2024-10-08 | 4.10 | $4.10 | 114300 |
| 2024-10-07 | 4.10 | $4.05 | 48600 |
| 2024-10-04 | 4.11 | $4.05 | 183400 |
| 2024-10-03 | 4.12 | $4.10 | 86800 |
| 2024-10-02 | 4.11 | $4.07 | 31700 |
| 2024-10-01 | 4.12 | $4.09 | 48600 |
| 2024-09-30 | 4.12 | $4.07 | 262300 |
| 2024-09-27 | 4.12 | $4.08 | 19900 |
| 2024-09-26 | 4.12 | $4.05 | 70000 |
| 2024-09-25 | 4.13 | $4.07 | 75600 |
| 2024-09-24 | 4.14 | $4.11 | 62300 |
| 2024-09-23 | 4.13 | $4.13 | 41100 |
| 2024-09-20 | 4.11 | $4.05 | 136200 |
| 2024-09-19 | 4.12 | $4.14 | 28100 |
| 2024-09-18 | 4.09 | $4.13 | 29200 |
| 2024-09-17 | 4.06 | $4.12 | 90800 |
| 2024-09-16 | 4.02 | $4.08 | 23500 |
| 2024-09-13 | 3.99 | $4.10 | 39600 |
| 2024-09-12 | 3.95 | $4.06 | 65100 |
| 2024-09-11 | 3.91 | $4.10 | 211900 |
| 2024-09-10 | 3.85 | $3.82 | 49900 |
| 2024-09-09 | 3.86 | $3.85 | 18500 |
| 2024-09-06 | 3.87 | $3.83 | 22000 |
| 2024-09-05 | 3.88 | $3.83 | 47200 |
| 2024-09-04 | 3.90 | $3.93 | 17300 |
| 2024-09-03 | 3.89 | $3.91 | 37500 |
| 2024-08-30 | 3.88 | $3.93 | 122800 |
| 2024-08-29 | 3.87 | $3.87 | 48000 |
| 2024-08-28 | 3.87 | $3.87 | 25700 |
| 2024-08-27 | 3.87 | $3.86 | 23600 |
| 2024-08-26 | 3.88 | $3.88 | 22800 |
| 2024-08-23 | 3.88 | $3.87 | 18900 |
| 2024-08-22 | 3.88 | $3.84 | 29900 |
| 2024-08-21 | 3.90 | $3.89 | 28800 |
| 2024-08-20 | 3.90 | $3.93 | 36500 |
| 2024-08-19 | 3.90 | $3.94 | 27900 |
| 2024-08-16 | 3.88 | $3.99 | 19100 |
| 2024-08-15 | 3.85 | $3.93 | 41200 |
| 2024-08-14 | 3.84 | $3.91 | 9600 |
| 2024-08-13 | 3.82 | $3.89 | 20200 |
| 2024-08-12 | 3.81 | $3.87 | 35500 |
| 2024-08-09 | 3.80 | $3.85 | 30000 |
| 2024-08-08 | 3.80 | $3.86 | 33200 |
| 2024-08-07 | 3.80 | $3.74 | 29900 |
| 2024-08-06 | 3.84 | $3.72 | 20300 |
| 2024-08-05 | 3.89 | $3.69 | 129000 |
| 2024-08-02 | 3.96 | $3.91 | 25300 |
| 2024-08-01 | 3.97 | $3.95 | 32400 |
| 2024-07-31 | 3.98 | $3.96 | 27000 |
| 2024-07-30 | 3.99 | $3.96 | 6100 |
| 2024-07-29 | 4.00 | $3.98 | 18500 |
| 2024-07-26 | 4.00 | $3.97 | 32500 |
| 2024-07-25 | 4.01 | $3.96 | 72400 |
| 2024-07-24 | 4.02 | $4.00 | 8500 |
| 2024-07-23 | 4.02 | $3.98 | 29100 |
| 2024-07-22 | 4.02 | $4.02 | 66100 |
| 2024-07-19 | 4.02 | $3.99 | 28000 |
| 2024-07-18 | 4.02 | $3.96 | 14400 |
| 2024-07-17 | 4.03 | $4.02 | 98200 |
| 2024-07-16 | 4.02 | $4.04 | 79000 |
| 2024-07-15 | 4.00 | $4.01 | 27300 |
| 2024-07-12 | 3.99 | $3.97 | 28400 |
| 2024-07-11 | 3.99 | $3.97 | 34400 |
| 2024-07-10 | 3.98 | $3.99 | 49900 |
| 2024-07-09 | 3.97 | $4.01 | 107400 |
| 2024-07-08 | 3.95 | $3.97 | 24400 |
| 2024-07-05 | 3.94 | $3.99 | 54700 |
| 2024-07-03 | 3.92 | $3.95 | 33300 |
| 2024-07-02 | 3.90 | $3.94 | 13100 |
| 2024-07-01 | 3.88 | $3.92 | 67700 |
| 2024-06-28 | 3.87 | $3.89 | 40300 |
| 2024-06-27 | 3.86 | $3.86 | 59900 |
| 2024-06-26 | 3.86 | $3.85 | 25000 |
| 2024-06-25 | 3.87 | $3.89 | 16200 |
| 2024-06-24 | 3.86 | $3.87 | 25200 |
| 2024-06-21 | 3.86 | $3.89 | 50300 |
| 2024-06-20 | 3.84 | $3.85 | 19200 |
| 2024-06-18 | 3.84 | $3.88 | 76000 |
| 2024-06-17 | 3.83 | $3.83 | 17100 |
| 2024-06-14 | 3.83 | $3.79 | 18000 |
| 2024-06-13 | 3.85 | $3.82 | 38100 |
| 2024-06-12 | 3.86 | $3.87 | 24700 |
| 2024-06-11 | 3.85 | $3.86 | 21400 |
| 2024-06-10 | 3.85 | $3.85 | 182700 |
| 2024-06-07 | 3.85 | $3.85 | 41600 |
| 2024-06-06 | 3.85 | $3.82 | 28000 |
| 2024-06-05 | 3.85 | $3.86 | 27600 |
| 2024-06-04 | 3.85 | $3.86 | 37900 |
| 2024-06-03 | 3.84 | $3.89 | 105500 |
| 2024-05-31 | 3.83 | $3.85 | 68200 |
| 2024-05-30 | 3.82 | $3.81 | 27500 |
| 2024-05-29 | 3.82 | $3.74 | 17800 |
| 2024-05-28 | 3.85 | $3.76 | 37900 |
| 2024-05-24 | 3.87 | $3.79 | 36300 |
| 2024-05-23 | 3.89 | $3.79 | 70400 |
| 2024-05-22 | 3.92 | $3.85 | 37400 |
| 2024-05-21 | 3.93 | $3.92 | 24800 |
| 2024-05-20 | 3.91 | $3.90 | 28200 |
| 2024-05-17 | 3.90 | $3.87 | 43900 |
| 2024-05-16 | 3.90 | $3.85 | 24400 |
| 2024-05-15 | 3.90 | $3.90 | 39000 |
| 2024-05-14 | 3.89 | $3.91 | 186300 |
| 2024-05-13 | 3.86 | $3.82 | 32000 |
| 2024-05-10 | 3.86 | $3.88 | 86300 |
| 2024-05-09 | 3.84 | $3.85 | 79900 |
| 2024-05-08 | 3.82 | $3.82 | 38800 |
| 2024-05-07 | 3.81 | $3.82 | 27900 |
| 2024-05-06 | 3.79 | $3.82 | 21400 |
| 2024-05-03 | 3.77 | $3.80 | 314100 |
| 2024-05-02 | 3.75 | $3.80 | 98100 |
| 2024-05-01 | 3.72 | $3.79 | 23900 |
| 2024-04-30 | 3.70 | $3.75 | 47200 |
| 2024-04-29 | 3.67 | $3.75 | 79100 |
| 2024-04-26 | 3.64 | $3.71 | 33500 |
| 2024-04-25 | 3.62 | $3.68 | 22300 |
| 2024-04-24 | 3.60 | $3.68 | 38900 |
| 2024-04-23 | 3.58 | $3.67 | 24900 |
| 2024-04-22 | 3.56 | $3.62 | 43000 |
| 2024-04-19 | 3.55 | $3.57 | 14800 |
| 2024-04-18 | 3.55 | $3.54 | 23100 |
| 2024-04-17 | 3.56 | $3.54 | 43800 |
| 2024-04-16 | 3.58 | $3.54 | 25200 |
| 2024-04-15 | 3.60 | $3.52 | 43900 |
| 2024-04-12 | 3.63 | $3.58 | 38500 |
| 2024-04-11 | 3.65 | $3.65 | 18300 |
| 2024-04-10 | 3.65 | $3.61 | 79500 |
| 2024-04-09 | 3.67 | $3.65 | 98300 |
| 2024-04-08 | 3.67 | $3.65 | 67800 |
| 2024-04-05 | 3.68 | $3.65 | 26900 |
| 2024-04-04 | 3.69 | $3.64 | 97600 |
| 2024-04-03 | 3.70 | $3.67 | 63900 |
| 2024-04-02 | 3.71 | $3.66 | 141800 |
| 2024-04-01 | 3.72 | $3.71 | 119200 |
| 2024-03-28 | 3.72 | $3.77 | 54600 |
| 2024-03-27 | 3.69 | $3.75 | 56800 |
| 2024-03-26 | 3.67 | $3.70 | 34700 |
| 2024-03-25 | 3.65 | $3.69 | 44800 |
| 2024-03-22 | 3.64 | $3.68 | 59500 |
| 2024-03-21 | 3.63 | $3.65 | 72600 |
| 2024-03-20 | 3.62 | $3.61 | 29200 |
| 2024-03-19 | 3.63 | $3.60 | 4000 |
| 2024-03-18 | 3.64 | $3.60 | 28000 |
| 2024-03-15 | 3.65 | $3.61 | 84900 |
| 2024-03-14 | 3.66 | $3.61 | 44300 |
| 2024-03-13 | 3.67 | $3.68 | 52000 |
| 2024-03-12 | 3.66 | $3.69 | 14100 |
| 2024-03-11 | 3.65 | $3.67 | 35400 |
| 2024-03-08 | 3.64 | $3.65 | 29900 |
| 2024-03-07 | 3.63 | $3.62 | 74300 |
| 2024-03-06 | 3.63 | $3.60 | 48500 |
| 2024-03-05 | 3.64 | $3.63 | 68900 |
| 2024-03-04 | 3.63 | $3.62 | 16000 |
| 2024-03-01 | 3.64 | $3.62 | 51600 |
| 2024-02-29 | 3.64 | $3.67 | 44300 |
| 2024-02-28 | 3.62 | $3.63 | 51900 |
| 2024-02-27 | 3.62 | $3.63 | 31000 |
| 2024-02-26 | 3.61 | $3.63 | 31100 |
| 2024-02-23 | 3.60 | $3.59 | 75600 |
| 2024-02-22 | 3.60 | $3.57 | 35500 |
| 2024-02-21 | 3.61 | $3.63 | 96700 |
| 2024-02-20 | 3.60 | $3.64 | 80700 |
| 2024-02-16 | 3.58 | $3.63 | 18900 |
| 2024-02-15 | 3.57 | $3.64 | 116900 |
| 2024-02-14 | 3.54 | $3.59 | 73000 |
| 2024-02-13 | 3.53 | $3.55 | 83700 |
| 2024-02-12 | 3.53 | $3.58 | 118900 |
| 2024-02-09 | 3.52 | $3.53 | 76100 |
| 2024-02-08 | 3.52 | $3.52 | 61600 |
| 2024-02-07 | 3.53 | $3.53 | 56300 |
| 2024-02-06 | 3.53 | $3.51 | 64100 |
| 2024-02-05 | 3.54 | $3.50 | 28000 |
| 2024-02-02 | 3.56 | $3.50 | 37400 |
| 2024-02-01 | 3.58 | $3.55 | 43200 |
| 2024-01-31 | 3.59 | $3.55 | 43300 |
| 2024-01-30 | 3.61 | $3.61 | 71100 |
| 2024-01-29 | 3.60 | $3.63 | 58100 |
| 2024-01-26 | 3.59 | $3.62 | 44200 |
| 2024-01-25 | 3.58 | $3.59 | 68800 |
| 2024-01-24 | 3.58 | $3.57 | 59500 |
| 2024-01-23 | 3.58 | $3.56 | 69900 |
| 2024-01-22 | 3.58 | $3.55 | 129200 |
| 2024-01-19 | 3.59 | $3.55 | 28200 |
| 2024-01-18 | 3.60 | $3.56 | 97500 |
| 2024-01-17 | 3.61 | $3.51 | 38600 |
| 2024-01-16 | 3.63 | $3.58 | 60300 |
| 2024-01-12 | 3.64 | $3.61 | 25200 |
| 2024-01-11 | 3.64 | $3.61 | 46200 |
| 2024-01-10 | 3.63 | $3.66 | 41800 |
| 2024-01-09 | 3.61 | $3.60 | 26100 |
| 2024-01-08 | 3.60 | $3.61 | 45300 |
| 2024-01-05 | 3.59 | $3.55 | 40600 |
| 2024-01-04 | 3.59 | $3.59 | 29400 |
| 2024-01-03 | 3.57 | $3.51 | 39200 |
| 2024-01-02 | 3.58 | $3.54 | 29300 |
| 2023-12-29 | 3.58 | $3.58 | 33100 |
| 2023-12-28 | 3.57 | $3.59 | 80100 |
| 2023-12-27 | 3.54 | $3.55 | 53000 |
| 2023-12-26 | 3.53 | $3.53 | 38900 |
| 2023-12-22 | 3.51 | $3.48 | 37800 |
| 2023-12-21 | 3.51 | $3.47 | 44000 |
| 2023-12-20 | 3.51 | $3.53 | 19700 |
| 2023-12-19 | 3.49 | $3.52 | 52500 |
| 2023-12-18 | 3.47 | $3.51 | 63600 |
| 2023-12-15 | 3.44 | $3.48 | 32800 |
| 2023-12-14 | 3.42 | $3.49 | 94400 |
| 2023-12-13 | 3.38 | $3.42 | 102800 |
| 2023-12-12 | 3.37 | $3.39 | 70500 |
| 2023-12-11 | 3.35 | $3.36 | 61100 |
| 2023-12-08 | 3.35 | $3.33 | 42300 |
| 2023-12-07 | 3.35 | $3.32 | 26400 |
| 2023-12-06 | 3.35 | $3.30 | 31600 |
| 2023-12-05 | 3.36 | $3.27 | 87800 |
| 2023-12-04 | 3.38 | $3.27 | 113100 |
| 2023-12-01 | 3.41 | $3.40 | 51900 |
| 2023-11-30 | 3.40 | $3.35 | 27000 |
| 2023-11-29 | 3.40 | $3.36 | 70800 |
| 2023-11-28 | 3.40 | $3.34 | 27800 |
| 2023-11-27 | 3.40 | $3.33 | 50900 |
| 2023-11-24 | 3.40 | $3.33 | 88600 |
| 2023-11-22 | 3.41 | $3.38 | 44000 |
| 2023-11-21 | 3.39 | $3.44 | 93700 |
| 2023-11-20 | 3.36 | $3.37 | 54600 |
| 2023-11-17 | 3.34 | $3.35 | 20600 |
| 2023-11-16 | 3.31 | $3.35 | 47600 |
| 2023-11-15 | 3.29 | $3.33 | 91500 |
| 2023-11-14 | 3.26 | $3.36 | 140100 |
| 2023-11-13 | 3.21 | $3.25 | 58200 |
| 2023-11-10 | 3.19 | $3.24 | 43600 |
| 2023-11-09 | 3.17 | $3.18 | 29100 |
| 2023-11-08 | 3.17 | $3.18 | 36200 |
| 2023-11-07 | 3.16 | $3.19 | 45100 |
| 2023-11-06 | 3.15 | $3.25 | 22600 |
| 2023-11-03 | 3.11 | $3.28 | 28000 |
| 2023-11-02 | 3.06 | $3.24 | 21300 |
| 2023-11-01 | 3.01 | $3.10 | 40400 |
| 2023-10-31 | 3.00 | $3.06 | 38800 |
| 2023-10-30 | 2.99 | $3.00 | 9000 |
| 2023-10-27 | 3.01 | $3.01 | 30900 |
| 2023-10-26 | 3.03 | $3.01 | 34300 |
| 2023-10-25 | 3.05 | $3.01 | 24200 |
| 2023-10-24 | 3.08 | $3.09 | 69500 |
| 2023-10-23 | 3.09 | $3.04 | 41200 |
| 2023-10-20 | 3.12 | $3.07 | 31600 |
| 2023-10-19 | 3.14 | $3.10 | 17200 |
| 2023-10-18 | 3.17 | $3.15 | 30100 |
| 2023-10-17 | 3.18 | $3.19 | 20200 |
| 2023-10-16 | 3.19 | $3.23 | 62500 |
| 2023-10-13 | 3.19 | $3.17 | 26600 |
| 2023-10-12 | 3.20 | $3.17 | 47900 |
| 2023-10-11 | 3.22 | $3.25 | 148100 |
| 2023-10-10 | 3.22 | $3.22 | 33600 |
| 2023-10-09 | 3.23 | $3.23 | 30300 |
| 2023-10-06 | 3.23 | $3.22 | 70400 |
| 2023-10-05 | 3.25 | $3.20 | 27600 |
| 2023-10-04 | 3.27 | $3.18 | 29500 |
| 2023-10-03 | 3.30 | $3.20 | 42600 |
| 2023-10-02 | 3.34 | $3.31 | 10000 |
| 2023-09-29 | 3.34 | $3.37 | 68600 |
| 2023-09-28 | 3.33 | $3.36 | 8500 |
| 2023-09-27 | 3.32 | $3.32 | 25900 |
| 2023-09-26 | 3.33 | $3.29 | 46700 |
| 2023-09-25 | 3.34 | $3.37 | 33300 |
| 2023-09-22 | 3.33 | $3.38 | 16400 |
| 2023-09-21 | 3.31 | $3.34 | 38800 |
| 2023-09-20 | 3.30 | $3.35 | 61700 |
| 2023-09-19 | 3.29 | $3.35 | 41500 |
| 2023-09-18 | 3.27 | $3.37 | 24200 |
| 2023-09-15 | 3.25 | $3.33 | 116100 |
| 2023-09-14 | 3.23 | $3.28 | 38300 |
| 2023-09-13 | 3.23 | $3.26 | 25300 |
| 2023-09-12 | 3.23 | $3.27 | 28100 |
| 2023-09-11 | 3.24 | $3.24 | 285300 |
| 2023-09-08 | 3.25 | $3.25 | 10300 |
| 2023-09-07 | 3.26 | $3.23 | 9700 |
| 2023-09-06 | 3.28 | $3.22 | 95600 |
| 2023-09-05 | 3.32 | $3.31 | 28600 |
| 2023-09-01 | 3.33 | $3.34 | 155600 |
| 2023-08-31 | 3.33 | $3.36 | 96400 |
| 2023-08-30 | 3.33 | $3.37 | 35600 |
| 2023-08-29 | 3.33 | $3.34 | 67700 |
| 2023-08-28 | 3.33 | $3.33 | 32600 |
| 2023-08-25 | 3.34 | $3.30 | 5600 |
| 2023-08-24 | 3.36 | $3.29 | 38800 |
| 2023-08-23 | 3.40 | $3.33 | 56100 |
| 2023-08-22 | 3.42 | $3.35 | 46700 |
| 2023-08-21 | 3.44 | $3.44 | 9900 |
| 2023-08-18 | 3.45 | $3.41 | 17800 |
| 2023-08-17 | 3.45 | $3.39 | 6900 |
| 2023-08-16 | 3.47 | $3.44 | 32200 |
| 2023-08-15 | 3.48 | $3.45 | 38000 |
| 2023-08-14 | 3.48 | $3.47 | 32900 |
| 2023-08-11 | 3.48 | $3.47 | 18500 |
| 2023-08-10 | 3.47 | $3.47 | 14200 |
| 2023-08-09 | 3.46 | $3.48 | 17600 |
| 2023-08-08 | 3.45 | $3.45 | 38600 |
| 2023-08-07 | 3.44 | $3.48 | 35100 |
| 2023-08-04 | 3.43 | $3.44 | 32800 |
| 2023-08-03 | 3.41 | $3.39 | 39200 |
| 2023-08-02 | 3.42 | $3.40 | 35500 |
| 2023-08-01 | 3.42 | $3.40 | 114900 |
| 2023-07-31 | 3.41 | $3.39 | 88500 |
| 2023-07-28 | 3.41 | $3.37 | 45400 |
| 2023-07-27 | 3.42 | $3.37 | 34800 |
| 2023-07-26 | 3.42 | $3.39 | 84400 |
| 2023-07-25 | 3.42 | $3.33 | 100000 |
| 2023-07-24 | 3.43 | $3.42 | 42400 |
| 2023-07-21 | 3.42 | $3.42 | 24200 |
| 2023-07-20 | 3.41 | $3.41 | 38400 |
| 2023-07-19 | 3.39 | $3.42 | 58200 |
| 2023-07-18 | 3.37 | $3.41 | 70900 |
| 2023-07-17 | 3.34 | $3.38 | 70000 |
| 2023-07-14 | 3.31 | $3.35 | 62900 |
| 2023-07-13 | 3.29 | $3.30 | 33900 |
| 2023-07-12 | 3.28 | $3.29 | 38800 |
| 2023-07-11 | 3.27 | $3.27 | 25100 |
| 2023-07-10 | 3.26 | $3.24 | 40600 |
| 2023-07-07 | 3.26 | $3.22 | 60600 |
| 2023-07-06 | 3.26 | $3.17 | 34300 |
| 2023-07-05 | 3.28 | $3.23 | 51000 |
| 2023-07-03 | 3.28 | $3.25 | 44200 |
| 2023-06-30 | 3.28 | $3.26 | 31000 |
| 2023-06-29 | 3.27 | $3.26 | 14800 |
| 2023-06-28 | 3.25 | $3.21 | 12200 |
| 2023-06-27 | 3.25 | $3.17 | 8900 |
| 2023-06-26 | 3.26 | $3.16 | 37700 |
| 2023-06-23 | 3.27 | $3.22 | 23600 |
| 2023-06-22 | 3.27 | $3.21 | 34400 |
| 2023-06-21 | 3.26 | $3.23 | 117600 |
| 2023-06-20 | 3.25 | $3.25 | 68000 |
| 2023-06-16 | 3.23 | $3.39 | 149200 |
| 2023-06-15 | 3.15 | $3.17 | 42800 |
| 2023-06-14 | 3.13 | $3.16 | 205000 |
| 2023-06-13 | 3.10 | $3.12 | 14100 |
| 2023-06-12 | 3.08 | $3.10 | 43300 |
| 2023-06-09 | 3.06 | $3.06 | 70300 |
| 2023-06-08 | 3.05 | $3.08 | 32800 |
| 2023-06-07 | 3.02 | $3.08 | 77800 |
| 2023-06-06 | 3.00 | $3.05 | 42200 |
| 2023-06-05 | 2.97 | $3.02 | 6600 |
| 2023-06-02 | 2.95 | $3.00 | 60700 |
| 2023-06-01 | 2.94 | $2.97 | 46200 |
| 2023-05-31 | 2.92 | $2.95 | 40200 |
| 2023-05-30 | 2.91 | $2.96 | 40000 |
| 2023-05-26 | 2.90 | $2.94 | 48100 |
| 2023-05-25 | 2.89 | $2.87 | 27000 |
| 2023-05-24 | 2.90 | $2.87 | 25300 |
| 2023-05-23 | 2.91 | $2.89 | 25000 |
| 2023-05-22 | 2.92 | $2.89 | 46900 |
| 2023-05-19 | 2.93 | $3.00 | 7300 |
| 2023-05-18 | 2.91 | $3.00 | 57500 |
| 2023-05-17 | 2.89 | $2.94 | 25600 |
| 2023-05-16 | 2.88 | $2.88 | 20200 |
| 2023-05-15 | 2.89 | $2.90 | 26400 |
| 2023-05-12 | 2.89 | $2.88 | 42500 |
| 2023-05-11 | 2.90 | $2.91 | 44800 |
| 2023-05-10 | 2.91 | $2.89 | 65200 |
| 2023-05-09 | 2.92 | $2.90 | 21300 |
| 2023-05-08 | 2.93 | $2.95 | 29500 |
| 2023-05-05 | 2.94 | $2.92 | 21300 |
| 2023-05-04 | 2.95 | $2.87 | 19300 |
| 2023-05-03 | 2.98 | $2.92 | 21900 |
| 2023-05-02 | 3.00 | $2.95 | 30600 |
| 2023-05-01 | 3.02 | $3.01 | 25600 |
| 2023-04-28 | 3.02 | $3.03 | 14700 |
| 2023-04-27 | 3.01 | $2.98 | 28400 |
| 2023-04-26 | 3.02 | $2.98 | 7900 |
| 2023-04-25 | 3.04 | $3.02 | 12900 |
| 2023-04-24 | 3.04 | $3.05 | 8500 |
| 2023-04-21 | 3.04 | $3.07 | 32600 |
| 2023-04-20 | 3.03 | $3.03 | 11800 |
| 2023-04-19 | 3.02 | $3.05 | 25200 |
| 2023-04-18 | 3.02 | $2.99 | 120600 |
| 2023-04-17 | 3.03 | $3.08 | 33000 |
| 2023-04-14 | 3.01 | $3.05 | 6300 |
| 2023-04-13 | 3.00 | $3.03 | 24500 |
| 2023-04-12 | 3.00 | $2.98 | 25100 |
| 2023-04-11 | 3.01 | $2.98 | 88600 |
| 2023-04-10 | 3.02 | $3.00 | 28600 |
| 2023-04-06 | 3.03 | $3.03 | 29600 |
| 2023-04-05 | 3.03 | $3.02 | 19200 |
| 2023-04-04 | 3.04 | $3.08 | 27100 |
| 2023-04-03 | 3.03 | $3.11 | 26500 |
| 2023-03-31 | 3.01 | $3.14 | 20100 |
| 2023-03-30 | 2.97 | $3.08 | 20800 |
| 2023-03-29 | 2.95 | $3.05 | 25200 |
| 2023-03-28 | 2.94 | $3.06 | 2700 |
| 2023-03-27 | 2.92 | $3.06 | 30300 |
| 2023-03-24 | 2.89 | $3.01 | 20900 |
| 2023-03-23 | 2.88 | $2.95 | 54300 |
| 2023-03-22 | 2.89 | $2.97 | 62200 |
| 2023-03-21 | 2.90 | $3.04 | 19100 |
| 2023-03-20 | 2.89 | $2.95 | 52300 |
| 2023-03-17 | 2.90 | $2.84 | 36000 |
| 2023-03-16 | 2.96 | $2.94 | 45100 |
| 2023-03-15 | 3.00 | $2.87 | 38100 |
| 2023-03-14 | 3.08 | $2.93 | 125800 |
| 2023-03-13 | 3.15 | $2.86 | 168100 |
| 2023-03-10 | 3.26 | $2.95 | 498800 |
| 2023-03-09 | 3.37 | $3.29 | 29600 |
| 2023-03-08 | 3.39 | $3.38 | 6900 |
| 2023-03-07 | 3.40 | $3.38 | 26800 |
| 2023-03-06 | 3.40 | $3.43 | 35300 |
| 2023-03-03 | 3.38 | $3.42 | 23300 |
| 2023-03-02 | 3.37 | $3.39 | 25600 |
| 2023-03-01 | 3.36 | $3.39 | 46400 |
| 2023-02-28 | 3.35 | $3.39 | 47500 |
| 2023-02-27 | 3.34 | $3.36 | 28600 |
| 2023-02-24 | 3.33 | $3.31 | 26600 |
| 2023-02-23 | 3.34 | $3.31 | 43900 |
| 2023-02-22 | 3.35 | $3.26 | 56100 |
| 2023-02-21 | 3.37 | $3.35 | 90800 |
| 2023-02-17 | 3.38 | $3.36 | 18100 |
| 2023-02-16 | 3.38 | $3.34 | 6200 |
| 2023-02-15 | 3.38 | $3.36 | 23400 |
| 2023-02-14 | 3.39 | $3.35 | 15700 |
| 2023-02-13 | 3.39 | $3.36 | 12000 |
| 2023-02-10 | 3.39 | $3.30 | 21000 |
| 2023-02-09 | 3.41 | $3.35 | 21700 |
| 2023-02-08 | 3.42 | $3.40 | 36100 |
| 2023-02-07 | 3.42 | $3.38 | 39600 |
| 2023-02-06 | 3.41 | $3.36 | 19200 |
| 2023-02-03 | 3.42 | $3.43 | 75600 |
| 2023-02-02 | 3.40 | $3.44 | 72700 |
| 2023-02-01 | 3.37 | $3.39 | 38700 |
| 2023-01-31 | 3.35 | $3.32 | 39700 |
| 2023-01-30 | 3.34 | $3.29 | 43200 |
| 2023-01-27 | 3.35 | $3.36 | 71400 |
| 2023-01-26 | 3.33 | $3.34 | 183900 |
| 2023-01-25 | 3.32 | $3.33 | 40100 |
| 2023-01-24 | 3.30 | $3.32 | 22700 |
| 2023-01-23 | 3.28 | $3.32 | 46500 |
| 2023-01-20 | 3.26 | $3.24 | 12000 |
| 2023-01-19 | 3.25 | $3.23 | 20300 |
| 2023-01-18 | 3.25 | $3.26 | 23800 |
| 2023-01-17 | 3.24 | $3.30 | 13900 |
| 2023-01-13 | 3.22 | $3.26 | 3800 |
| 2023-01-12 | 3.20 | $3.27 | 48500 |
| 2023-01-11 | 3.17 | $3.24 | 62900 |
| 2023-01-10 | 3.14 | $3.19 | 69400 |
| 2023-01-09 | 3.13 | $3.20 | 81400 |
| 2023-01-06 | 3.11 | $3.22 | 35000 |
| 2023-01-05 | 3.08 | $3.14 | 15100 |
| 2023-01-04 | 3.07 | $3.19 | 48100 |
| 2023-01-03 | 3.04 | $3.13 | 71800 |
| 2022-12-30 | 3.03 | $3.06 | 104200 |
| 2022-12-29 | 3.03 | $3.11 | 73700 |
| 2022-12-28 | 3.02 | $3.10 | 86200 |
| 2022-12-27 | 3.02 | $3.06 | 21500 |
| 2022-12-23 | 3.03 | $3.05 | 40000 |
| 2022-12-22 | 3.04 | $3.09 | 43000 |
| 2022-12-21 | 3.05 | $3.06 | 56500 |
| 2022-12-20 | 3.07 | $3.02 | 95000 |
| 2022-12-19 | 3.11 | $3.03 | 87400 |
| 2022-12-16 | 3.16 | $3.11 | 59400 |
| 2022-12-15 | 3.19 | $3.18 | 23200 |
| 2022-12-14 | 3.21 | $3.21 | 35500 |
| 2022-12-13 | 3.22 | $3.20 | 69800 |
| 2022-12-12 | 3.24 | $3.37 | 105300 |
| 2022-12-09 | 3.21 | $3.20 | 52400 |
| 2022-12-08 | 3.23 | $3.15 | 28000 |
| 2022-12-07 | 3.27 | $3.18 | 12600 |
| 2022-12-06 | 3.31 | $3.17 | 253700 |
| 2022-12-05 | 3.36 | $3.17 | 152700 |
| 2022-12-02 | 3.43 | $3.25 | 77700 |
| 2022-12-01 | 3.48 | $3.43 | 45800 |
| 2022-11-30 | 3.48 | $3.49 | 35800 |
| 2022-11-29 | 3.46 | $3.47 | 81200 |
| 2022-11-28 | 3.45 | $3.31 | 56700 |
| 2022-11-25 | 3.48 | $3.38 | 11800 |
| 2022-11-23 | 3.49 | $3.31 | 55300 |
| 2022-11-22 | 3.53 | $3.26 | 224900 |
| 2022-11-21 | 3.59 | $3.60 | 26000 |
| 2022-11-18 | 3.56 | $3.49 | 54600 |
| 2022-11-17 | 3.54 | $3.47 | 19400 |
| 2022-11-16 | 3.53 | $3.43 | 40900 |
| 2022-11-15 | 3.53 | $3.49 | 17700 |
| 2022-11-14 | 3.51 | $3.48 | 32600 |
| 2022-11-11 | 3.48 | $3.52 | 37500 |
| 2022-11-10 | 3.43 | $3.47 | 54100 |
| 2022-11-09 | 3.38 | $3.37 | 51600 |
| 2022-11-08 | 3.35 | $3.35 | 54700 |
| 2022-11-07 | 3.32 | $3.36 | 60700 |
| 2022-11-04 | 3.27 | $3.27 | 17200 |
| 2022-11-03 | 3.25 | $3.21 | 24700 |
| 2022-11-02 | 3.23 | $3.21 | 41100 |
| 2022-11-01 | 3.22 | $3.27 | 27800 |
| 2022-10-31 | 3.17 | $3.25 | 32300 |
