Is The Gabelli Convertible and Income Securities Fund Inc. (GCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Gabelli Convertible and Income Securities Fund Inc. (GCV) research center and poll results.
NYSE : GCV
The Gabelli Convertible and Income Securities Fund Inc.
$4.57 USD
-$0.07 (-1.51%)
- Volume
- 23.22K
- Average Volume
- 62.21K
- Market Capitalization
- $92.07M
- P/E Ratio
- 4.51
- Dividend Yield
- 10.50%
- Price Target
- Year High
- $4.77
- Year Low
- $3.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.48
- Current Ratio
- $0.00
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
4.65
2026-07-17
Close Price
$4.60
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.42
Average
4.60
Maximum
6.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.65 | $4.60 | — |
| 2026-07-16 | 4.65 | $4.64 | 21700 |
| 2026-07-15 | 4.64 | $4.69 | 23800 |
| 2026-07-14 | 4.64 | $4.69 | 17700 |
| 2026-07-13 | 4.64 | $4.70 | 52800 |
| 2026-07-10 | 4.63 | $4.66 | 35103 |
| 2026-07-09 | 4.63 | $4.64 | 38941 |
| 2026-07-08 | 4.63 | $4.63 | 22400 |
| 2026-07-07 | 4.63 | $4.62 | 27100 |
| 2026-07-06 | 4.63 | $4.65 | 52500 |
| 2026-07-02 | 4.63 | $4.64 | 36800 |
| 2026-07-01 | 4.64 | $4.69 | 30500 |
| 2026-06-30 | 4.64 | $4.68 | 55200 |
| 2026-06-29 | 4.64 | $4.69 | 35200 |
| 2026-06-26 | 4.64 | $4.60 | 55900 |
| 2026-06-25 | 4.64 | $4.65 | 71833 |
| 2026-06-24 | 4.64 | $4.68 | 80800 |
| 2026-06-23 | 4.64 | $4.63 | 73648 |
| 2026-06-22 | 4.63 | $4.61 | 85600 |
| 2026-06-18 | 4.63 | $4.60 | 40900 |
| 2026-06-17 | 4.62 | $4.53 | 32100 |
| 2026-06-16 | 4.62 | $4.60 | 48200 |
| 2026-06-15 | 4.61 | $4.60 | 46411 |
| 2026-06-12 | 4.61 | $4.66 | 31838 |
| 2026-06-11 | 4.60 | $4.58 | 114205 |
| 2026-06-10 | 4.60 | $4.58 | 28244 |
| 2026-06-09 | 4.60 | $4.64 | 41406 |
| 2026-06-08 | 4.60 | $4.64 | 43200 |
| 2026-06-05 | 4.59 | $4.63 | 122231 |
| 2026-06-04 | 4.59 | $4.72 | 47527 |
| 2026-06-03 | 4.58 | $4.72 | 81000 |
| 2026-06-02 | 4.57 | $4.74 | 180700 |
| 2026-06-01 | 4.56 | $4.70 | 146126 |
| 2026-05-29 | 4.55 | $4.67 | 94106 |
| 2026-05-28 | 4.54 | $4.64 | 116600 |
| 2026-05-27 | 4.53 | $4.60 | 90100 |
| 2026-05-26 | 4.53 | $4.63 | 138000 |
| 2026-05-22 | 4.53 | $4.56 | 55000 |
| 2026-05-21 | 4.52 | $4.51 | 39800 |
| 2026-05-20 | 4.52 | $4.47 | 29207 |
| 2026-05-19 | 4.52 | $4.41 | 183100 |
| 2026-05-18 | 4.52 | $4.52 | 62300 |
| 2026-05-15 | 4.52 | $4.52 | 52228 |
| 2026-05-14 | 4.52 | $4.56 | 43726 |
| 2026-05-13 | 4.51 | $4.55 | 32269 |
| 2026-05-12 | 4.50 | $4.53 | 49378 |
| 2026-05-11 | 4.50 | $4.58 | 217103 |
| 2026-05-08 | 4.49 | $4.58 | 73600 |
| 2026-05-07 | 4.48 | $4.53 | 51506 |
| 2026-05-06 | 4.47 | $4.57 | 111526 |
| 2026-05-05 | 4.47 | $4.51 | 36900 |
| 2026-05-04 | 4.46 | $4.49 | 138800 |
| 2026-05-01 | 4.45 | $4.51 | 9800 |
| 2026-04-30 | 4.44 | $4.51 | 40199 |
| 2026-04-29 | 4.43 | $4.50 | 15712 |
| 2026-04-28 | 4.42 | $4.55 | 41000 |
| 2026-04-27 | 4.40 | $4.54 | 25900 |
| 2026-04-24 | 4.39 | $4.47 | 26618 |
| 2026-04-23 | 4.38 | $4.46 | 65276 |
| 2026-04-22 | 4.38 | $4.49 | 18400 |
| 2026-04-21 | 4.38 | $4.47 | 30505 |
| 2026-04-20 | 4.37 | $4.51 | 29300 |
| 2026-04-17 | 4.36 | $4.46 | 78500 |
| 2026-04-16 | 4.35 | $4.44 | 50076 |
| 2026-04-15 | 4.34 | $4.39 | 55905 |
| 2026-04-14 | 4.34 | $4.40 | 46416 |
| 2026-04-13 | 4.33 | $4.41 | 41800 |
| 2026-04-10 | 4.33 | $4.38 | 18641 |
| 2026-04-09 | 4.33 | $4.41 | 47508 |
| 2026-04-08 | 4.33 | $4.41 | 38200 |
| 2026-04-07 | 4.33 | $4.34 | 29100 |
| 2026-04-06 | 4.34 | $4.34 | 27741 |
| 2026-04-02 | 4.34 | $4.32 | 32100 |
| 2026-04-01 | 4.35 | $4.33 | 16000 |
| 2026-03-31 | 4.36 | $4.28 | 30721 |
| 2026-03-30 | 4.37 | $4.18 | 49442 |
| 2026-03-27 | 4.38 | $4.25 | 74333 |
| 2026-03-26 | 4.39 | $4.33 | 28056 |
| 2026-03-25 | 4.40 | $4.45 | 43300 |
| 2026-03-24 | 4.40 | $4.42 | 61600 |
| 2026-03-23 | 4.40 | $4.40 | 87508 |
| 2026-03-20 | 4.41 | $4.25 | 40049 |
| 2026-03-19 | 4.42 | $4.28 | 30800 |
| 2026-03-18 | 4.43 | $4.26 | 20545 |
| 2026-03-17 | 4.44 | $4.26 | 93827 |
| 2026-03-16 | 4.46 | $4.37 | 17500 |
| 2026-03-13 | 4.47 | $4.31 | 42917 |
| 2026-03-12 | 4.47 | $4.31 | 35802 |
| 2026-03-11 | 4.48 | $4.47 | 53200 |
| 2026-03-10 | 4.49 | $4.54 | 83838 |
| 2026-03-09 | 4.48 | $4.48 | 42500 |
| 2026-03-06 | 4.48 | $4.40 | 20600 |
| 2026-03-05 | 4.49 | $4.46 | 55691 |
| 2026-03-04 | 4.49 | $4.47 | 56539 |
| 2026-03-03 | 4.49 | $4.42 | 64686 |
| 2026-03-02 | 4.49 | $4.45 | 43617 |
| 2026-02-27 | 4.49 | $4.46 | 42100 |
| 2026-02-26 | 4.50 | $4.48 | 60400 |
| 2026-02-25 | 4.50 | $4.49 | 45101 |
| 2026-02-24 | 4.49 | $4.45 | 34594 |
| 2026-02-23 | 4.49 | $4.50 | 37000 |
| 2026-02-20 | 4.48 | $4.53 | 30400 |
| 2026-02-19 | 4.47 | $4.52 | 19900 |
| 2026-02-18 | 4.46 | $4.52 | 26800 |
| 2026-02-17 | 4.46 | $4.51 | 43448 |
| 2026-02-13 | 4.45 | $4.53 | 44400 |
| 2026-02-12 | 4.44 | $4.47 | 76319 |
| 2026-02-11 | 4.43 | $4.50 | 93100 |
| 2026-02-10 | 4.42 | $4.52 | 71736 |
| 2026-02-09 | 4.41 | $4.48 | 105227 |
| 2026-02-06 | 4.41 | $4.52 | 46400 |
| 2026-02-05 | 4.39 | $4.46 | 54400 |
| 2026-02-04 | 4.39 | $4.48 | 28131 |
| 2026-02-03 | 4.38 | $4.50 | 70022 |
| 2026-02-02 | 4.37 | $4.50 | 192608 |
| 2026-01-30 | 4.36 | $4.46 | 60420 |
| 2026-01-29 | 4.34 | $4.49 | 135900 |
| 2026-01-28 | 4.32 | $4.50 | 263806 |
| 2026-01-27 | 4.31 | $4.40 | 217736 |
| 2026-01-26 | 4.30 | $4.38 | 131700 |
| 2026-01-23 | 4.29 | $4.37 | 34300 |
| 2026-01-22 | 4.29 | $4.35 | 58300 |
| 2026-01-21 | 4.28 | $4.33 | 101600 |
| 2026-01-20 | 4.27 | $4.36 | 60000 |
| 2026-01-16 | 4.25 | $4.34 | 113500 |
| 2026-01-15 | 4.24 | $4.35 | 72200 |
| 2026-01-14 | 4.22 | $4.31 | 54223 |
| 2026-01-13 | 4.21 | $4.36 | 37849 |
| 2026-01-12 | 4.20 | $4.35 | 85741 |
| 2026-01-09 | 4.20 | $4.30 | 31000 |
| 2026-01-08 | 4.20 | $4.29 | 34200 |
| 2026-01-07 | 4.20 | $4.31 | 31200 |
| 2026-01-06 | 4.19 | $4.32 | 53223 |
| 2026-01-05 | 4.19 | $4.31 | 146900 |
| 2026-01-02 | 4.19 | $4.22 | 128517 |
| 2025-12-31 | 4.19 | $4.15 | 17700 |
| 2025-12-30 | 4.19 | $4.17 | 35308 |
| 2025-12-29 | 4.19 | $4.16 | 33200 |
| 2025-12-26 | 4.20 | $4.24 | 28200 |
| 2025-12-24 | 4.19 | $4.25 | 34316 |
| 2025-12-23 | 4.19 | $4.24 | 64239 |
| 2025-12-22 | 4.18 | $4.20 | 103400 |
| 2025-12-19 | 4.18 | $4.11 | 133400 |
| 2025-12-18 | 4.17 | $4.03 | 104317 |
| 2025-12-17 | 4.18 | $4.04 | 33800 |
| 2025-12-16 | 4.18 | $4.06 | 28815 |
| 2025-12-15 | 4.18 | $4.10 | 21632 |
| 2025-12-12 | 4.18 | $4.13 | 37933 |
| 2025-12-11 | 4.18 | $4.28 | 39010 |
| 2025-12-10 | 4.18 | $4.29 | 41839 |
| 2025-12-09 | 4.18 | $4.29 | 91000 |
| 2025-12-08 | 4.17 | $4.25 | 40140 |
| 2025-12-05 | 4.17 | $4.24 | 47100 |
| 2025-12-04 | 4.18 | $4.30 | 48800 |
| 2025-12-03 | 4.18 | $4.21 | 22517 |
| 2025-12-02 | 4.19 | $4.21 | 37800 |
| 2025-12-01 | 4.19 | $4.22 | 56700 |
| 2025-11-28 | 4.20 | $4.22 | 15900 |
| 2025-11-26 | 4.20 | $4.19 | 18900 |
| 2025-11-25 | 4.21 | $4.14 | 31000 |
| 2025-11-24 | 4.22 | $4.13 | 50131 |
| 2025-11-21 | 4.23 | $4.07 | 60341 |
| 2025-11-20 | 4.24 | $4.06 | 41300 |
| 2025-11-19 | 4.25 | $4.08 | 28900 |
| 2025-11-18 | 4.26 | $4.07 | 71600 |
| 2025-11-17 | 4.27 | $4.06 | 68013 |
| 2025-11-14 | 4.29 | $4.15 | 50422 |
| 2025-11-13 | 4.29 | $4.14 | 33300 |
| 2025-11-12 | 4.30 | $4.22 | 34422 |
| 2025-11-11 | 4.30 | $4.27 | 73100 |
| 2025-11-10 | 4.30 | $4.26 | 71521 |
| 2025-11-07 | 4.30 | $4.24 | 36121 |
| 2025-11-06 | 4.31 | $4.28 | 34000 |
| 2025-11-05 | 4.31 | $4.32 | 31000 |
| 2025-11-04 | 4.31 | $4.37 | 75534 |
| 2025-11-03 | 4.30 | $4.35 | 48600 |
| 2025-10-31 | 4.29 | $4.36 | 47446 |
| 2025-10-30 | 4.29 | $4.30 | 83121 |
| 2025-10-29 | 4.28 | $4.36 | 122545 |
| 2025-10-28 | 4.27 | $4.31 | 79408 |
| 2025-10-27 | 4.26 | $4.33 | 96400 |
| 2025-10-24 | 4.25 | $4.29 | 106819 |
| 2025-10-23 | 4.25 | $4.31 | 81000 |
| 2025-10-22 | 4.24 | $4.26 | 55226 |
| 2025-10-21 | 4.23 | $4.27 | 38410 |
| 2025-10-20 | 4.23 | $4.32 | 143738 |
| 2025-10-17 | 4.22 | $4.22 | 75000 |
| 2025-10-16 | 4.21 | $4.29 | 52900 |
| 2025-10-15 | 4.20 | $4.32 | 146400 |
| 2025-10-14 | 4.19 | $4.29 | 70200 |
| 2025-10-13 | 4.18 | $4.29 | 131000 |
| 2025-10-10 | 4.18 | $4.27 | 156200 |
| 2025-10-09 | 4.17 | $4.30 | 96100 |
| 2025-10-08 | 4.16 | $4.29 | 152100 |
| 2025-10-07 | 4.16 | $4.23 | 90200 |
| 2025-10-06 | 4.15 | $4.25 | 106232 |
| 2025-10-03 | 4.14 | $4.25 | 223012 |
| 2025-10-02 | 4.13 | $4.16 | 134116 |
| 2025-10-01 | 4.13 | $4.19 | 102113 |
| 2025-09-30 | 4.12 | $4.13 | 65400 |
| 2025-09-29 | 4.12 | $4.14 | 63326 |
| 2025-09-26 | 4.12 | $4.12 | 380007 |
| 2025-09-25 | 4.11 | $4.20 | 104502 |
| 2025-09-24 | 4.11 | $4.15 | 112705 |
| 2025-09-23 | 4.10 | $4.15 | 116626 |
| 2025-09-22 | 4.09 | $4.14 | 91541 |
| 2025-09-19 | 4.09 | $4.09 | 58300 |
| 2025-09-18 | 4.08 | $4.09 | 38300 |
| 2025-09-17 | 4.08 | $4.03 | 252900 |
| 2025-09-16 | 4.08 | $4.10 | 53100 |
| 2025-09-15 | 4.07 | $4.23 | 299610 |
| 2025-09-12 | 4.06 | $4.20 | 107105 |
| 2025-09-11 | 4.05 | $4.14 | 183000 |
| 2025-09-10 | 4.04 | $4.13 | 96800 |
| 2025-09-09 | 4.03 | $4.09 | 102800 |
| 2025-09-08 | 4.03 | $4.12 | 57236 |
| 2025-09-05 | 4.02 | $4.06 | 70600 |
| 2025-09-04 | 4.01 | $4.09 | 98200 |
| 2025-09-03 | 4.00 | $4.07 | 47600 |
| 2025-09-02 | 3.99 | $4.06 | 87900 |
| 2025-08-29 | 3.99 | $4.07 | 60735 |
| 2025-08-28 | 3.98 | $4.06 | 107606 |
| 2025-08-27 | 3.97 | $4.05 | 50400 |
| 2025-08-26 | 3.97 | $4.04 | 55000 |
| 2025-08-25 | 3.96 | $4.03 | 95102 |
| 2025-08-22 | 3.96 | $4.02 | 170700 |
| 2025-08-21 | 3.95 | $3.99 | 7515 |
| 2025-08-20 | 3.95 | $3.98 | 54300 |
| 2025-08-19 | 3.95 | $3.97 | 60700 |
| 2025-08-18 | 3.94 | $4.01 | 85700 |
| 2025-08-15 | 3.94 | $3.99 | 55347 |
| 2025-08-14 | 3.93 | $4.00 | 95500 |
| 2025-08-13 | 3.93 | $3.98 | 83000 |
| 2025-08-12 | 3.92 | $3.97 | 84800 |
| 2025-08-11 | 3.92 | $3.95 | 49900 |
| 2025-08-08 | 3.91 | $3.96 | 52918 |
| 2025-08-07 | 3.91 | $3.93 | 35500 |
| 2025-08-06 | 3.90 | $3.92 | 24728 |
| 2025-08-05 | 3.90 | $3.90 | 61900 |
| 2025-08-04 | 3.89 | $3.96 | 25200 |
| 2025-08-01 | 3.89 | $3.90 | 43000 |
| 2025-07-31 | 3.89 | $3.93 | 63818 |
| 2025-07-30 | 3.88 | $3.94 | 51537 |
| 2025-07-29 | 3.88 | $3.91 | 50628 |
| 2025-07-28 | 3.87 | $3.94 | 38500 |
| 2025-07-25 | 3.86 | $3.94 | 53100 |
| 2025-07-24 | 3.86 | $3.92 | 21600 |
| 2025-07-23 | 3.85 | $3.93 | 61719 |
| 2025-07-22 | 3.85 | $3.90 | 57600 |
| 2025-07-21 | 3.84 | $3.92 | 126700 |
| 2025-07-18 | 3.83 | $3.89 | 108200 |
| 2025-07-17 | 3.83 | $3.88 | 91800 |
| 2025-07-16 | 3.82 | $3.85 | 38800 |
| 2025-07-15 | 3.81 | $3.85 | 28112 |
| 2025-07-14 | 3.80 | $3.85 | 35819 |
| 2025-07-11 | 3.80 | $3.85 | 46200 |
| 2025-07-10 | 3.80 | $3.86 | 62900 |
| 2025-07-09 | 3.80 | $3.83 | 25457 |
| 2025-07-08 | 3.80 | $3.84 | 32314 |
| 2025-07-07 | 3.80 | $3.83 | 41600 |
| 2025-07-03 | 3.79 | $3.85 | 49800 |
| 2025-07-02 | 3.79 | $3.84 | 40400 |
| 2025-07-01 | 3.78 | $3.82 | 49700 |
| 2025-06-30 | 3.78 | $3.83 | 70000 |
| 2025-06-27 | 3.77 | $3.80 | 60600 |
| 2025-06-26 | 3.77 | $3.82 | 16503 |
| 2025-06-25 | 3.76 | $3.79 | 31000 |
| 2025-06-24 | 3.75 | $3.80 | 74700 |
| 2025-06-23 | 3.74 | $3.77 | 108200 |
| 2025-06-20 | 3.74 | $3.82 | 78400 |
| 2025-06-18 | 3.73 | $3.74 | 8300 |
| 2025-06-17 | 3.72 | $3.70 | 11500 |
| 2025-06-16 | 3.72 | $3.72 | 147119 |
| 2025-06-13 | 3.72 | $3.72 | 78315 |
| 2025-06-12 | 3.72 | $3.85 | 84802 |
| 2025-06-11 | 3.71 | $3.83 | 75040 |
| 2025-06-10 | 3.70 | $3.81 | 47300 |
| 2025-06-09 | 3.69 | $3.82 | 88681 |
| 2025-06-06 | 3.68 | $3.79 | 62003 |
| 2025-06-05 | 3.67 | $3.77 | 40626 |
| 2025-06-04 | 3.66 | $3.74 | 41636 |
| 2025-06-03 | 3.65 | $3.72 | 73500 |
| 2025-06-02 | 3.64 | $3.71 | 47118 |
| 2025-05-30 | 3.63 | $3.70 | 21234 |
| 2025-05-29 | 3.63 | $3.69 | 53800 |
| 2025-05-28 | 3.62 | $3.62 | 123700 |
| 2025-05-27 | 3.61 | $3.69 | 49512 |
| 2025-05-23 | 3.60 | $3.63 | 36626 |
| 2025-05-22 | 3.60 | $3.64 | 39800 |
| 2025-05-21 | 3.59 | $3.63 | 31800 |
| 2025-05-20 | 3.58 | $3.68 | 47500 |
| 2025-05-19 | 3.56 | $3.70 | 48832 |
| 2025-05-16 | 3.55 | $3.69 | 39200 |
| 2025-05-15 | 3.53 | $3.71 | 25343 |
| 2025-05-14 | 3.52 | $3.69 | 28400 |
| 2025-05-13 | 3.50 | $3.65 | 32700 |
| 2025-05-12 | 3.50 | $3.61 | 51600 |
| 2025-05-09 | 3.49 | $3.59 | 33200 |
| 2025-05-08 | 3.48 | $3.54 | 55718 |
| 2025-05-07 | 3.48 | $3.57 | 39030 |
| 2025-05-06 | 3.47 | $3.57 | 73702 |
| 2025-05-05 | 3.46 | $3.55 | 44600 |
| 2025-05-02 | 3.46 | $3.53 | 75609 |
| 2025-05-01 | 3.46 | $3.53 | 32700 |
| 2025-04-30 | 3.47 | $3.50 | 40543 |
| 2025-04-29 | 3.48 | $3.52 | 35025 |
| 2025-04-28 | 3.49 | $3.51 | 67112 |
| 2025-04-25 | 3.51 | $3.52 | 44100 |
| 2025-04-24 | 3.52 | $3.47 | 37900 |
| 2025-04-23 | 3.54 | $3.41 | 70819 |
| 2025-04-22 | 3.56 | $3.41 | 39900 |
| 2025-04-21 | 3.58 | $3.38 | 39300 |
| 2025-04-17 | 3.60 | $3.36 | 96900 |
| 2025-04-16 | 3.62 | $3.41 | 23313 |
| 2025-04-15 | 3.64 | $3.45 | 86900 |
| 2025-04-14 | 3.65 | $3.48 | 15500 |
| 2025-04-11 | 3.67 | $3.50 | 13600 |
| 2025-04-10 | 3.69 | $3.41 | 32629 |
| 2025-04-09 | 3.71 | $3.52 | 47611 |
| 2025-04-08 | 3.72 | $3.46 | 58535 |
| 2025-04-07 | 3.74 | $3.25 | 165437 |
| 2025-04-04 | 3.77 | $3.49 | 144016 |
| 2025-04-03 | 3.78 | $3.64 | 48700 |
| 2025-04-02 | 3.79 | $3.75 | 24000 |
| 2025-04-01 | 3.80 | $3.73 | 45100 |
| 2025-03-31 | 3.80 | $3.74 | 64200 |
| 2025-03-28 | 3.81 | $3.80 | 25400 |
| 2025-03-27 | 3.81 | $3.79 | 12500 |
| 2025-03-26 | 3.81 | $3.79 | 32600 |
| 2025-03-25 | 3.81 | $3.85 | 71100 |
| 2025-03-24 | 3.82 | $3.80 | 123600 |
| 2025-03-21 | 3.82 | $3.76 | 62400 |
| 2025-03-20 | 3.83 | $3.76 | 32200 |
| 2025-03-19 | 3.84 | $3.75 | 43800 |
| 2025-03-18 | 3.85 | $3.72 | 54819 |
| 2025-03-17 | 3.87 | $3.84 | 41105 |
| 2025-03-14 | 3.87 | $3.87 | 12113 |
| 2025-03-13 | 3.87 | $3.80 | 25741 |
| 2025-03-12 | 3.88 | $3.80 | 15523 |
| 2025-03-11 | 3.88 | $3.81 | 30500 |
| 2025-03-10 | 3.89 | $3.84 | 68619 |
| 2025-03-07 | 3.89 | $3.83 | 28600 |
| 2025-03-06 | 3.89 | $3.84 | 67136 |
| 2025-03-05 | 3.89 | $3.82 | 19127 |
| 2025-03-04 | 3.90 | $3.83 | 31309 |
| 2025-03-03 | 3.90 | $3.84 | 72407 |
| 2025-02-28 | 3.90 | $3.83 | 45824 |
| 2025-02-27 | 3.90 | $3.82 | 29000 |
| 2025-02-26 | 3.91 | $3.86 | 59402 |
| 2025-02-25 | 3.91 | $3.92 | 18346 |
| 2025-02-24 | 3.91 | $3.92 | 34000 |
| 2025-02-21 | 3.91 | $3.95 | 112814 |
| 2025-02-20 | 3.90 | $3.96 | 41500 |
| 2025-02-19 | 3.90 | $3.96 | 38100 |
| 2025-02-18 | 3.89 | $3.96 | 73000 |
| 2025-02-14 | 3.89 | $3.93 | 65316 |
| 2025-02-13 | 3.88 | $3.93 | 17200 |
| 2025-02-12 | 3.88 | $3.92 | 36417 |
| 2025-02-11 | 3.87 | $3.88 | 35119 |
| 2025-02-10 | 3.87 | $3.90 | 29500 |
| 2025-02-07 | 3.86 | $3.86 | 22125 |
| 2025-02-06 | 3.86 | $3.89 | 46616 |
| 2025-02-05 | 3.86 | $3.88 | 25828 |
| 2025-02-04 | 3.86 | $3.87 | 33300 |
| 2025-02-03 | 3.86 | $3.85 | 22000 |
| 2025-01-31 | 3.85 | $3.87 | 50400 |
| 2025-01-30 | 3.85 | $3.92 | 21440 |
| 2025-01-29 | 3.84 | $3.87 | 8200 |
| 2025-01-28 | 3.84 | $3.89 | 84700 |
| 2025-01-27 | 3.84 | $3.91 | 61600 |
| 2025-01-24 | 3.84 | $3.91 | 25200 |
| 2025-01-23 | 3.83 | $3.90 | 16547 |
| 2025-01-22 | 3.83 | $3.90 | 21500 |
| 2025-01-21 | 3.82 | $3.83 | 37812 |
| 2025-01-17 | 3.82 | $3.88 | 53849 |
| 2025-01-16 | 3.82 | $3.80 | 58200 |
| 2025-01-15 | 3.82 | $3.86 | 18000 |
| 2025-01-14 | 3.83 | $3.78 | 21600 |
| 2025-01-13 | 3.84 | $3.80 | 13641 |
| 2025-01-10 | 3.85 | $3.77 | 16102 |
| 2025-01-08 | 3.87 | $3.85 | 42400 |
| 2025-01-07 | 3.87 | $3.84 | 32900 |
| 2025-01-06 | 3.89 | $3.86 | 47402 |
| 2025-01-03 | 3.90 | $3.82 | 59202 |
| 2025-01-02 | 3.91 | $3.79 | 15420 |
| 2024-12-31 | 3.93 | $3.81 | 61515 |
| 2024-12-30 | 3.94 | $3.76 | 56600 |
| 2024-12-27 | 3.95 | $3.84 | 87924 |
| 2024-12-26 | 3.96 | $3.88 | 20900 |
| 2024-12-24 | 3.96 | $3.83 | 24900 |
| 2024-12-23 | 3.97 | $3.77 | 31816 |
| 2024-12-20 | 3.98 | $3.90 | 72800 |
| 2024-12-19 | 3.99 | $3.80 | 52136 |
| 2024-12-18 | 4.00 | $3.78 | 48000 |
| 2024-12-17 | 4.00 | $3.83 | 12700 |
| 2024-12-16 | 4.01 | $3.88 | 48600 |
| 2024-12-13 | 4.00 | $3.94 | 68439 |
| 2024-12-12 | 4.00 | $4.03 | 42147 |
| 2024-12-11 | 3.99 | $4.03 | 42800 |
| 2024-12-10 | 3.98 | $4.08 | 71000 |
| 2024-12-09 | 3.97 | $4.01 | 85535 |
| 2024-12-06 | 3.96 | $4.07 | 41800 |
| 2024-12-05 | 3.95 | $4.12 | 45629 |
| 2024-12-04 | 3.93 | $4.07 | 89600 |
| 2024-12-03 | 3.92 | $4.08 | 163100 |
| 2024-12-02 | 3.90 | $4.04 | 121800 |
| 2024-11-29 | 3.88 | $4.03 | 74323 |
| 2024-11-27 | 3.86 | $4.01 | 61816 |
| 2024-11-26 | 3.85 | $3.98 | 59400 |
| 2024-11-25 | 3.83 | $4.00 | 44329 |
| 2024-11-22 | 3.82 | $3.98 | 52744 |
| 2024-11-21 | 3.80 | $3.95 | 120300 |
| 2024-11-20 | 3.79 | $4.00 | 75606 |
| 2024-11-19 | 3.78 | $3.94 | 80500 |
| 2024-11-18 | 3.77 | $3.89 | 35100 |
| 2024-11-15 | 3.76 | $3.81 | 47700 |
| 2024-11-14 | 3.75 | $3.80 | 44500 |
| 2024-11-13 | 3.75 | $3.85 | 45600 |
| 2024-11-12 | 3.75 | $3.86 | 46636 |
| 2024-11-11 | 3.74 | $3.89 | 63300 |
| 2024-11-08 | 3.73 | $3.85 | 32536 |
| 2024-11-07 | 3.73 | $3.82 | 51000 |
| 2024-11-06 | 3.72 | $3.81 | 83435 |
| 2024-11-05 | 3.72 | $3.74 | 33800 |
| 2024-11-04 | 3.72 | $3.72 | 90300 |
| 2024-11-01 | 3.72 | $3.71 | 38100 |