| 2022-10-28 | 3.13 | $3.25 | 16100 |
| 2022-10-27 | 3.07 | $3.21 | 302400 |
| 2022-10-26 | 3.01 | $3.14 | 28700 |
| 2022-10-25 | 2.96 | $3.11 | 52100 |
| 2022-10-24 | 2.91 | $3.01 | 29100 |
| 2022-10-21 | 2.88 | $2.97 | 34000 |
| 2022-10-20 | 2.85 | $2.91 | 21200 |
| 2022-10-19 | 2.84 | $2.90 | 28400 |
| 2022-10-18 | 2.84 | $2.94 | 26600 |
| 2022-10-17 | 2.82 | $2.91 | 10300 |
| 2022-10-14 | 2.81 | $2.84 | 14100 |
| 2022-10-13 | 2.82 | $2.90 | 72600 |
| 2022-10-12 | 2.82 | $2.89 | 57300 |
| 2022-10-11 | 2.82 | $2.88 | 71700 |
| 2022-10-10 | 2.83 | $2.91 | 53600 |
| 2022-10-07 | 2.83 | $2.95 | 62200 |
| 2022-10-06 | 2.82 | $2.94 | 31600 |
| 2022-10-05 | 2.82 | $2.95 | 19200 |
| 2022-10-04 | 2.81 | $3.02 | 21100 |
| 2022-10-03 | 2.79 | $2.85 | 38400 |
| 2022-09-30 | 2.81 | $2.86 | 12400 |
| 2022-09-29 | 2.84 | $2.82 | 101600 |
| 2022-09-28 | 2.90 | $2.92 | 46600 |
| 2022-09-27 | 2.93 | $2.83 | 33000 |
| 2022-09-26 | 3.01 | $2.80 | 223200 |
| 2022-09-23 | 3.12 | $2.88 | 204400 |
| 2022-09-22 | 3.22 | $3.13 | 79500 |
| 2022-09-21 | 3.28 | $3.28 | 18400 |
| 2022-09-20 | 3.29 | $3.25 | 31200 |
| 2022-09-19 | 3.33 | $3.33 | 6400 |
| 2022-09-16 | 3.34 | $3.34 | 21800 |
| 2022-09-15 | 3.36 | $3.40 | 7100 |
| 2022-09-14 | 3.36 | $3.39 | 13500 |
| 2022-09-13 | 3.37 | $3.40 | 139600 |
| 2022-09-12 | 3.37 | $3.41 | 12300 |
| 2022-09-09 | 3.38 | $3.40 | 16200 |
| 2022-09-08 | 3.39 | $3.39 | 40400 |
| 2022-09-07 | 3.41 | $3.37 | 41500 |
| 2022-09-06 | 3.44 | $3.36 | 80600 |
| 2022-09-02 | 3.48 | $3.43 | 13700 |
| 2022-09-01 | 3.50 | $3.45 | 66800 |
| 2022-08-31 | 3.53 | $3.53 | 44900 |
| 2022-08-30 | 3.54 | $3.51 | 47500 |
| 2022-08-29 | 3.55 | $3.47 | 45100 |
| 2022-08-26 | 3.58 | $3.46 | 27600 |
| 2022-08-25 | 3.62 | $3.52 | 65400 |
| 2022-08-24 | 3.65 | $3.52 | 23700 |
| 2022-08-23 | 3.69 | $3.53 | 23900 |
| 2022-08-22 | 3.73 | $3.54 | 76500 |
| 2022-08-19 | 3.78 | $3.70 | 46500 |
| 2022-08-18 | 3.78 | $3.68 | 30800 |
| 2022-08-17 | 3.78 | $3.67 | 40100 |
| 2022-08-16 | 3.79 | $3.76 | 16000 |
| 2022-08-15 | 3.78 | $3.76 | 28900 |
| 2022-08-12 | 3.75 | $3.77 | 48300 |
| 2022-08-11 | 3.72 | $3.72 | 39500 |
| 2022-08-10 | 3.69 | $3.67 | 34100 |
| 2022-08-09 | 3.67 | $3.61 | 26900 |
| 2022-08-08 | 3.66 | $3.64 | 21500 |
| 2022-08-05 | 3.63 | $3.59 | 36700 |
| 2022-08-04 | 3.62 | $3.60 | 35400 |
| 2022-08-03 | 3.60 | $3.61 | 20800 |
| 2022-08-02 | 3.57 | $3.58 | 17700 |
| 2022-08-01 | 3.54 | $3.59 | 47400 |
| 2022-07-29 | 3.50 | $3.54 | 37600 |
| 2022-07-28 | 3.47 | $3.53 | 24800 |
| 2022-07-27 | 3.43 | $3.43 | 39400 |
| 2022-07-26 | 3.41 | $3.41 | 20400 |
| 2022-07-25 | 3.39 | $3.37 | 14900 |
| 2022-07-22 | 3.39 | $3.42 | 73900 |
| 2022-07-21 | 3.36 | $3.40 | 23000 |
| 2022-07-20 | 3.34 | $3.41 | 25300 |
| 2022-07-19 | 3.30 | $3.37 | 30400 |
| 2022-07-18 | 3.27 | $3.31 | 43700 |
| 2022-07-15 | 3.25 | $3.27 | 26100 |
| 2022-07-14 | 3.24 | $3.22 | 20000 |
| 2022-07-13 | 3.25 | $3.28 | 27500 |
| 2022-07-12 | 3.24 | $3.28 | 42100 |
| 2022-07-11 | 3.23 | $3.26 | 29400 |
| 2022-07-08 | 3.22 | $3.30 | 29400 |
| 2022-07-07 | 3.19 | $3.29 | 62900 |
| 2022-07-06 | 3.17 | $3.24 | 34400 |
| 2022-07-05 | 3.16 | $3.24 | 77300 |
| 2022-07-01 | 3.14 | $3.25 | 34900 |
| 2022-06-30 | 3.13 | $3.19 | 13600 |
| 2022-06-29 | 3.12 | $3.20 | 41400 |
| 2022-06-28 | 3.12 | $3.19 | 54300 |
| 2022-06-27 | 3.12 | $3.23 | 25100 |
| 2022-06-24 | 3.11 | $3.21 | 37900 |
| 2022-06-23 | 3.11 | $3.10 | 55100 |
| 2022-06-22 | 3.15 | $3.16 | 23100 |
| 2022-06-21 | 3.17 | $3.18 | 62000 |
| 2022-06-17 | 3.20 | $3.12 | 70400 |
| 2022-06-16 | 3.26 | $3.06 | 77700 |
| 2022-06-15 | 3.35 | $3.21 | 35600 |
| 2022-06-14 | 3.41 | $3.23 | 53600 |
| 2022-06-13 | 3.48 | $3.30 | 75300 |
| 2022-06-10 | 3.55 | $3.51 | 29800 |
| 2022-06-09 | 3.56 | $3.57 | 23100 |
| 2022-06-08 | 3.56 | $3.63 | 10800 |
| 2022-06-07 | 3.54 | $3.65 | 21100 |
| 2022-06-06 | 3.51 | $3.56 | 19100 |
| 2022-06-03 | 3.51 | $3.60 | 4300 |
| 2022-06-02 | 3.49 | $3.68 | 58100 |
| 2022-06-01 | 3.45 | $3.57 | 36200 |
| 2022-05-31 | 3.43 | $3.58 | 45300 |
| 2022-05-27 | 3.41 | $3.60 | 60900 |
| 2022-05-26 | 3.37 | $3.51 | 39000 |
| 2022-05-25 | 3.37 | $3.43 | 46700 |
| 2022-05-24 | 3.39 | $3.39 | 33400 |
| 2022-05-23 | 3.42 | $3.43 | 20500 |
| 2022-05-20 | 3.46 | $3.38 | 75900 |
| 2022-05-19 | 3.53 | $3.52 | 45400 |
| 2022-05-18 | 3.56 | $3.62 | 39300 |
| 2022-05-17 | 3.58 | $3.68 | 40700 |
| 2022-05-16 | 3.58 | $3.64 | 20900 |
| 2022-05-13 | 3.60 | $3.61 | 53700 |
| 2022-05-12 | 3.63 | $3.53 | 69300 |
| 2022-05-11 | 3.70 | $3.64 | 57700 |
| 2022-05-10 | 3.76 | $3.69 | 39500 |
| 2022-05-09 | 3.81 | $3.62 | 38500 |
| 2022-05-06 | 3.89 | $3.82 | 18200 |
| 2022-05-05 | 3.94 | $3.82 | 54300 |
| 2022-05-04 | 3.99 | $4.00 | 26800 |
| 2022-05-03 | 4.00 | $4.00 | 38200 |
| 2022-05-02 | 4.01 | $3.92 | 46400 |
| 2022-04-29 | 4.05 | $3.99 | 21100 |
| 2022-04-28 | 4.07 | $4.03 | 57600 |
| 2022-04-27 | 4.09 | $4.03 | 28800 |
| 2022-04-26 | 4.11 | $4.01 | 17600 |
| 2022-04-25 | 4.15 | $4.05 | 26800 |
| 2022-04-22 | 4.18 | $4.07 | 45400 |
| 2022-04-21 | 4.21 | $4.24 | 23900 |
| 2022-04-20 | 4.19 | $4.24 | 45400 |
| 2022-04-19 | 4.16 | $4.22 | 58600 |
| 2022-04-18 | 4.14 | $4.17 | 68200 |
| 2022-04-14 | 4.13 | $4.12 | 20200 |
| 2022-04-13 | 4.12 | $4.09 | 29900 |
| 2022-04-12 | 4.13 | $4.05 | 36800 |
| 2022-04-11 | 4.16 | $4.10 | 17800 |
| 2022-04-08 | 4.17 | $4.15 | 19100 |
| 2022-04-07 | 4.17 | $4.08 | 60400 |
| 2022-04-06 | 4.18 | $4.11 | 27200 |
| 2022-04-05 | 4.20 | $4.15 | 17700 |
| 2022-04-04 | 4.20 | $4.19 | 54500 |
| 2022-04-01 | 4.19 | $4.20 | 48900 |
| 2022-03-31 | 4.17 | $4.18 | 31100 |
| 2022-03-30 | 4.15 | $4.13 | 15100 |
| 2022-03-29 | 4.15 | $4.14 | 7600 |
| 2022-03-28 | 4.14 | $4.12 | 27700 |
| 2022-03-25 | 4.13 | $4.15 | 21000 |
| 2022-03-24 | 4.11 | $4.13 | 27400 |
| 2022-03-23 | 4.09 | $4.13 | 30600 |
| 2022-03-22 | 4.07 | $4.15 | 25300 |
| 2022-03-21 | 4.03 | $4.11 | 42000 |
| 2022-03-18 | 4.00 | $4.08 | 62400 |
| 2022-03-17 | 3.98 | $4.08 | 24000 |
| 2022-03-16 | 3.94 | $4.03 | 36300 |
| 2022-03-15 | 3.92 | $3.93 | 10500 |
| 2022-03-14 | 3.92 | $3.93 | 14500 |
| 2022-03-11 | 3.92 | $3.97 | 9900 |
| 2022-03-10 | 3.92 | $3.95 | 21600 |
| 2022-03-09 | 3.92 | $3.94 | 39900 |
| 2022-03-08 | 3.92 | $3.88 | 29000 |
| 2022-03-07 | 3.94 | $3.88 | 23100 |
| 2022-03-04 | 3.96 | $3.97 | 21800 |
| 2022-03-03 | 3.97 | $3.99 | 29500 |
| 2022-03-02 | 3.97 | $3.99 | 48000 |
| 2022-03-01 | 3.97 | $4.00 | 22400 |
| 2022-02-28 | 3.96 | $3.98 | 65500 |
| 2022-02-25 | 3.97 | $3.98 | 46700 |
| 2022-02-24 | 3.97 | $3.87 | 43800 |
| 2022-02-23 | 4.01 | $3.88 | 48700 |
| 2022-02-22 | 4.05 | $3.93 | 65300 |
| 2022-02-18 | 4.09 | $4.04 | 53500 |
| 2022-02-17 | 4.11 | $4.12 | 127700 |
| 2022-02-16 | 4.10 | $4.18 | 83200 |
| 2022-02-15 | 4.07 | $4.06 | 81900 |
| 2022-02-14 | 4.07 | $4.00 | 122800 |
| 2022-02-11 | 4.09 | $4.05 | 79100 |
| 2022-02-10 | 4.10 | $4.10 | 85100 |
| 2022-02-09 | 4.09 | $4.12 | 40200 |
| 2022-02-08 | 4.08 | $4.11 | 42400 |
| 2022-02-07 | 4.07 | $4.12 | 51500 |
| 2022-02-04 | 4.05 | $4.07 | 73000 |
| 2022-02-03 | 4.04 | $4.10 | 27300 |
| 2022-02-02 | 4.02 | $4.11 | 143300 |
| 2022-02-01 | 3.99 | $4.05 | 239700 |
| 2022-01-31 | 3.98 | $4.03 | 49400 |
| 2022-01-28 | 3.97 | $3.98 | 18900 |
| 2022-01-27 | 3.97 | $3.97 | 24400 |
| 2022-01-26 | 3.98 | $3.96 | 31100 |
| 2022-01-25 | 3.99 | $3.93 | 58900 |
| 2022-01-24 | 4.02 | $3.85 | 209900 |
| 2022-01-21 | 4.08 | $3.94 | 62900 |
| 2022-01-20 | 4.12 | $4.07 | 81400 |
| 2022-01-19 | 4.14 | $4.09 | 75100 |
| 2022-01-18 | 4.14 | $4.10 | 157000 |
| 2022-01-14 | 4.15 | $4.10 | 42100 |
| 2022-01-13 | 4.15 | $4.14 | 37900 |
| 2022-01-12 | 4.15 | $4.16 | 53600 |
| 2022-01-11 | 4.13 | $4.16 | 47200 |
| 2022-01-10 | 4.11 | $4.10 | 44700 |
| 2022-01-07 | 4.11 | $4.15 | 47700 |
| 2022-01-06 | 4.09 | $4.08 | 24700 |
| 2022-01-05 | 4.08 | $4.07 | 66900 |
| 2022-01-04 | 4.08 | $4.13 | 57700 |
| 2022-01-03 | 4.05 | $4.11 | 44400 |
| 2021-12-31 | 4.03 | $4.09 | 120000 |
| 2021-12-30 | 4.01 | $4.08 | 76500 |
| 2021-12-29 | 3.99 | $4.07 | 70700 |
| 2021-12-28 | 3.96 | $4.09 | 75200 |
| 2021-12-27 | 3.93 | $4.06 | 92600 |
| 2021-12-23 | 3.90 | $3.99 | 28400 |
| 2021-12-22 | 3.88 | $3.93 | 33500 |
| 2021-12-21 | 3.88 | $3.88 | 121500 |
| 2021-12-20 | 3.90 | $3.83 | 45100 |
| 2021-12-17 | 3.94 | $3.89 | 41100 |
| 2021-12-16 | 3.97 | $3.95 | 59300 |
| 2021-12-15 | 3.98 | $3.95 | 50400 |
| 2021-12-14 | 4.00 | $3.93 | 57400 |
| 2021-12-13 | 4.04 | $4.01 | 93300 |
| 2021-12-10 | 4.06 | $4.06 | 30800 |
| 2021-12-09 | 4.06 | $4.06 | 66800 |
| 2021-12-08 | 4.07 | $4.13 | 56300 |
| 2021-12-07 | 4.05 | $4.16 | 34700 |
| 2021-12-06 | 4.03 | $4.13 | 113400 |
| 2021-12-03 | 4.00 | $4.00 | 103300 |
| 2021-12-02 | 4.02 | $4.08 | 264200 |
| 2021-12-01 | 4.01 | $4.00 | 46200 |
| 2021-11-30 | 4.03 | $4.00 | 86700 |
| 2021-11-29 | 4.06 | $4.06 | 253800 |
| 2021-11-26 | 4.07 | $3.98 | 97200 |
| 2021-11-24 | 4.11 | $4.06 | 34700 |
| 2021-11-23 | 4.14 | $4.07 | 37000 |
| 2021-11-22 | 4.17 | $4.07 | 44800 |
| 2021-11-19 | 4.20 | $4.16 | 38900 |
| 2021-11-18 | 4.22 | $4.18 | 11800 |
| 2021-11-17 | 4.23 | $4.17 | 56400 |
| 2021-11-16 | 4.24 | $4.22 | 39700 |
| 2021-11-15 | 4.24 | $4.20 | 88100 |
| 2021-11-12 | 4.25 | $4.24 | 26000 |
| 2021-11-11 | 4.25 | $4.24 | 11600 |
| 2021-11-10 | 4.25 | $4.23 | 31000 |
| 2021-11-09 | 4.24 | $4.24 | 53800 |
| 2021-11-08 | 4.24 | $4.26 | 27000 |
| 2021-11-05 | 4.22 | $4.24 | 35900 |
| 2021-11-04 | 4.21 | $4.18 | 35600 |
| 2021-11-03 | 4.21 | $4.17 | 112000 |
| 2021-11-02 | 4.22 | $4.18 | 59700 |
| 2021-11-01 | 4.22 | $4.18 | 94800 |
| 2021-10-29 | 4.23 | $4.18 | 50600 |
| 2021-10-28 | 4.23 | $4.19 | 144700 |
| 2021-10-27 | 4.23 | $4.18 | 22600 |
| 2021-10-26 | 4.24 | $4.21 | 27800 |
| 2021-10-25 | 4.23 | $4.20 | 25600 |
| 2021-10-22 | 4.23 | $4.22 | 13000 |
| 2021-10-21 | 4.21 | $4.21 | 30500 |
| 2021-10-20 | 4.20 | $4.20 | 39900 |
| 2021-10-19 | 4.18 | $4.18 | 33100 |
| 2021-10-18 | 4.17 | $4.17 | 48700 |
| 2021-10-15 | 4.16 | $4.19 | 24900 |
| 2021-10-14 | 4.13 | $4.19 | 14800 |
| 2021-10-13 | 4.10 | $4.18 | 86300 |
| 2021-10-12 | 4.07 | $4.10 | 21700 |
| 2021-10-11 | 4.05 | $4.09 | 53800 |
| 2021-10-08 | 4.04 | $4.10 | 47200 |
| 2021-10-07 | 4.02 | $4.06 | 33200 |
| 2021-10-06 | 4.00 | $4.05 | 21100 |
| 2021-10-05 | 3.99 | $4.03 | 23600 |
| 2021-10-04 | 3.98 | $4.01 | 74900 |
| 2021-10-01 | 3.97 | $3.99 | 14100 |
| 2021-09-30 | 3.97 | $3.97 | 44200 |
| 2021-09-29 | 3.98 | $4.00 | 30500 |
| 2021-09-28 | 3.97 | $3.98 | 27400 |
| 2021-09-27 | 3.98 | $4.01 | 28900 |
| 2021-09-24 | 3.98 | $4.02 | 15000 |
| 2021-09-23 | 3.97 | $4.00 | 136600 |
| 2021-09-22 | 3.97 | $4.00 | 30200 |
| 2021-09-21 | 3.97 | $3.96 | 16900 |
| 2021-09-20 | 3.98 | $3.88 | 144000 |
| 2021-09-17 | 4.02 | $4.01 | 29100 |
| 2021-09-16 | 4.03 | $4.04 | 21200 |
| 2021-09-15 | 4.04 | $4.07 | 33900 |
| 2021-09-14 | 4.03 | $4.05 | 42100 |
| 2021-09-13 | 4.04 | $4.05 | 17600 |
| 2021-09-10 | 4.04 | $4.03 | 10000 |
| 2021-09-09 | 4.05 | $4.06 | 29300 |
| 2021-09-08 | 4.05 | $4.05 | 70000 |
| 2021-09-07 | 4.06 | $4.05 | 64500 |
| 2021-09-03 | 4.07 | $4.09 | 31200 |
| 2021-09-02 | 4.07 | $4.07 | 29500 |
| 2021-09-01 | 4.07 | $4.09 | 53500 |
| 2021-08-31 | 4.08 | $4.07 | 66100 |
| 2021-08-30 | 4.08 | $4.08 | 48300 |
| 2021-08-27 | 4.09 | $4.09 | 56100 |
| 2021-08-26 | 4.10 | $4.05 | 46300 |
| 2021-08-25 | 4.12 | $4.10 | 77700 |
| 2021-08-24 | 4.13 | $4.07 | 36600 |
| 2021-08-23 | 4.16 | $4.06 | 54200 |
| 2021-08-20 | 4.19 | $4.05 | 48000 |
| 2021-08-19 | 4.23 | $4.09 | 38400 |
| 2021-08-18 | 4.26 | $4.20 | 39100 |
| 2021-08-17 | 4.27 | $4.24 | 31400 |
| 2021-08-16 | 4.27 | $4.26 | 43700 |
| 2021-08-13 | 4.26 | $4.30 | 19400 |
| 2021-08-12 | 4.24 | $4.27 | 13900 |
| 2021-08-11 | 4.21 | $4.25 | 27600 |
| 2021-08-10 | 4.19 | $4.23 | 43900 |
| 2021-08-09 | 4.17 | $4.23 | 8800 |
| 2021-08-06 | 4.15 | $4.19 | 21200 |
| 2021-08-05 | 4.13 | $4.14 | 7500 |
| 2021-08-04 | 4.13 | $4.12 | 8700 |
| 2021-08-03 | 4.13 | $4.13 | 7300 |
| 2021-08-02 | 4.12 | $4.12 | 37900 |
| 2021-07-30 | 4.12 | $4.13 | 20200 |
| 2021-07-29 | 4.12 | $4.14 | 40700 |
| 2021-07-28 | 4.11 | $4.12 | 33100 |
| 2021-07-27 | 4.11 | $4.12 | 10100 |
| 2021-07-26 | 4.10 | $4.12 | 30800 |
| 2021-07-23 | 4.10 | $4.10 | 9100 |
| 2021-07-22 | 4.10 | $4.15 | 30300 |
| 2021-07-21 | 4.09 | $4.12 | 34600 |
| 2021-07-20 | 4.08 | $4.09 | 17600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.68
2025-06-30
Close Price
$4.15
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.84
Average
50.90
Maximum
73.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-30 | 56.68 | $4.15 | — |
| 2025-06-27 | 56.68 | $4.15 | 15500 |
| 2025-06-26 | 56.68 | $4.15 | 128300 |
| 2025-06-25 | 53.42 | $4.10 | 65339 |
| 2025-06-24 | 54.20 | $4.11 | 12631 |
| 2025-06-23 | 52.90 | $4.09 | 54904 |
| 2025-06-20 | 54.36 | $4.11 | 21000 |
| 2025-06-18 | 55.08 | $4.12 | 32611 |
| 2025-06-17 | 52.70 | $4.08 | 6927 |
| 2025-06-16 | 52.09 | $4.07 | 62346 |
| 2025-06-13 | 55.46 | $4.12 | 14446 |
| 2025-06-12 | 56.86 | $4.14 | 29341 |
| 2025-06-11 | 57.55 | $4.15 | 12536 |
| 2025-06-10 | 58.22 | $4.16 | 8148 |
| 2025-06-09 | 57.27 | $4.14 | 33900 |
| 2025-06-06 | 55.85 | $4.11 | 162331 |
| 2025-06-05 | 50.05 | $4.00 | 18800 |
| 2025-06-04 | 53.06 | $4.05 | 17045 |
| 2025-06-03 | 50.22 | $4.00 | 3444 |
| 2025-06-02 | 51.40 | $4.02 | 36900 |
| 2025-05-30 | 51.40 | $4.02 | 58123 |
| 2025-05-29 | 56.84 | $4.11 | 55600 |
| 2025-05-28 | 50.16 | $3.99 | 10843 |
| 2025-05-27 | 48.91 | $3.97 | 25314 |
| 2025-05-23 | 47.01 | $3.94 | 5400 |
| 2025-05-22 | 49.95 | $3.99 | 36400 |
| 2025-05-21 | 55.18 | $4.07 | 47138 |
| 2025-05-20 | 57.32 | $4.10 | 27800 |
| 2025-05-19 | 57.32 | $4.10 | 15601 |
| 2025-05-16 | 54.68 | $4.05 | 31100 |
| 2025-05-15 | 51.84 | $4.00 | 18000 |
| 2025-05-14 | 53.10 | $4.02 | 17536 |
| 2025-05-13 | 52.00 | $4.00 | 35700 |
| 2025-05-12 | 50.89 | $3.98 | 40843 |
| 2025-05-09 | 44.87 | $3.88 | 62813 |
| 2025-05-08 | 42.87 | $3.85 | 21238 |
| 2025-05-07 | 41.53 | $3.83 | 82400 |
| 2025-05-06 | 41.53 | $3.83 | 41000 |
| 2025-05-05 | 41.53 | $3.83 | 23221 |
| 2025-05-02 | 43.27 | $3.87 | 17138 |
| 2025-05-01 | 43.27 | $3.87 | 27500 |
| 2025-04-30 | 43.27 | $3.87 | 58100 |
| 2025-04-29 | 45.31 | $3.92 | 40300 |
| 2025-04-28 | 46.13 | $3.94 | 23901 |
| 2025-04-25 | 46.13 | $3.94 | 8044 |
| 2025-04-24 | 43.83 | $3.89 | 19100 |
| 2025-04-23 | 42.90 | $3.87 | 12300 |
| 2025-04-22 | 38.02 | $3.77 | 37500 |
| 2025-04-21 | 35.94 | $3.73 | 25300 |
| 2025-04-17 | 39.74 | $3.85 | 24700 |
| 2025-04-16 | 35.42 | $3.77 | 19700 |
| 2025-04-15 | 35.73 | $3.78 | 38600 |
| 2025-04-14 | 35.73 | $3.78 | 31400 |
| 2025-04-11 | 29.74 | $3.67 | 20800 |
| 2025-04-10 | 30.47 | $3.70 | 11700 |
| 2025-04-09 | 32.51 | $3.78 | 89100 |
| 2025-04-08 | 22.69 | $3.62 | 87700 |
| 2025-04-07 | 23.29 | $3.65 | 43800 |
| 2025-04-04 | 28.30 | $3.86 | 110000 |
| 2025-04-03 | 39.96 | $4.16 | 63800 |
| 2025-04-02 | 47.38 | $4.28 | 6400 |
| 2025-04-01 | 47.38 | $4.28 | 24000 |
| 2025-03-31 | 48.74 | $4.30 | 16500 |
| 2025-03-28 | 48.74 | $4.30 | 36600 |
| 2025-03-27 | 51.40 | $4.34 | 21100 |
| 2025-03-26 | 49.43 | $4.31 | 6900 |
| 2025-03-25 | 50.08 | $4.32 | 61100 |
| 2025-03-24 | 49.45 | $4.31 | 21100 |
| 2025-03-21 | 45.57 | $4.25 | 75800 |
| 2025-03-20 | 49.16 | $4.31 | 19700 |
| 2025-03-19 | 46.49 | $4.27 | 32000 |
| 2025-03-18 | 44.41 | $4.24 | 7400 |
| 2025-03-17 | 39.99 | $4.18 | 21600 |
| 2025-03-14 | 37.63 | $4.15 | 14400 |
| 2025-03-13 | 35.21 | $4.12 | 14800 |
| 2025-03-12 | 37.51 | $4.17 | 21600 |
| 2025-03-11 | 37.99 | $4.18 | 43900 |
| 2025-03-10 | 39.89 | $4.22 | 43000 |
| 2025-03-07 | 41.89 | $4.26 | 55700 |
| 2025-03-06 | 40.48 | $4.24 | 35400 |
| 2025-03-05 | 44.05 | $4.31 | 27100 |
| 2025-03-04 | 49.37 | $4.40 | 44300 |
| 2025-03-03 | 52.74 | $4.45 | 36900 |
| 2025-02-28 | 50.15 | $4.41 | 59500 |
| 2025-02-27 | 50.15 | $4.41 | 53100 |
| 2025-02-26 | 48.90 | $4.39 | 37100 |
| 2025-02-25 | 50.72 | $4.42 | 31400 |
| 2025-02-24 | 54.59 | $4.48 | 32200 |
| 2025-02-21 | 64.77 | $4.61 | 75100 |
| 2025-02-20 | 63.27 | $4.58 | 57000 |
| 2025-02-19 | 60.61 | $4.53 | 19600 |
| 2025-02-18 | 58.92 | $4.50 | 90700 |
| 2025-02-14 | 58.92 | $4.50 | 13900 |
| 2025-02-13 | 54.18 | $4.42 | 59800 |
| 2025-02-12 | 64.85 | $4.54 | 19900 |
| 2025-02-11 | 57.57 | $4.43 | 27300 |
| 2025-02-10 | 58.62 | $4.44 | 25600 |
| 2025-02-07 | 59.65 | $4.45 | 25100 |
| 2025-02-06 | 59.65 | $4.45 | 24800 |
| 2025-02-05 | 59.00 | $4.44 | 25700 |
| 2025-02-04 | 61.84 | $4.47 | 19300 |
| 2025-02-03 | 60.01 | $4.44 | 11400 |
| 2025-01-31 | 58.10 | $4.41 | 69700 |
| 2025-01-30 | 59.91 | $4.43 | 50000 |
| 2025-01-29 | 58.69 | $4.41 | 17900 |
| 2025-01-28 | 60.44 | $4.43 | 26500 |
| 2025-01-27 | 58.68 | $4.40 | 23700 |
| 2025-01-24 | 58.09 | $4.39 | 35500 |
| 2025-01-23 | 60.56 | $4.42 | 216300 |
| 2025-01-22 | 60.02 | $4.41 | 18400 |
| 2025-01-21 | 57.84 | $4.37 | 36500 |
| 2025-01-17 | 58.60 | $4.38 | 18300 |
| 2025-01-16 | 54.63 | $4.31 | 31900 |
| 2025-01-15 | 54.03 | $4.30 | 29100 |
| 2025-01-14 | 48.92 | $4.22 | 27000 |
| 2025-01-13 | 48.23 | $4.21 | 28500 |
| 2025-01-10 | 52.22 | $4.27 | 68800 |
| 2025-01-08 | 50.94 | $4.25 | 10500 |
| 2025-01-07 | 52.27 | $4.27 | 35500 |
| 2025-01-06 | 58.86 | $4.36 | 42800 |
| 2025-01-03 | 58.86 | $4.36 | 18900 |
| 2025-01-02 | 55.48 | $4.30 | 11300 |
| 2024-12-31 | 49.59 | $4.21 | 76200 |
| 2024-12-30 | 53.31 | $4.26 | 25600 |
| 2024-12-27 | 57.41 | $4.31 | 18800 |
| 2024-12-26 | 56.78 | $4.30 | 26600 |
| 2024-12-24 | 53.51 | $4.25 | 9100 |
| 2024-12-23 | 45.69 | $4.15 | 85600 |
| 2024-12-20 | 44.81 | $4.14 | 27400 |
| 2024-12-19 | 46.23 | $4.16 | 31000 |
| 2024-12-18 | 42.77 | $4.12 | 39600 |
| 2024-12-17 | 56.62 | $4.28 | 7800 |
| 2024-12-16 | 58.89 | $4.30 | 12000 |
| 2024-12-13 | 58.09 | $4.29 | 15000 |
| 2024-12-12 | 59.18 | $4.30 | 16000 |
| 2024-12-11 | 61.36 | $4.32 | 67900 |
| 2024-12-10 | 56.82 | $4.26 | 31100 |
| 2024-12-09 | 60.18 | $4.29 | 24900 |
| 2024-12-06 | 56.95 | $4.25 | 11600 |
| 2024-12-05 | 63.02 | $4.30 | 53100 |
| 2024-12-04 | 59.76 | $4.26 | 9300 |
| 2024-12-03 | 58.90 | $4.25 | 29100 |
| 2024-12-02 | 62.72 | $4.28 | 62100 |
| 2024-11-29 | 62.72 | $4.28 | 35800 |
| 2024-11-27 | 59.57 | $4.24 | 32600 |
| 2024-11-26 | 57.87 | $4.22 | 24800 |
| 2024-11-25 | 57.87 | $4.22 | 82100 |
| 2024-11-22 | 52.49 | $4.16 | 40200 |
| 2024-11-21 | 61.15 | $4.23 | 46700 |
| 2024-11-20 | 62.55 | $4.24 | 45300 |
| 2024-11-19 | 61.72 | $4.23 | 118500 |
| 2024-11-18 | 60.89 | $4.22 | 41200 |
| 2024-11-15 | 64.89 | $4.25 | 76700 |
| 2024-11-14 | 58.92 | $4.18 | 55600 |