| 2024-10-31 | 3.72 | $3.66 | 31017 |
| 2024-10-30 | 3.72 | $3.70 | 44800 |
| 2024-10-29 | 3.72 | $3.68 | 57400 |
| 2024-10-28 | 3.72 | $3.70 | 10500 |
| 2024-10-25 | 3.72 | $3.71 | 27500 |
| 2024-10-24 | 3.72 | $3.69 | 40000 |
| 2024-10-23 | 3.71 | $3.69 | 22830 |
| 2024-10-22 | 3.71 | $3.74 | 63100 |
| 2024-10-21 | 3.71 | $3.74 | 106770 |
| 2024-10-18 | 3.72 | $3.72 | 18100 |
| 2024-10-17 | 3.73 | $3.76 | 26900 |
| 2024-10-16 | 3.73 | $3.75 | 30929 |
| 2024-10-15 | 3.74 | $3.74 | 39100 |
| 2024-10-14 | 3.74 | $3.73 | 29410 |
| 2024-10-11 | 3.75 | $3.73 | 93300 |
| 2024-10-10 | 3.77 | $3.72 | 48000 |
| 2024-10-09 | 3.79 | $3.74 | 27420 |
| 2024-10-08 | 3.81 | $3.74 | 22800 |
| 2024-10-07 | 3.83 | $3.75 | 44100 |
| 2024-10-04 | 3.85 | $3.73 | 29000 |
| 2024-10-03 | 3.87 | $3.68 | 43000 |
| 2024-10-02 | 3.89 | $3.66 | 34134 |
| 2024-10-01 | 3.91 | $3.68 | 71600 |
| 2024-09-30 | 3.93 | $3.67 | 164500 |
| 2024-09-27 | 3.94 | $3.66 | 23683 |
| 2024-09-26 | 3.95 | $3.64 | 114400 |
| 2024-09-25 | 3.96 | $3.70 | 81900 |
| 2024-09-24 | 3.97 | $3.72 | 105737 |
| 2024-09-23 | 3.97 | $3.82 | 145708 |
| 2024-09-20 | 3.97 | $3.89 | 67138 |
| 2024-09-19 | 3.96 | $3.84 | 94100 |
| 2024-09-18 | 3.96 | $3.87 | 91447 |
| 2024-09-17 | 3.95 | $3.87 | 109500 |
| 2024-09-16 | 3.94 | $3.98 | 57110 |
| 2024-09-13 | 3.93 | $4.09 | 42337 |
| 2024-09-12 | 3.92 | $4.08 | 21543 |
| 2024-09-11 | 3.90 | $4.03 | 134311 |
| 2024-09-10 | 3.88 | $4.18 | 87212 |
| 2024-09-09 | 3.85 | $4.22 | 109400 |
| 2024-09-06 | 3.83 | $4.18 | 53333 |
| 2024-09-05 | 3.80 | $4.10 | 41880 |
| 2024-09-04 | 3.79 | $4.05 | 41600 |
| 2024-09-03 | 3.77 | $3.98 | 123449 |
| 2024-08-30 | 3.75 | $3.99 | 104008 |
| 2024-08-29 | 3.74 | $3.84 | 93100 |
| 2024-08-28 | 3.73 | $3.80 | 45322 |
| 2024-08-27 | 3.74 | $3.84 | 74834 |
| 2024-08-26 | 3.73 | $3.78 | 31300 |
| 2024-08-23 | 3.73 | $3.79 | 30908 |
| 2024-08-22 | 3.73 | $3.75 | 18130 |
| 2024-08-21 | 3.73 | $3.73 | 33311 |
| 2024-08-20 | 3.72 | $3.76 | 34100 |
| 2024-08-19 | 3.72 | $3.72 | 34400 |
| 2024-08-16 | 3.72 | $3.71 | 71100 |
| 2024-08-15 | 3.72 | $3.78 | 45800 |
| 2024-08-14 | 3.71 | $3.70 | 13000 |
| 2024-08-13 | 3.71 | $3.69 | 26718 |
| 2024-08-12 | 3.72 | $3.65 | 17007 |
| 2024-08-09 | 3.72 | $3.68 | 22902 |
| 2024-08-08 | 3.72 | $3.72 | 39500 |
| 2024-08-07 | 3.71 | $3.74 | 7900 |
| 2024-08-06 | 3.71 | $3.69 | 14604 |
| 2024-08-05 | 3.71 | $3.64 | 92628 |
| 2024-08-02 | 3.71 | $3.76 | 48245 |
| 2024-08-01 | 3.71 | $3.76 | 25800 |
| 2024-07-31 | 3.70 | $3.81 | 50900 |
| 2024-07-30 | 3.69 | $3.78 | 116900 |
| 2024-07-29 | 3.69 | $3.76 | 43200 |
| 2024-07-26 | 3.68 | $3.74 | 12541 |
| 2024-07-25 | 3.68 | $3.72 | 37341 |
| 2024-07-24 | 3.67 | $3.68 | 12332 |
| 2024-07-23 | 3.67 | $3.68 | 41900 |
| 2024-07-22 | 3.66 | $3.70 | 43400 |
| 2024-07-19 | 3.65 | $3.74 | 25700 |
| 2024-07-18 | 3.64 | $3.65 | 22000 |
| 2024-07-17 | 3.63 | $3.70 | 7500 |
| 2024-07-16 | 3.63 | $3.70 | 39300 |
| 2024-07-15 | 3.62 | $3.69 | 77800 |
| 2024-07-12 | 3.61 | $3.68 | 81638 |
| 2024-07-11 | 3.61 | $3.65 | 33932 |
| 2024-07-10 | 3.61 | $3.65 | 38947 |
| 2024-07-09 | 3.61 | $3.65 | 20000 |
| 2024-07-08 | 3.61 | $3.68 | 23600 |
| 2024-07-05 | 3.61 | $3.68 | 74913 |
| 2024-07-03 | 3.61 | $3.65 | 22537 |
| 2024-07-02 | 3.61 | $3.65 | 5700 |
| 2024-07-01 | 3.62 | $3.67 | 37400 |
| 2024-06-28 | 3.62 | $3.66 | 55300 |
| 2024-06-27 | 3.62 | $3.62 | 25400 |
| 2024-06-26 | 3.62 | $3.59 | 26800 |
| 2024-06-25 | 3.62 | $3.62 | 27200 |
| 2024-06-24 | 3.62 | $3.56 | 69900 |
| 2024-06-21 | 3.62 | $3.53 | 112727 |
| 2024-06-20 | 3.63 | $3.52 | 78600 |
| 2024-06-18 | 3.64 | $3.51 | 29100 |
| 2024-06-17 | 3.64 | $3.55 | 42329 |
| 2024-06-14 | 3.65 | $3.55 | 38949 |
| 2024-06-13 | 3.66 | $3.58 | 21705 |
| 2024-06-12 | 3.67 | $3.69 | 69700 |
| 2024-06-11 | 3.66 | $3.63 | 47443 |
| 2024-06-10 | 3.66 | $3.65 | 47927 |
| 2024-06-07 | 3.66 | $3.67 | 46100 |
| 2024-06-06 | 3.66 | $3.65 | 67632 |
| 2024-06-05 | 3.66 | $3.67 | 75300 |
| 2024-06-04 | 3.65 | $3.67 | 41900 |
| 2024-06-03 | 3.65 | $3.71 | 19600 |
| 2024-05-31 | 3.65 | $3.70 | 68000 |
| 2024-05-30 | 3.64 | $3.64 | 37621 |
| 2024-05-29 | 3.64 | $3.65 | 16000 |
| 2024-05-28 | 3.63 | $3.63 | 26231 |
| 2024-05-24 | 3.62 | $3.65 | 11117 |
| 2024-05-23 | 3.62 | $3.62 | 35912 |
| 2024-05-22 | 3.61 | $3.67 | 54129 |
| 2024-05-21 | 3.60 | $3.67 | 21300 |
| 2024-05-20 | 3.60 | $3.64 | 84100 |
| 2024-05-17 | 3.59 | $3.68 | 19700 |
| 2024-05-16 | 3.58 | $3.69 | 28400 |
| 2024-05-15 | 3.57 | $3.74 | 36530 |
| 2024-05-14 | 3.55 | $3.62 | 19828 |
| 2024-05-13 | 3.54 | $3.59 | 37600 |
| 2024-05-10 | 3.53 | $3.60 | 20304 |
| 2024-05-09 | 3.53 | $3.63 | 38200 |
| 2024-05-08 | 3.53 | $3.65 | 30670 |
| 2024-05-07 | 3.53 | $3.64 | 51643 |
| 2024-05-06 | 3.53 | $3.63 | 35500 |
| 2024-05-03 | 3.53 | $3.60 | 34046 |
| 2024-05-02 | 3.53 | $3.58 | 20244 |
| 2024-05-01 | 3.54 | $3.53 | 17000 |
| 2024-04-30 | 3.54 | $3.52 | 28512 |
| 2024-04-29 | 3.55 | $3.53 | 32733 |
| 2024-04-26 | 3.56 | $3.53 | 17401 |
| 2024-04-25 | 3.57 | $3.49 | 9900 |
| 2024-04-24 | 3.58 | $3.52 | 19626 |
| 2024-04-23 | 3.59 | $3.53 | 34700 |
| 2024-04-22 | 3.59 | $3.50 | 15001 |
| 2024-04-19 | 3.60 | $3.46 | 47028 |
| 2024-04-18 | 3.62 | $3.46 | 48919 |
| 2024-04-17 | 3.63 | $3.43 | 65448 |
| 2024-04-16 | 3.64 | $3.41 | 47516 |
| 2024-04-15 | 3.65 | $3.45 | 63423 |
| 2024-04-12 | 3.66 | $3.54 | 51114 |
| 2024-04-11 | 3.67 | $3.63 | 24900 |
| 2024-04-10 | 3.67 | $3.61 | 48743 |
| 2024-04-09 | 3.68 | $3.67 | 12139 |
| 2024-04-08 | 3.69 | $3.65 | 29600 |
| 2024-04-05 | 3.69 | $3.63 | 30915 |
| 2024-04-04 | 3.69 | $3.64 | 33914 |
| 2024-04-03 | 3.69 | $3.68 | 57400 |
| 2024-04-02 | 3.69 | $3.66 | 29500 |
| 2024-04-01 | 3.69 | $3.69 | 51608 |
| 2024-03-28 | 3.68 | $3.71 | 47547 |
| 2024-03-27 | 3.68 | $3.71 | 43937 |
| 2024-03-26 | 3.67 | $3.66 | 44042 |
| 2024-03-25 | 3.67 | $3.68 | 17548 |
| 2024-03-22 | 3.67 | $3.69 | 43040 |
| 2024-03-21 | 3.66 | $3.73 | 143816 |
| 2024-03-20 | 3.66 | $3.69 | 35411 |
| 2024-03-19 | 3.65 | $3.67 | 44818 |
| 2024-03-18 | 3.65 | $3.66 | 59900 |
| 2024-03-15 | 3.65 | $3.65 | 35620 |
| 2024-03-14 | 3.65 | $3.70 | 23704 |
| 2024-03-13 | 3.65 | $3.70 | 101500 |
| 2024-03-12 | 3.65 | $3.81 | 369000 |
| 2024-03-11 | 3.64 | $3.71 | 89934 |
| 2024-03-08 | 3.64 | $3.70 | 32000 |
| 2024-03-07 | 3.64 | $3.67 | 42400 |
| 2024-03-06 | 3.64 | $3.65 | 61325 |
| 2024-03-05 | 3.64 | $3.61 | 96028 |
| 2024-03-04 | 3.64 | $3.67 | 49219 |
| 2024-03-01 | 3.63 | $3.62 | 38740 |
| 2024-02-29 | 3.64 | $3.60 | 31500 |
| 2024-02-28 | 3.64 | $3.59 | 36545 |
| 2024-02-27 | 3.64 | $3.60 | 30402 |
| 2024-02-26 | 3.64 | $3.60 | 55414 |
| 2024-02-23 | 3.64 | $3.61 | 55801 |
| 2024-02-22 | 3.64 | $3.64 | 43700 |
| 2024-02-21 | 3.64 | $3.59 | 50300 |
| 2024-02-20 | 3.64 | $3.64 | 22700 |
| 2024-02-16 | 3.64 | $3.66 | 61100 |
| 2024-02-15 | 3.64 | $3.71 | 36948 |
| 2024-02-14 | 3.63 | $3.68 | 34900 |
| 2024-02-13 | 3.63 | $3.65 | 34221 |
| 2024-02-12 | 3.63 | $3.69 | 61812 |
| 2024-02-09 | 3.63 | $3.67 | 21814 |
| 2024-02-08 | 3.63 | $3.64 | 42705 |
| 2024-02-07 | 3.63 | $3.64 | 40819 |
| 2024-02-06 | 3.63 | $3.63 | 37500 |
| 2024-02-05 | 3.63 | $3.59 | 92317 |
| 2024-02-02 | 3.63 | $3.63 | 41700 |
| 2024-02-01 | 3.62 | $3.64 | 48319 |
| 2024-01-31 | 3.62 | $3.62 | 43843 |
| 2024-01-30 | 3.61 | $3.64 | 27500 |
| 2024-01-29 | 3.61 | $3.63 | 16800 |
| 2024-01-26 | 3.61 | $3.61 | 16300 |
| 2024-01-25 | 3.61 | $3.63 | 21200 |
| 2024-01-24 | 3.61 | $3.63 | 51115 |
| 2024-01-23 | 3.61 | $3.62 | 14800 |
| 2024-01-22 | 3.61 | $3.63 | 34400 |
| 2024-01-19 | 3.60 | $3.60 | 23300 |
| 2024-01-18 | 3.60 | $3.58 | 75127 |
| 2024-01-17 | 3.60 | $3.62 | 10900 |
| 2024-01-16 | 3.60 | $3.65 | 44136 |
| 2024-01-12 | 3.59 | $3.66 | 30300 |
| 2024-01-11 | 3.59 | $3.68 | 79500 |
| 2024-01-10 | 3.59 | $3.64 | 54000 |
| 2024-01-09 | 3.59 | $3.62 | 100500 |
| 2024-01-08 | 3.58 | $3.62 | 49900 |
| 2024-01-05 | 3.58 | $3.57 | 65600 |
| 2024-01-04 | 3.57 | $3.55 | 58622 |
| 2024-01-03 | 3.57 | $3.51 | 31400 |
| 2024-01-02 | 3.57 | $3.53 | 81600 |
| 2023-12-29 | 3.56 | $3.60 | 164843 |
| 2023-12-28 | 3.55 | $3.64 | 109635 |
| 2023-12-27 | 3.54 | $3.67 | 164934 |
| 2023-12-26 | 3.53 | $3.67 | 161347 |
| 2023-12-22 | 3.52 | $3.59 | 107028 |
| 2023-12-21 | 3.51 | $3.52 | 74640 |
| 2023-12-20 | 3.51 | $3.53 | 107000 |
| 2023-12-19 | 3.50 | $3.57 | 42100 |
| 2023-12-18 | 3.50 | $3.53 | 87637 |
| 2023-12-15 | 3.49 | $3.56 | 66612 |
| 2023-12-14 | 3.49 | $3.58 | 157123 |
| 2023-12-13 | 3.48 | $3.65 | 95300 |
| 2023-12-12 | 3.47 | $3.59 | 52809 |
| 2023-12-11 | 3.47 | $3.61 | 62200 |
| 2023-12-08 | 3.46 | $3.57 | 72201 |
| 2023-12-07 | 3.46 | $3.54 | 81600 |
| 2023-12-06 | 3.46 | $3.46 | 56032 |
| 2023-12-05 | 3.47 | $3.43 | 86530 |
| 2023-12-04 | 3.48 | $3.47 | 133933 |
| 2023-12-01 | 3.48 | $3.47 | 70412 |
| 2023-11-30 | 3.48 | $3.42 | 166846 |
| 2023-11-29 | 3.47 | $3.42 | 84200 |
| 2023-11-28 | 3.46 | $3.46 | 136400 |
| 2023-11-27 | 3.45 | $3.41 | 91500 |
| 2023-11-24 | 3.44 | $3.44 | 64707 |
| 2023-11-22 | 3.43 | $3.45 | 87538 |
| 2023-11-21 | 3.42 | $3.44 | 84311 |
| 2023-11-20 | 3.42 | $3.46 | 63400 |
| 2023-11-17 | 3.42 | $3.44 | 71001 |
| 2023-11-16 | 3.42 | $3.45 | 40300 |
| 2023-11-15 | 3.42 | $3.43 | 31900 |
| 2023-11-14 | 3.42 | $3.48 | 58419 |
| 2023-11-13 | 3.43 | $3.45 | 28331 |
| 2023-11-10 | 3.44 | $3.47 | 36900 |
| 2023-11-09 | 3.44 | $3.55 | 36000 |
| 2023-11-08 | 3.45 | $3.67 | 98835 |
| 2023-11-07 | 3.45 | $3.58 | 21700 |
| 2023-11-06 | 3.46 | $3.55 | 36928 |
| 2023-11-03 | 3.46 | $3.56 | 41500 |
| 2023-11-02 | 3.47 | $3.47 | 205300 |
| 2023-11-01 | 3.48 | $3.25 | 56800 |
| 2023-10-31 | 3.50 | $3.22 | 31223 |
| 2023-10-30 | 3.53 | $3.20 | 36980 |
| 2023-10-27 | 3.55 | $3.23 | 24526 |
| 2023-10-26 | 3.58 | $3.26 | 57503 |
| 2023-10-25 | 3.60 | $3.32 | 14700 |
| 2023-10-24 | 3.63 | $3.40 | 28600 |
| 2023-10-23 | 3.65 | $3.39 | 21414 |
| 2023-10-20 | 3.66 | $3.41 | 32700 |
| 2023-10-19 | 3.68 | $3.46 | 25828 |
| 2023-10-18 | 3.69 | $3.52 | 29000 |
| 2023-10-17 | 3.70 | $3.58 | 18200 |
| 2023-10-16 | 3.70 | $3.61 | 29600 |
| 2023-10-13 | 3.71 | $3.63 | 9900 |
| 2023-10-12 | 3.72 | $3.67 | 13306 |
| 2023-10-11 | 3.72 | $3.68 | 9117 |
| 2023-10-10 | 3.73 | $3.70 | 21306 |
| 2023-10-09 | 3.74 | $3.69 | 9900 |
| 2023-10-06 | 3.76 | $3.69 | 9335 |
| 2023-10-05 | 3.77 | $3.68 | 26200 |
| 2023-10-04 | 3.78 | $3.71 | 21200 |
| 2023-10-03 | 3.79 | $3.69 | 13100 |
| 2023-10-02 | 3.81 | $3.74 | 9948 |
| 2023-09-29 | 3.82 | $3.75 | 31411 |
| 2023-09-28 | 3.84 | $3.75 | 34131 |
| 2023-09-27 | 3.85 | $3.81 | 53419 |
| 2023-09-26 | 3.86 | $3.75 | 110000 |
| 2023-09-25 | 3.87 | $3.73 | 72100 |
| 2023-09-22 | 3.88 | $3.71 | 59000 |
| 2023-09-21 | 3.89 | $3.68 | 17900 |
| 2023-09-20 | 3.91 | $3.70 | 37930 |
| 2023-09-19 | 3.92 | $3.71 | 34706 |
| 2023-09-18 | 3.94 | $3.74 | 38300 |
| 2023-09-15 | 3.96 | $3.75 | 22911 |
| 2023-09-14 | 3.98 | $3.76 | 46821 |
| 2023-09-13 | 3.99 | $3.93 | 22515 |
| 2023-09-12 | 4.01 | $3.91 | 58400 |
| 2023-09-11 | 4.02 | $3.94 | 14843 |
| 2023-09-08 | 4.04 | $3.94 | 14949 |
| 2023-09-07 | 4.05 | $3.94 | 20301 |
| 2023-09-06 | 4.07 | $3.95 | 27700 |
| 2023-09-05 | 4.08 | $3.95 | 63300 |
| 2023-09-01 | 4.10 | $4.04 | 35249 |
| 2023-08-31 | 4.11 | $4.01 | 24719 |
| 2023-08-30 | 4.12 | $4.01 | 29250 |
| 2023-08-29 | 4.13 | $3.99 | 55600 |
| 2023-08-28 | 4.15 | $3.98 | 23821 |
| 2023-08-25 | 4.16 | $3.96 | 34824 |
| 2023-08-24 | 4.18 | $3.97 | 40836 |
| 2023-08-23 | 4.19 | $3.95 | 63748 |
| 2023-08-22 | 4.21 | $4.04 | 9600 |
| 2023-08-21 | 4.22 | $4.07 | 7000 |
| 2023-08-18 | 4.23 | $4.08 | 17900 |
| 2023-08-17 | 4.23 | $4.08 | 46300 |
| 2023-08-16 | 4.24 | $4.15 | 18200 |
| 2023-08-15 | 4.25 | $4.22 | 38631 |
| 2023-08-14 | 4.25 | $4.21 | 12544 |
| 2023-08-11 | 4.25 | $4.21 | 15300 |
| 2023-08-10 | 4.26 | $4.23 | 47218 |
| 2023-08-09 | 4.26 | $4.23 | 16000 |
| 2023-08-08 | 4.27 | $4.23 | 32700 |
| 2023-08-07 | 4.27 | $4.25 | 14109 |
| 2023-08-04 | 4.27 | $4.25 | 11219 |
| 2023-08-03 | 4.27 | $4.24 | 27328 |
| 2023-08-02 | 4.27 | $4.24 | 17523 |
| 2023-08-01 | 4.28 | $4.31 | 15000 |
| 2023-07-31 | 4.28 | $4.29 | 7628 |
| 2023-07-28 | 4.28 | $4.26 | 37224 |
| 2023-07-27 | 4.28 | $4.27 | 22128 |
| 2023-07-26 | 4.28 | $4.27 | 12100 |
| 2023-07-25 | 4.29 | $4.27 | 23343 |
| 2023-07-24 | 4.29 | $4.23 | 24946 |
| 2023-07-21 | 4.30 | $4.21 | 23615 |
| 2023-07-20 | 4.31 | $4.23 | 23312 |
| 2023-07-19 | 4.31 | $4.32 | 47602 |
| 2023-07-18 | 4.31 | $4.27 | 20100 |
| 2023-07-17 | 4.32 | $4.28 | 28700 |
| 2023-07-14 | 4.32 | $4.27 | 15724 |
| 2023-07-13 | 4.33 | $4.30 | 50100 |
| 2023-07-12 | 4.34 | $4.31 | 27811 |
| 2023-07-11 | 4.34 | $4.31 | 24815 |
| 2023-07-10 | 4.35 | $4.33 | 12900 |
| 2023-07-07 | 4.36 | $4.27 | 17724 |
| 2023-07-06 | 4.36 | $4.24 | 5000 |
| 2023-07-05 | 4.37 | $4.34 | 25400 |
| 2023-07-03 | 4.38 | $4.32 | 17300 |
| 2023-06-30 | 4.38 | $4.30 | 21147 |
| 2023-06-29 | 4.38 | $4.30 | 26600 |
| 2023-06-28 | 4.38 | $4.32 | 15100 |
| 2023-06-27 | 4.38 | $4.37 | 8900 |
| 2023-06-26 | 4.38 | $4.31 | 34000 |
| 2023-06-23 | 4.37 | $4.40 | 46800 |
| 2023-06-22 | 4.37 | $4.32 | 24329 |
| 2023-06-21 | 4.37 | $4.35 | 36602 |
| 2023-06-20 | 4.37 | $4.31 | 29800 |
| 2023-06-16 | 4.37 | $4.39 | 3032 |
| 2023-06-15 | 4.36 | $4.40 | 21300 |
| 2023-06-14 | 4.36 | $4.42 | 19400 |
| 2023-06-13 | 4.36 | $4.45 | 17500 |
| 2023-06-12 | 4.36 | $4.43 | 16204 |
| 2023-06-09 | 4.36 | $4.42 | 14200 |
| 2023-06-08 | 4.36 | $4.45 | 26317 |
| 2023-06-07 | 4.36 | $4.44 | 18700 |
| 2023-06-06 | 4.36 | $4.44 | 15200 |
| 2023-06-05 | 4.36 | $4.41 | 15353 |
| 2023-06-02 | 4.36 | $4.38 | 19800 |
| 2023-06-01 | 4.35 | $4.32 | 10900 |
| 2023-05-31 | 4.36 | $4.28 | 36440 |
| 2023-05-30 | 4.36 | $4.33 | 12600 |
| 2023-05-26 | 4.37 | $4.30 | 5946 |
| 2023-05-25 | 4.37 | $4.25 | 18900 |
| 2023-05-24 | 4.38 | $4.29 | 14834 |
| 2023-05-23 | 4.39 | $4.34 | 17900 |
| 2023-05-22 | 4.39 | $4.31 | 14403 |
| 2023-05-19 | 4.40 | $4.31 | 7849 |
| 2023-05-18 | 4.40 | $4.32 | 18516 |
| 2023-05-17 | 4.41 | $4.38 | 36500 |
| 2023-05-16 | 4.42 | $4.39 | 17901 |
| 2023-05-15 | 4.42 | $4.40 | 25949 |
| 2023-05-12 | 4.43 | $4.38 | 3823 |
| 2023-05-11 | 4.43 | $4.42 | 2200 |
| 2023-05-10 | 4.43 | $4.45 | 7400 |
| 2023-05-09 | 4.43 | $4.42 | 25202 |
| 2023-05-08 | 4.43 | $4.43 | 12505 |
| 2023-05-05 | 4.43 | $4.41 | 11000 |
| 2023-05-04 | 4.43 | $4.36 | 44315 |
| 2023-05-03 | 4.42 | $4.39 | 13217 |
| 2023-05-02 | 4.43 | $4.39 | 18312 |
| 2023-05-01 | 4.43 | $4.39 | 19713 |
| 2023-04-28 | 4.43 | $4.42 | 21700 |
| 2023-04-27 | 4.43 | $4.38 | 26300 |
| 2023-04-26 | 4.43 | $4.41 | 3600 |
| 2023-04-25 | 4.43 | $4.40 | 14205 |
| 2023-04-24 | 4.44 | $4.46 | 3000 |
| 2023-04-21 | 4.43 | $4.47 | 5700 |
| 2023-04-20 | 4.42 | $4.44 | 8930 |
| 2023-04-19 | 4.42 | $4.49 | 7400 |
| 2023-04-18 | 4.41 | $4.50 | 51003 |
| 2023-04-17 | 4.39 | $4.49 | 19700 |
| 2023-04-14 | 4.39 | $4.51 | 18200 |
| 2023-04-13 | 4.39 | $4.48 | 18200 |
| 2023-04-12 | 4.39 | $4.45 | 29118 |
| 2023-04-11 | 4.41 | $4.36 | 15900 |
| 2023-04-10 | 4.43 | $4.36 | 44400 |
| 2023-04-06 | 4.45 | $4.36 | 13300 |
| 2023-04-05 | 4.47 | $4.32 | 45500 |
| 2023-04-04 | 4.51 | $4.44 | 23507 |
| 2023-04-03 | 4.53 | $4.45 | 9206 |
| 2023-03-31 | 4.56 | $4.44 | 14007 |
| 2023-03-30 | 4.59 | $4.40 | 34447 |
| 2023-03-29 | 4.61 | $4.42 | 18300 |
| 2023-03-28 | 4.63 | $4.45 | 22500 |
| 2023-03-27 | 4.66 | $4.42 | 35042 |
| 2023-03-24 | 4.68 | $4.38 | 55129 |
| 2023-03-23 | 4.71 | $4.30 | 16923 |
| 2023-03-22 | 4.74 | $4.29 | 25423 |
| 2023-03-21 | 4.77 | $4.30 | 48300 |
| 2023-03-20 | 4.81 | $4.22 | 71718 |
| 2023-03-17 | 4.85 | $4.41 | 62220 |
| 2023-03-16 | 4.88 | $4.45 | 28500 |
| 2023-03-15 | 4.90 | $4.58 | 22607 |
| 2023-03-14 | 4.93 | $4.77 | 36400 |
| 2023-03-13 | 4.94 | $4.79 | 15600 |
| 2023-03-10 | 4.96 | $4.88 | 47109 |
| 2023-03-09 | 4.97 | $4.78 | 19500 |
| 2023-03-08 | 4.99 | $4.97 | 11937 |
| 2023-03-07 | 5.00 | $4.97 | 9600 |
| 2023-03-06 | 5.01 | $5.01 | 5443 |
| 2023-03-03 | 5.02 | $4.95 | 3300 |
| 2023-03-02 | 5.03 | $4.87 | 18200 |
| 2023-03-01 | 5.05 | $4.90 | 17205 |
| 2023-02-28 | 5.05 | $4.89 | 16600 |
| 2023-02-27 | 5.07 | $4.93 | 9530 |
| 2023-02-24 | 5.08 | $4.86 | 34045 |
| 2023-02-23 | 5.09 | $4.95 | 15321 |
| 2023-02-22 | 5.10 | $5.00 | 24200 |
| 2023-02-21 | 5.11 | $5.03 | 13100 |
| 2023-02-17 | 5.11 | $4.98 | 26918 |
| 2023-02-16 | 5.11 | $4.96 | 12203 |
| 2023-02-15 | 5.11 | $4.96 | 23346 |
| 2023-02-14 | 5.11 | $5.07 | 3248 |
| 2023-02-13 | 5.11 | $5.09 | 15400 |
| 2023-02-10 | 5.10 | $5.06 | 20727 |
| 2023-02-09 | 5.09 | $5.09 | 40300 |
| 2023-02-08 | 5.08 | $5.26 | 10320 |
| 2023-02-07 | 5.07 | $5.18 | 18224 |
| 2023-02-06 | 5.06 | $5.15 | 28300 |
| 2023-02-03 | 5.05 | $5.21 | 23905 |
| 2023-02-02 | 5.03 | $5.22 | 15000 |
| 2023-02-01 | 5.01 | $5.15 | 14032 |
| 2023-01-31 | 4.99 | $5.04 | 16038 |
| 2023-01-30 | 4.98 | $5.12 | 15320 |
| 2023-01-27 | 4.96 | $5.17 | 14100 |
| 2023-01-26 | 4.94 | $5.16 | 19226 |
| 2023-01-25 | 4.93 | $5.16 | 33000 |
| 2023-01-24 | 4.93 | $5.07 | 15400 |