| 2024-11-13 | 58.92 | $4.18 | 28600 |
| 2024-11-12 | 58.00 | $4.17 | 13000 |
| 2024-11-11 | 58.00 | $4.17 | 115400 |
| 2024-11-08 | 58.00 | $4.17 | 39800 |
| 2024-11-07 | 56.32 | $4.15 | 76900 |
| 2024-11-06 | 52.73 | $4.11 | 43600 |
| 2024-11-05 | 49.79 | $4.08 | 38700 |
| 2024-11-04 | 47.73 | $4.06 | 91200 |
| 2024-11-01 | 52.88 | $4.11 | 35700 |
| 2024-10-31 | 51.89 | $4.10 | 13200 |
| 2024-10-30 | 55.18 | $4.13 | 20700 |
| 2024-10-29 | 54.26 | $4.12 | 65100 |
| 2024-10-28 | 55.34 | $4.13 | 44100 |
| 2024-10-25 | 53.59 | $4.11 | 168600 |
| 2024-10-24 | 59.09 | $4.16 | 40900 |
| 2024-10-23 | 60.27 | $4.17 | 44000 |
| 2024-10-22 | 60.27 | $4.17 | 54900 |
| 2024-10-21 | 59.54 | $4.16 | 36200 |
| 2024-10-18 | 58.83 | $4.15 | 16900 |
| 2024-10-17 | 58.12 | $4.14 | 34700 |
| 2024-10-16 | 55.98 | $4.11 | 79100 |
| 2024-10-15 | 56.90 | $4.12 | 105600 |
| 2024-10-14 | 57.81 | $4.13 | 118700 |
| 2024-10-11 | 55.80 | $4.10 | 49100 |
| 2024-10-10 | 57.53 | $4.12 | 51400 |
| 2024-10-09 | 56.25 | $4.10 | 124100 |
| 2024-10-08 | 56.25 | $4.10 | 114300 |
| 2024-10-07 | 53.03 | $4.05 | 48600 |
| 2024-10-04 | 53.03 | $4.05 | 183400 |
| 2024-10-03 | 56.80 | $4.10 | 86800 |
| 2024-10-02 | 54.97 | $4.07 | 31700 |
| 2024-10-01 | 56.48 | $4.09 | 48600 |
| 2024-09-30 | 55.32 | $4.07 | 262300 |
| 2024-09-27 | 56.03 | $4.08 | 19900 |
| 2024-09-26 | 54.35 | $4.05 | 70000 |
| 2024-09-25 | 55.70 | $4.07 | 75600 |
| 2024-09-24 | 58.45 | $4.11 | 62300 |
| 2024-09-23 | 59.85 | $4.13 | 41100 |
| 2024-09-20 | 55.82 | $4.05 | 136200 |
| 2024-09-19 | 62.53 | $4.14 | 28100 |
| 2024-09-18 | 62.05 | $4.13 | 29200 |
| 2024-09-17 | 61.58 | $4.12 | 90800 |
| 2024-09-16 | 59.69 | $4.08 | 23500 |
| 2024-09-13 | 61.12 | $4.10 | 39600 |
| 2024-09-12 | 59.26 | $4.06 | 65100 |
| 2024-09-11 | 62.07 | $4.10 | 211900 |
| 2024-09-10 | 44.59 | $3.82 | 49900 |
| 2024-09-09 | 46.78 | $3.85 | 18500 |
| 2024-09-06 | 45.07 | $3.83 | 22000 |
| 2024-09-05 | 45.07 | $3.83 | 47200 |
| 2024-09-04 | 52.73 | $3.93 | 17300 |
| 2024-09-03 | 51.15 | $3.91 | 37500 |
| 2024-08-30 | 52.82 | $3.93 | 122800 |
| 2024-08-29 | 47.97 | $3.87 | 48000 |
| 2024-08-28 | 47.97 | $3.87 | 25700 |
| 2024-08-27 | 47.15 | $3.86 | 23600 |
| 2024-08-26 | 48.60 | $3.88 | 22800 |
| 2024-08-23 | 47.84 | $3.87 | 18900 |
| 2024-08-22 | 45.54 | $3.84 | 29900 |
| 2024-08-21 | 48.96 | $3.89 | 28800 |
| 2024-08-20 | 51.93 | $3.93 | 36500 |
| 2024-08-19 | 52.69 | $3.94 | 27900 |
| 2024-08-16 | 56.61 | $3.99 | 19100 |
| 2024-08-15 | 52.59 | $3.93 | 41200 |
| 2024-08-14 | 51.15 | $3.91 | 9600 |
| 2024-08-13 | 49.70 | $3.89 | 20200 |
| 2024-08-12 | 48.24 | $3.87 | 35500 |
| 2024-08-09 | 46.78 | $3.85 | 30000 |
| 2024-08-08 | 47.42 | $3.86 | 33200 |
| 2024-08-07 | 37.75 | $3.74 | 29900 |
| 2024-08-06 | 35.88 | $3.72 | 20300 |
| 2024-08-05 | 33.02 | $3.69 | 129000 |
| 2024-08-02 | 47.92 | $3.91 | 25300 |
| 2024-08-01 | 51.97 | $3.95 | 32400 |
| 2024-07-31 | 53.04 | $3.96 | 27000 |
| 2024-07-30 | 53.04 | $3.96 | 6100 |
| 2024-07-29 | 55.08 | $3.98 | 18500 |
| 2024-07-26 | 54.24 | $3.97 | 32500 |
| 2024-07-25 | 53.42 | $3.96 | 72400 |
| 2024-07-24 | 57.34 | $4.00 | 8500 |
| 2024-07-23 | 55.80 | $3.98 | 29100 |
| 2024-07-22 | 59.90 | $4.02 | 66100 |
| 2024-07-19 | 57.69 | $3.99 | 28000 |
| 2024-07-18 | 55.34 | $3.96 | 14400 |
| 2024-07-17 | 61.86 | $4.02 | 98200 |
| 2024-07-16 | 64.26 | $4.04 | 79000 |
| 2024-07-15 | 62.17 | $4.01 | 27300 |
| 2024-07-12 | 59.14 | $3.97 | 28400 |
| 2024-07-11 | 59.14 | $3.97 | 34400 |
| 2024-07-10 | 61.36 | $3.99 | 49900 |
| 2024-07-09 | 63.62 | $4.01 | 107400 |
| 2024-07-08 | 60.88 | $3.97 | 24400 |
| 2024-07-05 | 63.14 | $3.99 | 54700 |
| 2024-07-03 | 60.34 | $3.95 | 33300 |
| 2024-07-02 | 59.61 | $3.94 | 13100 |
| 2024-07-01 | 58.15 | $3.92 | 67700 |
| 2024-06-28 | 55.88 | $3.89 | 40300 |
| 2024-06-27 | 53.48 | $3.86 | 59900 |
| 2024-06-26 | 52.66 | $3.85 | 25000 |
| 2024-06-25 | 56.42 | $3.89 | 16200 |
| 2024-06-24 | 54.89 | $3.87 | 25200 |
| 2024-06-21 | 56.79 | $3.89 | 50300 |
| 2024-06-20 | 53.76 | $3.85 | 19200 |
| 2024-06-18 | 56.58 | $3.88 | 76000 |
| 2024-06-17 | 52.64 | $3.83 | 17100 |
| 2024-06-14 | 49.13 | $3.79 | 18000 |
| 2024-06-13 | 51.87 | $3.82 | 38100 |
| 2024-06-12 | 56.89 | $3.87 | 24700 |
| 2024-06-11 | 56.08 | $3.86 | 21400 |
| 2024-06-10 | 55.29 | $3.85 | 182700 |
| 2024-06-07 | 55.29 | $3.85 | 41600 |
| 2024-06-06 | 52.98 | $3.82 | 28000 |
| 2024-06-05 | 56.69 | $3.86 | 27600 |
| 2024-06-04 | 56.69 | $3.86 | 37900 |
| 2024-06-03 | 59.50 | $3.89 | 105500 |
| 2024-05-31 | 56.78 | $3.85 | 68200 |
| 2024-05-30 | 53.84 | $3.81 | 27500 |
| 2024-05-29 | 47.93 | $3.74 | 17800 |
| 2024-05-28 | 49.65 | $3.76 | 37900 |
| 2024-05-24 | 52.34 | $3.79 | 36300 |
| 2024-05-23 | 52.34 | $3.79 | 70400 |
| 2024-05-22 | 57.99 | $3.85 | 37400 |
| 2024-05-21 | 65.88 | $3.92 | 24800 |
| 2024-05-20 | 64.57 | $3.90 | 28200 |
| 2024-05-17 | 62.52 | $3.87 | 43900 |
| 2024-05-16 | 61.10 | $3.85 | 24400 |
| 2024-05-15 | 67.16 | $3.90 | 39000 |
| 2024-05-14 | 68.45 | $3.91 | 186300 |
| 2024-05-13 | 62.25 | $3.82 | 32000 |
| 2024-05-10 | 71.10 | $3.88 | 86300 |
| 2024-05-09 | 69.00 | $3.85 | 79900 |
| 2024-05-08 | 66.72 | $3.82 | 38800 |
| 2024-05-07 | 66.72 | $3.82 | 27900 |
| 2024-05-06 | 66.72 | $3.82 | 21400 |
| 2024-05-03 | 65.25 | $3.80 | 314100 |
| 2024-05-02 | 65.25 | $3.80 | 98100 |
| 2024-05-01 | 64.54 | $3.79 | 23900 |
| 2024-04-30 | 61.58 | $3.75 | 47200 |
| 2024-04-29 | 61.58 | $3.75 | 79100 |
| 2024-04-26 | 58.45 | $3.71 | 33500 |
| 2024-04-25 | 55.89 | $3.68 | 22300 |
| 2024-04-24 | 55.89 | $3.68 | 38900 |
| 2024-04-23 | 55.05 | $3.67 | 24900 |
| 2024-04-22 | 50.62 | $3.62 | 43000 |
| 2024-04-19 | 45.51 | $3.57 | 14800 |
| 2024-04-18 | 42.10 | $3.54 | 23100 |
| 2024-04-17 | 42.10 | $3.54 | 43800 |
| 2024-04-16 | 42.10 | $3.54 | 25200 |
| 2024-04-15 | 39.95 | $3.52 | 43900 |
| 2024-04-12 | 44.68 | $3.58 | 38500 |
| 2024-04-11 | 51.42 | $3.65 | 18300 |
| 2024-04-10 | 47.09 | $3.61 | 79500 |
| 2024-04-09 | 51.45 | $3.65 | 98300 |
| 2024-04-08 | 51.45 | $3.65 | 67800 |
| 2024-04-05 | 51.45 | $3.65 | 26900 |
| 2024-04-04 | 50.47 | $3.64 | 97600 |
| 2024-04-03 | 53.56 | $3.67 | 63900 |
| 2024-04-02 | 52.64 | $3.66 | 141800 |
| 2024-04-01 | 58.10 | $3.71 | 119200 |
| 2024-03-28 | 65.90 | $3.77 | 54600 |
| 2024-03-27 | 64.39 | $3.75 | 56800 |
| 2024-03-26 | 60.19 | $3.70 | 34700 |
| 2024-03-25 | 59.28 | $3.69 | 44800 |
| 2024-03-22 | 58.37 | $3.68 | 59500 |
| 2024-03-21 | 55.56 | $3.65 | 72600 |
| 2024-03-20 | 51.39 | $3.61 | 29200 |
| 2024-03-19 | 50.28 | $3.60 | 4000 |
| 2024-03-18 | 50.28 | $3.60 | 28000 |
| 2024-03-15 | 51.34 | $3.61 | 84900 |
| 2024-03-14 | 51.34 | $3.61 | 44300 |
| 2024-03-13 | 59.19 | $3.68 | 52000 |
| 2024-03-12 | 60.44 | $3.69 | 14100 |
| 2024-03-11 | 58.78 | $3.67 | 35400 |
| 2024-03-08 | 57.07 | $3.65 | 29900 |
| 2024-03-07 | 54.37 | $3.62 | 74300 |
| 2024-03-06 | 52.48 | $3.60 | 48500 |
| 2024-03-05 | 55.78 | $3.63 | 68900 |
| 2024-03-04 | 54.88 | $3.62 | 16000 |
| 2024-03-01 | 54.88 | $3.62 | 51600 |
| 2024-02-29 | 60.41 | $3.67 | 44300 |
| 2024-02-28 | 57.12 | $3.63 | 51900 |
| 2024-02-27 | 57.12 | $3.63 | 31000 |
| 2024-02-26 | 57.12 | $3.63 | 31100 |
| 2024-02-23 | 53.84 | $3.59 | 75600 |
| 2024-02-22 | 52.10 | $3.57 | 35500 |
| 2024-02-21 | 58.38 | $3.63 | 96700 |
| 2024-02-20 | 59.51 | $3.64 | 80700 |
| 2024-02-16 | 58.75 | $3.63 | 18900 |
| 2024-02-15 | 59.82 | $3.64 | 116900 |
| 2024-02-14 | 56.02 | $3.59 | 73000 |
| 2024-02-13 | 52.61 | $3.55 | 83700 |
| 2024-02-12 | 55.68 | $3.58 | 118900 |
| 2024-02-09 | 51.17 | $3.53 | 76100 |
| 2024-02-08 | 50.20 | $3.52 | 61600 |
| 2024-02-07 | 51.16 | $3.53 | 56300 |
| 2024-02-06 | 49.32 | $3.51 | 64100 |
| 2024-02-05 | 48.40 | $3.50 | 28000 |
| 2024-02-02 | 48.40 | $3.50 | 37400 |
| 2024-02-01 | 52.74 | $3.55 | 43200 |
| 2024-01-31 | 52.74 | $3.55 | 43300 |
| 2024-01-30 | 58.41 | $3.61 | 71100 |
| 2024-01-29 | 60.47 | $3.63 | 58100 |
| 2024-01-26 | 59.79 | $3.62 | 44200 |
| 2024-01-25 | 57.74 | $3.59 | 68800 |
| 2024-01-24 | 56.33 | $3.57 | 59500 |
| 2024-01-23 | 55.63 | $3.56 | 69900 |
| 2024-01-22 | 54.94 | $3.55 | 129200 |
| 2024-01-19 | 54.94 | $3.55 | 28200 |
| 2024-01-18 | 55.72 | $3.56 | 97500 |
| 2024-01-17 | 52.51 | $3.51 | 38600 |
| 2024-01-16 | 58.11 | $3.58 | 60300 |
| 2024-01-12 | 60.75 | $3.61 | 25200 |
| 2024-01-11 | 60.75 | $3.61 | 46200 |
| 2024-01-10 | 65.21 | $3.66 | 41800 |
| 2024-01-09 | 62.03 | $3.60 | 26100 |
| 2024-01-08 | 62.94 | $3.61 | 45300 |
| 2024-01-05 | 59.57 | $3.55 | 40600 |
| 2024-01-04 | 63.21 | $3.59 | 29400 |
| 2024-01-03 | 58.37 | $3.51 | 39200 |
| 2024-01-02 | 61.24 | $3.54 | 29300 |
| 2023-12-29 | 65.31 | $3.58 | 33100 |
| 2023-12-28 | 66.36 | $3.59 | 80100 |
| 2023-12-27 | 64.18 | $3.55 | 53000 |
| 2023-12-26 | 63.04 | $3.53 | 38900 |
| 2023-12-22 | 60.02 | $3.48 | 37800 |
| 2023-12-21 | 59.38 | $3.47 | 44000 |
| 2023-12-20 | 65.25 | $3.53 | 19700 |
| 2023-12-19 | 64.70 | $3.52 | 52500 |
| 2023-12-18 | 64.16 | $3.51 | 63600 |
| 2023-12-15 | 62.52 | $3.48 | 32800 |
| 2023-12-14 | 63.44 | $3.49 | 94400 |
| 2023-12-13 | 59.48 | $3.42 | 102800 |
| 2023-12-12 | 57.62 | $3.39 | 70500 |
| 2023-12-11 | 55.68 | $3.36 | 61100 |
| 2023-12-08 | 53.66 | $3.33 | 42300 |
| 2023-12-07 | 52.98 | $3.32 | 26400 |
| 2023-12-06 | 51.64 | $3.30 | 31600 |
| 2023-12-05 | 49.59 | $3.27 | 87800 |
| 2023-12-04 | 49.59 | $3.27 | 113100 |
| 2023-12-01 | 59.45 | $3.40 | 51900 |
| 2023-11-30 | 56.28 | $3.35 | 27000 |
| 2023-11-29 | 57.13 | $3.36 | 70800 |
| 2023-11-28 | 55.86 | $3.34 | 27800 |
| 2023-11-27 | 55.23 | $3.33 | 50900 |
| 2023-11-24 | 55.23 | $3.33 | 88600 |
| 2023-11-22 | 59.02 | $3.38 | 44000 |
| 2023-11-21 | 64.03 | $3.44 | 93700 |
| 2023-11-20 | 60.30 | $3.37 | 54600 |
| 2023-11-17 | 59.15 | $3.35 | 20600 |
| 2023-11-16 | 59.15 | $3.35 | 47600 |
| 2023-11-15 | 58.05 | $3.33 | 91500 |
| 2023-11-14 | 60.36 | $3.36 | 140100 |
| 2023-11-13 | 53.97 | $3.25 | 58200 |
| 2023-11-10 | 53.32 | $3.24 | 43600 |
| 2023-11-09 | 49.23 | $3.18 | 29100 |
| 2023-11-08 | 49.23 | $3.18 | 36200 |
| 2023-11-07 | 49.89 | $3.19 | 45100 |
| 2023-11-06 | 54.00 | $3.25 | 22600 |
| 2023-11-03 | 56.19 | $3.28 | 28000 |
| 2023-11-02 | 53.81 | $3.24 | 21300 |
| 2023-11-01 | 43.63 | $3.10 | 40400 |
| 2023-10-31 | 40.04 | $3.06 | 38800 |
| 2023-10-30 | 34.06 | $3.00 | 9000 |
| 2023-10-27 | 34.61 | $3.01 | 30900 |
| 2023-10-26 | 34.61 | $3.01 | 34300 |
| 2023-10-25 | 34.61 | $3.01 | 24200 |
| 2023-10-24 | 38.89 | $3.09 | 69500 |
| 2023-10-23 | 34.05 | $3.04 | 41200 |
| 2023-10-20 | 35.66 | $3.07 | 31600 |
| 2023-10-19 | 37.34 | $3.10 | 17200 |
| 2023-10-18 | 40.34 | $3.15 | 30100 |
| 2023-10-17 | 42.97 | $3.19 | 20200 |
| 2023-10-16 | 45.81 | $3.23 | 62500 |
| 2023-10-13 | 40.18 | $3.17 | 26600 |
| 2023-10-12 | 40.18 | $3.17 | 47900 |
| 2023-10-11 | 45.92 | $3.25 | 148100 |
| 2023-10-10 | 43.02 | $3.22 | 33600 |
| 2023-10-09 | 43.76 | $3.23 | 30300 |
| 2023-10-06 | 42.82 | $3.22 | 70400 |
| 2023-10-05 | 40.95 | $3.20 | 27600 |
| 2023-10-04 | 39.06 | $3.18 | 29500 |
| 2023-10-03 | 40.29 | $3.20 | 42600 |
| 2023-10-02 | 48.20 | $3.31 | 10000 |
| 2023-09-29 | 53.67 | $3.37 | 68600 |
| 2023-09-28 | 52.82 | $3.36 | 8500 |
| 2023-09-27 | 49.30 | $3.32 | 25900 |
| 2023-09-26 | 46.45 | $3.29 | 46700 |
| 2023-09-25 | 54.16 | $3.37 | 33300 |
| 2023-09-22 | 55.25 | $3.38 | 16400 |
| 2023-09-21 | 51.55 | $3.34 | 38800 |
| 2023-09-20 | 52.58 | $3.35 | 61700 |
| 2023-09-19 | 52.58 | $3.35 | 41500 |
| 2023-09-18 | 54.55 | $3.37 | 24200 |
| 2023-09-15 | 51.06 | $3.33 | 116100 |
| 2023-09-14 | 46.16 | $3.28 | 38300 |
| 2023-09-13 | 44.03 | $3.26 | 25300 |
| 2023-09-12 | 44.87 | $3.27 | 28100 |
| 2023-09-11 | 41.68 | $3.24 | 285300 |
| 2023-09-08 | 42.46 | $3.25 | 10300 |
| 2023-09-07 | 40.35 | $3.23 | 9700 |
| 2023-09-06 | 39.29 | $3.22 | 95600 |
| 2023-09-05 | 46.32 | $3.31 | 28600 |
| 2023-09-01 | 49.10 | $3.34 | 155600 |
| 2023-08-31 | 51.04 | $3.36 | 96400 |
| 2023-08-30 | 52.02 | $3.37 | 35600 |
| 2023-08-29 | 49.25 | $3.34 | 67700 |
| 2023-08-28 | 48.31 | $3.33 | 32600 |
| 2023-08-25 | 45.41 | $3.30 | 5600 |
| 2023-08-24 | 44.43 | $3.29 | 38800 |
| 2023-08-23 | 47.70 | $3.33 | 56100 |
| 2023-08-22 | 49.43 | $3.35 | 46700 |
| 2023-08-21 | 58.50 | $3.44 | 9900 |
| 2023-08-18 | 55.94 | $3.41 | 17800 |
| 2023-08-17 | 54.15 | $3.39 | 6900 |
| 2023-08-16 | 59.94 | $3.44 | 32200 |
| 2023-08-15 | 61.18 | $3.45 | 38000 |
| 2023-08-14 | 63.69 | $3.47 | 32900 |
| 2023-08-11 | 63.69 | $3.47 | 18500 |
| 2023-08-10 | 63.69 | $3.47 | 14200 |
| 2023-08-09 | 64.83 | $3.48 | 17600 |
| 2023-08-08 | 62.94 | $3.45 | 38600 |
| 2023-08-07 | 66.32 | $3.48 | 35100 |
| 2023-08-04 | 63.86 | $3.44 | 32800 |
| 2023-08-03 | 60.42 | $3.39 | 39200 |
| 2023-08-02 | 61.54 | $3.40 | 35500 |
| 2023-08-01 | 61.54 | $3.40 | 114900 |
| 2023-07-31 | 60.89 | $3.39 | 88500 |
| 2023-07-28 | 59.59 | $3.37 | 45400 |
| 2023-07-27 | 59.59 | $3.37 | 34800 |
| 2023-07-26 | 61.43 | $3.39 | 84400 |
| 2023-07-25 | 57.71 | $3.33 | 100000 |
| 2023-07-24 | 66.90 | $3.42 | 42400 |
| 2023-07-21 | 66.90 | $3.42 | 24200 |
| 2023-07-20 | 66.36 | $3.41 | 38400 |
| 2023-07-19 | 67.40 | $3.42 | 58200 |
| 2023-07-18 | 66.91 | $3.41 | 70900 |
| 2023-07-17 | 65.42 | $3.38 | 70000 |
| 2023-07-14 | 63.88 | $3.35 | 62900 |
| 2023-07-13 | 61.13 | $3.30 | 33900 |
| 2023-07-12 | 60.56 | $3.29 | 38800 |
| 2023-07-11 | 59.43 | $3.27 | 25100 |
| 2023-07-10 | 57.71 | $3.24 | 40600 |
| 2023-07-07 | 56.54 | $3.22 | 60600 |
| 2023-07-06 | 53.48 | $3.17 | 34300 |
| 2023-07-05 | 58.14 | $3.23 | 51000 |
| 2023-07-03 | 59.79 | $3.25 | 44200 |
| 2023-06-30 | 60.61 | $3.26 | 31000 |
| 2023-06-29 | 60.61 | $3.26 | 14800 |
| 2023-06-28 | 58.02 | $3.21 | 12200 |
| 2023-06-27 | 55.81 | $3.17 | 8900 |
| 2023-06-26 | 55.25 | $3.16 | 37700 |
| 2023-06-23 | 59.55 | $3.22 | 23600 |
| 2023-06-22 | 59.04 | $3.21 | 34400 |
| 2023-06-21 | 60.48 | $3.23 | 117600 |
| 2023-06-20 | 61.90 | $3.25 | 68000 |
| 2023-06-16 | 73.41 | $3.39 | 149200 |
| 2023-06-15 | 63.20 | $3.17 | 42800 |
| 2023-06-14 | 62.58 | $3.16 | 205000 |
| 2023-06-13 | 60.01 | $3.12 | 14100 |
| 2023-06-12 | 58.67 | $3.10 | 43300 |
| 2023-06-09 | 55.84 | $3.06 | 70300 |
| 2023-06-08 | 57.72 | $3.08 | 32800 |
| 2023-06-07 | 57.72 | $3.08 | 77800 |
| 2023-06-06 | 55.71 | $3.05 | 42200 |
| 2023-06-05 | 53.61 | $3.02 | 6600 |
| 2023-06-02 | 52.18 | $3.00 | 60700 |
| 2023-06-01 | 49.98 | $2.97 | 46200 |
| 2023-05-31 | 48.47 | $2.95 | 40200 |
| 2023-05-30 | 49.18 | $2.96 | 40000 |
| 2023-05-26 | 47.74 | $2.94 | 48100 |
| 2023-05-25 | 42.32 | $2.87 | 27000 |
| 2023-05-24 | 42.32 | $2.87 | 25300 |
| 2023-05-23 | 43.48 | $2.89 | 25000 |
| 2023-05-22 | 43.48 | $2.89 | 46900 |
| 2023-05-19 | 50.35 | $3.00 | 7300 |
| 2023-05-18 | 50.35 | $3.00 | 57500 |
| 2023-05-17 | 46.16 | $2.94 | 25600 |
| 2023-05-16 | 41.47 | $2.88 | 20200 |
| 2023-05-15 | 42.65 | $2.90 | 26400 |
| 2023-05-12 | 41.06 | $2.88 | 42500 |
| 2023-05-11 | 42.75 | $2.91 | 44800 |
| 2023-05-10 | 41.22 | $2.89 | 65200 |
| 2023-05-09 | 41.75 | $2.90 | 21300 |
| 2023-05-08 | 44.46 | $2.95 | 29500 |
| 2023-05-05 | 42.33 | $2.92 | 21300 |
| 2023-05-04 | 38.59 | $2.87 | 19300 |
| 2023-05-03 | 41.12 | $2.92 | 21900 |
| 2023-05-02 | 42.72 | $2.95 | 30600 |
| 2023-05-01 | 46.13 | $3.01 | 25600 |
| 2023-04-28 | 47.32 | $3.03 | 14700 |
| 2023-04-27 | 43.87 | $2.98 | 28400 |
| 2023-04-26 | 43.87 | $2.98 | 7900 |
| 2023-04-25 | 46.05 | $3.02 | 12900 |
| 2023-04-24 | 47.74 | $3.05 | 8500 |
| 2023-04-21 | 48.88 | $3.07 | 32600 |
| 2023-04-20 | 46.46 | $3.03 | 11800 |
| 2023-04-19 | 47.53 | $3.05 | 25200 |
| 2023-04-18 | 43.84 | $2.99 | 120600 |
| 2023-04-17 | 48.72 | $3.08 | 33000 |
| 2023-04-14 | 46.84 | $3.05 | 6300 |
| 2023-04-13 | 45.58 | $3.03 | 24500 |
| 2023-04-12 | 42.34 | $2.98 | 25100 |
| 2023-04-11 | 42.34 | $2.98 | 88600 |
| 2023-04-10 | 43.27 | $3.00 | 28600 |
| 2023-04-06 | 44.67 | $3.03 | 29600 |
| 2023-04-05 | 44.10 | $3.02 | 19200 |
| 2023-04-04 | 46.86 | $3.08 | 27100 |
| 2023-04-03 | 48.30 | $3.11 | 26500 |
| 2023-03-31 | 49.75 | $3.14 | 20100 |
| 2023-03-30 | 46.71 | $3.08 | 20800 |
| 2023-03-29 | 45.14 | $3.05 | 25200 |
| 2023-03-28 | 45.56 | $3.06 | 2700 |
| 2023-03-27 | 45.56 | $3.06 | 30300 |
| 2023-03-24 | 43.14 | $3.01 | 20900 |
| 2023-03-23 | 40.09 | $2.95 | 54300 |
| 2023-03-22 | 40.78 | $2.97 | 62200 |
| 2023-03-21 | 43.26 | $3.04 | 19100 |
| 2023-03-20 | 38.71 | $2.95 | 52300 |
| 2023-03-17 | 32.42 | $2.84 | 36000 |
| 2023-03-16 | 35.57 | $2.94 | 45100 |
| 2023-03-15 | 31.11 | $2.87 | 38100 |
| 2023-03-14 | 32.97 | $2.93 | 125800 |
| 2023-03-13 | 28.22 | $2.86 | 168100 |
| 2023-03-10 | 30.89 | $2.95 | 498800 |
| 2023-03-09 | 46.83 | $3.29 | 29600 |
| 2023-03-08 | 53.81 | $3.38 | 6900 |
| 2023-03-07 | 53.81 | $3.38 | 26800 |
| 2023-03-06 | 58.16 | $3.43 | 35300 |
| 2023-03-03 | 57.51 | $3.42 | 23300 |
| 2023-03-02 | 55.53 | $3.39 | 25600 |
| 2023-03-01 | 55.53 | $3.39 | 46400 |
| 2023-02-28 | 55.53 | $3.39 | 47500 |
| 2023-02-27 | 53.68 | $3.36 | 28600 |
| 2023-02-24 | 50.43 | $3.31 | 26600 |
| 2023-02-23 | 50.43 | $3.31 | 43900 |
| 2023-02-22 | 47.06 | $3.26 | 56100 |
| 2023-02-21 | 53.24 | $3.35 | 90800 |
| 2023-02-17 | 53.98 | $3.36 | 18100 |
| 2023-02-16 | 52.72 | $3.34 | 6200 |
| 2023-02-15 | 54.13 | $3.36 | 23400 |
| 2023-02-14 | 53.54 | $3.35 | 15700 |
| 2023-02-13 | 54.20 | $3.36 | 12000 |
| 2023-02-10 | 50.73 | $3.30 | 21000 |
| 2023-02-09 | 53.97 | $3.35 | 21700 |
| 2023-02-08 | 57.46 | $3.40 | 36100 |
| 2023-02-07 | 56.39 | $3.38 | 39600 |
| 2023-02-06 | 55.32 | $3.36 | 19200 |
| 2023-02-03 | 60.23 | $3.43 | 75600 |
| 2023-02-02 | 60.96 | $3.44 | 72700 |
| 2023-02-01 | 58.56 | $3.39 | 38700 |
| 2023-01-31 | 54.88 | $3.32 | 39700 |
| 2023-01-30 | 53.18 | $3.29 | 43200 |
| 2023-01-27 | 58.01 | $3.36 | 71400 |
| 2023-01-26 | 56.95 | $3.34 | 183900 |
| 2023-01-25 | 56.43 | $3.33 | 40100 |
| 2023-01-24 | 55.92 | $3.32 | 22700 |
| 2023-01-23 | 55.92 | $3.32 | 46500 |
| 2023-01-20 | 51.86 | $3.24 | 12000 |
| 2023-01-19 | 51.32 | $3.23 | 20300 |
| 2023-01-18 | 53.00 | $3.26 | 23800 |
| 2023-01-17 | 55.27 | $3.30 | 13900 |
| 2023-01-13 | 53.37 | $3.26 | 3800 |
| 2023-01-12 | 53.91 | $3.27 | 48500 |
| 2023-01-11 | 52.53 | $3.24 | 62900 |
| 2023-01-10 | 50.17 | $3.19 | 69400 |
| 2023-01-09 | 50.64 | $3.20 | 81400 |
| 2023-01-06 | 51.58 | $3.22 | 35000 |
| 2023-01-05 | 47.92 | $3.14 | 15100 |
| 2023-01-04 | 50.17 | $3.19 | 48100 |
| 2023-01-03 | 47.35 | $3.13 | 71800 |
| 2022-12-30 | 43.82 | $3.06 | 104200 |
| 2022-12-29 | 45.91 | $3.11 | 73700 |
| 2022-12-28 | 45.42 | $3.10 | 86200 |
| 2022-12-27 | 43.45 | $3.06 | 21500 |
| 2022-12-23 | 42.97 | $3.05 | 40000 |
| 2022-12-22 | 44.42 | $3.09 | 43000 |
| 2022-12-21 | 43.05 | $3.06 | 56500 |
| 2022-12-20 | 41.21 | $3.02 | 95000 |
| 2022-12-19 | 41.53 | $3.03 | 87400 |
| 2022-12-16 | 44.12 | $3.11 | 59400 |
| 2022-12-15 | 46.53 | $3.18 | 23200 |
| 2022-12-14 | 47.59 | $3.21 | 35500 |
| 2022-12-13 | 47.21 | $3.20 | 69800 |
| 2022-12-12 | 53.49 | $3.37 | 105300 |
| 2022-12-09 | 46.76 | $3.20 | 52400 |
| 2022-12-08 | 44.52 | $3.15 | 28000 |
| 2022-12-07 | 45.62 | $3.18 | 12600 |
| 2022-12-06 | 45.19 | $3.17 | 253700 |
| 2022-12-05 | 45.19 | $3.17 | 152700 |
| 2022-12-02 | 47.91 | $3.25 | 77700 |
| 2022-12-01 | 54.96 | $3.43 | 45800 |
| 2022-11-30 | 57.65 | $3.49 | 35800 |
| 2022-11-29 | 56.99 | $3.47 | 81200 |
| 2022-11-28 | 51.14 | $3.31 | 56700 |
| 2022-11-25 | 54.20 | $3.38 | 11800 |
| 2022-11-23 | 51.44 | $3.31 | 55300 |
| 2022-11-22 | 49.37 | $3.26 | 224900 |
| 2022-11-21 | 68.16 | $3.60 | 26000 |
| 2022-11-18 | 63.94 | $3.49 | 54600 |
| 2022-11-17 | 63.09 | $3.47 | 19400 |
| 2022-11-16 | 61.38 | $3.43 | 40900 |
| 2022-11-15 | 65.74 | $3.49 | 17700 |
| 2022-11-14 | 65.35 | $3.48 | 32600 |
| 2022-11-11 | 68.30 | $3.52 | 37500 |
| 2022-11-10 | 66.50 | $3.47 | 54100 |
| 2022-11-09 | 62.46 | $3.37 | 51600 |
| 2022-11-08 | 61.58 | $3.35 | 54700 |
| 2022-11-07 | 62.27 | $3.36 | 60700 |
| 2022-11-04 | 58.24 | $3.27 | 17200 |
| 2022-11-03 | 55.22 | $3.21 | 24700 |
| 2022-11-02 | 55.22 | $3.21 | 41100 |
| 2022-11-01 | 59.08 | $3.27 | 27800 |
| 2022-10-31 | 58.16 | $3.25 | 32300 |
| 2022-10-28 | 58.16 | $3.25 | 16100 |
| 2022-10-27 | 56.37 | $3.21 | 302400 |
| 2022-10-26 | 53.04 | $3.14 | 28700 |
| 2022-10-25 | 51.53 | $3.11 | 52100 |
| 2022-10-24 | 46.05 | $3.01 | 29100 |
| 2022-10-21 | 43.63 | $2.97 | 34000 |
| 2022-10-20 | 39.78 | $2.91 | 21200 |
| 2022-10-19 | 39.12 | $2.90 | 28400 |
| 2022-10-18 | 40.81 | $2.94 | 26600 |
| 2022-10-17 | 38.93 | $2.91 | 10300 |
| 2022-10-14 | 34.28 | $2.84 | 14100 |
| 2022-10-13 | 36.54 | $2.90 | 72600 |
| 2022-10-12 | 35.87 | $2.89 | 57300 |
| 2022-10-11 | 35.22 | $2.88 | 71700 |
| 2022-10-10 | 36.27 | $2.91 | 53600 |
| 2022-10-07 | 37.69 | $2.95 | 62200 |
| 2022-10-06 | 37.11 | $2.94 | 31600 |
| 2022-10-05 | 37.44 | $2.95 | 19200 |
| 2022-10-04 | 39.83 | $3.02 | 21100 |
| 2022-10-03 | 29.46 | $2.85 | 38400 |
| 2022-09-30 | 29.75 | $2.86 | 12400 |
| 2022-09-29 | 27.06 | $2.82 | 101600 |
| 2022-09-28 | 29.77 | $2.92 | 46600 |
| 2022-09-27 | 23.19 | $2.83 | 33000 |
| 2022-09-26 | 20.84 | $2.80 | 223200 |
| 2022-09-23 | 22.59 | $2.88 | 204400 |
| 2022-09-22 | 30.09 | $3.13 | 79500 |
| 2022-09-21 | 37.11 | $3.28 | 18400 |
| 2022-09-20 | 34.19 | $3.25 | 31200 |
| 2022-09-19 | 38.75 | $3.33 | 6400 |
| 2022-09-16 | 39.37 | $3.34 | 21800 |
| 2022-09-15 | 43.34 | $3.40 | 7100 |
| 2022-09-14 | 42.42 | $3.39 | 13500 |
| 2022-09-13 | 43.08 | $3.40 | 139600 |
| 2022-09-12 | 43.73 | $3.41 | 12300 |
| 2022-09-09 | 42.91 | $3.40 | 16200 |
| 2022-09-08 | 42.11 | $3.39 | 40400 |
| 2022-09-07 | 40.53 | $3.37 | 41500 |
| 2022-09-06 | 39.75 | $3.36 | 80600 |
| 2022-09-02 | 43.56 | $3.43 | 13700 |
| 2022-09-01 | 44.72 | $3.45 | 66800 |
| 2022-08-31 | 49.78 | $3.53 | 44900 |
| 2022-08-30 | 48.39 | $3.51 | 47500 |
| 2022-08-29 | 45.54 | $3.47 | 45100 |
| 2022-08-26 | 44.81 | $3.46 | 27600 |
| 2022-08-25 | 48.50 | $3.52 | 65400 |
| 2022-08-24 | 48.50 | $3.52 | 23700 |
| 2022-08-23 | 49.10 | $3.53 | 23900 |
| 2022-08-22 | 49.69 | $3.54 | 76500 |
| 2022-08-19 | 60.81 | $3.70 | 46500 |
| 2022-08-18 | 59.74 | $3.68 | 30800 |
| 2022-08-17 | 59.21 | $3.67 | 40100 |
| 2022-08-16 | 66.70 | $3.76 | 16000 |
| 2022-08-15 | 66.70 | $3.76 | 28900 |
| 2022-08-12 | 67.56 | $3.77 | 48300 |
| 2022-08-11 | 65.45 | $3.72 | 39500 |
| 2022-08-10 | 63.18 | $3.67 | 34100 |
| 2022-08-09 | 60.19 | $3.61 | 26900 |
| 2022-08-08 | 62.60 | $3.64 | 21500 |
| 2022-08-05 | 60.07 | $3.59 | 36700 |
| 2022-08-04 | 60.85 | $3.60 | 35400 |
| 2022-08-03 | 61.61 | $3.61 | 20800 |
| 2022-08-02 | 60.19 | $3.58 | 17700 |
| 2022-08-01 | 60.91 | $3.59 | 47400 |
| 2022-07-29 | 58.57 | $3.54 | 37600 |
| 2022-07-28 | 58.09 | $3.53 | 24800 |
| 2022-07-27 | 52.96 | $3.43 | 39400 |
| 2022-07-26 | 51.83 | $3.41 | 20400 |
| 2022-07-25 | 49.55 | $3.37 | 14900 |
| 2022-07-22 | 52.51 | $3.42 | 73900 |
| 2022-07-21 | 51.41 | $3.40 | 23000 |
| 2022-07-20 | 51.98 | $3.41 | 25300 |
| 2022-07-19 | 49.85 | $3.37 | 30400 |
| 2022-07-18 | 46.48 | $3.31 | 43700 |
| 2022-07-15 | 44.10 | $3.27 | 26100 |
| 2022-07-14 | 40.98 | $3.22 | 20000 |
| 2022-07-13 | 43.76 | $3.28 | 27500 |
| 2022-07-12 | 43.76 | $3.28 | 42100 |
| 2022-07-11 | 42.59 | $3.26 | 29400 |
| 2022-07-08 | 44.35 | $3.30 | 29400 |
| 2022-07-07 | 43.80 | $3.29 | 62900 |
| 2022-07-06 | 41.02 | $3.24 | 34400 |
| 2022-07-05 | 41.02 | $3.24 | 77300 |
| 2022-07-01 | 41.39 | $3.25 | 34900 |
| 2022-06-30 | 38.23 | $3.19 | 13600 |
| 2022-06-29 | 38.56 | $3.20 | 41400 |
| 2022-06-28 | 38.05 | $3.19 | 54300 |
| 2022-06-27 | 39.28 | $3.23 | 25100 |
| 2022-06-24 | 38.33 | $3.21 | 37900 |
| 2022-06-23 | 32.85 | $3.10 | 55100 |
| 2022-06-22 | 34.44 | $3.16 | 23100 |
| 2022-06-21 | 34.97 | $3.18 | 62000 |
| 2022-06-17 | 31.96 | $3.12 | 70400 |
| 2022-06-16 | 28.82 | $3.06 | 77700 |
| 2022-06-15 | 32.36 | $3.21 | 35600 |
| 2022-06-14 | 32.88 | $3.23 | 53600 |
| 2022-06-13 | 34.70 | $3.30 | 75300 |
| 2022-06-10 | 41.21 | $3.51 | 29800 |
| 2022-06-09 | 43.42 | $3.57 | 23100 |
| 2022-06-08 | 45.75 | $3.63 | 10800 |
| 2022-06-07 | 46.54 | $3.65 | 21100 |
| 2022-06-06 | 42.27 | $3.56 | 19100 |
| 2022-06-03 | 43.75 | $3.60 | 4300 |
| 2022-06-02 | 46.86 | $3.68 | 58100 |
| 2022-06-01 | 41.42 | $3.57 | 36200 |
| 2022-05-31 | 41.79 | $3.58 | 45300 |
| 2022-05-27 | 42.51 | $3.60 | 60900 |
| 2022-05-26 | 37.94 | $3.51 | 39000 |
| 2022-05-25 | 33.47 | $3.43 | 46700 |
| 2022-05-24 | 31.12 | $3.39 | 33400 |
| 2022-05-23 | 32.20 | $3.43 | 20500 |
| 2022-05-20 | 29.28 | $3.38 | 75900 |
| 2022-05-19 | 33.07 | $3.52 | 45400 |
| 2022-05-18 | 36.26 | $3.62 | 39300 |
| 2022-05-17 | 38.36 | $3.68 | 40700 |
| 2022-05-16 | 36.01 | $3.64 | 20900 |
| 2022-05-13 | 34.22 | $3.61 | 53700 |
| 2022-05-12 | 29.20 | $3.53 | 69300 |
| 2022-05-11 | 32.43 | $3.64 | 57700 |
| 2022-05-10 | 34.06 | $3.69 | 39500 |
| 2022-05-09 | 29.34 | $3.62 | 38500 |
| 2022-05-06 | 36.41 | $3.82 | 18200 |
| 2022-05-05 | 36.41 | $3.82 | 54300 |
| 2022-05-04 | 45.27 | $4.00 | 26800 |
| 2022-05-03 | 45.27 | $4.00 | 38200 |
| 2022-05-02 | 39.35 | $3.92 | 46400 |
| 2022-04-29 | 43.24 | $3.99 | 21100 |
| 2022-04-28 | 45.69 | $4.03 | 57600 |
| 2022-04-27 | 45.69 | $4.03 | 28800 |
| 2022-04-26 | 44.26 | $4.01 | 17600 |
| 2022-04-25 | 46.59 | $4.05 | 26800 |
| 2022-04-22 | 47.78 | $4.07 | 45400 |
| 2022-04-21 | 60.20 | $4.24 | 23900 |
| 2022-04-20 | 60.20 | $4.24 | 45400 |
| 2022-04-19 | 59.07 | $4.22 | 58600 |
| 2022-04-18 | 56.11 | $4.17 | 68200 |
| 2022-04-14 | 52.87 | $4.12 | 20200 |
| 2022-04-13 | 50.80 | $4.09 | 29900 |
| 2022-04-12 | 47.91 | $4.05 | 36800 |
| 2022-04-11 | 51.51 | $4.10 | 17800 |
| 2022-04-08 | 55.47 | $4.15 | 19100 |
| 2022-04-07 | 50.40 | $4.08 | 60400 |
| 2022-04-06 | 52.85 | $4.11 | 27200 |
| 2022-04-05 | 56.32 | $4.15 | 17700 |
| 2022-04-04 | 60.06 | $4.19 | 54500 |
| 2022-04-01 | 61.03 | $4.20 | 48900 |
| 2022-03-31 | 59.80 | $4.18 | 31100 |
| 2022-03-30 | 56.56 | $4.13 | 15100 |
| 2022-03-29 | 57.44 | $4.14 | 7600 |
| 2022-03-28 | 56.14 | $4.12 | 27700 |
| 2022-03-25 | 58.69 | $4.15 | 21000 |
| 2022-03-24 | 57.46 | $4.13 | 27400 |
| 2022-03-23 | 57.46 | $4.13 | 30600 |
| 2022-03-22 | 59.04 | $4.15 | 25300 |
| 2022-03-21 | 56.79 | $4.11 | 42000 |
| 2022-03-18 | 55.02 | $4.08 | 62400 |
| 2022-03-17 | 55.02 | $4.08 | 24000 |
| 2022-03-16 | 52.08 | $4.03 | 36300 |
| 2022-03-15 | 45.27 | $3.93 | 10500 |
| 2022-03-14 | 45.27 | $3.93 | 14500 |
| 2022-03-11 | 47.72 | $3.97 | 9900 |
| 2022-03-10 | 46.34 | $3.95 | 21600 |
| 2022-03-09 | 45.66 | $3.94 | 39900 |
| 2022-03-08 | 41.43 | $3.88 | 29000 |
| 2022-03-07 | 41.43 | $3.88 | 23100 |
| 2022-03-04 | 46.31 | $3.97 | 21800 |
| 2022-03-03 | 47.50 | $3.99 | 29500 |
| 2022-03-02 | 47.50 | $3.99 | 48000 |
| 2022-03-01 | 48.05 | $4.00 | 22400 |
| 2022-02-28 | 46.87 | $3.98 | 65500 |
| 2022-02-25 | 46.87 | $3.98 | 46700 |
| 2022-02-24 | 40.15 | $3.87 | 43800 |
| 2022-02-23 | 40.60 | $3.88 | 48700 |
| 2022-02-22 | 42.84 | $3.93 | 65300 |
| 2022-02-18 | 48.45 | $4.04 | 53500 |
| 2022-02-17 | 53.27 | $4.12 | 127700 |
| 2022-02-16 | 57.33 | $4.18 | 83200 |
| 2022-02-15 | 50.10 | $4.06 | 81900 |
| 2022-02-14 | 45.74 | $4.00 | 122800 |
| 2022-02-11 | 49.14 | $4.05 | 79100 |
| 2022-02-10 | 52.88 | $4.10 | 85100 |
| 2022-02-09 | 54.45 | $4.12 | 40200 |
| 2022-02-08 | 53.80 | $4.11 | 42400 |
| 2022-02-07 | 54.54 | $4.12 | 51500 |
| 2022-02-04 | 51.35 | $4.07 | 73000 |
| 2022-02-03 | 53.49 | $4.10 | 27300 |
| 2022-02-02 | 54.21 | $4.11 | 143300 |
| 2022-02-01 | 50.43 | $4.05 | 239700 |
| 2022-01-31 | 49.09 | $4.03 | 49400 |
| 2022-01-28 | 45.63 | $3.98 | 18900 |
| 2022-01-27 | 44.91 | $3.97 | 24400 |
| 2022-01-26 | 44.22 | $3.96 | 31100 |
| 2022-01-25 | 42.14 | $3.93 | 58900 |
| 2022-01-24 | 36.11 | $3.85 | 209900 |
| 2022-01-21 | 40.64 | $3.94 | 62900 |
| 2022-01-20 | 49.09 | $4.07 | 81400 |
| 2022-01-19 | 50.62 | $4.09 | 75100 |
| 2022-01-18 | 51.39 | $4.10 | 157000 |
| 2022-01-14 | 51.39 | $4.10 | 42100 |
| 2022-01-13 | 54.35 | $4.14 | 37900 |
| 2022-01-12 | 55.89 | $4.16 | 53600 |
| 2022-01-11 | 55.89 | $4.16 | 47200 |
| 2022-01-10 | 52.24 | $4.10 | 44700 |
| 2022-01-07 | 55.90 | $4.15 | 47700 |
| 2022-01-06 | 51.37 | $4.08 | 24700 |
| 2022-01-05 | 50.69 | $4.07 | 66900 |
| 2022-01-04 | 55.12 | $4.13 | 57700 |
| 2022-01-03 | 53.84 | $4.11 | 44400 |
| 2021-12-31 | 52.56 | $4.09 | 120000 |
| 2021-12-30 | 51.92 | $4.08 | 76500 |
| 2021-12-29 | 51.30 | $4.07 | 70700 |
| 2021-12-28 | 52.59 | $4.09 | 75200 |
| 2021-12-27 | 50.83 | $4.06 | 92600 |
| 2021-12-23 | 46.42 | $3.99 | 28400 |
| 2021-12-22 | 42.20 | $3.93 | 33500 |
| 2021-12-21 | 38.35 | $3.88 | 121500 |
| 2021-12-20 | 34.20 | $3.83 | 45100 |
| 2021-12-17 | 37.04 | $3.89 | 41100 |
| 2021-12-16 | 40.23 | $3.95 | 59300 |
| 2021-12-15 | 40.23 | $3.95 | 50400 |
| 2021-12-14 | 38.64 | $3.93 | 57400 |
| 2021-12-13 | 42.98 | $4.01 | 93300 |
| 2021-12-10 | 46.04 | $4.06 | 30800 |
| 2021-12-09 | 46.04 | $4.06 | 66800 |
| 2021-12-08 | 50.61 | $4.13 | 56300 |
| 2021-12-07 | 52.73 | $4.16 | 34700 |
| 2021-12-06 | 50.77 | $4.13 | 113400 |
| 2021-12-03 | 40.59 | $4.00 | 103300 |
| 2021-12-02 | 46.17 | $4.08 | 264200 |
| 2021-12-01 | 38.09 | $4.00 | 46200 |
| 2021-11-30 | 38.09 | $4.00 | 86700 |
| 2021-11-29 | 42.40 | $4.06 | 253800 |
| 2021-11-26 | 32.77 | $3.98 | 97200 |
| 2021-11-24 | 38.95 | $4.06 | 34700 |
| 2021-11-23 | 39.85 | $4.07 | 37000 |
| 2021-11-22 | 39.85 | $4.07 | 44800 |
| 2021-11-19 | 48.98 | $4.16 | 38900 |
| 2021-11-18 | 51.47 | $4.18 | 11800 |
| 2021-11-17 | 50.27 | $4.17 | 56400 |
| 2021-11-16 | 56.96 | $4.22 | 39700 |
| 2021-11-15 | 54.66 | $4.20 | 88100 |
| 2021-11-12 | 60.82 | $4.24 | 26000 |
| 2021-11-11 | 60.82 | $4.24 | 11600 |
| 2021-11-10 | 59.80 | $4.23 | 31000 |
| 2021-11-09 | 61.32 | $4.24 | 53800 |
| 2021-11-08 | 64.43 | $4.26 | 27000 |
| 2021-11-05 | 62.63 | $4.24 | 35900 |
| 2021-11-04 | 56.33 | $4.18 | 35600 |
| 2021-11-03 | 55.13 | $4.17 | 112000 |
| 2021-11-02 | 56.60 | $4.18 | 59700 |
| 2021-11-01 | 56.60 | $4.18 | 94800 |
| 2021-10-29 | 56.60 | $4.18 | 50600 |
| 2021-10-28 | 57.93 | $4.19 | 144700 |
| 2021-10-27 | 56.97 | $4.18 | 22600 |
| 2021-10-26 | 60.93 | $4.21 | 27800 |
| 2021-10-25 | 60.05 | $4.20 | 25600 |
| 2021-10-22 | 62.74 | $4.22 | 13000 |
| 2021-10-21 | 61.93 | $4.21 | 30500 |
| 2021-10-20 | 61.13 | $4.20 | 39900 |
| 2021-10-19 | 59.51 | $4.18 | 33100 |
| 2021-10-18 | 58.69 | $4.17 | 48700 |
| 2021-10-15 | 61.03 | $4.19 | 24900 |
| 2021-10-14 | 61.03 | $4.19 | 14800 |
| 2021-10-13 | 60.32 | $4.18 | 86300 |
| 2021-10-12 | 53.90 | $4.10 | 21700 |
| 2021-10-11 | 53.00 | $4.09 | 53800 |
| 2021-10-08 | 54.01 | $4.10 | 47200 |
| 2021-10-07 | 50.44 | $4.06 | 33200 |
| 2021-10-06 | 49.51 | $4.05 | 21100 |
| 2021-10-05 | 47.64 | $4.03 | 23600 |
| 2021-10-04 | 45.73 | $4.01 | 74900 |
| 2021-10-01 | 43.79 | $3.99 | 14100 |
| 2021-09-30 | 41.81 | $3.97 | 44200 |
| 2021-09-29 | 44.02 | $4.00 | 30500 |
| 2021-09-28 | 42.08 | $3.98 | 27400 |
| 2021-09-27 | 44.26 | $4.01 | 28900 |
| 2021-09-24 | 45.00 | $4.02 | 15000 |
| 2021-09-23 | 43.20 | $4.00 | 136600 |
| 2021-09-22 | 43.20 | $4.00 | 30200 |
| 2021-09-21 | 39.62 | $3.96 | 16900 |
| 2021-09-20 | 31.41 | $3.88 | 144000 |
| 2021-09-17 | 39.75 | $4.01 | 29100 |
| 2021-09-16 | 42.21 | $4.04 | 21200 |
| 2021-09-15 | 44.85 | $4.07 | 33900 |
| 2021-09-14 | 42.58 | $4.05 | 42100 |
| 2021-09-13 | 42.58 | $4.05 | 17600 |
| 2021-09-10 | 40.36 | $4.03 | 10000 |
| 2021-09-09 | 42.71 | $4.06 | 29300 |
| 2021-09-08 | 41.63 | $4.05 | 70000 |
| 2021-09-07 | 41.63 | $4.05 | 64500 |
| 2021-09-03 | 44.66 | $4.09 | 31200 |
| 2021-09-02 | 42.68 | $4.07 | 29500 |
| 2021-09-01 | 44.18 | $4.09 | 53500 |
| 2021-08-31 | 42.25 | $4.07 | 66100 |
| 2021-08-30 | 42.96 | $4.08 | 48300 |
| 2021-08-27 | 43.65 | $4.09 | 56100 |
| 2021-08-26 | 39.98 | $4.05 | 46300 |
| 2021-08-25 | 43.33 | $4.10 | 77700 |
| 2021-08-24 | 40.49 | $4.07 | 36600 |
| 2021-08-23 | 39.52 | $4.06 | 54200 |
| 2021-08-20 | 38.58 | $4.05 | 48000 |
| 2021-08-19 | 41.01 | $4.09 | 38400 |
| 2021-08-18 | 49.08 | $4.20 | 39100 |
| 2021-08-17 | 52.67 | $4.24 | 31400 |
| 2021-08-16 | 54.56 | $4.26 | 43700 |
| 2021-08-13 | 58.55 | $4.30 | 19400 |
| 2021-08-12 | 56.27 | $4.27 | 13900 |
| 2021-08-11 | 54.69 | $4.25 | 27600 |
| 2021-08-10 | 53.08 | $4.23 | 43900 |
| 2021-08-09 | 53.08 | $4.23 | 8800 |
| 2021-08-06 | 49.86 | $4.19 | 21200 |
| 2021-08-05 | 45.42 | $4.14 | 7500 |
| 2021-08-04 | 43.52 | $4.12 | 8700 |
| 2021-08-03 | 44.26 | $4.13 | 7300 |
| 2021-08-02 | 43.35 | $4.12 | 37900 |
| 2021-07-30 | 44.03 | $4.13 | 20200 |
| 2021-07-29 | 44.69 | $4.14 | 40700 |
| 2021-07-28 | 43.06 | $4.12 | 33100 |
| 2021-07-27 | 43.06 | $4.12 | 10100 |
| 2021-07-26 | 43.06 | $4.12 | 30800 |
| 2021-07-23 | 41.58 | $4.10 | 9100 |
| 2021-07-22 | 44.32 | $4.15 | 30300 |
| 2021-07-21 | 42.15 | $4.12 | 34600 |
| 2021-07-20 | 39.92 | $4.09 | 17600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.71
2025-06-30
Close Price
$4.15
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-30 | -35.71 | $4.15 | — |
| 2025-06-27 | -35.71 | $4.15 | 15500 |
| 2025-06-26 | -35.71 | $4.15 | 128300 |
| 2025-06-25 | -53.57 | $4.10 | 65339 |
| 2025-06-24 | -46.67 | $4.11 | 12631 |
| 2025-06-23 | -51.61 | $4.09 | 54904 |
| 2025-06-20 | -43.75 | $4.11 | 21000 |
| 2025-06-18 | -40.63 | $4.12 | 32611 |
| 2025-06-17 | -53.13 | $4.08 | 6927 |
| 2025-06-16 | -56.25 | $4.07 | 62346 |
| 2025-06-13 | -40.63 | $4.12 | 14446 |
| 2025-06-12 | -34.38 | $4.14 | 29341 |
| 2025-06-11 | -31.25 | $4.15 | 12536 |
| 2025-06-10 | -28.13 | $4.16 | 8148 |
| 2025-06-09 | -31.43 | $4.14 | 33900 |
| 2025-06-06 | -35.00 | $4.11 | 162331 |
| 2025-06-05 | -58.14 | $4.00 | 18800 |
| 2025-06-04 | -45.45 | $4.05 | 17045 |
| 2025-06-03 | -51.02 | $4.00 | 3444 |
| 2025-06-02 | -46.94 | $4.02 | 36900 |
| 2025-05-30 | -46.94 | $4.02 | 58123 |
| 2025-05-29 | -28.57 | $4.11 | 55600 |
| 2025-05-28 | -53.06 | $3.99 | 10843 |
| 2025-05-27 | -57.14 | $3.97 | 25314 |
| 2025-05-23 | -63.27 | $3.94 | 5400 |
| 2025-05-22 | -53.06 | $3.99 | 36400 |
| 2025-05-21 | -22.50 | $4.07 | 47138 |
| 2025-05-20 | -15.00 | $4.10 | 27800 |
| 2025-05-19 | 0.00 | $4.10 | 15601 |
| 2025-05-16 | -12.82 | $4.05 | 31100 |
| 2025-05-15 | -25.64 | $4.00 | 18000 |
| 2025-05-14 | -11.43 | $4.02 | 17536 |
| 2025-05-13 | -12.12 | $4.00 | 35700 |
| 2025-05-12 | -6.90 | $3.98 | 40843 |
| 2025-05-09 | -22.86 | $3.88 | 62813 |
| 2025-05-08 | -31.43 | $3.85 | 21238 |
| 2025-05-07 | -22.81 | $3.83 | 82400 |
| 2025-05-06 | -22.81 | $3.83 | 41000 |
| 2025-05-05 | -22.81 | $3.83 | 23221 |
| 2025-05-02 | -29.41 | $3.87 | 17138 |
| 2025-05-01 | -49.47 | $3.87 | 27500 |
| 2025-04-30 | -49.47 | $3.87 | 58100 |
| 2025-04-29 | -44.21 | $3.92 | 40300 |
| 2025-04-28 | -42.11 | $3.94 | 23901 |
| 2025-04-25 | -42.11 | $3.94 | 8044 |
| 2025-04-24 | -48.45 | $3.89 | 19100 |
| 2025-04-23 | -50.52 | $3.87 | 12300 |
| 2025-04-22 | -61.22 | $3.77 | 37500 |
| 2025-04-21 | -65.31 | $3.73 | 25300 |
| 2025-04-17 | -53.06 | $3.85 | 24700 |
| 2025-04-16 | -61.22 | $3.77 | 19700 |
| 2025-04-15 | -60.20 | $3.78 | 38600 |
| 2025-04-14 | -60.20 | $3.78 | 31400 |
| 2025-04-11 | -71.43 | $3.67 | 20800 |
| 2025-04-10 | -68.37 | $3.70 | 11700 |
| 2025-04-09 | -60.20 | $3.78 | 89100 |
| 2025-04-08 | -89.29 | $3.62 | 87700 |
| 2025-04-07 | -85.71 | $3.65 | 43800 |
| 2025-04-04 | -77.27 | $3.86 | 110000 |
| 2025-04-03 | -77.78 | $4.16 | 63800 |
| 2025-04-02 | -33.33 | $4.28 | 6400 |
| 2025-04-01 | -40.00 | $4.28 | 24000 |
| 2025-03-31 | -45.95 | $4.30 | 16500 |
| 2025-03-28 | -48.72 | $4.30 | 36600 |
| 2025-03-27 | -40.00 | $4.34 | 21100 |
| 2025-03-26 | -47.50 | $4.31 | 6900 |
| 2025-03-25 | -45.00 | $4.32 | 61100 |
| 2025-03-24 | -47.50 | $4.31 | 21100 |
| 2025-03-21 | -62.50 | $4.25 | 75800 |
| 2025-03-20 | -61.11 | $4.31 | 19700 |
| 2025-03-19 | -68.52 | $4.27 | 32000 |
| 2025-03-18 | -74.07 | $4.24 | 7400 |
| 2025-03-17 | -85.19 | $4.18 | 21600 |
| 2025-03-14 | -90.74 | $4.15 | 14400 |
| 2025-03-13 | -96.30 | $4.12 | 14800 |
| 2025-03-12 | -97.92 | $4.17 | 21600 |
| 2025-03-11 | -100.00 | $4.18 | 43900 |
| 2025-03-10 | -97.67 | $4.22 | 43000 |
| 2025-03-07 | -88.37 | $4.26 | 55700 |
| 2025-03-06 | -93.02 | $4.24 | 35400 |
| 2025-03-05 | -97.06 | $4.31 | 27100 |
| 2025-03-04 | -92.31 | $4.40 | 44300 |
| 2025-03-03 | -76.00 | $4.45 | 36900 |
| 2025-02-28 | -92.00 | $4.41 | 59500 |
| 2025-02-27 | -92.00 | $4.41 | 53100 |
| 2025-02-26 | -100.00 | $4.39 | 37100 |
| 2025-02-25 | -88.00 | $4.42 | 31400 |
| 2025-02-24 | -53.33 | $4.48 | 32200 |
| 2025-02-21 | -10.00 | $4.61 | 75100 |
| 2025-02-20 | -17.24 | $4.58 | 57000 |
| 2025-02-19 | -9.52 | $4.53 | 19600 |
| 2025-02-18 | -23.81 | $4.50 | 90700 |
| 2025-02-14 | -20.00 | $4.50 | 13900 |
| 2025-02-13 | -43.33 | $4.42 | 59800 |
| 2025-02-12 | -3.33 | $4.54 | 19900 |
| 2025-02-11 | -32.26 | $4.43 | 27300 |
| 2025-02-10 | -25.00 | $4.44 | 25600 |
| 2025-02-07 | -22.22 | $4.45 | 25100 |
| 2025-02-06 | -22.22 | $4.45 | 24800 |
| 2025-02-05 | -25.00 | $4.44 | 25700 |
| 2025-02-04 | -6.25 | $4.47 | 19300 |
| 2025-02-03 | -12.90 | $4.44 | 11400 |
| 2025-01-31 | -22.58 | $4.41 | 69700 |
| 2025-01-30 | -16.13 | $4.43 | 50000 |
| 2025-01-29 | -22.58 | $4.41 | 17900 |
| 2025-01-28 | -16.13 | $4.43 | 26500 |
| 2025-01-27 | -25.81 | $4.40 | 23700 |