| 2023-01-23 | 4.93 | $5.00 | 34000 |
| 2023-01-20 | 4.94 | $4.99 | 10801 |
| 2023-01-19 | 4.95 | $4.99 | 11310 |
| 2023-01-18 | 4.96 | $5.01 | 19845 |
| 2023-01-17 | 4.97 | $5.05 | 12217 |
| 2023-01-13 | 4.98 | $4.95 | 17143 |
| 2023-01-12 | 4.99 | $4.90 | 33435 |
| 2023-01-11 | 5.00 | $4.90 | 18200 |
| 2023-01-10 | 5.01 | $4.90 | 35600 |
| 2023-01-09 | 5.03 | $4.96 | 36900 |
| 2023-01-06 | 5.04 | $4.97 | 26500 |
| 2023-01-05 | 5.06 | $4.85 | 37532 |
| 2023-01-04 | 5.08 | $4.79 | 16500 |
| 2023-01-03 | 5.11 | $4.83 | 30743 |
| 2022-12-30 | 5.13 | $4.80 | 33900 |
| 2022-12-29 | 5.15 | $4.77 | 27339 |
| 2022-12-28 | 5.17 | $4.73 | 63533 |
| 2022-12-27 | 5.18 | $4.92 | 81500 |
| 2022-12-23 | 5.19 | $5.13 | 12717 |
| 2022-12-22 | 5.19 | $5.13 | 27600 |
| 2022-12-21 | 5.20 | $5.25 | 60500 |
| 2022-12-20 | 5.21 | $5.26 | 52900 |
| 2022-12-19 | 5.21 | $5.14 | 19900 |
| 2022-12-16 | 5.22 | $5.19 | 47600 |
| 2022-12-15 | 5.23 | $5.19 | 31605 |
| 2022-12-14 | 5.23 | $5.18 | 17800 |
| 2022-12-13 | 5.24 | $5.01 | 50840 |
| 2022-12-12 | 5.25 | $5.22 | 25300 |
| 2022-12-09 | 5.25 | $5.21 | 15000 |
| 2022-12-08 | 5.25 | $5.24 | 5813 |
| 2022-12-07 | 5.24 | $5.33 | 35419 |
| 2022-12-06 | 5.23 | $5.28 | 40400 |
| 2022-12-05 | 5.22 | $5.38 | 28102 |
| 2022-12-02 | 5.21 | $5.30 | 27400 |
| 2022-12-01 | 5.20 | $5.19 | 42931 |
| 2022-11-30 | 5.19 | $5.03 | 27238 |
| 2022-11-29 | 5.19 | $4.94 | 75800 |
| 2022-11-28 | 5.19 | $5.14 | 33500 |
| 2022-11-25 | 5.19 | $5.28 | 3000 |
| 2022-11-23 | 5.18 | $5.33 | 11100 |
| 2022-11-22 | 5.16 | $5.31 | 15200 |
| 2022-11-21 | 5.14 | $5.36 | 9118 |
| 2022-11-18 | 5.12 | $5.30 | 11400 |
| 2022-11-17 | 5.11 | $5.29 | 6147 |
| 2022-11-16 | 5.10 | $5.35 | 12300 |
| 2022-11-15 | 5.09 | $5.32 | 20436 |
| 2022-11-14 | 5.09 | $5.26 | 12426 |
| 2022-11-11 | 5.09 | $5.24 | 14626 |
| 2022-11-10 | 5.09 | $5.20 | 10100 |
| 2022-11-09 | 5.09 | $5.06 | 13144 |
| 2022-11-08 | 5.10 | $5.07 | 9208 |
| 2022-11-07 | 5.11 | $5.11 | 21024 |
| 2022-11-04 | 5.12 | $5.07 | 19824 |
| 2022-11-03 | 5.13 | $5.11 | 5743 |
| 2022-11-02 | 5.14 | $5.08 | 29320 |
| 2022-11-01 | 5.16 | $4.96 | 26100 |
| 2022-10-31 | 5.18 | $4.97 | 14200 |
| 2022-10-28 | 5.18 | $5.06 | 4727 |
| 2022-10-27 | 5.18 | $5.05 | 17300 |
| 2022-10-26 | 5.17 | $5.01 | 25347 |
| 2022-10-25 | 5.17 | $5.00 | 12043 |
| 2022-10-24 | 5.17 | $4.96 | 9200 |
| 2022-10-21 | 5.17 | $4.99 | 17839 |
| 2022-10-20 | 5.16 | $5.18 | 14600 |
| 2022-10-19 | 5.15 | $5.12 | 11645 |
| 2022-10-18 | 5.15 | $5.29 | 42600 |
| 2022-10-17 | 5.14 | $5.31 | 18643 |
| 2022-10-14 | 5.14 | $5.24 | 24400 |
| 2022-10-13 | 5.14 | $5.25 | 11500 |
| 2022-10-12 | 5.14 | $5.26 | 13043 |
| 2022-10-11 | 5.15 | $5.24 | 7133 |
| 2022-10-10 | 5.16 | $5.21 | 2200 |
| 2022-10-07 | 5.18 | $5.25 | 10330 |
| 2022-10-06 | 5.20 | $5.38 | 5503 |
| 2022-10-05 | 5.21 | $5.40 | 10837 |
| 2022-10-04 | 5.22 | $5.37 | 19130 |
| 2022-10-03 | 5.22 | $5.06 | 16035 |
| 2022-09-30 | 5.23 | $4.97 | 11730 |
| 2022-09-29 | 5.24 | $4.92 | 15400 |
| 2022-09-28 | 5.26 | $5.00 | 35225 |
| 2022-09-27 | 5.27 | $4.92 | 36511 |
| 2022-09-26 | 5.28 | $4.95 | 101104 |
| 2022-09-23 | 5.30 | $4.86 | 62041 |
| 2022-09-22 | 5.32 | $5.07 | 10945 |
| 2022-09-21 | 5.33 | $5.12 | 22600 |
| 2022-09-20 | 5.33 | $5.09 | 5536 |
| 2022-09-19 | 5.34 | $5.17 | 26247 |
| 2022-09-16 | 5.34 | $5.30 | 21825 |
| 2022-09-15 | 5.35 | $5.31 | 39100 |
| 2022-09-14 | 5.35 | $5.44 | 12800 |
| 2022-09-13 | 5.36 | $5.45 | 21204 |
| 2022-09-12 | 5.36 | $5.61 | 15600 |
| 2022-09-09 | 5.36 | $5.59 | 19200 |
| 2022-09-08 | 5.36 | $5.52 | 21100 |
| 2022-09-07 | 5.37 | $5.58 | 65600 |
| 2022-09-06 | 5.37 | $5.43 | 55800 |
| 2022-09-02 | 5.38 | $5.22 | 15934 |
| 2022-09-01 | 5.41 | $5.23 | 14000 |
| 2022-08-31 | 5.44 | $5.25 | 14228 |
| 2022-08-30 | 5.47 | $5.24 | 59125 |
| 2022-08-29 | 5.50 | $5.16 | 50000 |
| 2022-08-26 | 5.53 | $5.28 | 22700 |
| 2022-08-25 | 5.55 | $5.31 | 17243 |
| 2022-08-24 | 5.57 | $5.21 | 32500 |
| 2022-08-23 | 5.59 | $5.17 | 64900 |
| 2022-08-22 | 5.62 | $5.25 | 21900 |
| 2022-08-19 | 5.65 | $5.32 | 66418 |
| 2022-08-18 | 5.67 | $5.43 | 22417 |
| 2022-08-17 | 5.69 | $5.38 | 54400 |
| 2022-08-16 | 5.71 | $5.57 | 41217 |
| 2022-08-15 | 5.72 | $5.53 | 9800 |
| 2022-08-12 | 5.71 | $5.45 | 85700 |
| 2022-08-11 | 5.72 | $5.62 | 62931 |
| 2022-08-10 | 5.71 | $5.76 | 20400 |
| 2022-08-09 | 5.69 | $5.65 | 43036 |
| 2022-08-08 | 5.66 | $5.63 | 36504 |
| 2022-08-05 | 5.63 | $5.69 | 21300 |
| 2022-08-04 | 5.59 | $5.84 | 14915 |
| 2022-08-03 | 5.55 | $5.87 | 12324 |
| 2022-08-02 | 5.52 | $5.80 | 14706 |
| 2022-08-01 | 5.50 | $5.75 | 29016 |
| 2022-07-29 | 5.48 | $5.76 | 26600 |
| 2022-07-28 | 5.46 | $5.70 | 11913 |
| 2022-07-27 | 5.45 | $5.71 | 13840 |
| 2022-07-26 | 5.44 | $5.73 | 10527 |
| 2022-07-25 | 5.43 | $5.75 | 12241 |
| 2022-07-22 | 5.43 | $5.81 | 9213 |
| 2022-07-21 | 5.41 | $5.80 | 11900 |
| 2022-07-20 | 5.39 | $5.82 | 7315 |
| 2022-07-19 | 5.37 | $5.64 | 10211 |
| 2022-07-18 | 5.35 | $5.47 | 17600 |
| 2022-07-15 | 5.33 | $5.52 | 8341 |
| 2022-07-14 | 5.32 | $5.48 | 25500 |
| 2022-07-13 | 5.32 | $5.37 | 26300 |
| 2022-07-12 | 5.33 | $5.00 | 50025 |
| 2022-07-11 | 5.38 | $5.05 | 12300 |
| 2022-07-08 | 5.42 | $5.02 | 39336 |
| 2022-07-07 | 5.47 | $5.03 | 34200 |
| 2022-07-06 | 5.51 | $5.12 | 27300 |
| 2022-07-05 | 5.56 | $5.37 | 5741 |
| 2022-07-01 | 5.59 | $5.50 | 14600 |
| 2022-06-30 | 5.62 | $5.40 | 9627 |
| 2022-06-29 | 5.65 | $5.41 | 16542 |
| 2022-06-28 | 5.67 | $5.49 | 21700 |
| 2022-06-27 | 5.69 | $5.57 | 42405 |
| 2022-06-24 | 5.70 | $5.70 | 19500 |
| 2022-06-23 | 5.71 | $5.51 | 45300 |
| 2022-06-22 | 5.72 | $5.40 | 18200 |
| 2022-06-21 | 5.74 | $5.41 | 42644 |
| 2022-06-17 | 5.75 | $5.17 | 14048 |
| 2022-06-16 | 5.78 | $5.09 | 30025 |
| 2022-06-15 | 5.82 | $5.35 | 23100 |
| 2022-06-14 | 5.85 | $5.43 | 21439 |
| 2022-06-13 | 5.87 | $5.52 | 43507 |
| 2022-06-10 | 5.89 | $6.04 | 26015 |
| 2022-06-09 | 5.88 | $5.89 | 13000 |
| 2022-06-08 | 5.88 | $5.95 | 19431 |
| 2022-06-07 | 5.89 | $5.96 | 16700 |
| 2022-06-06 | 5.88 | $6.10 | 46700 |
| 2022-06-03 | 5.87 | $5.95 | 13400 |
| 2022-06-02 | 5.87 | $6.06 | 12548 |
| 2022-06-01 | 5.86 | $5.95 | 17000 |
| 2022-05-31 | 5.86 | $5.88 | 46746 |
| 2022-05-27 | 5.86 | $5.90 | 23100 |
| 2022-05-26 | 5.86 | $5.78 | 32640 |
| 2022-05-25 | 5.87 | $5.83 | 30701 |
| 2022-05-24 | 5.87 | $5.69 | 18422 |
| 2022-05-23 | 5.87 | $5.79 | 22600 |
| 2022-05-20 | 5.88 | $5.73 | 30556 |
| 2022-05-19 | 5.89 | $5.76 | 29501 |
| 2022-05-18 | 5.91 | $5.86 | 23541 |
| 2022-05-17 | 5.93 | $5.89 | 15405 |
| 2022-05-16 | 5.96 | $5.87 | 25400 |
| 2022-05-13 | 5.98 | $5.86 | 24200 |
| 2022-05-12 | 6.01 | $5.88 | 16300 |
| 2022-05-11 | 6.03 | $5.99 | 61900 |
| 2022-05-10 | 6.04 | $6.00 | 43900 |
| 2022-05-09 | 6.06 | $5.84 | 34917 |
| 2022-05-06 | 6.09 | $5.89 | 11300 |
| 2022-05-05 | 6.11 | $5.92 | 8608 |
| 2022-05-04 | 6.13 | $5.97 | 7202 |
| 2022-05-03 | 6.15 | $5.94 | 3841 |
| 2022-05-02 | 6.17 | $5.89 | 15233 |
| 2022-04-29 | 6.19 | $5.88 | 12600 |
| 2022-04-28 | 6.20 | $5.95 | 18507 |
| 2022-04-27 | 6.21 | $5.82 | 44908 |
| 2022-04-26 | 6.23 | $5.75 | 28639 |
| 2022-04-25 | 6.26 | $5.90 | 34034 |
| 2022-04-22 | 6.27 | $6.03 | 21400 |
| 2022-04-21 | 6.28 | $6.08 | 45537 |
| 2022-04-20 | 6.28 | $6.26 | 12842 |
| 2022-04-19 | 6.28 | $6.39 | 22315 |
| 2022-04-18 | 6.25 | $6.38 | 19813 |
| 2022-04-14 | 6.24 | $6.34 | 9927 |
| 2022-04-13 | 6.23 | $6.33 | 4100 |
| 2022-04-12 | 6.21 | $6.31 | 35646 |
| 2022-04-11 | 6.21 | $6.35 | 36000 |
| 2022-04-08 | 6.20 | $6.34 | 8400 |
| 2022-04-07 | 6.20 | $6.39 | 14700 |
| 2022-04-06 | 6.19 | $6.32 | 70138 |
| 2022-04-05 | 6.18 | $6.44 | 35500 |
| 2022-04-04 | 6.16 | $6.31 | 6000 |
| 2022-04-01 | 6.16 | $6.20 | 32700 |
| 2022-03-31 | 6.16 | $6.12 | 19200 |
| 2022-03-30 | 6.16 | $6.15 | 22432 |
| 2022-03-29 | 6.16 | $6.30 | 12700 |
| 2022-03-28 | 6.15 | $6.16 | 31337 |
| 2022-03-25 | 6.14 | $6.28 | 25900 |
| 2022-03-24 | 6.13 | $6.23 | 53303 |
| 2022-03-23 | 6.12 | $6.07 | 19600 |
| 2022-03-22 | 6.10 | $6.10 | 26636 |
| 2022-03-21 | 6.08 | $5.97 | 21403 |
| 2022-03-18 | 6.09 | $6.05 | 40042 |
| 2022-03-17 | 6.08 | $6.08 | 62400 |
| 2022-03-16 | 6.08 | $6.05 | 69700 |
| 2022-03-15 | 6.09 | $6.31 | 28600 |
| 2022-03-14 | 6.07 | $6.17 | 79000 |
| 2022-03-11 | 6.06 | $6.32 | 27135 |
| 2022-03-10 | 6.04 | $6.19 | 19000 |
| 2022-03-09 | 6.04 | $6.08 | 13900 |
| 2022-03-08 | 6.04 | $6.12 | 30528 |
| 2022-03-07 | 6.04 | $6.22 | 27205 |
| 2022-03-04 | 6.03 | $6.21 | 30902 |
| 2022-03-03 | 6.02 | $6.10 | 13201 |
| 2022-03-02 | 6.02 | $6.14 | 45338 |