| 2025-01-24 | -29.03 | $4.39 | 35500 |
| 2025-01-23 | -18.18 | $4.42 | 216300 |
| 2025-01-22 | -19.44 | $4.41 | 18400 |
| 2025-01-21 | -30.56 | $4.37 | 36500 |
| 2025-01-17 | -27.03 | $4.38 | 18300 |
| 2025-01-16 | -45.95 | $4.31 | 31900 |
| 2025-01-15 | -48.65 | $4.30 | 29100 |
| 2025-01-14 | -70.27 | $4.22 | 27000 |
| 2025-01-13 | -72.97 | $4.21 | 28500 |
| 2025-01-10 | -56.76 | $4.27 | 68800 |
| 2025-01-08 | -62.16 | $4.25 | 10500 |
| 2025-01-07 | -56.76 | $4.27 | 35500 |
| 2025-01-06 | -32.43 | $4.36 | 42800 |
| 2025-01-03 | -32.43 | $4.36 | 18900 |
| 2025-01-02 | -48.65 | $4.30 | 11300 |
| 2024-12-31 | -72.97 | $4.21 | 76200 |
| 2024-12-30 | -51.61 | $4.26 | 25600 |
| 2024-12-27 | -35.48 | $4.31 | 18800 |
| 2024-12-26 | -38.71 | $4.30 | 26600 |
| 2024-12-24 | -54.84 | $4.25 | 9100 |
| 2024-12-23 | -87.10 | $4.15 | 85600 |
| 2024-12-20 | -80.00 | $4.14 | 27400 |
| 2024-12-19 | -74.29 | $4.16 | 31000 |
| 2024-12-18 | -85.71 | $4.12 | 39600 |
| 2024-12-17 | -40.00 | $4.28 | 7800 |
| 2024-12-16 | -34.29 | $4.30 | 12000 |
| 2024-12-13 | -37.14 | $4.29 | 15000 |
| 2024-12-12 | -34.29 | $4.30 | 16000 |
| 2024-12-11 | -28.57 | $4.32 | 67900 |
| 2024-12-10 | -45.71 | $4.26 | 31100 |
| 2024-12-09 | -37.14 | $4.29 | 24900 |
| 2024-12-06 | -48.57 | $4.25 | 11600 |
| 2024-12-05 | -34.29 | $4.30 | 53100 |
| 2024-12-04 | -32.14 | $4.26 | 9300 |
| 2024-12-03 | -32.26 | $4.25 | 29100 |
| 2024-12-02 | -22.58 | $4.28 | 62100 |
| 2024-11-29 | -4.00 | $4.28 | 35800 |
| 2024-11-27 | -20.00 | $4.24 | 32600 |
| 2024-11-26 | -28.00 | $4.22 | 24800 |
| 2024-11-25 | -28.00 | $4.22 | 82100 |
| 2024-11-22 | -52.00 | $4.16 | 40200 |
| 2024-11-21 | -24.00 | $4.23 | 46700 |
| 2024-11-20 | -20.00 | $4.24 | 45300 |
| 2024-11-19 | -24.00 | $4.23 | 118500 |
| 2024-11-18 | -28.00 | $4.22 | 41200 |
| 2024-11-15 | -16.00 | $4.25 | 76700 |
| 2024-11-14 | -17.65 | $4.18 | 55600 |
| 2024-11-13 | -17.65 | $4.18 | 28600 |
| 2024-11-12 | -23.53 | $4.17 | 13000 |
| 2024-11-11 | -23.53 | $4.17 | 115400 |
| 2024-11-08 | -7.14 | $4.17 | 39800 |
| 2024-11-07 | -21.43 | $4.15 | 76900 |
| 2024-11-06 | -50.00 | $4.11 | 43600 |
| 2024-11-05 | -71.43 | $4.08 | 38700 |
| 2024-11-04 | -92.31 | $4.06 | 91200 |
| 2024-11-01 | -53.85 | $4.11 | 35700 |
| 2024-10-31 | -47.06 | $4.10 | 13200 |
| 2024-10-30 | -29.41 | $4.13 | 20700 |
| 2024-10-29 | -35.29 | $4.12 | 65100 |
| 2024-10-28 | -29.41 | $4.13 | 44100 |
| 2024-10-25 | -41.18 | $4.11 | 168600 |
| 2024-10-24 | -11.76 | $4.16 | 40900 |
| 2024-10-23 | -5.88 | $4.17 | 44000 |
| 2024-10-22 | -5.88 | $4.17 | 54900 |
| 2024-10-21 | -11.76 | $4.16 | 36200 |
| 2024-10-18 | -12.50 | $4.15 | 16900 |
| 2024-10-17 | -27.78 | $4.14 | 34700 |
| 2024-10-16 | -44.44 | $4.11 | 79100 |
| 2024-10-15 | -38.89 | $4.12 | 105600 |
| 2024-10-14 | -33.33 | $4.13 | 118700 |
| 2024-10-11 | -50.00 | $4.10 | 49100 |
| 2024-10-10 | -38.89 | $4.12 | 51400 |
| 2024-10-09 | -50.00 | $4.10 | 124100 |
| 2024-10-08 | -50.00 | $4.10 | 114300 |
| 2024-10-07 | -37.84 | $4.05 | 48600 |
| 2024-10-04 | -37.84 | $4.05 | 183400 |
| 2024-10-03 | -24.32 | $4.10 | 86800 |
| 2024-10-02 | -32.43 | $4.07 | 31700 |
| 2024-10-01 | -27.03 | $4.09 | 48600 |
| 2024-09-30 | -32.43 | $4.07 | 262300 |
| 2024-09-27 | -29.73 | $4.08 | 19900 |
| 2024-09-26 | -37.84 | $4.05 | 70000 |
| 2024-09-25 | -32.43 | $4.07 | 75600 |
| 2024-09-24 | -21.62 | $4.11 | 62300 |
| 2024-09-23 | -16.22 | $4.13 | 41100 |
| 2024-09-20 | -37.84 | $4.05 | 136200 |
| 2024-09-19 | -5.71 | $4.14 | 28100 |
| 2024-09-18 | 0.00 | $4.13 | 29200 |
| 2024-09-17 | 0.00 | $4.12 | 90800 |
| 2024-09-16 | -10.00 | $4.08 | 23500 |
| 2024-09-13 | -3.33 | $4.10 | 39600 |
| 2024-09-12 | -16.67 | $4.06 | 65100 |
| 2024-09-11 | -3.33 | $4.10 | 211900 |
| 2024-09-10 | -94.44 | $3.82 | 49900 |
| 2024-09-09 | -66.67 | $3.85 | 18500 |
| 2024-09-06 | -76.19 | $3.83 | 22000 |
| 2024-09-05 | -64.00 | $3.83 | 47200 |
| 2024-09-04 | -23.08 | $3.93 | 17300 |
| 2024-09-03 | -21.62 | $3.91 | 37500 |
| 2024-08-30 | -12.50 | $3.93 | 122800 |
| 2024-08-29 | -25.00 | $3.87 | 48000 |
| 2024-08-28 | -26.53 | $3.87 | 25700 |
| 2024-08-27 | -28.57 | $3.86 | 23600 |
| 2024-08-26 | -24.49 | $3.88 | 22800 |
| 2024-08-23 | -26.53 | $3.87 | 18900 |
| 2024-08-22 | -32.65 | $3.84 | 29900 |
| 2024-08-21 | -28.30 | $3.89 | 28800 |
| 2024-08-20 | -20.75 | $3.93 | 36500 |
| 2024-08-19 | -18.87 | $3.94 | 27900 |
| 2024-08-16 | -18.64 | $3.99 | 19100 |
| 2024-08-15 | -28.81 | $3.93 | 41200 |
| 2024-08-14 | -32.20 | $3.91 | 9600 |
| 2024-08-13 | -35.59 | $3.89 | 20200 |
| 2024-08-12 | -38.98 | $3.87 | 35500 |
| 2024-08-09 | -42.37 | $3.85 | 30000 |
| 2024-08-08 | -40.68 | $3.86 | 33200 |
| 2024-08-07 | -61.02 | $3.74 | 29900 |
| 2024-08-06 | -64.41 | $3.72 | 20300 |
| 2024-08-05 | -69.49 | $3.69 | 129000 |
| 2024-08-02 | -86.36 | $3.91 | 25300 |
| 2024-08-01 | -75.00 | $3.95 | 32400 |
| 2024-07-31 | -70.00 | $3.96 | 27000 |
| 2024-07-30 | -70.00 | $3.96 | 6100 |
| 2024-07-29 | -54.55 | $3.98 | 18500 |
| 2024-07-26 | -48.15 | $3.97 | 32500 |
| 2024-07-25 | -51.85 | $3.96 | 72400 |
| 2024-07-24 | -34.48 | $4.00 | 8500 |
| 2024-07-23 | -41.38 | $3.98 | 29100 |
| 2024-07-22 | -25.81 | $4.02 | 66100 |
| 2024-07-19 | -28.57 | $3.99 | 28000 |
| 2024-07-18 | -36.67 | $3.96 | 14400 |
| 2024-07-17 | -16.67 | $4.02 | 98200 |
| 2024-07-16 | -10.00 | $4.04 | 79000 |
| 2024-07-15 | -19.35 | $4.01 | 27300 |
| 2024-07-12 | -32.26 | $3.97 | 28400 |
| 2024-07-11 | -32.26 | $3.97 | 34400 |
| 2024-07-10 | -25.81 | $3.99 | 49900 |
| 2024-07-09 | -19.35 | $4.01 | 107400 |
| 2024-07-08 | -12.50 | $3.97 | 24400 |
| 2024-07-05 | -4.17 | $3.99 | 54700 |
| 2024-07-03 | -17.39 | $3.95 | 33300 |
| 2024-07-02 | -5.26 | $3.94 | 13100 |
| 2024-07-01 | -15.79 | $3.92 | 67700 |
| 2024-06-28 | -27.78 | $3.89 | 40300 |
| 2024-06-27 | -38.10 | $3.86 | 59900 |
| 2024-06-26 | -40.91 | $3.85 | 25000 |
| 2024-06-25 | -22.73 | $3.89 | 16200 |
| 2024-06-24 | -31.82 | $3.87 | 25200 |
| 2024-06-21 | -22.73 | $3.89 | 50300 |
| 2024-06-20 | -40.91 | $3.85 | 19200 |
| 2024-06-18 | -27.27 | $3.88 | 76000 |
| 2024-06-17 | -50.00 | $3.83 | 17100 |
| 2024-06-14 | -68.18 | $3.79 | 18000 |
| 2024-06-13 | -54.55 | $3.82 | 38100 |
| 2024-06-12 | -37.50 | $3.87 | 24700 |
| 2024-06-11 | -41.67 | $3.86 | 21400 |
| 2024-06-10 | -45.83 | $3.85 | 182700 |
| 2024-06-07 | -45.83 | $3.85 | 41600 |
| 2024-06-06 | -58.33 | $3.82 | 28000 |
| 2024-06-05 | -41.67 | $3.86 | 27600 |
| 2024-06-04 | -41.67 | $3.86 | 37900 |
| 2024-06-03 | -29.17 | $3.89 | 105500 |
| 2024-05-31 | -45.83 | $3.85 | 68200 |
| 2024-05-30 | -62.50 | $3.81 | 27500 |
| 2024-05-29 | -91.67 | $3.74 | 17800 |
| 2024-05-28 | -90.91 | $3.76 | 37900 |
| 2024-05-24 | -68.00 | $3.79 | 36300 |
| 2024-05-23 | -62.96 | $3.79 | 70400 |
| 2024-05-22 | -34.38 | $3.85 | 37400 |
| 2024-05-21 | -12.50 | $3.92 | 24800 |
| 2024-05-20 | -16.22 | $3.90 | 28200 |
| 2024-05-17 | -24.32 | $3.87 | 43900 |
| 2024-05-16 | -26.19 | $3.85 | 24400 |
| 2024-05-15 | -14.29 | $3.90 | 39000 |
| 2024-05-14 | -2.33 | $3.91 | 186300 |
| 2024-05-13 | -17.50 | $3.82 | 32000 |
| 2024-05-10 | -2.50 | $3.88 | 86300 |
| 2024-05-09 | -2.70 | $3.85 | 79900 |
| 2024-05-08 | -5.71 | $3.82 | 38800 |
| 2024-05-07 | -5.71 | $3.82 | 27900 |
| 2024-05-06 | -5.71 | $3.82 | 21400 |
| 2024-05-03 | -11.43 | $3.80 | 314100 |
| 2024-05-02 | -8.82 | $3.80 | 98100 |
| 2024-05-01 | -3.23 | $3.79 | 23900 |
| 2024-04-30 | -7.14 | $3.75 | 47200 |
| 2024-04-29 | -7.14 | $3.75 | 79100 |
| 2024-04-26 | -21.43 | $3.71 | 33500 |
| 2024-04-25 | -36.67 | $3.68 | 22300 |
| 2024-04-24 | -36.67 | $3.68 | 38900 |
| 2024-04-23 | -40.00 | $3.67 | 24900 |
| 2024-04-22 | -56.67 | $3.62 | 43000 |
| 2024-04-19 | -73.33 | $3.57 | 14800 |
| 2024-04-18 | -83.33 | $3.54 | 23100 |
| 2024-04-17 | -83.33 | $3.54 | 43800 |
| 2024-04-16 | -92.59 | $3.54 | 25200 |
| 2024-04-15 | -100.00 | $3.52 | 43900 |
| 2024-04-12 | -95.45 | $3.58 | 38500 |
| 2024-04-11 | -63.64 | $3.65 | 18300 |
| 2024-04-10 | -81.82 | $3.61 | 79500 |
| 2024-04-09 | -63.64 | $3.65 | 98300 |
| 2024-04-08 | -63.64 | $3.65 | 67800 |
| 2024-04-05 | -63.64 | $3.65 | 26900 |
| 2024-04-04 | -68.18 | $3.64 | 97600 |
| 2024-04-03 | -54.55 | $3.67 | 63900 |
| 2024-04-02 | -59.09 | $3.66 | 141800 |
| 2024-04-01 | -36.36 | $3.71 | 119200 |
| 2024-03-28 | -9.09 | $3.77 | 54600 |
| 2024-03-27 | -5.26 | $3.75 | 56800 |
| 2024-03-26 | -23.53 | $3.70 | 34700 |
| 2024-03-25 | -29.41 | $3.69 | 44800 |
| 2024-03-22 | -35.29 | $3.68 | 59500 |
| 2024-03-21 | -47.37 | $3.65 | 72600 |
| 2024-03-20 | -37.14 | $3.61 | 29200 |
| 2024-03-19 | -40.00 | $3.60 | 4000 |
| 2024-03-18 | -40.00 | $3.60 | 28000 |
| 2024-03-15 | -37.14 | $3.61 | 84900 |
| 2024-03-14 | -37.14 | $3.61 | 44300 |
| 2024-03-13 | -17.14 | $3.68 | 52000 |
| 2024-03-12 | -6.25 | $3.69 | 14100 |
| 2024-03-11 | -9.68 | $3.67 | 35400 |
| 2024-03-08 | -10.34 | $3.65 | 29900 |
| 2024-03-07 | -20.69 | $3.62 | 74300 |
| 2024-03-06 | -27.59 | $3.60 | 48500 |
| 2024-03-05 | -17.24 | $3.63 | 68900 |
| 2024-03-04 | -20.69 | $3.62 | 16000 |
| 2024-03-01 | -20.69 | $3.62 | 51600 |
| 2024-02-29 | -3.45 | $3.67 | 44300 |
| 2024-02-28 | -11.11 | $3.63 | 51900 |
| 2024-02-27 | -11.11 | $3.63 | 31000 |
| 2024-02-26 | -11.11 | $3.63 | 31100 |
| 2024-02-23 | -25.93 | $3.59 | 75600 |
| 2024-02-22 | -33.33 | $3.57 | 35500 |
| 2024-02-21 | -15.00 | $3.63 | 96700 |
| 2024-02-20 | -5.26 | $3.64 | 80700 |
| 2024-02-16 | -10.53 | $3.63 | 18900 |
| 2024-02-15 | -5.26 | $3.64 | 116900 |
| 2024-02-14 | -31.58 | $3.59 | 73000 |
| 2024-02-13 | -52.63 | $3.55 | 83700 |
| 2024-02-12 | -36.84 | $3.58 | 118900 |
| 2024-02-09 | -63.16 | $3.53 | 76100 |
| 2024-02-08 | -71.43 | $3.52 | 61600 |
| 2024-02-07 | -66.67 | $3.53 | 56300 |
| 2024-02-06 | -76.19 | $3.51 | 64100 |
| 2024-02-05 | -80.95 | $3.50 | 28000 |
| 2024-02-02 | -89.47 | $3.50 | 37400 |
| 2024-02-01 | -63.16 | $3.55 | 43200 |
| 2024-01-31 | -63.16 | $3.55 | 43300 |
| 2024-01-30 | -31.58 | $3.61 | 71100 |
| 2024-01-29 | -21.05 | $3.63 | 58100 |
| 2024-01-26 | -26.32 | $3.62 | 44200 |
| 2024-01-25 | -42.11 | $3.59 | 68800 |
| 2024-01-24 | -45.45 | $3.57 | 59500 |
| 2024-01-23 | -44.00 | $3.56 | 69900 |
| 2024-01-22 | -48.00 | $3.55 | 129200 |
| 2024-01-19 | -48.00 | $3.55 | 28200 |
| 2024-01-18 | -44.00 | $3.56 | 97500 |
| 2024-01-17 | -64.00 | $3.51 | 38600 |
| 2024-01-16 | -36.00 | $3.58 | 60300 |
| 2024-01-12 | -24.00 | $3.61 | 25200 |
| 2024-01-11 | -19.35 | $3.61 | 46200 |
| 2024-01-10 | 0.00 | $3.66 | 41800 |
| 2024-01-09 | -6.67 | $3.60 | 26100 |
| 2024-01-08 | -3.23 | $3.61 | 45300 |
| 2024-01-05 | -15.63 | $3.55 | 40600 |
| 2024-01-04 | -3.03 | $3.59 | 29400 |
| 2024-01-03 | -24.24 | $3.51 | 39200 |
| 2024-01-02 | -15.15 | $3.54 | 29300 |
| 2023-12-29 | -3.03 | $3.58 | 33100 |
| 2023-12-28 | 0.00 | $3.59 | 80100 |
| 2023-12-27 | -9.38 | $3.55 | 53000 |
| 2023-12-26 | -15.63 | $3.53 | 38900 |
| 2023-12-22 | -31.25 | $3.48 | 37800 |
| 2023-12-21 | -34.38 | $3.47 | 44000 |
| 2023-12-20 | -15.63 | $3.53 | 19700 |
| 2023-12-19 | -18.75 | $3.52 | 52500 |
| 2023-12-18 | -10.71 | $3.51 | 63600 |
| 2023-12-15 | -21.43 | $3.48 | 32800 |
| 2023-12-14 | 0.00 | $3.49 | 94400 |
| 2023-12-13 | -27.27 | $3.42 | 102800 |
| 2023-12-12 | -40.91 | $3.39 | 70500 |
| 2023-12-11 | -42.86 | $3.36 | 61100 |
| 2023-12-08 | -51.72 | $3.33 | 42300 |
| 2023-12-07 | -51.61 | $3.32 | 26400 |
| 2023-12-06 | -50.00 | $3.30 | 31600 |
| 2023-12-05 | -58.33 | $3.27 | 87800 |
| 2023-12-04 | -58.33 | $3.27 | 113100 |
| 2023-12-01 | -22.22 | $3.40 | 51900 |
| 2023-11-30 | -36.11 | $3.35 | 27000 |
| 2023-11-29 | -26.67 | $3.36 | 70800 |
| 2023-11-28 | -28.57 | $3.34 | 27800 |
| 2023-11-27 | -30.00 | $3.33 | 50900 |
| 2023-11-24 | -30.00 | $3.33 | 88600 |
| 2023-11-22 | -20.00 | $3.38 | 44000 |
| 2023-11-21 | -8.00 | $3.44 | 93700 |
| 2023-11-20 | -2.50 | $3.37 | 54600 |
| 2023-11-17 | -7.50 | $3.35 | 20600 |
| 2023-11-16 | -7.50 | $3.35 | 47600 |
| 2023-11-15 | -12.50 | $3.33 | 91500 |
| 2023-11-14 | -5.00 | $3.36 | 140100 |
| 2023-11-13 | -18.18 | $3.25 | 58200 |
| 2023-11-10 | -21.21 | $3.24 | 43600 |
| 2023-11-09 | -39.39 | $3.18 | 29100 |
| 2023-11-08 | -39.39 | $3.18 | 36200 |
| 2023-11-07 | -36.36 | $3.19 | 45100 |
| 2023-11-06 | -18.18 | $3.25 | 22600 |
| 2023-11-03 | -9.09 | $3.28 | 28000 |
| 2023-11-02 | -16.13 | $3.24 | 21300 |
| 2023-11-01 | -61.29 | $3.10 | 40400 |
| 2023-10-31 | -74.19 | $3.06 | 38800 |
| 2023-10-30 | -93.94 | $3.00 | 9000 |
| 2023-10-27 | -97.87 | $3.01 | 30900 |
| 2023-10-26 | -100.00 | $3.01 | 34300 |
| 2023-10-25 | -100.00 | $3.01 | 24200 |
| 2023-10-24 | -84.44 | $3.09 | 69500 |
| 2023-10-23 | -95.56 | $3.04 | 41200 |
| 2023-10-20 | -97.56 | $3.07 | 31600 |
| 2023-10-19 | -100.00 | $3.10 | 17200 |
| 2023-10-18 | -86.49 | $3.15 | 30100 |
| 2023-10-17 | -75.68 | $3.19 | 20200 |
| 2023-10-16 | -64.86 | $3.23 | 62500 |
| 2023-10-13 | -81.08 | $3.17 | 26600 |
| 2023-10-12 | -81.08 | $3.17 | 47900 |
| 2023-10-11 | -59.46 | $3.25 | 148100 |
| 2023-10-10 | -67.57 | $3.22 | 33600 |
| 2023-10-09 | -64.86 | $3.23 | 30300 |
| 2023-10-06 | -67.57 | $3.22 | 70400 |
| 2023-10-05 | -72.97 | $3.20 | 27600 |
| 2023-10-04 | -78.38 | $3.18 | 29500 |
| 2023-10-03 | -100.00 | $3.20 | 42600 |
| 2023-10-02 | -59.26 | $3.31 | 10000 |
| 2023-09-29 | -29.17 | $3.37 | 68600 |
| 2023-09-28 | -42.86 | $3.36 | 8500 |
| 2023-09-27 | -57.14 | $3.32 | 25900 |
| 2023-09-26 | -67.86 | $3.29 | 46700 |
| 2023-09-25 | -39.29 | $3.37 | 33300 |
| 2023-09-22 | -35.71 | $3.38 | 16400 |
| 2023-09-21 | -50.00 | $3.34 | 38800 |
| 2023-09-20 | -46.43 | $3.35 | 61700 |
| 2023-09-19 | -46.43 | $3.35 | 41500 |
| 2023-09-18 | -39.29 | $3.37 | 24200 |
| 2023-09-15 | -53.57 | $3.33 | 116100 |
| 2023-09-14 | -71.43 | $3.28 | 38300 |
| 2023-09-13 | -78.57 | $3.26 | 25300 |
| 2023-09-12 | -75.86 | $3.27 | 28100 |
| 2023-09-11 | -86.21 | $3.24 | 285300 |
| 2023-09-08 | -85.71 | $3.25 | 10300 |
| 2023-09-07 | -92.86 | $3.23 | 9700 |
| 2023-09-06 | -96.43 | $3.22 | 95600 |
| 2023-09-05 | -78.26 | $3.31 | 28600 |
| 2023-09-01 | -65.22 | $3.34 | 155600 |
| 2023-08-31 | -56.52 | $3.36 | 96400 |
| 2023-08-30 | -52.17 | $3.37 | 35600 |
| 2023-08-29 | -65.22 | $3.34 | 67700 |
| 2023-08-28 | -69.57 | $3.33 | 32600 |
| 2023-08-25 | -82.61 | $3.30 | 5600 |
| 2023-08-24 | -86.96 | $3.29 | 38800 |
| 2023-08-23 | -88.89 | $3.33 | 56100 |
| 2023-08-22 | -87.50 | $3.35 | 46700 |
| 2023-08-21 | -29.41 | $3.44 | 9900 |
| 2023-08-18 | -47.06 | $3.41 | 17800 |
| 2023-08-17 | -58.82 | $3.39 | 6900 |
| 2023-08-16 | -29.41 | $3.44 | 32200 |
| 2023-08-15 | -23.53 | $3.45 | 38000 |
| 2023-08-14 | -11.76 | $3.47 | 32900 |
| 2023-08-11 | -10.00 | $3.47 | 18500 |
| 2023-08-10 | -7.14 | $3.47 | 14200 |
| 2023-08-09 | -3.13 | $3.48 | 17600 |
| 2023-08-08 | -12.50 | $3.45 | 38600 |
| 2023-08-07 | -3.13 | $3.48 | 35100 |
| 2023-08-04 | -15.63 | $3.44 | 32800 |
| 2023-08-03 | -31.25 | $3.39 | 39200 |
| 2023-08-02 | -27.27 | $3.40 | 35500 |
| 2023-08-01 | -27.27 | $3.40 | 114900 |
| 2023-07-31 | -30.30 | $3.39 | 88500 |
| 2023-07-28 | -36.36 | $3.37 | 45400 |
| 2023-07-27 | -36.36 | $3.37 | 34800 |
| 2023-07-26 | -30.30 | $3.39 | 84400 |
| 2023-07-25 | -48.48 | $3.33 | 100000 |
| 2023-07-24 | -16.67 | $3.42 | 42400 |
| 2023-07-21 | -16.67 | $3.42 | 24200 |
| 2023-07-20 | -19.44 | $3.41 | 38400 |
| 2023-07-19 | -16.67 | $3.42 | 58200 |
| 2023-07-18 | -6.45 | $3.41 | 70900 |
| 2023-07-17 | -16.13 | $3.38 | 70000 |
| 2023-07-14 | -25.81 | $3.35 | 62900 |
| 2023-07-13 | -40.63 | $3.30 | 33900 |
| 2023-07-12 | -42.42 | $3.29 | 38800 |
| 2023-07-11 | -45.71 | $3.27 | 25100 |
| 2023-07-10 | -50.00 | $3.24 | 40600 |
| 2023-07-07 | -55.26 | $3.22 | 60600 |
| 2023-07-06 | -68.42 | $3.17 | 34300 |
| 2023-07-05 | -47.62 | $3.23 | 51000 |
| 2023-07-03 | -42.86 | $3.25 | 44200 |
| 2023-06-30 | -37.78 | $3.26 | 31000 |
| 2023-06-29 | -36.17 | $3.26 | 14800 |
| 2023-06-28 | -44.90 | $3.21 | 12200 |
| 2023-06-27 | -50.00 | $3.17 | 8900 |
| 2023-06-26 | -48.21 | $3.16 | 37700 |
| 2023-06-23 | -36.21 | $3.22 | 23600 |
| 2023-06-22 | -37.93 | $3.21 | 34400 |
| 2023-06-21 | -34.48 | $3.23 | 117600 |
| 2023-06-20 | -31.03 | $3.25 | 68000 |
| 2023-06-16 | -6.90 | $3.39 | 149200 |
| 2023-06-15 | -3.03 | $3.17 | 42800 |
| 2023-06-14 | -6.06 | $3.16 | 205000 |
| 2023-06-13 | -3.57 | $3.12 | 14100 |
| 2023-06-12 | -7.41 | $3.10 | 43300 |
| 2023-06-09 | -19.23 | $3.06 | 70300 |
| 2023-06-08 | -11.54 | $3.08 | 32800 |
| 2023-06-07 | -4.17 | $3.08 | 77800 |
| 2023-06-06 | -4.76 | $3.05 | 42200 |
| 2023-06-05 | -19.05 | $3.02 | 6600 |
| 2023-06-02 | -28.57 | $3.00 | 60700 |
| 2023-06-01 | -20.00 | $2.97 | 46200 |
| 2023-05-31 | -33.33 | $2.95 | 40200 |
| 2023-05-30 | -26.67 | $2.96 | 40000 |
| 2023-05-26 | -55.00 | $2.94 | 48100 |
| 2023-05-25 | -90.00 | $2.87 | 27000 |
| 2023-05-24 | -90.00 | $2.87 | 25300 |
| 2023-05-23 | -80.00 | $2.89 | 25000 |
| 2023-05-22 | -80.00 | $2.89 | 46900 |
| 2023-05-19 | -31.82 | $3.00 | 7300 |
| 2023-05-18 | -37.50 | $3.00 | 57500 |
| 2023-05-17 | -62.50 | $2.94 | 25600 |
| 2023-05-16 | -88.46 | $2.88 | 20200 |
| 2023-05-15 | -80.77 | $2.90 | 26400 |
| 2023-05-12 | -88.46 | $2.88 | 42500 |
| 2023-05-11 | -76.92 | $2.91 | 44800 |
| 2023-05-10 | -88.00 | $2.89 | 65200 |
| 2023-05-09 | -84.00 | $2.90 | 21300 |
| 2023-05-08 | -64.00 | $2.95 | 29500 |
| 2023-05-05 | -76.00 | $2.92 | 21300 |
| 2023-05-04 | -96.00 | $2.87 | 19300 |
| 2023-05-03 | -100.00 | $2.92 | 21900 |
| 2023-05-02 | -86.36 | $2.95 | 30600 |
| 2023-05-01 | -65.00 | $3.01 | 25600 |
| 2023-04-28 | -55.00 | $3.03 | 14700 |
| 2023-04-27 | -80.00 | $2.98 | 28400 |
| 2023-04-26 | -88.89 | $2.98 | 7900 |
| 2023-04-25 | -66.67 | $3.02 | 12900 |
| 2023-04-24 | -50.00 | $3.05 | 8500 |
| 2023-04-21 | -33.33 | $3.07 | 32600 |
| 2023-04-20 | -52.38 | $3.03 | 11800 |
| 2023-04-19 | -42.86 | $3.05 | 25200 |
| 2023-04-18 | -71.43 | $2.99 | 120600 |
| 2023-04-17 | -18.75 | $3.08 | 33000 |
| 2023-04-14 | -28.13 | $3.05 | 6300 |
| 2023-04-13 | -34.38 | $3.03 | 24500 |
| 2023-04-12 | -50.00 | $2.98 | 25100 |
| 2023-04-11 | -50.00 | $2.98 | 88600 |
| 2023-04-10 | -36.84 | $3.00 | 28600 |
| 2023-04-06 | -47.06 | $3.03 | 29600 |
| 2023-04-05 | -60.00 | $3.02 | 19200 |
| 2023-04-04 | -50.77 | $3.08 | 27100 |
| 2023-04-03 | -48.53 | $3.11 | 26500 |
| 2023-03-31 | -44.93 | $3.14 | 20100 |
| 2023-03-30 | -53.62 | $3.08 | 20800 |
| 2023-03-29 | -57.97 | $3.05 | 25200 |
| 2023-03-28 | -56.52 | $3.06 | 2700 |
| 2023-03-27 | -56.52 | $3.06 | 30300 |
| 2023-03-24 | -63.77 | $3.01 | 20900 |
| 2023-03-23 | -72.46 | $2.95 | 54300 |
| 2023-03-22 | -69.57 | $2.97 | 62200 |
| 2023-03-21 | -59.42 | $3.04 | 19100 |
| 2023-03-20 | -72.46 | $2.95 | 52300 |
| 2023-03-17 | -88.41 | $2.84 | 36000 |
| 2023-03-16 | -73.91 | $2.94 | 45100 |
| 2023-03-15 | -84.06 | $2.87 | 38100 |
| 2023-03-14 | -75.36 | $2.93 | 125800 |
| 2023-03-13 | -85.51 | $2.86 | 168100 |
| 2023-03-10 | -89.29 | $2.95 | 498800 |
| 2023-03-09 | -80.00 | $3.29 | 29600 |
| 2023-03-08 | -35.00 | $3.38 | 6900 |
| 2023-03-07 | -35.00 | $3.38 | 26800 |
| 2023-03-06 | -10.00 | $3.43 | 35300 |
| 2023-03-03 | -15.00 | $3.42 | 23300 |
| 2023-03-02 | -36.36 | $3.39 | 25600 |
| 2023-03-01 | -36.36 | $3.39 | 46400 |
| 2023-02-28 | -36.36 | $3.39 | 47500 |
| 2023-02-27 | -50.00 | $3.36 | 28600 |
| 2023-02-24 | -64.00 | $3.31 | 26600 |
| 2023-02-23 | -45.71 | $3.31 | 43900 |
| 2023-02-22 | -60.00 | $3.26 | 56100 |
| 2023-02-21 | -34.29 | $3.35 | 90800 |
| 2023-02-17 | -31.43 | $3.36 | 18100 |
| 2023-02-16 | -37.14 | $3.34 | 6200 |
| 2023-02-15 | -31.43 | $3.36 | 23400 |
| 2023-02-14 | -34.29 | $3.35 | 15700 |
| 2023-02-13 | -31.43 | $3.36 | 12000 |
| 2023-02-10 | -48.57 | $3.30 | 21000 |
| 2023-02-09 | -34.29 | $3.35 | 21700 |
| 2023-02-08 | -20.00 | $3.40 | 36100 |
| 2023-02-07 | -25.71 | $3.38 | 39600 |
| 2023-02-06 | -31.43 | $3.36 | 19200 |
| 2023-02-03 | -11.43 | $3.43 | 75600 |
| 2023-02-02 | -8.33 | $3.44 | 72700 |
| 2023-02-01 | -6.06 | $3.39 | 38700 |
| 2023-01-31 | -18.75 | $3.32 | 39700 |
| 2023-01-30 | -22.50 | $3.29 | 43200 |
| 2023-01-27 | -5.00 | $3.36 | 71400 |
| 2023-01-26 | -9.76 | $3.34 | 183900 |
| 2023-01-25 | -12.20 | $3.33 | 40100 |
| 2023-01-24 | -14.63 | $3.32 | 22700 |
| 2023-01-23 | -10.26 | $3.32 | 46500 |
| 2023-01-20 | -25.00 | $3.24 | 12000 |
| 2023-01-19 | -27.03 | $3.23 | 20300 |
| 2023-01-18 | -18.92 | $3.26 | 23800 |
| 2023-01-17 | -2.86 | $3.30 | 13900 |
| 2023-01-13 | -9.09 | $3.26 | 3800 |
| 2023-01-12 | -6.06 | $3.27 | 48500 |
| 2023-01-11 | -33.33 | $3.24 | 62900 |
| 2023-01-10 | -45.24 | $3.19 | 69400 |
| 2023-01-09 | -42.86 | $3.20 | 81400 |
| 2023-01-06 | -38.10 | $3.22 | 35000 |
| 2023-01-05 | -57.14 | $3.14 | 15100 |
| 2023-01-04 | -45.24 | $3.19 | 48100 |
| 2023-01-03 | -59.52 | $3.13 | 71800 |
| 2022-12-30 | -78.72 | $3.06 | 104200 |
| 2022-12-29 | -75.81 | $3.11 | 73700 |
| 2022-12-28 | -77.42 | $3.10 | 86200 |
| 2022-12-27 | -83.87 | $3.06 | 21500 |
| 2022-12-23 | -85.48 | $3.05 | 40000 |
| 2022-12-22 | -79.03 | $3.09 | 43000 |
| 2022-12-21 | -83.87 | $3.06 | 56500 |
| 2022-12-20 | -90.32 | $3.02 | 95000 |
| 2022-12-19 | -96.61 | $3.03 | 87400 |
| 2022-12-16 | -88.46 | $3.11 | 59400 |
| 2022-12-15 | -81.58 | $3.18 | 23200 |
| 2022-12-14 | -77.63 | $3.21 | 35500 |
| 2022-12-13 | -78.95 | $3.20 | 69800 |
| 2022-12-12 | -56.58 | $3.37 | 105300 |
| 2022-12-09 | -78.95 | $3.20 | 52400 |
| 2022-12-08 | -85.53 | $3.15 | 28000 |
| 2022-12-07 | -81.58 | $3.18 | 12600 |
| 2022-12-06 | -82.89 | $3.17 | 253700 |
| 2022-12-05 | -82.89 | $3.17 | 152700 |
| 2022-12-02 | -93.22 | $3.25 | 77700 |
| 2022-12-01 | -59.68 | $3.43 | 45800 |
| 2022-11-30 | -50.00 | $3.49 | 35800 |
| 2022-11-29 | -53.23 | $3.47 | 81200 |
| 2022-11-28 | -79.03 | $3.31 | 56700 |
| 2022-11-25 | -67.74 | $3.38 | 11800 |
| 2022-11-23 | -79.03 | $3.31 | 55300 |
| 2022-11-22 | -76.06 | $3.26 | 224900 |
| 2022-11-21 | -25.32 | $3.60 | 26000 |
| 2022-11-18 | -37.80 | $3.49 | 54600 |
| 2022-11-17 | -15.38 | $3.47 | 19400 |
| 2022-11-16 | -19.18 | $3.43 | 40900 |
| 2022-11-15 | -10.96 | $3.49 | 17700 |
| 2022-11-14 | -12.33 | $3.48 | 32600 |
| 2022-11-11 | -6.85 | $3.52 | 37500 |
| 2022-11-10 | -8.45 | $3.47 | 54100 |
| 2022-11-09 | -17.57 | $3.37 | 51600 |
| 2022-11-08 | -20.27 | $3.35 | 54700 |
| 2022-11-07 | -9.09 | $3.36 | 60700 |
| 2022-11-04 | -5.56 | $3.27 | 17200 |
| 2022-11-03 | -16.67 | $3.21 | 24700 |
| 2022-11-02 | -16.67 | $3.21 | 41100 |
| 2022-11-01 | -3.77 | $3.27 | 27800 |
| 2022-10-31 | -5.77 | $3.25 | 32300 |
| 2022-10-28 | -5.77 | $3.25 | 16100 |
| 2022-10-27 | -13.46 | $3.21 | 302400 |
| 2022-10-26 | -4.65 | $3.14 | 28700 |
| 2022-10-25 | -11.63 | $3.11 | 52100 |
| 2022-10-24 | -9.68 | $3.01 | 29100 |
| 2022-10-21 | -22.58 | $2.97 | 34000 |
| 2022-10-20 | -43.75 | $2.91 | 21200 |
| 2022-10-19 | -69.09 | $2.90 | 28400 |
| 2022-10-18 | -65.00 | $2.94 | 26600 |
| 2022-10-17 | -71.88 | $2.91 | 10300 |
| 2022-10-14 | -82.81 | $2.84 | 14100 |
| 2022-10-13 | -73.44 | $2.90 | 72600 |
| 2022-10-12 | -78.08 | $2.89 | 57300 |
| 2022-10-11 | -79.45 | $2.88 | 71700 |
| 2022-10-10 | -76.62 | $2.91 | 53600 |
| 2022-10-07 | -71.43 | $2.95 | 62200 |
| 2022-10-06 | -72.73 | $2.94 | 31600 |
| 2022-10-05 | -71.43 | $2.95 | 19200 |
| 2022-10-04 | -62.34 | $3.02 | 21100 |
| 2022-10-03 | -84.42 | $2.85 | 38400 |
| 2022-09-30 | -83.12 | $2.86 | 12400 |
| 2022-09-29 | -88.31 | $2.82 | 101600 |
| 2022-09-28 | -85.54 | $2.92 | 46600 |
| 2022-09-27 | -96.39 | $2.83 | 33000 |
| 2022-09-26 | -100.00 | $2.80 | 223200 |
| 2022-09-23 | -93.75 | $2.88 | 204400 |
| 2022-09-22 | -98.04 | $3.13 | 79500 |
| 2022-09-21 | -92.11 | $3.28 | 18400 |
| 2022-09-20 | -100.00 | $3.25 | 31200 |
| 2022-09-19 | -91.43 | $3.33 | 6400 |
| 2022-09-16 | -93.33 | $3.34 | 21800 |
| 2022-09-15 | -81.82 | $3.40 | 7100 |
| 2022-09-14 | -85.11 | $3.39 | 13500 |
| 2022-09-13 | -82.98 | $3.40 | 139600 |
| 2022-09-12 | -83.33 | $3.41 | 12300 |
| 2022-09-09 | -86.00 | $3.40 | 16200 |
| 2022-09-08 | -88.00 | $3.39 | 40400 |
| 2022-09-07 | -92.00 | $3.37 | 41500 |
| 2022-09-06 | -95.92 | $3.36 | 80600 |
| 2022-09-02 | -90.91 | $3.43 | 13700 |
| 2022-09-01 | -86.36 | $3.45 | 66800 |
| 2022-08-31 | -68.18 | $3.53 | 44900 |
| 2022-08-30 | -72.73 | $3.51 | 47500 |
| 2022-08-29 | -81.82 | $3.47 | 45100 |
| 2022-08-26 | -100.00 | $3.46 | 27600 |
| 2022-08-25 | -83.78 | $3.52 | 65400 |
| 2022-08-24 | -81.58 | $3.52 | 23700 |
| 2022-08-23 | -66.67 | $3.53 | 23900 |
| 2022-08-22 | -64.44 | $3.54 | 76500 |
| 2022-08-19 | -27.66 | $3.70 | 46500 |
| 2022-08-18 | -31.91 | $3.68 | 30800 |
| 2022-08-17 | -34.04 | $3.67 | 40100 |
| 2022-08-16 | -14.89 | $3.76 | 16000 |
| 2022-08-15 | -13.46 | $3.76 | 28900 |
| 2022-08-12 | -10.53 | $3.77 | 48300 |
| 2022-08-11 | -9.43 | $3.72 | 39500 |
| 2022-08-10 | -6.25 | $3.67 | 34100 |
| 2022-08-09 | -15.22 | $3.61 | 26900 |
| 2022-08-08 | -8.70 | $3.64 | 21500 |
| 2022-08-05 | -19.57 | $3.59 | 36700 |
| 2022-08-04 | -17.39 | $3.60 | 35400 |
| 2022-08-03 | -15.22 | $3.61 | 20800 |
| 2022-08-02 | -13.04 | $3.58 | 17700 |
| 2022-08-01 | -10.64 | $3.59 | 47400 |
| 2022-07-29 | -20.83 | $3.54 | 37600 |
| 2022-07-28 | 0.00 | $3.53 | 24800 |
| 2022-07-27 | -15.79 | $3.43 | 39400 |
| 2022-07-26 | -16.67 | $3.41 | 20400 |
| 2022-07-25 | -25.71 | $3.37 | 14900 |
| 2022-07-22 | -11.43 | $3.42 | 73900 |
| 2022-07-21 | -8.33 | $3.40 | 23000 |
| 2022-07-20 | -2.86 | $3.41 | 25300 |
| 2022-07-19 | -14.29 | $3.37 | 30400 |
| 2022-07-18 | -18.33 | $3.31 | 43700 |
| 2022-07-15 | -19.64 | $3.27 | 26100 |
| 2022-07-14 | -28.57 | $3.22 | 20000 |
| 2022-07-13 | -17.86 | $3.28 | 27500 |
| 2022-07-12 | -34.29 | $3.28 | 42100 |
| 2022-07-11 | -39.73 | $3.26 | 29400 |
| 2022-07-08 | -40.74 | $3.30 | 29400 |
| 2022-07-07 | -45.98 | $3.29 | 62900 |
| 2022-07-06 | -51.72 | $3.24 | 34400 |
| 2022-07-05 | -52.81 | $3.24 | 77300 |
| 2022-07-01 | -51.69 | $3.25 | 34900 |
| 2022-06-30 | -58.43 | $3.19 | 13600 |
| 2022-06-29 | -57.30 | $3.20 | 41400 |
| 2022-06-28 | -58.43 | $3.19 | 54300 |
| 2022-06-27 | -53.93 | $3.23 | 25100 |
| 2022-06-24 | -56.18 | $3.21 | 37900 |
| 2022-06-23 | -68.54 | $3.10 | 55100 |
| 2022-06-22 | -61.80 | $3.16 | 23100 |
| 2022-06-21 | -59.55 | $3.18 | 62000 |
| 2022-06-17 | -66.29 | $3.12 | 70400 |
| 2022-06-16 | -97.01 | $3.06 | 77700 |
| 2022-06-15 | -92.59 | $3.21 | 35600 |
| 2022-06-14 | -88.89 | $3.23 | 53600 |
| 2022-06-13 | -97.62 | $3.30 | 75300 |
| 2022-06-10 | -51.28 | $3.51 | 29800 |
| 2022-06-09 | -35.90 | $3.57 | 23100 |
| 2022-06-08 | -32.61 | $3.63 | 10800 |
| 2022-06-07 | -28.26 | $3.65 | 21100 |
| 2022-06-06 | -47.83 | $3.56 | 19100 |
| 2022-06-03 | -49.09 | $3.60 | 4300 |
| 2022-06-02 | -47.83 | $3.68 | 58100 |
| 2022-06-01 | -64.29 | $3.57 | 36200 |
| 2022-05-31 | -62.86 | $3.58 | 45300 |
| 2022-05-27 | -60.00 | $3.60 | 60900 |
| 2022-05-26 | -73.24 | $3.51 | 39000 |
| 2022-05-25 | -85.53 | $3.43 | 46700 |
| 2022-05-24 | -90.79 | $3.39 | 33400 |
| 2022-05-23 | -85.53 | $3.43 | 20500 |
| 2022-05-20 | -92.11 | $3.38 | 75900 |
| 2022-05-19 | -95.95 | $3.52 | 45400 |
| 2022-05-18 | -83.54 | $3.62 | 39300 |
| 2022-05-17 | -75.95 | $3.68 | 40700 |
| 2022-05-16 | -81.01 | $3.64 | 20900 |
| 2022-05-13 | -84.81 | $3.61 | 53700 |
| 2022-05-12 | -94.94 | $3.53 | 69300 |
| 2022-05-11 | -96.97 | $3.64 | 57700 |
| 2022-05-10 | -89.39 | $3.69 | 39500 |
| 2022-05-09 | -100.00 | $3.62 | 38500 |
| 2022-05-06 | -80.70 | $3.82 | 18200 |
| 2022-05-05 | -80.70 | $3.82 | 54300 |
| 2022-05-04 | -66.67 | $4.00 | 26800 |
| 2022-05-03 | -66.67 | $4.00 | 38200 |
| 2022-05-02 | -85.71 | $3.92 | 46400 |
| 2022-04-29 | -90.63 | $3.99 | 21100 |
| 2022-04-28 | -80.56 | $4.03 | 57600 |
| 2022-04-27 | -80.56 | $4.03 | 28800 |
| 2022-04-26 | -86.11 | $4.01 | 17600 |
| 2022-04-25 | -75.00 | $4.05 | 26800 |
| 2022-04-22 | -80.65 | $4.07 | 45400 |
| 2022-04-21 | -25.81 | $4.24 | 23900 |
| 2022-04-20 | -25.81 | $4.24 | 45400 |
| 2022-04-19 | -32.26 | $4.22 | 58600 |
| 2022-04-18 | -48.39 | $4.17 | 68200 |
| 2022-04-14 | -64.52 | $4.12 | 20200 |
| 2022-04-13 | -71.88 | $4.09 | 29900 |
| 2022-04-12 | -75.00 | $4.05 | 36800 |
| 2022-04-11 | -56.41 | $4.10 | 17800 |
| 2022-04-08 | -42.50 | $4.15 | 19100 |
| 2022-04-07 | -60.00 | $4.08 | 60400 |
| 2022-04-06 | -51.22 | $4.11 | 27200 |
| 2022-04-05 | -39.53 | $4.15 | 17700 |
| 2022-04-04 | -26.53 | $4.19 | 54500 |
| 2022-04-01 | -24.49 | $4.20 | 48900 |
| 2022-03-31 | -28.57 | $4.18 | 31100 |
| 2022-03-30 | -9.09 | $4.13 | 15100 |
| 2022-03-29 | -6.06 | $4.14 | 7600 |
| 2022-03-28 | -12.12 | $4.12 | 27700 |
| 2022-03-25 | -3.03 | $4.15 | 21000 |
| 2022-03-24 | -9.09 | $4.13 | 27400 |
| 2022-03-23 | -8.57 | $4.13 | 30600 |
| 2022-03-22 | 0.00 | $4.15 | 25300 |
| 2022-03-21 | -3.13 | $4.11 | 42000 |
| 2022-03-18 | -12.50 | $4.08 | 62400 |
| 2022-03-17 | -26.32 | $4.08 | 24000 |
| 2022-03-16 | -41.03 | $4.03 | 36300 |
| 2022-03-15 | -66.67 | $3.93 | 10500 |
| 2022-03-14 | -66.67 | $3.93 | 14500 |
| 2022-03-11 | -56.41 | $3.97 | 9900 |
| 2022-03-10 | -61.54 | $3.95 | 21600 |
| 2022-03-09 | -64.10 | $3.94 | 39900 |
| 2022-03-08 | -79.49 | $3.88 | 29000 |
| 2022-03-07 | -79.49 | $3.88 | 23100 |
| 2022-03-04 | -56.41 | $3.97 | 21800 |
| 2022-03-03 | -51.28 | $3.99 | 29500 |
| 2022-03-02 | -51.28 | $3.99 | 48000 |
| 2022-03-01 | -48.72 | $4.00 | 22400 |
| 2022-02-28 | -53.85 | $3.98 | 65500 |
| 2022-02-25 | -53.85 | $3.98 | 46700 |
| 2022-02-24 | -82.05 | $3.87 | 43800 |
| 2022-02-23 | -79.49 | $3.88 | 48700 |
| 2022-02-22 | -72.22 | $3.93 | 65300 |
| 2022-02-18 | -28.30 | $4.04 | 53500 |
| 2022-02-17 | -13.21 | $4.12 | 127700 |
| 2022-02-16 | -1.89 | $4.18 | 83200 |
| 2022-02-15 | -23.08 | $4.06 | 81900 |
| 2022-02-14 | -34.62 | $4.00 | 122800 |
| 2022-02-11 | -25.00 | $4.05 | 79100 |
| 2022-02-10 | -18.52 | $4.10 | 85100 |
| 2022-02-09 | -16.36 | $4.12 | 40200 |
| 2022-02-08 | -18.18 | $4.11 | 42400 |
| 2022-02-07 | -16.36 | $4.12 | 51500 |
| 2022-02-04 | -25.45 | $4.07 | 73000 |
| 2022-02-03 | -20.00 | $4.10 | 27300 |
| 2022-02-02 | -18.18 | $4.11 | 143300 |
| 2022-02-01 | -29.09 | $4.05 | 239700 |
| 2022-01-31 | -32.73 | $4.03 | 49400 |
| 2022-01-28 | -41.82 | $3.98 | 18900 |
| 2022-01-27 | -43.64 | $3.97 | 24400 |
| 2022-01-26 | -45.45 | $3.96 | 31100 |
| 2022-01-25 | -50.91 | $3.93 | 58900 |
| 2022-01-24 | -65.45 | $3.85 | 209900 |
| 2022-01-21 | -96.43 | $3.94 | 62900 |
| 2022-01-20 | -43.75 | $4.07 | 81400 |
| 2022-01-19 | -30.77 | $4.09 | 75100 |
| 2022-01-18 | -27.50 | $4.10 | 157000 |
| 2022-01-14 | -27.50 | $4.10 | 42100 |
| 2022-01-13 | -17.50 | $4.14 | 37900 |
| 2022-01-12 | -12.50 | $4.16 | 53600 |
| 2022-01-11 | -2.78 | $4.16 | 47200 |
| 2022-01-10 | -14.71 | $4.10 | 44700 |
| 2022-01-07 | 0.00 | $4.15 | 47700 |
| 2022-01-06 | -20.59 | $4.08 | 24700 |
| 2022-01-05 | -29.73 | $4.07 | 66900 |
| 2022-01-04 | -13.51 | $4.13 | 57700 |
| 2022-01-03 | -18.92 | $4.11 | 44400 |
| 2021-12-31 | -24.32 | $4.09 | 120000 |
| 2021-12-30 | -27.03 | $4.08 | 76500 |
| 2021-12-29 | -29.73 | $4.07 | 70700 |
| 2021-12-28 | -24.32 | $4.09 | 75200 |
| 2021-12-27 | -32.43 | $4.06 | 92600 |
| 2021-12-23 | -51.35 | $3.99 | 28400 |
| 2021-12-22 | -67.57 | $3.93 | 33500 |
| 2021-12-21 | -81.08 | $3.88 | 121500 |
| 2021-12-20 | -94.59 | $3.83 | 45100 |
| 2021-12-17 | -93.94 | $3.89 | 41100 |
| 2021-12-16 | -81.25 | $3.95 | 59300 |
| 2021-12-15 | -83.33 | $3.95 | 50400 |
| 2021-12-14 | -96.97 | $3.93 | 57400 |
| 2021-12-13 | -72.73 | $4.01 | 93300 |
| 2021-12-10 | -58.82 | $4.06 | 30800 |
| 2021-12-09 | -58.82 | $4.06 | 66800 |
| 2021-12-08 | -38.24 | $4.13 | 56300 |
| 2021-12-07 | -33.33 | $4.16 | 34700 |
| 2021-12-06 | -41.67 | $4.13 | 113400 |
| 2021-12-03 | -77.78 | $4.00 | 103300 |
| 2021-12-02 | -55.56 | $4.08 | 264200 |
| 2021-12-01 | -77.78 | $4.00 | 46200 |
| 2021-11-30 | -77.78 | $4.00 | 86700 |
| 2021-11-29 | -61.11 | $4.06 | 253800 |
| 2021-11-26 | -83.33 | $3.98 | 97200 |
| 2021-11-24 | -95.65 | $4.06 | 34700 |
| 2021-11-23 | -91.30 | $4.07 | 37000 |
| 2021-11-22 | -95.45 | $4.07 | 44800 |
| 2021-11-19 | -80.00 | $4.16 | 38900 |
| 2021-11-18 | -66.67 | $4.18 | 11800 |
| 2021-11-17 | -73.33 | $4.17 | 56400 |
| 2021-11-16 | -40.00 | $4.22 | 39700 |
| 2021-11-15 | -53.33 | $4.20 | 88100 |
| 2021-11-12 | -26.67 | $4.24 | 26000 |
| 2021-11-11 | -26.67 | $4.24 | 11600 |
| 2021-11-10 | -33.33 | $4.23 | 31000 |
| 2021-11-09 | -22.22 | $4.24 | 53800 |
| 2021-11-08 | -10.53 | $4.26 | 27000 |
| 2021-11-05 | -16.67 | $4.24 | 35900 |
| 2021-11-04 | -35.29 | $4.18 | 35600 |
| 2021-11-03 | -35.00 | $4.17 | 112000 |
| 2021-11-02 | -24.00 | $4.18 | 59700 |
| 2021-11-01 | -24.00 | $4.18 | 94800 |
| 2021-10-29 | -23.08 | $4.18 | 50600 |
| 2021-10-28 | -18.52 | $4.19 | 144700 |
| 2021-10-27 | -21.43 | $4.18 | 22600 |
| 2021-10-26 | -10.71 | $4.21 | 27800 |
| 2021-10-25 | -14.29 | $4.20 | 25600 |
| 2021-10-22 | -7.14 | $4.22 | 13000 |
| 2021-10-21 | -7.41 | $4.21 | 30500 |
| 2021-10-20 | -7.69 | $4.20 | 39900 |
| 2021-10-19 | -12.00 | $4.18 | 33100 |
| 2021-10-18 | -13.79 | $4.17 | 48700 |
| 2021-10-15 | -2.78 | $4.19 | 24900 |
| 2021-10-14 | 0.00 | $4.19 | 14800 |
| 2021-10-13 | -2.86 | $4.18 | 86300 |
| 2021-10-12 | -16.13 | $4.10 | 21700 |
| 2021-10-11 | -19.35 | $4.09 | 53800 |
| 2021-10-08 | -3.70 | $4.10 | 47200 |
| 2021-10-07 | -15.38 | $4.06 | 33200 |
| 2021-10-06 | -16.00 | $4.05 | 21100 |
| 2021-10-05 | -24.00 | $4.03 | 23600 |
| 2021-10-04 | -32.00 | $4.01 | 74900 |
| 2021-10-01 | -44.44 | $3.99 | 14100 |
| 2021-09-30 | -51.85 | $3.97 | 44200 |
| 2021-09-29 | -44.83 | $4.00 | 30500 |
| 2021-09-28 | -56.25 | $3.98 | 27400 |
| 2021-09-27 | -46.88 | $4.01 | 28900 |
| 2021-09-24 | -43.75 | $4.02 | 15000 |
| 2021-09-23 | -50.00 | $4.00 | 136600 |
| 2021-09-22 | -50.00 | $4.00 | 30200 |
| 2021-09-21 | -62.50 | $3.96 | 16900 |
| 2021-09-20 | -87.50 | $3.88 | 144000 |
| 2021-09-17 | -93.75 | $4.01 | 29100 |
| 2021-09-16 | -80.00 | $4.04 | 21200 |
| 2021-09-15 | -78.79 | $4.07 | 33900 |
| 2021-09-14 | -84.85 | $4.05 | 42100 |
| 2021-09-13 | -84.85 | $4.05 | 17600 |
| 2021-09-10 | -90.91 | $4.03 | 10000 |
| 2021-09-09 | -81.82 | $4.06 | 29300 |
| 2021-09-08 | -84.85 | $4.05 | 70000 |
| 2021-09-07 | -84.85 | $4.05 | 64500 |
| 2021-09-03 | -72.73 | $4.09 | 31200 |
| 2021-09-02 | -78.79 | $4.07 | 29500 |
| 2021-09-01 | -72.73 | $4.09 | 53500 |
| 2021-08-31 | -78.79 | $4.07 | 66100 |
| 2021-08-30 | -75.76 | $4.08 | 48300 |
| 2021-08-27 | -72.73 | $4.09 | 56100 |
| 2021-08-26 | -84.85 | $4.05 | 46300 |
| 2021-08-25 | -69.70 | $4.10 | 77700 |
| 2021-08-24 | -78.79 | $4.07 | 36600 |
| 2021-08-23 | -81.82 | $4.06 | 54200 |
| 2021-08-20 | -93.33 | $4.05 | 48000 |
| 2021-08-19 | -85.71 | $4.09 | 38400 |
| 2021-08-18 | -46.43 | $4.20 | 39100 |
| 2021-08-17 | -32.14 | $4.24 | 31400 |
| 2021-08-16 | -18.52 | $4.26 | 43700 |
| 2021-08-13 | 0.00 | $4.30 | 19400 |
| 2021-08-12 | -6.25 | $4.27 | 13900 |
| 2021-08-11 | -6.67 | $4.25 | 27600 |
| 2021-08-10 | -13.33 | $4.23 | 43900 |
| 2021-08-09 | -13.33 | $4.23 | 8800 |
| 2021-08-06 | -4.35 | $4.19 | 21200 |
| 2021-08-05 | -26.09 | $4.14 | 7500 |
| 2021-08-04 | -34.78 | $4.12 | 8700 |
| 2021-08-03 | -30.43 | $4.13 | 7300 |
| 2021-08-02 | -34.78 | $4.12 | 37900 |
| 2021-07-30 | -30.43 | $4.13 | 20200 |
| 2021-07-29 | -26.09 | $4.14 | 40700 |
| 2021-07-28 | -20.51 | $4.12 | 33100 |
| 2021-07-27 | -20.51 | $4.12 | 10100 |
| 2021-07-26 | -20.51 | $4.12 | 30800 |
| 2021-07-23 | -25.64 | $4.10 | 9100 |
| 2021-07-22 | -12.82 | $4.15 | 30300 |
| 2021-07-21 | -20.51 | $4.12 | 34600 |
| 2021-07-20 | -28.21 | $4.09 | 17600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.53
2025-06-30
Close Price
$4.15
Average Directional Index - Detailed Analysis
Minimum
6.55
Average
20.03
Maximum
48.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-30 | 17.53 | $4.15 | — |
| 2025-06-27 | 17.61 | $4.15 | 15500 |
| 2025-06-26 | 17.70 | $4.15 | 128300 |
| 2025-06-25 | 17.93 | $4.10 | 65339 |
| 2025-06-24 | 18.37 | $4.11 | 12631 |
| 2025-06-23 | 18.66 | $4.09 | 54904 |
| 2025-06-20 | 19.04 | $4.11 | 21000 |
| 2025-06-18 | 19.01 | $4.12 | 32611 |
| 2025-06-17 | 19.05 | $4.08 | 6927 |
| 2025-06-16 | 19.45 | $4.07 | 62346 |
| 2025-06-13 | 19.87 | $4.12 | 14446 |
| 2025-06-12 | 20.00 | $4.14 | 29341 |
| 2025-06-11 | 19.97 | $4.15 | 12536 |
| 2025-06-10 | 19.69 | $4.16 | 8148 |
| 2025-06-09 | 19.50 | $4.14 | 33900 |
| 2025-06-06 | 19.35 | $4.11 | 162331 |
| 2025-06-05 | 19.19 | $4.00 | 18800 |
| 2025-06-04 | 20.17 | $4.05 | 17045 |
| 2025-06-03 | 21.05 | $4.00 | 3444 |
| 2025-06-02 | 21.98 | $4.02 | 36900 |
| 2025-05-30 | 22.96 | $4.02 | 58123 |
| 2025-05-29 | 24.15 | $4.11 | 55600 |
| 2025-05-28 | 25.40 | $3.99 | 10843 |
| 2025-05-27 | 26.06 | $3.97 | 25314 |
| 2025-05-23 | 26.75 | $3.94 | 5400 |
| 2025-05-22 | 27.34 | $3.99 | 36400 |
| 2025-05-21 | 27.96 | $4.07 | 47138 |
| 2025-05-20 | 29.36 | $4.10 | 27800 |
| 2025-05-19 | 30.78 | $4.10 | 15601 |
| 2025-05-16 | 32.12 | $4.05 | 31100 |
| 2025-05-15 | 33.32 | $4.00 | 18000 |
| 2025-05-14 | 34.58 | $4.02 | 17536 |
| 2025-05-13 | 35.63 | $4.00 | 35700 |
| 2025-05-12 | 36.59 | $3.98 | 40843 |
| 2025-05-09 | 37.30 | $3.88 | 62813 |
| 2025-05-08 | 37.58 | $3.85 | 21238 |
| 2025-05-07 | 37.36 | $3.83 | 82400 |
| 2025-05-06 | 37.12 | $3.83 | 41000 |
| 2025-05-05 | 36.71 | $3.83 | 23221 |
| 2025-05-02 | 36.51 | $3.87 | 17138 |
| 2025-05-01 | 36.33 | $3.87 | 27500 |