| 2022-03-01 | 6.02 | $6.08 | 42200 |
| 2022-02-28 | 6.02 | $6.04 | 11100 |
| 2022-02-25 | 6.01 | $6.07 | 16100 |
| 2022-02-24 | 6.01 | $5.96 | 57000 |
| 2022-02-23 | 6.00 | $5.72 | 35725 |
| 2022-02-22 | 6.02 | $5.81 | 26700 |
| 2022-02-18 | 6.02 | $6.01 | 25300 |
| 2022-02-17 | 6.02 | $5.97 | 26000 |
| 2022-02-16 | 6.03 | $6.09 | 12400 |
| 2022-02-15 | 6.04 | $6.11 | 27800 |
| 2022-02-14 | 6.05 | $6.04 | 57031 |
| 2022-02-11 | 6.07 | $5.91 | 20800 |
| 2022-02-10 | 6.10 | $6.01 | 18800 |
| 2022-02-09 | 6.13 | $6.07 | 30300 |
| 2022-02-08 | 6.16 | $6.15 | 20700 |
| 2022-02-07 | 6.18 | $6.10 | 25218 |
| 2022-02-04 | 6.20 | $6.07 | 59539 |
| 2022-02-03 | 6.23 | $5.94 | 37400 |
| 2022-02-02 | 6.27 | $6.12 | 28440 |
| 2022-02-01 | 6.31 | $6.13 | 26527 |
| 2022-01-31 | 6.34 | $6.04 | 31702 |
| 2022-01-28 | 6.38 | $5.97 | 30000 |
| 2022-01-27 | 6.43 | $5.88 | 24500 |
| 2022-01-26 | 6.49 | $5.90 | 41949 |
| 2022-01-25 | 6.54 | $6.03 | 37700 |
| 2022-01-24 | 6.59 | $5.85 | 77700 |
| 2022-01-21 | 6.65 | $5.94 | 51534 |
| 2022-01-20 | 6.70 | $6.25 | 39100 |
| 2022-01-19 | 6.72 | $6.32 | 44442 |
| 2022-01-18 | 6.74 | $6.25 | 30714 |
| 2022-01-14 | 6.76 | $6.42 | 48300 |
| 2022-01-13 | 6.77 | $6.59 | 29500 |
| 2022-01-12 | 6.77 | $6.59 | 21539 |
| 2022-01-11 | 6.77 | $6.61 | 46007 |
| 2022-01-10 | 6.77 | $6.52 | 27012 |
| 2022-01-07 | 6.77 | $6.65 | 18700 |
| 2022-01-06 | 6.76 | $6.62 | 41920 |
| 2022-01-05 | 6.76 | $6.73 | 40746 |
| 2022-01-04 | 6.75 | $6.85 | 35200 |
| 2022-01-03 | 6.73 | $6.80 | 54900 |
| 2021-12-31 | 6.71 | $6.88 | 28347 |
| 2021-12-30 | 6.69 | $6.99 | 20630 |
| 2021-12-29 | 6.67 | $6.98 | 30848 |
| 2021-12-28 | 6.65 | $7.00 | 31823 |
| 2021-12-27 | 6.62 | $6.99 | 25145 |
| 2021-12-23 | 6.60 | $7.05 | 45100 |
| 2021-12-22 | 6.57 | $6.87 | 51648 |
| 2021-12-21 | 6.56 | $6.69 | 22300 |
| 2021-12-20 | 6.55 | $6.64 | 53600 |
| 2021-12-17 | 6.55 | $6.73 | 52932 |
| 2021-12-16 | 6.55 | $6.58 | 35948 |
| 2021-12-15 | 6.55 | $6.57 | 62000 |
| 2021-12-14 | 6.56 | $6.62 | 73725 |
| 2021-12-13 | 6.55 | $6.59 | 109300 |
| 2021-12-10 | 6.55 | $6.60 | 63500 |
| 2021-12-09 | 6.55 | $6.45 | 39700 |
| 2021-12-08 | 6.56 | $6.60 | 54522 |
| 2021-12-07 | 6.56 | $6.55 | 68623 |
| 2021-12-06 | 6.57 | $6.45 | 47300 |
| 2021-12-03 | 6.58 | $6.46 | 31000 |
| 2021-12-02 | 6.59 | $6.48 | 48000 |
| 2021-12-01 | 6.59 | $6.48 | 55500 |
| 2021-11-30 | 6.60 | $6.52 | 34200 |
| 2021-11-29 | 6.60 | $6.54 | 40600 |
| 2021-11-26 | 6.60 | $6.53 | 58806 |
| 2021-11-24 | 6.60 | $6.54 | 39635 |
| 2021-11-23 | 6.60 | $6.55 | 32800 |
| 2021-11-22 | 6.60 | $6.57 | 56532 |
| 2021-11-19 | 6.59 | $6.62 | 31200 |
| 2021-11-18 | 6.59 | $6.68 | 32700 |
| 2021-11-17 | 6.58 | $6.56 | 42120 |
| 2021-11-16 | 6.57 | $6.71 | 51600 |
| 2021-11-15 | 6.56 | $6.50 | 145442 |
| 2021-11-12 | 6.56 | $6.59 | 42000 |
| 2021-11-11 | 6.54 | $6.63 | 28320 |
| 2021-11-10 | 6.53 | $6.62 | 20700 |
| 2021-11-09 | 6.52 | $6.67 | 22900 |
| 2021-11-08 | 6.50 | $6.66 | 37400 |
| 2021-11-05 | 6.48 | $6.65 | 16348 |
| 2021-11-04 | 6.47 | $6.61 | 9347 |
| 2021-11-03 | 6.45 | $6.62 | 27541 |
| 2021-11-02 | 6.43 | $6.59 | 32100 |
| 2021-11-01 | 6.41 | $6.57 | 18600 |
| 2021-10-29 | 6.38 | $6.54 | 17700 |
| 2021-10-28 | 6.35 | $6.53 | 8825 |
| 2021-10-27 | 6.33 | $6.48 | 23500 |
| 2021-10-26 | 6.31 | $6.53 | 26200 |
| 2021-10-25 | 6.30 | $6.52 | 52820 |
| 2021-10-22 | 6.29 | $6.51 | 53027 |
| 2021-10-21 | 6.28 | $6.43 | 37346 |
| 2021-10-20 | 6.28 | $6.45 | 33200 |
| 2021-10-19 | 6.27 | $6.47 | 20300 |
| 2021-10-18 | 6.26 | $6.43 | 26600 |
| 2021-10-15 | 6.25 | $6.37 | 39800 |
| 2021-10-14 | 6.25 | $6.33 | 32136 |
| 2021-10-13 | 6.26 | $6.34 | 15819 |
| 2021-10-12 | 6.26 | $6.35 | 23200 |
| 2021-10-11 | 6.27 | $6.34 | 32900 |
| 2021-10-08 | 6.28 | $6.32 | 35300 |
| 2021-10-07 | 6.30 | $6.26 | 20700 |
| 2021-10-06 | 6.32 | $6.21 | 32200 |
| 2021-10-05 | 6.34 | $6.14 | 40500 |
| 2021-10-04 | 6.36 | $6.01 | 46517 |
| 2021-10-01 | 6.39 | $6.07 | 45501 |
| 2021-09-30 | 6.41 | $6.08 | 49200 |
| 2021-09-29 | 6.44 | $6.11 | 78325 |
| 2021-09-28 | 6.45 | $6.27 | 63000 |
| 2021-09-27 | 6.46 | $6.32 | 83030 |
| 2021-09-24 | 6.47 | $6.32 | 63215 |
| 2021-09-23 | 6.47 | $6.32 | 61100 |
| 2021-09-22 | 6.48 | $6.29 | 65000 |
| 2021-09-21 | 6.49 | $6.32 | 23000 |
| 2021-09-20 | 6.49 | $6.29 | 30800 |
| 2021-09-17 | 6.50 | $6.38 | 17611 |
| 2021-09-16 | 6.50 | $6.40 | 40015 |
| 2021-09-15 | 6.50 | $6.41 | 55830 |
| 2021-09-14 | 6.50 | $6.55 | 21900 |
| 2021-09-13 | 6.50 | $6.58 | 120006 |
| 2021-09-10 | 6.49 | $6.61 | 34145 |
| 2021-09-09 | 6.49 | $6.63 | 48334 |
| 2021-09-08 | 6.48 | $6.61 | 60900 |
| 2021-09-07 | 6.47 | $6.61 | 42500 |
| 2021-09-03 | 6.47 | $6.64 | 80136 |
| 2021-09-02 | 6.46 | $6.53 | 38944 |
| 2021-09-01 | 6.46 | $6.53 | 56805 |
| 2021-08-31 | 6.45 | $6.45 | 28627 |
| 2021-08-30 | 6.45 | $6.45 | 36100 |
| 2021-08-27 | 6.44 | $6.48 | 52800 |
| 2021-08-26 | 6.44 | $6.39 | 34349 |
| 2021-08-25 | 6.44 | $6.44 | 46044 |
| 2021-08-24 | 6.44 | $6.45 | 39300 |
| 2021-08-23 | 6.44 | $6.42 | 50603 |
| 2021-08-20 | 6.43 | $6.40 | 30442 |
| 2021-08-19 | 6.43 | $6.36 | 23117 |
| 2021-08-18 | 6.43 | $6.45 | 21400 |
| 2021-08-17 | 6.43 | $6.46 | 18900 |
| 2021-08-16 | 6.42 | $6.46 | 18400 |
| 2021-08-13 | 6.41 | $6.44 | 16100 |
| 2021-08-12 | 6.40 | $6.50 | 27604 |
| 2021-08-11 | 6.39 | $6.51 | 30900 |
| 2021-08-10 | 6.38 | $6.49 | 24700 |
| 2021-08-09 | 6.38 | $6.51 | 16807 |
| 2021-08-06 | 6.37 | $6.46 | 15008 |
| 2021-08-05 | 6.38 | $6.45 | 28900 |
| 2021-08-04 | 6.38 | $6.40 | 27300 |
| 2021-08-03 | 6.38 | $6.43 | 27332 |
| 2021-08-02 | 6.39 | $6.39 | 29600 |
| 2021-07-30 | 6.40 | $6.39 | 37935 |
| 2021-07-29 | 6.41 | $6.45 | 31020 |
| 2021-07-28 | 6.41 | $6.42 | 21338 |
| 2021-07-27 | 6.42 | $6.34 | 28327 |
| 2021-07-26 | 6.44 | $6.35 | 28800 |
| 2021-07-23 | 6.45 | $6.39 | 7100 |
| 2021-07-22 | 6.46 | $6.35 | 18912 |
| 2021-07-21 | 6.48 | $6.36 | 27800 |
| 2021-07-20 | 6.48 | $6.33 | 29005 |
| 2021-07-19 | 6.49 | $6.17 | 38903 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
4.65
2026-07-17
Close Price
$4.60
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.44
Average
4.60
Maximum
6.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.65 | $4.60 | — |
| 2026-07-16 | 4.65 | $4.64 | 21700 |
| 2026-07-15 | 4.65 | $4.69 | 23800 |
| 2026-07-14 | 4.65 | $4.69 | 17700 |
| 2026-07-13 | 4.64 | $4.70 | 52800 |
| 2026-07-10 | 4.64 | $4.66 | 35103 |
| 2026-07-09 | 4.63 | $4.64 | 38941 |
| 2026-07-08 | 4.63 | $4.63 | 22400 |
| 2026-07-07 | 4.63 | $4.62 | 27100 |
| 2026-07-06 | 4.64 | $4.65 | 52500 |
| 2026-07-02 | 4.63 | $4.64 | 36800 |
| 2026-07-01 | 4.63 | $4.69 | 30500 |
| 2026-06-30 | 4.63 | $4.68 | 55200 |
| 2026-06-29 | 4.62 | $4.69 | 35200 |
| 2026-06-26 | 4.61 | $4.60 | 55900 |
| 2026-06-25 | 4.62 | $4.65 | 71833 |
| 2026-06-24 | 4.61 | $4.68 | 80800 |
| 2026-06-23 | 4.61 | $4.63 | 73648 |
| 2026-06-22 | 4.60 | $4.61 | 85600 |
| 2026-06-18 | 4.60 | $4.60 | 40900 |
| 2026-06-17 | 4.60 | $4.53 | 32100 |
| 2026-06-16 | 4.61 | $4.60 | 48200 |
| 2026-06-15 | 4.61 | $4.60 | 46411 |
| 2026-06-12 | 4.61 | $4.66 | 31838 |
| 2026-06-11 | 4.61 | $4.58 | 114205 |
| 2026-06-10 | 4.61 | $4.58 | 28244 |
| 2026-06-09 | 4.61 | $4.64 | 41406 |
| 2026-06-08 | 4.61 | $4.64 | 43200 |
| 2026-06-05 | 4.61 | $4.63 | 122231 |
| 2026-06-04 | 4.61 | $4.72 | 47527 |
| 2026-06-03 | 4.59 | $4.72 | 81000 |
| 2026-06-02 | 4.58 | $4.74 | 180700 |
| 2026-06-01 | 4.56 | $4.70 | 146126 |
| 2026-05-29 | 4.55 | $4.67 | 94106 |
| 2026-05-28 | 4.54 | $4.64 | 116600 |
| 2026-05-27 | 4.53 | $4.60 | 90100 |
| 2026-05-26 | 4.52 | $4.63 | 138000 |
| 2026-05-22 | 4.51 | $4.56 | 55000 |
| 2026-05-21 | 4.50 | $4.51 | 39800 |
| 2026-05-20 | 4.50 | $4.47 | 29207 |
| 2026-05-19 | 4.50 | $4.41 | 183100 |
| 2026-05-18 | 4.51 | $4.52 | 62300 |
| 2026-05-15 | 4.51 | $4.52 | 52228 |
| 2026-05-14 | 4.51 | $4.56 | 43726 |
| 2026-05-13 | 4.51 | $4.55 | 32269 |
| 2026-05-12 | 4.50 | $4.53 | 49378 |
| 2026-05-11 | 4.50 | $4.58 | 217103 |
| 2026-05-08 | 4.49 | $4.58 | 73600 |
| 2026-05-07 | 4.48 | $4.53 | 51506 |
| 2026-05-06 | 4.48 | $4.57 | 111526 |
| 2026-05-05 | 4.47 | $4.51 | 36900 |
| 2026-05-04 | 4.46 | $4.49 | 138800 |
| 2026-05-01 | 4.46 | $4.51 | 9800 |
| 2026-04-30 | 4.45 | $4.51 | 40199 |
| 2026-04-29 | 4.45 | $4.50 | 15712 |
| 2026-04-28 | 4.44 | $4.55 | 41000 |
| 2026-04-27 | 4.43 | $4.54 | 25900 |
| 2026-04-24 | 4.42 | $4.47 | 26618 |
| 2026-04-23 | 4.42 | $4.46 | 65276 |
| 2026-04-22 | 4.41 | $4.49 | 18400 |
| 2026-04-21 | 4.40 | $4.47 | 30505 |