| 2025-04-30 | 36.15 | $3.87 | 58100 |
| 2025-04-29 | 35.95 | $3.92 | 40300 |
| 2025-04-28 | 36.20 | $3.94 | 23901 |
| 2025-04-25 | 36.46 | $3.94 | 8044 |
| 2025-04-24 | 36.60 | $3.89 | 19100 |
| 2025-04-23 | 36.46 | $3.87 | 12300 |
| 2025-04-22 | 36.17 | $3.77 | 37500 |
| 2025-04-21 | 35.18 | $3.73 | 25300 |
| 2025-04-17 | 34.15 | $3.85 | 24700 |
| 2025-04-16 | 33.24 | $3.77 | 19700 |
| 2025-04-15 | 31.81 | $3.78 | 38600 |
| 2025-04-14 | 30.31 | $3.78 | 31400 |
| 2025-04-11 | 28.42 | $3.67 | 20800 |
| 2025-04-10 | 26.42 | $3.70 | 11700 |
| 2025-04-09 | 24.40 | $3.78 | 89100 |
| 2025-04-08 | 22.27 | $3.62 | 87700 |
| 2025-04-07 | 20.38 | $3.65 | 43800 |
| 2025-04-04 | 18.15 | $3.86 | 110000 |
| 2025-04-03 | 16.18 | $4.16 | 63800 |
| 2025-04-02 | 15.86 | $4.28 | 6400 |
| 2025-04-01 | 16.43 | $4.28 | 24000 |
| 2025-03-31 | 17.02 | $4.30 | 16500 |
| 2025-03-28 | 17.55 | $4.30 | 36600 |
| 2025-03-27 | 18.37 | $4.34 | 21100 |
| 2025-03-26 | 19.25 | $4.31 | 6900 |
| 2025-03-25 | 20.17 | $4.32 | 61100 |
| 2025-03-24 | 21.13 | $4.31 | 21100 |
| 2025-03-21 | 21.87 | $4.25 | 75800 |
| 2025-03-20 | 22.65 | $4.31 | 19700 |
| 2025-03-19 | 23.70 | $4.27 | 32000 |
| 2025-03-18 | 24.47 | $4.24 | 7400 |
| 2025-03-17 | 24.80 | $4.18 | 21600 |
| 2025-03-14 | 24.94 | $4.15 | 14400 |
| 2025-03-13 | 24.44 | $4.12 | 14800 |
| 2025-03-12 | 23.91 | $4.17 | 21600 |
| 2025-03-11 | 23.70 | $4.18 | 43900 |
| 2025-03-10 | 23.61 | $4.22 | 43000 |
| 2025-03-07 | 23.77 | $4.26 | 55700 |
| 2025-03-06 | 23.94 | $4.24 | 35400 |
| 2025-03-05 | 24.13 | $4.31 | 27100 |
| 2025-03-04 | 24.94 | $4.40 | 44300 |
| 2025-03-03 | 26.02 | $4.45 | 36900 |
| 2025-02-28 | 26.53 | $4.41 | 59500 |
| 2025-02-27 | 27.06 | $4.41 | 53100 |
| 2025-02-26 | 27.86 | $4.39 | 37100 |
| 2025-02-25 | 28.70 | $4.42 | 31400 |
| 2025-02-24 | 29.28 | $4.48 | 32200 |
| 2025-02-21 | 29.90 | $4.61 | 75100 |
| 2025-02-20 | 29.13 | $4.58 | 57000 |
| 2025-02-19 | 28.37 | $4.53 | 19600 |
| 2025-02-18 | 28.06 | $4.50 | 90700 |
| 2025-02-14 | 28.03 | $4.50 | 13900 |
| 2025-02-13 | 27.56 | $4.42 | 59800 |
| 2025-02-12 | 27.07 | $4.54 | 19900 |
| 2025-02-11 | 26.55 | $4.43 | 27300 |
| 2025-02-10 | 26.48 | $4.44 | 25600 |
| 2025-02-07 | 26.14 | $4.45 | 25100 |
| 2025-02-06 | 25.78 | $4.45 | 24800 |
| 2025-02-05 | 25.47 | $4.44 | 25700 |
| 2025-02-04 | 25.13 | $4.47 | 19300 |
| 2025-02-03 | 24.79 | $4.44 | 11400 |
| 2025-01-31 | 24.67 | $4.41 | 69700 |
| 2025-01-30 | 24.32 | $4.43 | 50000 |
| 2025-01-29 | 24.20 | $4.41 | 17900 |
| 2025-01-28 | 23.85 | $4.43 | 26500 |
| 2025-01-27 | 23.37 | $4.40 | 23700 |
| 2025-01-24 | 23.09 | $4.39 | 35500 |
| 2025-01-23 | 22.47 | $4.42 | 216300 |
| 2025-01-22 | 22.04 | $4.41 | 18400 |
| 2025-01-21 | 21.59 | $4.37 | 36500 |
| 2025-01-17 | 21.29 | $4.38 | 18300 |
| 2025-01-16 | 21.15 | $4.31 | 31900 |
| 2025-01-15 | 21.20 | $4.30 | 29100 |
| 2025-01-14 | 21.05 | $4.22 | 27000 |
| 2025-01-13 | 21.21 | $4.21 | 28500 |
| 2025-01-10 | 21.73 | $4.27 | 68800 |
| 2025-01-08 | 22.28 | $4.25 | 10500 |
| 2025-01-07 | 22.19 | $4.27 | 35500 |
| 2025-01-06 | 22.09 | $4.36 | 42800 |
| 2025-01-03 | 21.24 | $4.36 | 18900 |
| 2025-01-02 | 20.35 | $4.30 | 11300 |
| 2024-12-31 | 19.56 | $4.21 | 76200 |
| 2024-12-30 | 18.73 | $4.26 | 25600 |
| 2024-12-27 | 18.83 | $4.31 | 18800 |
| 2024-12-26 | 18.60 | $4.30 | 26600 |
| 2024-12-24 | 18.37 | $4.25 | 9100 |
| 2024-12-23 | 18.48 | $4.15 | 85600 |
| 2024-12-20 | 18.59 | $4.14 | 27400 |
| 2024-12-19 | 19.09 | $4.16 | 31000 |
| 2024-12-18 | 19.87 | $4.12 | 39600 |
| 2024-12-17 | 20.68 | $4.28 | 7800 |
| 2024-12-16 | 19.86 | $4.30 | 12000 |
| 2024-12-13 | 19.00 | $4.29 | 15000 |
| 2024-12-12 | 18.16 | $4.30 | 16000 |
| 2024-12-11 | 17.01 | $4.32 | 67900 |
| 2024-12-10 | 16.03 | $4.26 | 31100 |
| 2024-12-09 | 15.13 | $4.29 | 24900 |
| 2024-12-06 | 14.19 | $4.25 | 11600 |
| 2024-12-05 | 13.31 | $4.30 | 53100 |
| 2024-12-04 | 12.39 | $4.26 | 9300 |
| 2024-12-03 | 12.35 | $4.25 | 29100 |
| 2024-12-02 | 12.20 | $4.28 | 62100 |
| 2024-11-29 | 11.81 | $4.28 | 35800 |
| 2024-11-27 | 12.00 | $4.24 | 32600 |
| 2024-11-26 | 12.50 | $4.22 | 24800 |
| 2024-11-25 | 12.81 | $4.22 | 82100 |
| 2024-11-22 | 13.14 | $4.16 | 40200 |
| 2024-11-21 | 13.57 | $4.23 | 46700 |
| 2024-11-20 | 12.66 | $4.24 | 45300 |
| 2024-11-19 | 11.70 | $4.23 | 118500 |
| 2024-11-18 | 10.69 | $4.22 | 41200 |
| 2024-11-15 | 9.80 | $4.25 | 76700 |
| 2024-11-14 | 8.86 | $4.18 | 55600 |
| 2024-11-13 | 8.93 | $4.18 | 28600 |
| 2024-11-12 | 9.01 | $4.17 | 13000 |
| 2024-11-11 | 8.80 | $4.17 | 115400 |
| 2024-11-08 | 8.57 | $4.17 | 39800 |
| 2024-11-07 | 8.69 | $4.15 | 76900 |
| 2024-11-06 | 8.93 | $4.11 | 43600 |
| 2024-11-05 | 8.93 | $4.08 | 38700 |
| 2024-11-04 | 8.28 | $4.06 | 91200 |
| 2024-11-01 | 7.70 | $4.11 | 35700 |
| 2024-10-31 | 7.75 | $4.10 | 13200 |
| 2024-10-30 | 7.80 | $4.13 | 20700 |
| 2024-10-29 | 7.86 | $4.12 | 65100 |
| 2024-10-28 | 7.76 | $4.13 | 44100 |
| 2024-10-25 | 7.92 | $4.11 | 168600 |
| 2024-10-24 | 8.08 | $4.16 | 40900 |
| 2024-10-23 | 8.06 | $4.17 | 44000 |
| 2024-10-22 | 8.18 | $4.17 | 54900 |
| 2024-10-21 | 8.30 | $4.16 | 36200 |
| 2024-10-18 | 8.14 | $4.15 | 16900 |
| 2024-10-17 | 8.08 | $4.14 | 34700 |
| 2024-10-16 | 8.03 | $4.11 | 79100 |
| 2024-10-15 | 8.44 | $4.12 | 105600 |
| 2024-10-14 | 8.88 | $4.13 | 118700 |
| 2024-10-11 | 9.34 | $4.10 | 49100 |
| 2024-10-10 | 9.73 | $4.12 | 51400 |
| 2024-10-09 | 10.13 | $4.10 | 124100 |
| 2024-10-08 | 10.56 | $4.10 | 114300 |
| 2024-10-07 | 10.90 | $4.05 | 48600 |
| 2024-10-04 | 11.06 | $4.05 | 183400 |
| 2024-10-03 | 11.23 | $4.10 | 86800 |
| 2024-10-02 | 11.69 | $4.07 | 31700 |
| 2024-10-01 | 12.27 | $4.09 | 48600 |
| 2024-09-30 | 12.87 | $4.07 | 262300 |
| 2024-09-27 | 13.33 | $4.08 | 19900 |
| 2024-09-26 | 13.81 | $4.05 | 70000 |
| 2024-09-25 | 14.48 | $4.07 | 75600 |
| 2024-09-24 | 15.23 | $4.11 | 62300 |
| 2024-09-23 | 15.46 | $4.13 | 41100 |
| 2024-09-20 | 15.77 | $4.05 | 136200 |
| 2024-09-19 | 16.10 | $4.14 | 28100 |
| 2024-09-18 | 15.52 | $4.13 | 29200 |
| 2024-09-17 | 15.09 | $4.12 | 90800 |
| 2024-09-16 | 14.69 | $4.08 | 23500 |
| 2024-09-13 | 14.41 | $4.10 | 39600 |
| 2024-09-12 | 14.10 | $4.06 | 65100 |
| 2024-09-11 | 13.79 | $4.10 | 211900 |
| 2024-09-10 | 13.45 | $3.82 | 49900 |
| 2024-09-09 | 14.00 | $3.85 | 18500 |
| 2024-09-06 | 14.04 | $3.83 | 22000 |
| 2024-09-05 | 14.08 | $3.83 | 47200 |
| 2024-09-04 | 14.19 | $3.93 | 17300 |
| 2024-09-03 | 14.83 | $3.91 | 37500 |
| 2024-08-30 | 15.51 | $3.93 | 122800 |
| 2024-08-29 | 16.22 | $3.87 | 48000 |
| 2024-08-28 | 16.66 | $3.87 | 25700 |
| 2024-08-27 | 16.78 | $3.86 | 23600 |
| 2024-08-26 | 16.90 | $3.88 | 22800 |
| 2024-08-23 | 17.15 | $3.87 | 18900 |
| 2024-08-22 | 17.34 | $3.84 | 29900 |
| 2024-08-21 | 17.14 | $3.89 | 28800 |
| 2024-08-20 | 17.34 | $3.93 | 36500 |
| 2024-08-19 | 17.73 | $3.94 | 27900 |
| 2024-08-16 | 18.21 | $3.99 | 19100 |
| 2024-08-15 | 18.98 | $3.93 | 41200 |
| 2024-08-14 | 19.33 | $3.91 | 9600 |
| 2024-08-13 | 19.54 | $3.89 | 20200 |
| 2024-08-12 | 19.68 | $3.87 | 35500 |
| 2024-08-09 | 19.60 | $3.85 | 30000 |
| 2024-08-08 | 19.66 | $3.86 | 33200 |
| 2024-08-07 | 19.50 | $3.74 | 29900 |
| 2024-08-06 | 18.66 | $3.72 | 20300 |
| 2024-08-05 | 17.30 | $3.69 | 129000 |
| 2024-08-02 | 15.86 | $3.91 | 25300 |
| 2024-08-01 | 16.66 | $3.95 | 32400 |
| 2024-07-31 | 16.71 | $3.96 | 27000 |
| 2024-07-30 | 16.76 | $3.96 | 6100 |
| 2024-07-29 | 16.69 | $3.98 | 18500 |
| 2024-07-26 | 16.60 | $3.97 | 32500 |
| 2024-07-25 | 16.60 | $3.96 | 72400 |
| 2024-07-24 | 16.60 | $4.00 | 8500 |
| 2024-07-23 | 15.99 | $3.98 | 29100 |
| 2024-07-22 | 14.94 | $4.02 | 66100 |
| 2024-07-19 | 13.70 | $3.99 | 28000 |
| 2024-07-18 | 13.12 | $3.96 | 14400 |
| 2024-07-17 | 12.52 | $4.02 | 98200 |
| 2024-07-16 | 11.88 | $4.04 | 79000 |
| 2024-07-15 | 11.28 | $4.01 | 27300 |
| 2024-07-12 | 10.90 | $3.97 | 28400 |
| 2024-07-11 | 10.57 | $3.97 | 34400 |
| 2024-07-10 | 10.12 | $3.99 | 49900 |
| 2024-07-09 | 9.64 | $4.01 | 107400 |
| 2024-07-08 | 8.80 | $3.97 | 24400 |
| 2024-07-05 | 8.53 | $3.99 | 54700 |
| 2024-07-03 | 8.25 | $3.95 | 33300 |
| 2024-07-02 | 8.03 | $3.94 | 13100 |
| 2024-07-01 | 8.13 | $3.92 | 67700 |
| 2024-06-28 | 8.24 | $3.89 | 40300 |
| 2024-06-27 | 8.65 | $3.86 | 59900 |
| 2024-06-26 | 8.95 | $3.85 | 25000 |
| 2024-06-25 | 9.36 | $3.89 | 16200 |
| 2024-06-24 | 9.42 | $3.87 | 25200 |
| 2024-06-21 | 9.82 | $3.89 | 50300 |
| 2024-06-20 | 10.25 | $3.85 | 19200 |
| 2024-06-18 | 10.69 | $3.88 | 76000 |
| 2024-06-17 | 10.55 | $3.83 | 17100 |
| 2024-06-14 | 11.07 | $3.79 | 18000 |
| 2024-06-13 | 11.33 | $3.82 | 38100 |
| 2024-06-12 | 11.67 | $3.87 | 24700 |
| 2024-06-11 | 12.04 | $3.86 | 21400 |
| 2024-06-10 | 12.44 | $3.85 | 182700 |
| 2024-06-07 | 12.87 | $3.85 | 41600 |
| 2024-06-06 | 13.50 | $3.82 | 28000 |
| 2024-06-05 | 14.07 | $3.86 | 27600 |
| 2024-06-04 | 14.68 | $3.86 | 37900 |
| 2024-06-03 | 14.85 | $3.89 | 105500 |
| 2024-05-31 | 15.10 | $3.85 | 68200 |
| 2024-05-30 | 15.87 | $3.81 | 27500 |
| 2024-05-29 | 16.16 | $3.74 | 17800 |
| 2024-05-28 | 15.78 | $3.76 | 37900 |
| 2024-05-24 | 15.70 | $3.79 | 36300 |
| 2024-05-23 | 15.62 | $3.79 | 70400 |
| 2024-05-22 | 15.61 | $3.85 | 37400 |
| 2024-05-21 | 15.85 | $3.92 | 24800 |
| 2024-05-20 | 16.15 | $3.90 | 28200 |
| 2024-05-17 | 16.67 | $3.87 | 43900 |
| 2024-05-16 | 16.97 | $3.85 | 24400 |
| 2024-05-15 | 17.29 | $3.90 | 39000 |
| 2024-05-14 | 17.14 | $3.91 | 186300 |
| 2024-05-13 | 17.34 | $3.82 | 32000 |
| 2024-05-10 | 17.16 | $3.88 | 86300 |
| 2024-05-09 | 16.40 | $3.85 | 79900 |
| 2024-05-08 | 15.85 | $3.82 | 38800 |
| 2024-05-07 | 15.64 | $3.82 | 27900 |
| 2024-05-06 | 15.12 | $3.82 | 21400 |
| 2024-05-03 | 14.56 | $3.80 | 314100 |
| 2024-05-02 | 13.98 | $3.80 | 98100 |
| 2024-05-01 | 13.45 | $3.79 | 23900 |
| 2024-04-30 | 13.15 | $3.75 | 47200 |
| 2024-04-29 | 13.09 | $3.75 | 79100 |
| 2024-04-26 | 13.04 | $3.71 | 33500 |
| 2024-04-25 | 13.46 | $3.68 | 22300 |
| 2024-04-24 | 14.00 | $3.68 | 38900 |
| 2024-04-23 | 14.56 | $3.67 | 24900 |
| 2024-04-22 | 15.16 | $3.62 | 43000 |
| 2024-04-19 | 15.10 | $3.57 | 14800 |
| 2024-04-18 | 14.50 | $3.54 | 23100 |
| 2024-04-17 | 13.59 | $3.54 | 43800 |
| 2024-04-16 | 12.62 | $3.54 | 25200 |
| 2024-04-15 | 11.91 | $3.52 | 43900 |
| 2024-04-12 | 11.16 | $3.58 | 38500 |
| 2024-04-11 | 10.78 | $3.65 | 18300 |
| 2024-04-10 | 10.76 | $3.61 | 79500 |
| 2024-04-09 | 10.61 | $3.65 | 98300 |
| 2024-04-08 | 10.55 | $3.65 | 67800 |
| 2024-04-05 | 10.87 | $3.65 | 26900 |
| 2024-04-04 | 11.22 | $3.64 | 97600 |
| 2024-04-03 | 11.67 | $3.67 | 63900 |
| 2024-04-02 | 12.12 | $3.66 | 141800 |
| 2024-04-01 | 12.59 | $3.71 | 119200 |
| 2024-03-28 | 12.56 | $3.77 | 54600 |
| 2024-03-27 | 12.30 | $3.75 | 56800 |
| 2024-03-26 | 12.28 | $3.70 | 34700 |
| 2024-03-25 | 12.82 | $3.69 | 44800 |
| 2024-03-22 | 13.38 | $3.68 | 59500 |
| 2024-03-21 | 13.98 | $3.65 | 72600 |
| 2024-03-20 | 14.54 | $3.61 | 29200 |
| 2024-03-19 | 14.60 | $3.60 | 4000 |
| 2024-03-18 | 14.67 | $3.60 | 28000 |
| 2024-03-15 | 14.41 | $3.61 | 84900 |
| 2024-03-14 | 14.14 | $3.61 | 44300 |
| 2024-03-13 | 14.08 | $3.68 | 52000 |
| 2024-03-12 | 14.50 | $3.69 | 14100 |
| 2024-03-11 | 14.64 | $3.67 | 35400 |
| 2024-03-08 | 14.95 | $3.65 | 29900 |
| 2024-03-07 | 15.08 | $3.62 | 74300 |
| 2024-03-06 | 15.00 | $3.60 | 48500 |
| 2024-03-05 | 14.82 | $3.63 | 68900 |
| 2024-03-04 | 14.84 | $3.62 | 16000 |
| 2024-03-01 | 14.56 | $3.62 | 51600 |
| 2024-02-29 | 14.48 | $3.67 | 44300 |
| 2024-02-28 | 14.40 | $3.63 | 51900 |
| 2024-02-27 | 13.91 | $3.63 | 31000 |
| 2024-02-26 | 13.53 | $3.63 | 31100 |
| 2024-02-23 | 13.03 | $3.59 | 75600 |
| 2024-02-22 | 12.41 | $3.57 | 35500 |
| 2024-02-21 | 11.56 | $3.63 | 96700 |
| 2024-02-20 | 12.05 | $3.64 | 80700 |
| 2024-02-16 | 12.66 | $3.63 | 18900 |
| 2024-02-15 | 12.89 | $3.64 | 116900 |
| 2024-02-14 | 13.13 | $3.59 | 73000 |
| 2024-02-13 | 13.69 | $3.55 | 83700 |
| 2024-02-12 | 14.18 | $3.58 | 118900 |
| 2024-02-09 | 14.55 | $3.53 | 76100 |
| 2024-02-08 | 15.18 | $3.52 | 61600 |
| 2024-02-07 | 15.83 | $3.53 | 56300 |
| 2024-02-06 | 16.61 | $3.51 | 64100 |
| 2024-02-05 | 17.34 | $3.50 | 28000 |
| 2024-02-02 | 17.90 | $3.50 | 37400 |
| 2024-02-01 | 18.80 | $3.55 | 43200 |
| 2024-01-31 | 19.55 | $3.55 | 43300 |
| 2024-01-30 | 20.01 | $3.61 | 71100 |
| 2024-01-29 | 19.89 | $3.63 | 58100 |
| 2024-01-26 | 19.77 | $3.62 | 44200 |
| 2024-01-25 | 19.88 | $3.59 | 68800 |
| 2024-01-24 | 20.25 | $3.57 | 59500 |
| 2024-01-23 | 20.73 | $3.56 | 69900 |
| 2024-01-22 | 21.24 | $3.55 | 129200 |
| 2024-01-19 | 21.78 | $3.55 | 28200 |
| 2024-01-18 | 22.67 | $3.56 | 97500 |
| 2024-01-17 | 23.52 | $3.51 | 38600 |
| 2024-01-16 | 24.41 | $3.58 | 60300 |
| 2024-01-12 | 24.56 | $3.61 | 25200 |
| 2024-01-11 | 24.26 | $3.61 | 46200 |
| 2024-01-10 | 23.95 | $3.66 | 41800 |
| 2024-01-09 | 23.51 | $3.60 | 26100 |
| 2024-01-08 | 23.35 | $3.61 | 45300 |
| 2024-01-05 | 22.95 | $3.55 | 40600 |
| 2024-01-04 | 22.72 | $3.59 | 29400 |
| 2024-01-03 | 22.26 | $3.51 | 39200 |
| 2024-01-02 | 22.20 | $3.54 | 29300 |
| 2023-12-29 | 21.93 | $3.58 | 33100 |
| 2023-12-28 | 21.30 | $3.59 | 80100 |
| 2023-12-27 | 20.64 | $3.55 | 53000 |
| 2023-12-26 | 20.05 | $3.53 | 38900 |
| 2023-12-22 | 19.44 | $3.48 | 37800 |
| 2023-12-21 | 18.89 | $3.47 | 44000 |
| 2023-12-20 | 18.65 | $3.53 | 19700 |
| 2023-12-19 | 17.79 | $3.52 | 52500 |
| 2023-12-18 | 16.88 | $3.51 | 63600 |
| 2023-12-15 | 16.18 | $3.48 | 32800 |
| 2023-12-14 | 15.24 | $3.49 | 94400 |
| 2023-12-13 | 14.52 | $3.42 | 102800 |
| 2023-12-12 | 14.12 | $3.39 | 70500 |
| 2023-12-11 | 13.75 | $3.36 | 61100 |
| 2023-12-08 | 13.70 | $3.33 | 42300 |
| 2023-12-07 | 13.84 | $3.32 | 26400 |
| 2023-12-06 | 14.07 | $3.30 | 31600 |
| 2023-12-05 | 14.45 | $3.27 | 87800 |
| 2023-12-04 | 14.92 | $3.27 | 113100 |
| 2023-12-01 | 15.42 | $3.40 | 51900 |
| 2023-11-30 | 15.31 | $3.35 | 27000 |
| 2023-11-29 | 15.37 | $3.36 | 70800 |
| 2023-11-28 | 15.28 | $3.34 | 27800 |
| 2023-11-27 | 15.41 | $3.33 | 50900 |
| 2023-11-24 | 15.62 | $3.33 | 88600 |
| 2023-11-22 | 15.53 | $3.38 | 44000 |
| 2023-11-21 | 15.72 | $3.44 | 93700 |
| 2023-11-20 | 15.35 | $3.37 | 54600 |
| 2023-11-17 | 15.58 | $3.35 | 20600 |
| 2023-11-16 | 15.83 | $3.35 | 47600 |
| 2023-11-15 | 16.15 | $3.33 | 91500 |
| 2023-11-14 | 16.33 | $3.36 | 140100 |
| 2023-11-13 | 16.52 | $3.25 | 58200 |
| 2023-11-10 | 17.25 | $3.24 | 43600 |
| 2023-11-09 | 17.87 | $3.18 | 29100 |
| 2023-11-08 | 18.52 | $3.18 | 36200 |
| 2023-11-07 | 18.99 | $3.19 | 45100 |
| 2023-11-06 | 19.79 | $3.25 | 22600 |
| 2023-11-03 | 20.44 | $3.28 | 28000 |
| 2023-11-02 | 21.12 | $3.24 | 21300 |
| 2023-11-01 | 22.22 | $3.10 | 40400 |
| 2023-10-31 | 22.74 | $3.06 | 38800 |
| 2023-10-30 | 22.30 | $3.00 | 9000 |
| 2023-10-27 | 21.38 | $3.01 | 30900 |
| 2023-10-26 | 20.51 | $3.01 | 34300 |
| 2023-10-25 | 19.65 | $3.01 | 24200 |
| 2023-10-24 | 18.75 | $3.09 | 69500 |
| 2023-10-23 | 18.11 | $3.04 | 41200 |
| 2023-10-20 | 17.22 | $3.07 | 31600 |
| 2023-10-19 | 16.50 | $3.10 | 17200 |
| 2023-10-18 | 15.97 | $3.15 | 30100 |
| 2023-10-17 | 15.73 | $3.19 | 20200 |
| 2023-10-16 | 15.67 | $3.23 | 62500 |
| 2023-10-13 | 15.42 | $3.17 | 26600 |
| 2023-10-12 | 14.86 | $3.17 | 47900 |
| 2023-10-11 | 14.27 | $3.25 | 148100 |
| 2023-10-10 | 13.88 | $3.22 | 33600 |
| 2023-10-09 | 13.46 | $3.23 | 30300 |
| 2023-10-06 | 13.53 | $3.22 | 70400 |
| 2023-10-05 | 13.60 | $3.20 | 27600 |
| 2023-10-04 | 13.33 | $3.18 | 29500 |
| 2023-10-03 | 12.96 | $3.20 | 42600 |
| 2023-10-02 | 13.21 | $3.31 | 10000 |
| 2023-09-29 | 13.42 | $3.37 | 68600 |
| 2023-09-28 | 13.02 | $3.36 | 8500 |
| 2023-09-27 | 13.17 | $3.32 | 25900 |
| 2023-09-26 | 13.60 | $3.29 | 46700 |
| 2023-09-25 | 14.06 | $3.37 | 33300 |
| 2023-09-22 | 14.22 | $3.38 | 16400 |
| 2023-09-21 | 14.49 | $3.34 | 38800 |
| 2023-09-20 | 14.93 | $3.35 | 61700 |
| 2023-09-19 | 14.89 | $3.35 | 41500 |
| 2023-09-18 | 15.09 | $3.37 | 24200 |
| 2023-09-15 | 15.47 | $3.33 | 116100 |
| 2023-09-14 | 15.87 | $3.28 | 38300 |
| 2023-09-13 | 15.91 | $3.26 | 25300 |
| 2023-09-12 | 15.96 | $3.27 | 28100 |
| 2023-09-11 | 16.01 | $3.24 | 285300 |
| 2023-09-08 | 15.95 | $3.25 | 10300 |
| 2023-09-07 | 16.21 | $3.23 | 9700 |
| 2023-09-06 | 16.48 | $3.22 | 95600 |
| 2023-09-05 | 16.77 | $3.31 | 28600 |
| 2023-09-01 | 17.46 | $3.34 | 155600 |
| 2023-08-31 | 18.08 | $3.36 | 96400 |
| 2023-08-30 | 18.44 | $3.37 | 35600 |
| 2023-08-29 | 19.05 | $3.34 | 67700 |
| 2023-08-28 | 19.69 | $3.33 | 32600 |
| 2023-08-25 | 19.92 | $3.30 | 5600 |
| 2023-08-24 | 19.80 | $3.29 | 38800 |
| 2023-08-23 | 19.67 | $3.33 | 56100 |
| 2023-08-22 | 19.94 | $3.35 | 46700 |
| 2023-08-21 | 20.41 | $3.44 | 9900 |
| 2023-08-18 | 21.25 | $3.41 | 17800 |
| 2023-08-17 | 22.36 | $3.39 | 6900 |
| 2023-08-16 | 23.52 | $3.44 | 32200 |
| 2023-08-15 | 24.18 | $3.45 | 38000 |
| 2023-08-14 | 24.75 | $3.47 | 32900 |
| 2023-08-11 | 25.10 | $3.47 | 18500 |
| 2023-08-10 | 25.46 | $3.47 | 14200 |
| 2023-08-09 | 25.93 | $3.48 | 17600 |
| 2023-08-08 | 26.19 | $3.45 | 38600 |
| 2023-08-07 | 26.79 | $3.48 | 35100 |
| 2023-08-04 | 26.94 | $3.44 | 32800 |
| 2023-08-03 | 27.34 | $3.39 | 39200 |
| 2023-08-02 | 28.10 | $3.40 | 35500 |
| 2023-08-01 | 28.67 | $3.40 | 114900 |
| 2023-07-31 | 29.27 | $3.39 | 88500 |
| 2023-07-28 | 29.66 | $3.37 | 45400 |
| 2023-07-27 | 30.07 | $3.37 | 34800 |
| 2023-07-26 | 30.58 | $3.39 | 84400 |
| 2023-07-25 | 31.11 | $3.33 | 100000 |
| 2023-07-24 | 31.67 | $3.42 | 42400 |
| 2023-07-21 | 31.64 | $3.42 | 24200 |
| 2023-07-20 | 31.66 | $3.41 | 38400 |
| 2023-07-19 | 31.58 | $3.42 | 58200 |
| 2023-07-18 | 31.29 | $3.41 | 70900 |
| 2023-07-17 | 31.28 | $3.38 | 70000 |
| 2023-07-14 | 31.28 | $3.35 | 62900 |
| 2023-07-13 | 31.67 | $3.30 | 33900 |
| 2023-07-12 | 32.26 | $3.29 | 38800 |
| 2023-07-11 | 31.80 | $3.27 | 25100 |
| 2023-07-10 | 31.53 | $3.24 | 40600 |
| 2023-07-07 | 31.30 | $3.22 | 60600 |
| 2023-07-06 | 31.12 | $3.17 | 34300 |
| 2023-07-05 | 31.09 | $3.23 | 51000 |
| 2023-07-03 | 30.36 | $3.25 | 44200 |
| 2023-06-30 | 29.33 | $3.26 | 31000 |
| 2023-06-29 | 28.25 | $3.26 | 14800 |
| 2023-06-28 | 27.42 | $3.21 | 12200 |
| 2023-06-27 | 26.80 | $3.17 | 8900 |
| 2023-06-26 | 26.27 | $3.16 | 37700 |
| 2023-06-23 | 25.81 | $3.22 | 23600 |
| 2023-06-22 | 24.85 | $3.21 | 34400 |
| 2023-06-21 | 23.83 | $3.23 | 117600 |
| 2023-06-20 | 22.27 | $3.25 | 68000 |
| 2023-06-16 | 20.63 | $3.39 | 149200 |
| 2023-06-15 | 18.90 | $3.17 | 42800 |
| 2023-06-14 | 18.39 | $3.16 | 205000 |
| 2023-06-13 | 17.86 | $3.12 | 14100 |
| 2023-06-12 | 17.70 | $3.10 | 43300 |
| 2023-06-09 | 17.62 | $3.06 | 70300 |
| 2023-06-08 | 17.62 | $3.08 | 32800 |
| 2023-06-07 | 17.62 | $3.08 | 77800 |
| 2023-06-06 | 17.78 | $3.05 | 42200 |
| 2023-06-05 | 18.30 | $3.02 | 6600 |
| 2023-06-02 | 19.04 | $3.00 | 60700 |
| 2023-06-01 | 19.81 | $2.97 | 46200 |
| 2023-05-31 | 20.39 | $2.95 | 40200 |
| 2023-05-30 | 21.01 | $2.96 | 40000 |
| 2023-05-26 | 21.34 | $2.94 | 48100 |
| 2023-05-25 | 21.58 | $2.87 | 27000 |
| 2023-05-24 | 21.25 | $2.87 | 25300 |
| 2023-05-23 | 20.91 | $2.89 | 25000 |
| 2023-05-22 | 20.76 | $2.89 | 46900 |
| 2023-05-19 | 20.24 | $3.00 | 7300 |
| 2023-05-18 | 20.54 | $3.00 | 57500 |
| 2023-05-17 | 20.85 | $2.94 | 25600 |
| 2023-05-16 | 20.69 | $2.88 | 20200 |
| 2023-05-15 | 20.12 | $2.90 | 26400 |
| 2023-05-12 | 19.52 | $2.88 | 42500 |
| 2023-05-11 | 18.62 | $2.91 | 44800 |
| 2023-05-10 | 17.68 | $2.89 | 65200 |
| 2023-05-09 | 16.94 | $2.90 | 21300 |
| 2023-05-08 | 16.22 | $2.95 | 29500 |
| 2023-05-05 | 15.73 | $2.92 | 21300 |
| 2023-05-04 | 14.72 | $2.87 | 19300 |
| 2023-05-03 | 13.66 | $2.92 | 21900 |
| 2023-05-02 | 12.93 | $2.95 | 30600 |
| 2023-05-01 | 12.15 | $3.01 | 25600 |
| 2023-04-28 | 11.94 | $3.03 | 14700 |
| 2023-04-27 | 11.60 | $2.98 | 28400 |
| 2023-04-26 | 11.24 | $2.98 | 7900 |
| 2023-04-25 | 11.17 | $3.02 | 12900 |
| 2023-04-24 | 11.36 | $3.05 | 8500 |
| 2023-04-21 | 11.92 | $3.07 | 32600 |
| 2023-04-20 | 12.51 | $3.03 | 11800 |
| 2023-04-19 | 12.85 | $3.05 | 25200 |
| 2023-04-18 | 13.20 | $2.99 | 120600 |
| 2023-04-17 | 13.09 | $3.08 | 33000 |
| 2023-04-14 | 13.12 | $3.05 | 6300 |
| 2023-04-13 | 13.15 | $3.03 | 24500 |
| 2023-04-12 | 13.09 | $2.98 | 25100 |
| 2023-04-11 | 13.03 | $2.98 | 88600 |
| 2023-04-10 | 12.97 | $3.00 | 28600 |
| 2023-04-06 | 12.90 | $3.03 | 29600 |
| 2023-04-05 | 12.83 | $3.02 | 19200 |
| 2023-04-04 | 12.93 | $3.08 | 27100 |
| 2023-04-03 | 13.46 | $3.11 | 26500 |
| 2023-03-31 | 14.02 | $3.14 | 20100 |
| 2023-03-30 | 14.61 | $3.08 | 20800 |
| 2023-03-29 | 14.98 | $3.05 | 25200 |
| 2023-03-28 | 15.37 | $3.06 | 2700 |
| 2023-03-27 | 15.52 | $3.06 | 30300 |
| 2023-03-24 | 15.68 | $3.01 | 20900 |
| 2023-03-23 | 15.67 | $2.95 | 54300 |
| 2023-03-22 | 15.75 | $2.97 | 62200 |
| 2023-03-21 | 15.82 | $3.04 | 19100 |
| 2023-03-20 | 15.50 | $2.95 | 52300 |
| 2023-03-17 | 14.78 | $2.84 | 36000 |
| 2023-03-16 | 14.03 | $2.94 | 45100 |
| 2023-03-15 | 13.23 | $2.87 | 38100 |
| 2023-03-14 | 12.10 | $2.93 | 125800 |
| 2023-03-13 | 11.06 | $2.86 | 168100 |
| 2023-03-10 | 8.91 | $2.95 | 498800 |
| 2023-03-09 | 6.99 | $3.29 | 29600 |
| 2023-03-08 | 6.55 | $3.38 | 6900 |
| 2023-03-07 | 6.84 | $3.38 | 26800 |
| 2023-03-06 | 7.18 | $3.43 | 35300 |
| 2023-03-03 | 7.10 | $3.42 | 23300 |
| 2023-03-02 | 7.17 | $3.39 | 25600 |
| 2023-03-01 | 7.53 | $3.39 | 46400 |
| 2023-02-28 | 7.60 | $3.39 | 47500 |
| 2023-02-27 | 7.92 | $3.36 | 28600 |
| 2023-02-24 | 8.16 | $3.31 | 26600 |
| 2023-02-23 | 8.33 | $3.31 | 43900 |
| 2023-02-22 | 8.24 | $3.26 | 56100 |
| 2023-02-21 | 7.87 | $3.35 | 90800 |
| 2023-02-17 | 7.84 | $3.36 | 18100 |
| 2023-02-16 | 7.97 | $3.34 | 6200 |
| 2023-02-15 | 8.25 | $3.36 | 23400 |
| 2023-02-14 | 8.56 | $3.35 | 15700 |
| 2023-02-13 | 8.72 | $3.36 | 12000 |
| 2023-02-10 | 8.89 | $3.30 | 21000 |
| 2023-02-09 | 8.76 | $3.35 | 21700 |
| 2023-02-08 | 9.10 | $3.40 | 36100 |
| 2023-02-07 | 9.52 | $3.38 | 39600 |
| 2023-02-06 | 9.75 | $3.36 | 19200 |
| 2023-02-03 | 9.99 | $3.43 | 75600 |
| 2023-02-02 | 10.37 | $3.44 | 72700 |
| 2023-02-01 | 10.67 | $3.39 | 38700 |
| 2023-01-31 | 11.08 | $3.32 | 39700 |
| 2023-01-30 | 11.08 | $3.29 | 43200 |
| 2023-01-27 | 11.07 | $3.36 | 71400 |
| 2023-01-26 | 11.06 | $3.34 | 183900 |
| 2023-01-25 | 10.92 | $3.33 | 40100 |
| 2023-01-24 | 11.29 | $3.32 | 22700 |
| 2023-01-23 | 11.39 | $3.32 | 46500 |
| 2023-01-20 | 11.61 | $3.24 | 12000 |
| 2023-01-19 | 11.89 | $3.23 | 20300 |
| 2023-01-18 | 12.18 | $3.26 | 23800 |
| 2023-01-17 | 12.68 | $3.30 | 13900 |
| 2023-01-13 | 13.28 | $3.26 | 3800 |
| 2023-01-12 | 13.84 | $3.27 | 48500 |
| 2023-01-11 | 14.43 | $3.24 | 62900 |
| 2023-01-10 | 14.92 | $3.19 | 69400 |
| 2023-01-09 | 15.23 | $3.20 | 81400 |
| 2023-01-06 | 15.57 | $3.22 | 35000 |
| 2023-01-05 | 15.97 | $3.14 | 15100 |
| 2023-01-04 | 16.01 | $3.19 | 48100 |
| 2023-01-03 | 16.05 | $3.13 | 71800 |
| 2022-12-30 | 15.90 | $3.06 | 104200 |
| 2022-12-29 | 15.56 | $3.11 | 73700 |
| 2022-12-28 | 15.45 | $3.10 | 86200 |
| 2022-12-27 | 15.33 | $3.06 | 21500 |
| 2022-12-23 | 15.56 | $3.05 | 40000 |
| 2022-12-22 | 15.74 | $3.09 | 43000 |
| 2022-12-21 | 15.93 | $3.06 | 56500 |
| 2022-12-20 | 16.34 | $3.02 | 95000 |
| 2022-12-19 | 16.52 | $3.03 | 87400 |
| 2022-12-16 | 16.91 | $3.11 | 59400 |
| 2022-12-15 | 17.36 | $3.18 | 23200 |
| 2022-12-14 | 18.04 | $3.21 | 35500 |
| 2022-12-13 | 18.75 | $3.20 | 69800 |
| 2022-12-12 | 19.41 | $3.37 | 105300 |
| 2022-12-09 | 20.14 | $3.20 | 52400 |
| 2022-12-08 | 20.73 | $3.15 | 28000 |
| 2022-12-07 | 21.36 | $3.18 | 12600 |
| 2022-12-06 | 21.97 | $3.17 | 253700 |
| 2022-12-05 | 22.61 | $3.17 | 152700 |
| 2022-12-02 | 23.24 | $3.25 | 77700 |
| 2022-12-01 | 24.21 | $3.43 | 45800 |
| 2022-11-30 | 24.43 | $3.49 | 35800 |
| 2022-11-29 | 24.81 | $3.47 | 81200 |
| 2022-11-28 | 25.48 | $3.31 | 56700 |
| 2022-11-25 | 25.64 | $3.38 | 11800 |
| 2022-11-23 | 26.00 | $3.31 | 55300 |
| 2022-11-22 | 26.38 | $3.26 | 224900 |
| 2022-11-21 | 26.78 | $3.60 | 26000 |
| 2022-11-18 | 26.10 | $3.49 | 54600 |
| 2022-11-17 | 25.31 | $3.47 | 19400 |
| 2022-11-16 | 25.59 | $3.43 | 40900 |
| 2022-11-15 | 25.67 | $3.49 | 17700 |
| 2022-11-14 | 25.06 | $3.48 | 32600 |
| 2022-11-11 | 24.41 | $3.52 | 37500 |
| 2022-11-10 | 23.74 | $3.47 | 54100 |
| 2022-11-09 | 23.16 | $3.37 | 51600 |
| 2022-11-08 | 22.94 | $3.35 | 54700 |
| 2022-11-07 | 22.64 | $3.36 | 60700 |
| 2022-11-04 | 22.65 | $3.27 | 17200 |
| 2022-11-03 | 23.30 | $3.21 | 24700 |
| 2022-11-02 | 24.34 | $3.21 | 41100 |
| 2022-11-01 | 25.24 | $3.27 | 27800 |
| 2022-10-31 | 25.98 | $3.25 | 32300 |
| 2022-10-28 | 26.87 | $3.25 | 16100 |
| 2022-10-27 | 27.91 | $3.21 | 302400 |
| 2022-10-26 | 29.01 | $3.14 | 28700 |
| 2022-10-25 | 30.22 | $3.11 | 52100 |
| 2022-10-24 | 31.50 | $3.01 | 29100 |
| 2022-10-21 | 32.03 | $2.97 | 34000 |
| 2022-10-20 | 32.21 | $2.91 | 21200 |
| 2022-10-19 | 32.32 | $2.90 | 28400 |
| 2022-10-18 | 32.60 | $2.94 | 26600 |
| 2022-10-17 | 32.99 | $2.91 | 10300 |
| 2022-10-14 | 32.51 | $2.84 | 14100 |
| 2022-10-13 | 31.93 | $2.90 | 72600 |
| 2022-10-12 | 31.31 | $2.89 | 57300 |
| 2022-10-11 | 30.97 | $2.88 | 71700 |
| 2022-10-10 | 30.61 | $2.91 | 53600 |
| 2022-10-07 | 30.45 | $2.95 | 62200 |
| 2022-10-06 | 30.13 | $2.94 | 31600 |
| 2022-10-05 | 29.98 | $2.95 | 19200 |
| 2022-10-04 | 29.82 | $3.02 | 21100 |
| 2022-10-03 | 29.58 | $2.85 | 38400 |
| 2022-09-30 | 28.34 | $2.86 | 12400 |
| 2022-09-29 | 26.78 | $2.82 | 101600 |
| 2022-09-28 | 25.14 | $2.92 | 46600 |
| 2022-09-27 | 23.65 | $2.83 | 33000 |
| 2022-09-26 | 21.82 | $2.80 | 223200 |
| 2022-09-23 | 19.90 | $2.88 | 204400 |
| 2022-09-22 | 17.94 | $3.13 | 79500 |
| 2022-09-21 | 16.69 | $3.28 | 18400 |
| 2022-09-20 | 16.08 | $3.25 | 31200 |
| 2022-09-19 | 15.43 | $3.33 | 6400 |
| 2022-09-16 | 15.01 | $3.34 | 21800 |
| 2022-09-15 | 14.62 | $3.40 | 7100 |
| 2022-09-14 | 14.68 | $3.39 | 13500 |
| 2022-09-13 | 14.74 | $3.40 | 139600 |
| 2022-09-12 | 14.80 | $3.41 | 12300 |
| 2022-09-09 | 15.35 | $3.40 | 16200 |
| 2022-09-08 | 15.93 | $3.39 | 40400 |
| 2022-09-07 | 16.34 | $3.37 | 41500 |
| 2022-09-06 | 16.55 | $3.36 | 80600 |
| 2022-09-02 | 16.84 | $3.43 | 13700 |
| 2022-09-01 | 17.53 | $3.45 | 66800 |
| 2022-08-31 | 18.21 | $3.53 | 44900 |
| 2022-08-30 | 18.99 | $3.51 | 47500 |
| 2022-08-29 | 19.71 | $3.47 | 45100 |
| 2022-08-26 | 20.05 | $3.46 | 27600 |
| 2022-08-25 | 20.83 | $3.52 | 65400 |
| 2022-08-24 | 21.92 | $3.52 | 23700 |
| 2022-08-23 | 22.86 | $3.53 | 23900 |
| 2022-08-22 | 23.92 | $3.54 | 76500 |
| 2022-08-19 | 25.02 | $3.70 | 46500 |
| 2022-08-18 | 25.06 | $3.68 | 30800 |
| 2022-08-17 | 24.91 | $3.67 | 40100 |
| 2022-08-16 | 24.76 | $3.76 | 16000 |
| 2022-08-15 | 24.02 | $3.76 | 28900 |
| 2022-08-12 | 23.15 | $3.77 | 48300 |
| 2022-08-11 | 22.23 | $3.72 | 39500 |
| 2022-08-10 | 21.51 | $3.67 | 34100 |
| 2022-08-09 | 21.08 | $3.61 | 26900 |
| 2022-08-08 | 20.89 | $3.64 | 21500 |
| 2022-08-05 | 20.59 | $3.59 | 36700 |
| 2022-08-04 | 20.29 | $3.60 | 35400 |
| 2022-08-03 | 19.79 | $3.61 | 20800 |
| 2022-08-02 | 19.28 | $3.58 | 17700 |
| 2022-08-01 | 19.05 | $3.59 | 47400 |
| 2022-07-29 | 18.86 | $3.54 | 37600 |
| 2022-07-28 | 18.51 | $3.53 | 24800 |
| 2022-07-27 | 18.67 | $3.43 | 39400 |
| 2022-07-26 | 19.06 | $3.41 | 20400 |
| 2022-07-25 | 19.47 | $3.37 | 14900 |
| 2022-07-22 | 19.95 | $3.42 | 73900 |
| 2022-07-21 | 20.39 | $3.40 | 23000 |
| 2022-07-20 | 21.01 | $3.41 | 25300 |
| 2022-07-19 | 21.71 | $3.37 | 30400 |
| 2022-07-18 | 22.44 | $3.31 | 43700 |
| 2022-07-15 | 23.21 | $3.27 | 26100 |
| 2022-07-14 | 24.28 | $3.22 | 20000 |
| 2022-07-13 | 25.20 | $3.28 | 27500 |
| 2022-07-12 | 26.26 | $3.28 | 42100 |
| 2022-07-11 | 26.95 | $3.26 | 29400 |
| 2022-07-08 | 27.69 | $3.30 | 29400 |
| 2022-07-07 | 28.58 | $3.29 | 62900 |
| 2022-07-06 | 29.32 | $3.24 | 34400 |
| 2022-07-05 | 29.68 | $3.24 | 77300 |
| 2022-07-01 | 30.05 | $3.25 | 34900 |
| 2022-06-30 | 30.35 | $3.19 | 13600 |
| 2022-06-29 | 30.40 | $3.20 | 41400 |
| 2022-06-28 | 30.45 | $3.19 | 54300 |
| 2022-06-27 | 30.73 | $3.23 | 25100 |
| 2022-06-24 | 30.52 | $3.21 | 37900 |
| 2022-06-23 | 30.19 | $3.10 | 55100 |
| 2022-06-22 | 29.53 | $3.16 | 23100 |
| 2022-06-21 | 28.96 | $3.18 | 62000 |
| 2022-06-17 | 28.37 | $3.12 | 70400 |
| 2022-06-16 | 27.10 | $3.06 | 77700 |
| 2022-06-15 | 26.22 | $3.21 | 35600 |
| 2022-06-14 | 25.63 | $3.23 | 53600 |
| 2022-06-13 | 25.02 | $3.30 | 75300 |
| 2022-06-10 | 24.71 | $3.51 | 29800 |
| 2022-06-09 | 24.88 | $3.57 | 23100 |
| 2022-06-08 | 25.59 | $3.63 | 10800 |
| 2022-06-07 | 26.51 | $3.65 | 21100 |
| 2022-06-06 | 27.38 | $3.56 | 19100 |
| 2022-06-03 | 28.34 | $3.60 | 4300 |
| 2022-06-02 | 29.03 | $3.68 | 58100 |
| 2022-06-01 | 29.76 | $3.57 | 36200 |
| 2022-05-31 | 29.88 | $3.58 | 45300 |
| 2022-05-27 | 30.25 | $3.60 | 60900 |
| 2022-05-26 | 30.16 | $3.51 | 39000 |
| 2022-05-25 | 29.67 | $3.43 | 46700 |
| 2022-05-24 | 28.38 | $3.39 | 33400 |
| 2022-05-23 | 27.01 | $3.43 | 20500 |
| 2022-05-20 | 25.71 | $3.38 | 75900 |
| 2022-05-19 | 24.34 | $3.52 | 45400 |
| 2022-05-18 | 23.41 | $3.62 | 39300 |
| 2022-05-17 | 22.72 | $3.68 | 40700 |
| 2022-05-16 | 22.20 | $3.64 | 20900 |
| 2022-05-13 | 21.51 | $3.61 | 53700 |
| 2022-05-12 | 20.79 | $3.53 | 69300 |
| 2022-05-11 | 19.46 | $3.64 | 57700 |
| 2022-05-10 | 18.46 | $3.69 | 39500 |
| 2022-05-09 | 16.92 | $3.62 | 38500 |
| 2022-05-06 | 15.31 | $3.82 | 18200 |
| 2022-05-05 | 14.05 | $3.82 | 54300 |
| 2022-05-04 | 12.73 | $4.00 | 26800 |
| 2022-05-03 | 12.03 | $4.00 | 38200 |
| 2022-05-02 | 11.38 | $3.92 | 46400 |
| 2022-04-29 | 10.62 | $3.99 | 21100 |
| 2022-04-28 | 10.43 | $4.03 | 57600 |
| 2022-04-27 | 10.29 | $4.03 | 28800 |
| 2022-04-26 | 10.00 | $4.01 | 17600 |
| 2022-04-25 | 9.79 | $4.05 | 26800 |
| 2022-04-22 | 9.57 | $4.07 | 45400 |
| 2022-04-21 | 9.89 | $4.24 | 23900 |
| 2022-04-20 | 9.39 | $4.24 | 45400 |
| 2022-04-19 | 8.99 | $4.22 | 58600 |
| 2022-04-18 | 8.68 | $4.17 | 68200 |
| 2022-04-14 | 8.65 | $4.12 | 20200 |
| 2022-04-13 | 9.03 | $4.09 | 29900 |
| 2022-04-12 | 9.49 | $4.05 | 36800 |
| 2022-04-11 | 9.70 | $4.10 | 17800 |
| 2022-04-08 | 9.54 | $4.15 | 19100 |
| 2022-04-07 | 9.62 | $4.08 | 60400 |
| 2022-04-06 | 10.11 | $4.11 | 27200 |
| 2022-04-05 | 10.49 | $4.15 | 17700 |
| 2022-04-04 | 10.16 | $4.19 | 54500 |
| 2022-04-01 | 9.73 | $4.20 | 48900 |
| 2022-03-31 | 9.02 | $4.18 | 31100 |
| 2022-03-30 | 8.26 | $4.13 | 15100 |
| 2022-03-29 | 8.58 | $4.14 | 7600 |
| 2022-03-28 | 8.92 | $4.12 | 27700 |
| 2022-03-25 | 9.27 | $4.15 | 21000 |
| 2022-03-24 | 9.57 | $4.13 | 27400 |
| 2022-03-23 | 9.95 | $4.13 | 30600 |
| 2022-03-22 | 10.35 | $4.15 | 25300 |
| 2022-03-21 | 10.42 | $4.11 | 42000 |
| 2022-03-18 | 10.68 | $4.08 | 62400 |
| 2022-03-17 | 11.01 | $4.08 | 24000 |
| 2022-03-16 | 11.48 | $4.03 | 36300 |
| 2022-03-15 | 11.88 | $3.93 | 10500 |
| 2022-03-14 | 11.90 | $3.93 | 14500 |
| 2022-03-11 | 11.91 | $3.97 | 9900 |
| 2022-03-10 | 12.09 | $3.95 | 21600 |
| 2022-03-09 | 12.21 | $3.94 | 39900 |
| 2022-03-08 | 12.27 | $3.88 | 29000 |
| 2022-03-07 | 11.97 | $3.88 | 23100 |
| 2022-03-04 | 11.87 | $3.97 | 21800 |
| 2022-03-03 | 12.24 | $3.99 | 29500 |
| 2022-03-02 | 12.63 | $3.99 | 48000 |
| 2022-03-01 | 13.22 | $4.00 | 22400 |
| 2022-02-28 | 13.85 | $3.98 | 65500 |
| 2022-02-25 | 14.51 | $3.98 | 46700 |
| 2022-02-24 | 14.63 | $3.87 | 43800 |
| 2022-02-23 | 14.09 | $3.88 | 48700 |
| 2022-02-22 | 13.52 | $3.93 | 65300 |
| 2022-02-18 | 13.47 | $4.04 | 53500 |
| 2022-02-17 | 14.09 | $4.12 | 127700 |
| 2022-02-16 | 14.74 | $4.18 | 83200 |
| 2022-02-15 | 15.43 | $4.06 | 81900 |
| 2022-02-14 | 15.28 | $4.00 | 122800 |
| 2022-02-11 | 15.06 | $4.05 | 79100 |
| 2022-02-10 | 15.42 | $4.10 | 85100 |
| 2022-02-09 | 16.07 | $4.12 | 40200 |
| 2022-02-08 | 16.60 | $4.11 | 42400 |
| 2022-02-07 | 17.17 | $4.12 | 51500 |
| 2022-02-04 | 17.76 | $4.07 | 73000 |
| 2022-02-03 | 17.92 | $4.10 | 27300 |
| 2022-02-02 | 18.25 | $4.11 | 143300 |
| 2022-02-01 | 18.65 | $4.05 | 239700 |
| 2022-01-31 | 18.60 | $4.03 | 49400 |
| 2022-01-28 | 18.34 | $3.98 | 18900 |
| 2022-01-27 | 17.61 | $3.97 | 24400 |
| 2022-01-26 | 17.05 | $3.96 | 31100 |
| 2022-01-25 | 16.46 | $3.93 | 58900 |
| 2022-01-24 | 15.23 | $3.85 | 209900 |
| 2022-01-21 | 13.69 | $3.94 | 62900 |
| 2022-01-20 | 13.24 | $4.07 | 81400 |
| 2022-01-19 | 13.67 | $4.09 | 75100 |
| 2022-01-18 | 14.38 | $4.10 | 157000 |
| 2022-01-14 | 14.86 | $4.10 | 42100 |
| 2022-01-13 | 15.53 | $4.14 | 37900 |
| 2022-01-12 | 15.81 | $4.16 | 53600 |
| 2022-01-11 | 16.11 | $4.16 | 47200 |
| 2022-01-10 | 16.74 | $4.10 | 44700 |
| 2022-01-07 | 17.48 | $4.15 | 47700 |
| 2022-01-06 | 18.25 | $4.08 | 24700 |
| 2022-01-05 | 19.14 | $4.07 | 66900 |
| 2022-01-04 | 20.00 | $4.13 | 57700 |
| 2022-01-03 | 20.88 | $4.11 | 44400 |
| 2021-12-31 | 21.81 | $4.09 | 120000 |
| 2021-12-30 | 22.82 | $4.08 | 76500 |
| 2021-12-29 | 23.65 | $4.07 | 70700 |
| 2021-12-28 | 24.52 | $4.09 | 75200 |
| 2021-12-27 | 25.64 | $4.06 | 92600 |
| 2021-12-23 | 26.67 | $3.99 | 28400 |
| 2021-12-22 | 27.10 | $3.93 | 33500 |
| 2021-12-21 | 26.89 | $3.88 | 121500 |
| 2021-12-20 | 26.66 | $3.83 | 45100 |
| 2021-12-17 | 25.57 | $3.89 | 41100 |
| 2021-12-16 | 24.68 | $3.95 | 59300 |
| 2021-12-15 | 24.05 | $3.95 | 50400 |
| 2021-12-14 | 23.28 | $3.93 | 57400 |
| 2021-12-13 | 22.62 | $4.01 | 93300 |
| 2021-12-10 | 22.10 | $4.06 | 30800 |
| 2021-12-09 | 22.04 | $4.06 | 66800 |
| 2021-12-08 | 22.06 | $4.13 | 56300 |
| 2021-12-07 | 22.69 | $4.16 | 34700 |
| 2021-12-06 | 23.14 | $4.13 | 113400 |
| 2021-12-03 | 23.29 | $4.00 | 103300 |
| 2021-12-02 | 23.21 | $4.08 | 264200 |
| 2021-12-01 | 23.12 | $4.00 | 46200 |
| 2021-11-30 | 22.69 | $4.00 | 86700 |
| 2021-11-29 | 22.13 | $4.06 | 253800 |
| 2021-11-26 | 21.97 | $3.98 | 97200 |
| 2021-11-24 | 20.91 | $4.06 | 34700 |
| 2021-11-23 | 20.75 | $4.07 | 37000 |
| 2021-11-22 | 20.43 | $4.07 | 44800 |
| 2021-11-19 | 20.18 | $4.16 | 38900 |
| 2021-11-18 | 20.74 | $4.18 | 11800 |
| 2021-11-17 | 21.56 | $4.17 | 56400 |
| 2021-11-16 | 22.43 | $4.22 | 39700 |
| 2021-11-15 | 23.36 | $4.20 | 88100 |
| 2021-11-12 | 24.35 | $4.24 | 26000 |
| 2021-11-11 | 24.49 | $4.24 | 11600 |
| 2021-11-10 | 24.74 | $4.23 | 31000 |
| 2021-11-09 | 25.01 | $4.24 | 53800 |
| 2021-11-08 | 25.30 | $4.26 | 27000 |
| 2021-11-05 | 25.14 | $4.24 | 35900 |
| 2021-11-04 | 25.06 | $4.18 | 35600 |
| 2021-11-03 | 25.58 | $4.17 | 112000 |
| 2021-11-02 | 26.23 | $4.18 | 59700 |
| 2021-11-01 | 26.92 | $4.18 | 94800 |
| 2021-10-29 | 27.51 | $4.18 | 50600 |
| 2021-10-28 | 28.34 | $4.19 | 144700 |
| 2021-10-27 | 29.20 | $4.18 | 22600 |
| 2021-10-26 | 29.58 | $4.21 | 27800 |
| 2021-10-25 | 29.69 | $4.20 | 25600 |
| 2021-10-22 | 29.80 | $4.22 | 13000 |
| 2021-10-21 | 29.64 | $4.21 | 30500 |
| 2021-10-20 | 29.54 | $4.20 | 39900 |
| 2021-10-19 | 29.51 | $4.18 | 33100 |
| 2021-10-18 | 29.62 | $4.17 | 48700 |
| 2021-10-15 | 29.73 | $4.19 | 24900 |
| 2021-10-14 | 29.34 | $4.19 | 14800 |
| 2021-10-13 | 28.99 | $4.18 | 86300 |
| 2021-10-12 | 28.63 | $4.10 | 21700 |
| 2021-10-11 | 28.61 | $4.09 | 53800 |
| 2021-10-08 | 28.60 | $4.10 | 47200 |
| 2021-10-07 | 28.85 | $4.06 | 33200 |
| 2021-10-06 | 29.19 | $4.05 | 21100 |
| 2021-10-05 | 29.91 | $4.03 | 23600 |
| 2021-10-04 | 30.67 | $4.01 | 74900 |
| 2021-10-01 | 31.46 | $3.99 | 14100 |
| 2021-09-30 | 32.52 | $3.97 | 44200 |
| 2021-09-29 | 33.70 | $4.00 | 30500 |
| 2021-09-28 | 34.86 | $3.98 | 27400 |
| 2021-09-27 | 35.99 | $4.01 | 28900 |
| 2021-09-24 | 36.93 | $4.02 | 15000 |
| 2021-09-23 | 37.91 | $4.00 | 136600 |
| 2021-09-22 | 38.95 | $4.00 | 30200 |
| 2021-09-21 | 40.04 | $3.96 | 16900 |
| 2021-09-20 | 41.58 | $3.88 | 144000 |
| 2021-09-17 | 43.19 | $4.01 | 29100 |
| 2021-09-16 | 43.48 | $4.04 | 21200 |
| 2021-09-15 | 43.58 | $4.07 | 33900 |
| 2021-09-14 | 43.69 | $4.05 | 42100 |
| 2021-09-13 | 43.92 | $4.05 | 17600 |
| 2021-09-10 | 44.07 | $4.03 | 10000 |
| 2021-09-09 | 44.23 | $4.06 | 29300 |
| 2021-09-08 | 44.48 | $4.05 | 70000 |
| 2021-09-07 | 44.73 | $4.05 | 64500 |
| 2021-09-03 | 44.92 | $4.09 | 31200 |
| 2021-09-02 | 45.05 | $4.07 | 29500 |
| 2021-09-01 | 45.21 | $4.09 | 53500 |
| 2021-08-31 | 45.38 | $4.07 | 66100 |
| 2021-08-30 | 45.49 | $4.08 | 48300 |
| 2021-08-27 | 45.83 | $4.09 | 56100 |
| 2021-08-26 | 46.18 | $4.05 | 46300 |
| 2021-08-25 | 46.55 | $4.10 | 77700 |
| 2021-08-24 | 46.96 | $4.07 | 36600 |
| 2021-08-23 | 47.40 | $4.06 | 54200 |
| 2021-08-20 | 47.97 | $4.05 | 48000 |
| 2021-08-19 | 48.43 | $4.09 | 38400 |
| 2021-08-18 | 48.60 | $4.20 | 39100 |
| 2021-08-17 | 48.18 | $4.24 | 31400 |
| 2021-08-16 | 47.62 | $4.26 | 43700 |
| 2021-08-13 | 46.87 | $4.30 | 19400 |
| 2021-08-12 | 46.09 | $4.27 | 13900 |
| 2021-08-11 | 45.28 | $4.25 | 27600 |
| 2021-08-10 | 44.48 | $4.23 | 43900 |
| 2021-08-09 | 43.64 | $4.23 | 8800 |
| 2021-08-06 | 42.75 | $4.19 | 21200 |
| 2021-08-05 | 41.89 | $4.14 | 7500 |
| 2021-08-04 | 41.04 | $4.12 | 8700 |
| 2021-08-03 | 40.15 | $4.13 | 7300 |
| 2021-08-02 | 39.22 | $4.12 | 37900 |
| 2021-07-30 | 38.16 | $4.13 | 20200 |
| 2021-07-29 | 37.07 | $4.14 | 40700 |
| 2021-07-28 | 35.93 | $4.12 | 33100 |
| 2021-07-27 | 34.73 | $4.12 | 10100 |
| 2021-07-26 | 33.49 | $4.12 | 30800 |
| 2021-07-23 | 32.18 | $4.10 | 9100 |
| 2021-07-22 | 30.67 | $4.15 | 30300 |
| 2021-07-21 | 29.09 | $4.12 | 34600 |
| 2021-07-20 | 27.37 | $4.09 | 17600 |
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