| 2026-04-20 | 4.39 | $4.51 | 29300 |
| 2026-04-17 | 4.38 | $4.46 | 78500 |
| 2026-04-16 | 4.37 | $4.44 | 50076 |
| 2026-04-15 | 4.37 | $4.39 | 55905 |
| 2026-04-14 | 4.37 | $4.40 | 46416 |
| 2026-04-13 | 4.36 | $4.41 | 41800 |
| 2026-04-10 | 4.36 | $4.38 | 18641 |
| 2026-04-09 | 4.35 | $4.41 | 47508 |
| 2026-04-08 | 4.35 | $4.41 | 38200 |
| 2026-04-07 | 4.34 | $4.34 | 29100 |
| 2026-04-06 | 4.34 | $4.34 | 27741 |
| 2026-04-02 | 4.34 | $4.32 | 32100 |
| 2026-04-01 | 4.34 | $4.33 | 16000 |
| 2026-03-31 | 4.35 | $4.28 | 30721 |
| 2026-03-30 | 4.35 | $4.18 | 49442 |
| 2026-03-27 | 4.37 | $4.25 | 74333 |
| 2026-03-26 | 4.38 | $4.33 | 28056 |
| 2026-03-25 | 4.39 | $4.45 | 43300 |
| 2026-03-24 | 4.38 | $4.42 | 61600 |
| 2026-03-23 | 4.38 | $4.40 | 87508 |
| 2026-03-20 | 4.38 | $4.25 | 40049 |
| 2026-03-19 | 4.39 | $4.28 | 30800 |
| 2026-03-18 | 4.40 | $4.26 | 20545 |
| 2026-03-17 | 4.42 | $4.26 | 93827 |
| 2026-03-16 | 4.43 | $4.37 | 17500 |
| 2026-03-13 | 4.44 | $4.31 | 42917 |
| 2026-03-12 | 4.45 | $4.31 | 35802 |
| 2026-03-11 | 4.47 | $4.47 | 53200 |
| 2026-03-10 | 4.47 | $4.54 | 83838 |
| 2026-03-09 | 4.46 | $4.48 | 42500 |
| 2026-03-06 | 4.46 | $4.40 | 20600 |
| 2026-03-05 | 4.47 | $4.46 | 55691 |
| 2026-03-04 | 4.47 | $4.47 | 56539 |
| 2026-03-03 | 4.47 | $4.42 | 64686 |
| 2026-03-02 | 4.47 | $4.45 | 43617 |
| 2026-02-27 | 4.47 | $4.46 | 42100 |
| 2026-02-26 | 4.47 | $4.48 | 60400 |
| 2026-02-25 | 4.47 | $4.49 | 45101 |
| 2026-02-24 | 4.47 | $4.45 | 34594 |
| 2026-02-23 | 4.47 | $4.50 | 37000 |
| 2026-02-20 | 4.47 | $4.53 | 30400 |
| 2026-02-19 | 4.47 | $4.52 | 19900 |
| 2026-02-18 | 4.46 | $4.52 | 26800 |
| 2026-02-17 | 4.45 | $4.51 | 43448 |
| 2026-02-13 | 4.45 | $4.53 | 44400 |
| 2026-02-12 | 4.44 | $4.47 | 76319 |
| 2026-02-11 | 4.43 | $4.50 | 93100 |
| 2026-02-10 | 4.43 | $4.52 | 71736 |
| 2026-02-09 | 4.42 | $4.48 | 105227 |
| 2026-02-06 | 4.41 | $4.52 | 46400 |
| 2026-02-05 | 4.40 | $4.46 | 54400 |
| 2026-02-04 | 4.39 | $4.48 | 28131 |
| 2026-02-03 | 4.38 | $4.50 | 70022 |
| 2026-02-02 | 4.37 | $4.50 | 192608 |
| 2026-01-30 | 4.36 | $4.46 | 60420 |
| 2026-01-29 | 4.35 | $4.49 | 135900 |
| 2026-01-28 | 4.33 | $4.50 | 263806 |
| 2026-01-27 | 4.32 | $4.40 | 217736 |
| 2026-01-26 | 4.31 | $4.38 | 131700 |
| 2026-01-23 | 4.30 | $4.37 | 34300 |
| 2026-01-22 | 4.29 | $4.35 | 58300 |
| 2026-01-21 | 4.29 | $4.33 | 101600 |
| 2026-01-20 | 4.28 | $4.36 | 60000 |
| 2026-01-16 | 4.27 | $4.34 | 113500 |
| 2026-01-15 | 4.27 | $4.35 | 72200 |
| 2026-01-14 | 4.26 | $4.31 | 54223 |
| 2026-01-13 | 4.25 | $4.36 | 37849 |
| 2026-01-12 | 4.24 | $4.35 | 85741 |
| 2026-01-09 | 4.23 | $4.30 | 31000 |
| 2026-01-08 | 4.22 | $4.29 | 34200 |
| 2026-01-07 | 4.22 | $4.31 | 31200 |
| 2026-01-06 | 4.21 | $4.32 | 53223 |
| 2026-01-05 | 4.19 | $4.31 | 146900 |
| 2026-01-02 | 4.18 | $4.22 | 128517 |
| 2025-12-31 | 4.18 | $4.15 | 17700 |
| 2025-12-30 | 4.18 | $4.17 | 35308 |
| 2025-12-29 | 4.18 | $4.16 | 33200 |
| 2025-12-26 | 4.18 | $4.24 | 28200 |
| 2025-12-24 | 4.18 | $4.25 | 34316 |
| 2025-12-23 | 4.17 | $4.24 | 64239 |
| 2025-12-22 | 4.16 | $4.20 | 103400 |
| 2025-12-19 | 4.16 | $4.11 | 133400 |
| 2025-12-18 | 4.16 | $4.03 | 104317 |
| 2025-12-17 | 4.18 | $4.04 | 33800 |
| 2025-12-16 | 4.19 | $4.06 | 28815 |
| 2025-12-15 | 4.21 | $4.10 | 21632 |
| 2025-12-12 | 4.22 | $4.13 | 37933 |
| 2025-12-11 | 4.23 | $4.28 | 39010 |
| 2025-12-10 | 4.22 | $4.29 | 41839 |
| 2025-12-09 | 4.22 | $4.29 | 91000 |
| 2025-12-08 | 4.21 | $4.25 | 40140 |
| 2025-12-05 | 4.20 | $4.24 | 47100 |
| 2025-12-04 | 4.20 | $4.30 | 48800 |
| 2025-12-03 | 4.19 | $4.21 | 22517 |
| 2025-12-02 | 4.19 | $4.21 | 37800 |
| 2025-12-01 | 4.18 | $4.22 | 56700 |
| 2025-11-28 | 4.18 | $4.22 | 15900 |
| 2025-11-26 | 4.18 | $4.19 | 18900 |
| 2025-11-25 | 4.17 | $4.14 | 31000 |
| 2025-11-24 | 4.18 | $4.13 | 50131 |
| 2025-11-21 | 4.18 | $4.07 | 60341 |
| 2025-11-20 | 4.19 | $4.06 | 41300 |
| 2025-11-19 | 4.21 | $4.08 | 28900 |
| 2025-11-18 | 4.22 | $4.07 | 71600 |
| 2025-11-17 | 4.24 | $4.06 | 68013 |
| 2025-11-14 | 4.26 | $4.15 | 50422 |
| 2025-11-13 | 4.27 | $4.14 | 33300 |
| 2025-11-12 | 4.28 | $4.22 | 34422 |
| 2025-11-11 | 4.29 | $4.27 | 73100 |
| 2025-11-10 | 4.29 | $4.26 | 71521 |
| 2025-11-07 | 4.29 | $4.24 | 36121 |
| 2025-11-06 | 4.30 | $4.28 | 34000 |
| 2025-11-05 | 4.30 | $4.32 | 31000 |
| 2025-11-04 | 4.30 | $4.37 | 75534 |
| 2025-11-03 | 4.29 | $4.35 | 48600 |
| 2025-10-31 | 4.28 | $4.36 | 47446 |
| 2025-10-30 | 4.27 | $4.30 | 83121 |
| 2025-10-29 | 4.27 | $4.36 | 122545 |
| 2025-10-28 | 4.26 | $4.31 | 79408 |
| 2025-10-27 | 4.26 | $4.33 | 96400 |
| 2025-10-24 | 4.25 | $4.29 | 106819 |
| 2025-10-23 | 4.25 | $4.31 | 81000 |
| 2025-10-22 | 4.24 | $4.26 | 55226 |
| 2025-10-21 | 4.24 | $4.27 | 38410 |
| 2025-10-20 | 4.23 | $4.32 | 143738 |
| 2025-10-17 | 4.22 | $4.22 | 75000 |
| 2025-10-16 | 4.23 | $4.29 | 52900 |
| 2025-10-15 | 4.22 | $4.32 | 146400 |
| 2025-10-14 | 4.21 | $4.29 | 70200 |
| 2025-10-13 | 4.20 | $4.29 | 131000 |
| 2025-10-10 | 4.19 | $4.27 | 156200 |
| 2025-10-09 | 4.18 | $4.30 | 96100 |
| 2025-10-08 | 4.17 | $4.29 | 152100 |
| 2025-10-07 | 4.16 | $4.23 | 90200 |
| 2025-10-06 | 4.15 | $4.25 | 106232 |
| 2025-10-03 | 4.14 | $4.25 | 223012 |
| 2025-10-02 | 4.12 | $4.16 | 134116 |
| 2025-10-01 | 4.12 | $4.19 | 102113 |
| 2025-09-30 | 4.11 | $4.13 | 65400 |
| 2025-09-29 | 4.11 | $4.14 | 63326 |
| 2025-09-26 | 4.11 | $4.12 | 380007 |
| 2025-09-25 | 4.11 | $4.20 | 104502 |
| 2025-09-24 | 4.10 | $4.15 | 112705 |
| 2025-09-23 | 4.09 | $4.15 | 116626 |
| 2025-09-22 | 4.09 | $4.14 | 91541 |
| 2025-09-19 | 4.08 | $4.09 | 58300 |
| 2025-09-18 | 4.08 | $4.09 | 38300 |
| 2025-09-17 | 4.08 | $4.03 | 252900 |
| 2025-09-16 | 4.08 | $4.10 | 53100 |
| 2025-09-15 | 4.08 | $4.23 | 299610 |
| 2025-09-12 | 4.07 | $4.20 | 107105 |
| 2025-09-11 | 4.05 | $4.14 | 183000 |
| 2025-09-10 | 4.04 | $4.13 | 96800 |
| 2025-09-09 | 4.04 | $4.09 | 102800 |
| 2025-09-08 | 4.03 | $4.12 | 57236 |
| 2025-09-05 | 4.02 | $4.06 | 70600 |
| 2025-09-04 | 4.02 | $4.09 | 98200 |
| 2025-09-03 | 4.01 | $4.07 | 47600 |
| 2025-09-02 | 4.00 | $4.06 | 87900 |
| 2025-08-29 | 4.00 | $4.07 | 60735 |
| 2025-08-28 | 3.99 | $4.06 | 107606 |
| 2025-08-27 | 3.98 | $4.05 | 50400 |
| 2025-08-26 | 3.97 | $4.04 | 55000 |
| 2025-08-25 | 3.97 | $4.03 | 95102 |
| 2025-08-22 | 3.96 | $4.02 | 170700 |
| 2025-08-21 | 3.95 | $3.99 | 7515 |
| 2025-08-20 | 3.95 | $3.98 | 54300 |
| 2025-08-19 | 3.95 | $3.97 | 60700 |
| 2025-08-18 | 3.94 | $4.01 | 85700 |
| 2025-08-15 | 3.94 | $3.99 | 55347 |
| 2025-08-14 | 3.93 | $4.00 | 95500 |
| 2025-08-13 | 3.92 | $3.98 | 83000 |
| 2025-08-12 | 3.92 | $3.97 | 84800 |
| 2025-08-11 | 3.91 | $3.95 | 49900 |
| 2025-08-08 | 3.91 | $3.96 | 52918 |
| 2025-08-07 | 3.90 | $3.93 | 35500 |
| 2025-08-06 | 3.90 | $3.92 | 24728 |
| 2025-08-05 | 3.90 | $3.90 | 61900 |
| 2025-08-04 | 3.90 | $3.96 | 25200 |
| 2025-08-01 | 3.89 | $3.90 | 43000 |
| 2025-07-31 | 3.89 | $3.93 | 63818 |
| 2025-07-30 | 3.88 | $3.94 | 51537 |
| 2025-07-29 | 3.88 | $3.91 | 50628 |
| 2025-07-28 | 3.87 | $3.94 | 38500 |
| 2025-07-25 | 3.87 | $3.94 | 53100 |
| 2025-07-24 | 3.86 | $3.92 | 21600 |
| 2025-07-23 | 3.85 | $3.93 | 61719 |
| 2025-07-22 | 3.85 | $3.90 | 57600 |
| 2025-07-21 | 3.84 | $3.92 | 126700 |
| 2025-07-18 | 3.83 | $3.89 | 108200 |
| 2025-07-17 | 3.82 | $3.88 | 91800 |
| 2025-07-16 | 3.82 | $3.85 | 38800 |
| 2025-07-15 | 3.82 | $3.85 | 28112 |
| 2025-07-14 | 3.81 | $3.85 | 35819 |
| 2025-07-11 | 3.81 | $3.85 | 46200 |
| 2025-07-10 | 3.80 | $3.86 | 62900 |
| 2025-07-09 | 3.80 | $3.83 | 25457 |
| 2025-07-08 | 3.79 | $3.84 | 32314 |
| 2025-07-07 | 3.79 | $3.83 | 41600 |
| 2025-07-03 | 3.79 | $3.85 | 49800 |
| 2025-07-02 | 3.78 | $3.84 | 40400 |
| 2025-07-01 | 3.77 | $3.82 | 49700 |
| 2025-06-30 | 3.77 | $3.83 | 70000 |
| 2025-06-27 | 3.76 | $3.80 | 60600 |
| 2025-06-26 | 3.76 | $3.82 | 16503 |
| 2025-06-25 | 3.75 | $3.79 | 31000 |
| 2025-06-24 | 3.74 | $3.80 | 74700 |
| 2025-06-23 | 3.74 | $3.77 | 108200 |
| 2025-06-20 | 3.74 | $3.82 | 78400 |
| 2025-06-18 | 3.73 | $3.74 | 8300 |
| 2025-06-17 | 3.73 | $3.70 | 11500 |
| 2025-06-16 | 3.73 | $3.72 | 147119 |
| 2025-06-13 | 3.73 | $3.72 | 78315 |
| 2025-06-12 | 3.73 | $3.85 | 84802 |
| 2025-06-11 | 3.72 | $3.83 | 75040 |
| 2025-06-10 | 3.70 | $3.81 | 47300 |
| 2025-06-09 | 3.69 | $3.82 | 88681 |
| 2025-06-06 | 3.68 | $3.79 | 62003 |
| 2025-06-05 | 3.67 | $3.77 | 40626 |
| 2025-06-04 | 3.66 | $3.74 | 41636 |
| 2025-06-03 | 3.65 | $3.72 | 73500 |
| 2025-06-02 | 3.64 | $3.71 | 47118 |
| 2025-05-30 | 3.64 | $3.70 | 21234 |
| 2025-05-29 | 3.63 | $3.69 | 53800 |
| 2025-05-28 | 3.62 | $3.62 | 123700 |
| 2025-05-27 | 3.62 | $3.69 | 49512 |
| 2025-05-23 | 3.61 | $3.63 | 36626 |
| 2025-05-22 | 3.61 | $3.64 | 39800 |
| 2025-05-21 | 3.61 | $3.63 | 31800 |
| 2025-05-20 | 3.61 | $3.68 | 47500 |
| 2025-05-19 | 3.60 | $3.70 | 48832 |
| 2025-05-16 | 3.59 | $3.69 | 39200 |
| 2025-05-15 | 3.58 | $3.71 | 25343 |
| 2025-05-14 | 3.57 | $3.69 | 28400 |
| 2025-05-13 | 3.55 | $3.65 | 32700 |
| 2025-05-12 | 3.54 | $3.61 | 51600 |
| 2025-05-09 | 3.54 | $3.59 | 33200 |
| 2025-05-08 | 3.53 | $3.54 | 55718 |
| 2025-05-07 | 3.53 | $3.57 | 39030 |
| 2025-05-06 | 3.52 | $3.57 | 73702 |
| 2025-05-05 | 3.52 | $3.55 | 44600 |
| 2025-05-02 | 3.52 | $3.53 | 75609 |
| 2025-05-01 | 3.51 | $3.53 | 32700 |
| 2025-04-30 | 3.51 | $3.50 | 40543 |
| 2025-04-29 | 3.51 | $3.52 | 35025 |
| 2025-04-28 | 3.51 | $3.51 | 67112 |
| 2025-04-25 | 3.51 | $3.52 | 44100 |
| 2025-04-24 | 3.51 | $3.47 | 37900 |
| 2025-04-23 | 3.52 | $3.41 | 70819 |
| 2025-04-22 | 3.53 | $3.41 | 39900 |
| 2025-04-21 | 3.54 | $3.38 | 39300 |
| 2025-04-17 | 3.56 | $3.36 | 96900 |
| 2025-04-16 | 3.58 | $3.41 | 23313 |
| 2025-04-15 | 3.60 | $3.45 | 86900 |
| 2025-04-14 | 3.61 | $3.48 | 15500 |
| 2025-04-11 | 3.63 | $3.50 | 13600 |
| 2025-04-10 | 3.64 | $3.41 | 32629 |
| 2025-04-09 | 3.67 | $3.52 | 47611 |
| 2025-04-08 | 3.68 | $3.46 | 58535 |
| 2025-04-07 | 3.70 | $3.25 | 165437 |
| 2025-04-04 | 3.75 | $3.49 | 144016 |
| 2025-04-03 | 3.78 | $3.64 | 48700 |
| 2025-04-02 | 3.79 | $3.75 | 24000 |
| 2025-04-01 | 3.80 | $3.73 | 45100 |
| 2025-03-31 | 3.81 | $3.74 | 64200 |
| 2025-03-28 | 3.81 | $3.80 | 25400 |
| 2025-03-27 | 3.81 | $3.79 | 12500 |
| 2025-03-26 | 3.82 | $3.79 | 32600 |
| 2025-03-25 | 3.82 | $3.85 | 71100 |
| 2025-03-24 | 3.82 | $3.80 | 123600 |
| 2025-03-21 | 3.82 | $3.76 | 62400 |
| 2025-03-20 | 3.82 | $3.76 | 32200 |
| 2025-03-19 | 3.83 | $3.75 | 43800 |
| 2025-03-18 | 3.84 | $3.72 | 54819 |
| 2025-03-17 | 3.85 | $3.84 | 41105 |
| 2025-03-14 | 3.85 | $3.87 | 12113 |
| 2025-03-13 | 3.85 | $3.80 | 25741 |
| 2025-03-12 | 3.85 | $3.80 | 15523 |
| 2025-03-11 | 3.86 | $3.81 | 30500 |
| 2025-03-10 | 3.87 | $3.84 | 68619 |
| 2025-03-07 | 3.87 | $3.83 | 28600 |
| 2025-03-06 | 3.87 | $3.84 | 67136 |
| 2025-03-05 | 3.88 | $3.82 | 19127 |
| 2025-03-04 | 3.88 | $3.83 | 31309 |
| 2025-03-03 | 3.89 | $3.84 | 72407 |
| 2025-02-28 | 3.89 | $3.83 | 45824 |
| 2025-02-27 | 3.90 | $3.82 | 29000 |
| 2025-02-26 | 3.91 | $3.86 | 59402 |
| 2025-02-25 | 3.91 | $3.92 | 18346 |
| 2025-02-24 | 3.91 | $3.92 | 34000 |
| 2025-02-21 | 3.91 | $3.95 | 112814 |
| 2025-02-20 | 3.91 | $3.96 | 41500 |
| 2025-02-19 | 3.90 | $3.96 | 38100 |
| 2025-02-18 | 3.89 | $3.96 | 73000 |
| 2025-02-14 | 3.89 | $3.93 | 65316 |
| 2025-02-13 | 3.88 | $3.93 | 17200 |
| 2025-02-12 | 3.88 | $3.92 | 36417 |
| 2025-02-11 | 3.87 | $3.88 | 35119 |
| 2025-02-10 | 3.87 | $3.90 | 29500 |
| 2025-02-07 | 3.87 | $3.86 | 22125 |
| 2025-02-06 | 3.87 | $3.89 | 46616 |
| 2025-02-05 | 3.87 | $3.88 | 25828 |
| 2025-02-04 | 3.87 | $3.87 | 33300 |
| 2025-02-03 | 3.87 | $3.85 | 22000 |
| 2025-01-31 | 3.87 | $3.87 | 50400 |
| 2025-01-30 | 3.87 | $3.92 | 21440 |
| 2025-01-29 | 3.87 | $3.87 | 8200 |
| 2025-01-28 | 3.87 | $3.89 | 84700 |
| 2025-01-27 | 3.86 | $3.91 | 61600 |
| 2025-01-24 | 3.86 | $3.91 | 25200 |
| 2025-01-23 | 3.85 | $3.90 | 16547 |
| 2025-01-22 | 3.85 | $3.90 | 21500 |
| 2025-01-21 | 3.84 | $3.83 | 37812 |
| 2025-01-17 | 3.84 | $3.88 | 53849 |
| 2025-01-16 | 3.84 | $3.80 | 58200 |
| 2025-01-15 | 3.84 | $3.86 | 18000 |
| 2025-01-14 | 3.84 | $3.78 | 21600 |
| 2025-01-13 | 3.85 | $3.80 | 13641 |
| 2025-01-10 | 3.85 | $3.77 | 16102 |
| 2025-01-08 | 3.86 | $3.85 | 42400 |
| 2025-01-07 | 3.86 | $3.84 | 32900 |
| 2025-01-06 | 3.86 | $3.86 | 47402 |
| 2025-01-03 | 3.86 | $3.82 | 59202 |
| 2025-01-02 | 3.87 | $3.79 | 15420 |
| 2024-12-31 | 3.88 | $3.81 | 61515 |
| 2024-12-30 | 3.88 | $3.76 | 56600 |
| 2024-12-27 | 3.90 | $3.84 | 87924 |
| 2024-12-26 | 3.90 | $3.88 | 20900 |
| 2024-12-24 | 3.91 | $3.83 | 24900 |
| 2024-12-23 | 3.91 | $3.77 | 31816 |
| 2024-12-20 | 3.93 | $3.90 | 72800 |
| 2024-12-19 | 3.93 | $3.80 | 52136 |
| 2024-12-18 | 3.95 | $3.78 | 48000 |
| 2024-12-17 | 3.96 | $3.83 | 12700 |
| 2024-12-16 | 3.98 | $3.88 | 48600 |
| 2024-12-13 | 3.99 | $3.94 | 68439 |
| 2024-12-12 | 3.99 | $4.03 | 42147 |
| 2024-12-11 | 3.99 | $4.03 | 42800 |
| 2024-12-10 | 3.99 | $4.08 | 71000 |
| 2024-12-09 | 3.98 | $4.01 | 85535 |
| 2024-12-06 | 3.97 | $4.07 | 41800 |
| 2024-12-05 | 3.96 | $4.12 | 45629 |
| 2024-12-04 | 3.94 | $4.07 | 89600 |
| 2024-12-03 | 3.93 | $4.08 | 163100 |
| 2024-12-02 | 3.92 | $4.04 | 121800 |
| 2024-11-29 | 3.90 | $4.03 | 74323 |
| 2024-11-27 | 3.89 | $4.01 | 61816 |
| 2024-11-26 | 3.88 | $3.98 | 59400 |
| 2024-11-25 | 3.87 | $4.00 | 44329 |
| 2024-11-22 | 3.85 | $3.98 | 52744 |
| 2024-11-21 | 3.84 | $3.95 | 120300 |
| 2024-11-20 | 3.83 | $4.00 | 75606 |
| 2024-11-19 | 3.81 | $3.94 | 80500 |
| 2024-11-18 | 3.79 | $3.89 | 35100 |
| 2024-11-15 | 3.78 | $3.81 | 47700 |
| 2024-11-14 | 3.78 | $3.80 | 44500 |
| 2024-11-13 | 3.78 | $3.85 | 45600 |
| 2024-11-12 | 3.77 | $3.86 | 46636 |
| 2024-11-11 | 3.76 | $3.89 | 63300 |
| 2024-11-08 | 3.75 | $3.85 | 32536 |
| 2024-11-07 | 3.74 | $3.82 | 51000 |
| 2024-11-06 | 3.73 | $3.81 | 83435 |
| 2024-11-05 | 3.72 | $3.74 | 33800 |
| 2024-11-04 | 3.72 | $3.72 | 90300 |
| 2024-11-01 | 3.72 | $3.71 | 38100 |
| 2024-10-31 | 3.72 | $3.66 | 31017 |
| 2024-10-30 | 3.73 | $3.70 | 44800 |
| 2024-10-29 | 3.73 | $3.68 | 57400 |
| 2024-10-28 | 3.73 | $3.70 | 10500 |
| 2024-10-25 | 3.74 | $3.71 | 27500 |
| 2024-10-24 | 3.74 | $3.69 | 40000 |
| 2024-10-23 | 3.75 | $3.69 | 22830 |
| 2024-10-22 | 3.75 | $3.74 | 63100 |
| 2024-10-21 | 3.75 | $3.74 | 106770 |
| 2024-10-18 | 3.75 | $3.72 | 18100 |
| 2024-10-17 | 3.76 | $3.76 | 26900 |
| 2024-10-16 | 3.76 | $3.75 | 30929 |
| 2024-10-15 | 3.76 | $3.74 | 39100 |
| 2024-10-14 | 3.76 | $3.73 | 29410 |
| 2024-10-11 | 3.76 | $3.73 | 93300 |
| 2024-10-10 | 3.77 | $3.72 | 48000 |
| 2024-10-09 | 3.77 | $3.74 | 27420 |
| 2024-10-08 | 3.78 | $3.74 | 22800 |
| 2024-10-07 | 3.78 | $3.75 | 44100 |
| 2024-10-04 | 3.78 | $3.73 | 29000 |
| 2024-10-03 | 3.79 | $3.68 | 43000 |
| 2024-10-02 | 3.80 | $3.66 | 34134 |
| 2024-10-01 | 3.81 | $3.68 | 71600 |
| 2024-09-30 | 3.83 | $3.67 | 164500 |
| 2024-09-27 | 3.84 | $3.66 | 23683 |
| 2024-09-26 | 3.86 | $3.64 | 114400 |
| 2024-09-25 | 3.89 | $3.70 | 81900 |
| 2024-09-24 | 3.91 | $3.72 | 105737 |
| 2024-09-23 | 3.93 | $3.82 | 145708 |
| 2024-09-20 | 3.94 | $3.89 | 67138 |
| 2024-09-19 | 3.94 | $3.84 | 94100 |
| 2024-09-18 | 3.95 | $3.87 | 91447 |
| 2024-09-17 | 3.96 | $3.87 | 109500 |
| 2024-09-16 | 3.97 | $3.98 | 57110 |
| 2024-09-13 | 3.97 | $4.09 | 42337 |
| 2024-09-12 | 3.96 | $4.08 | 21543 |
| 2024-09-11 | 3.95 | $4.03 | 134311 |
| 2024-09-10 | 3.94 | $4.18 | 87212 |
| 2024-09-09 | 3.91 | $4.22 | 109400 |
| 2024-09-06 | 3.88 | $4.18 | 53333 |
| 2024-09-05 | 3.85 | $4.10 | 41880 |
| 2024-09-04 | 3.82 | $4.05 | 41600 |
| 2024-09-03 | 3.80 | $3.98 | 123449 |
| 2024-08-30 | 3.78 | $3.99 | 104008 |
| 2024-08-29 | 3.76 | $3.84 | 93100 |
| 2024-08-28 | 3.75 | $3.80 | 45322 |
| 2024-08-27 | 3.74 | $3.84 | 74834 |
| 2024-08-26 | 3.73 | $3.78 | 31300 |
| 2024-08-23 | 3.73 | $3.79 | 30908 |
| 2024-08-22 | 3.72 | $3.75 | 18130 |
| 2024-08-21 | 3.72 | $3.73 | 33311 |
| 2024-08-20 | 3.71 | $3.76 | 34100 |
| 2024-08-19 | 3.71 | $3.72 | 34400 |
| 2024-08-16 | 3.71 | $3.71 | 71100 |
| 2024-08-15 | 3.71 | $3.78 | 45800 |
| 2024-08-14 | 3.70 | $3.70 | 13000 |
| 2024-08-13 | 3.70 | $3.69 | 26718 |
| 2024-08-12 | 3.70 | $3.65 | 17007 |
| 2024-08-09 | 3.71 | $3.68 | 22902 |
| 2024-08-08 | 3.71 | $3.72 | 39500 |
| 2024-08-07 | 3.71 | $3.74 | 7900 |
| 2024-08-06 | 3.71 | $3.69 | 14604 |
| 2024-08-05 | 3.71 | $3.64 | 92628 |
| 2024-08-02 | 3.72 | $3.76 | 48245 |
| 2024-08-01 | 3.71 | $3.76 | 25800 |
| 2024-07-31 | 3.71 | $3.81 | 50900 |
| 2024-07-30 | 3.70 | $3.78 | 116900 |
| 2024-07-29 | 3.69 | $3.76 | 43200 |
| 2024-07-26 | 3.68 | $3.74 | 12541 |
| 2024-07-25 | 3.67 | $3.72 | 37341 |
| 2024-07-24 | 3.67 | $3.68 | 12332 |
| 2024-07-23 | 3.67 | $3.68 | 41900 |
| 2024-07-22 | 3.67 | $3.70 | 43400 |
| 2024-07-19 | 3.66 | $3.74 | 25700 |
| 2024-07-18 | 3.65 | $3.65 | 22000 |
| 2024-07-17 | 3.65 | $3.70 | 7500 |
| 2024-07-16 | 3.65 | $3.70 | 39300 |
| 2024-07-15 | 3.64 | $3.69 | 77800 |
| 2024-07-12 | 3.64 | $3.68 | 81638 |
| 2024-07-11 | 3.64 | $3.65 | 33932 |
| 2024-07-10 | 3.63 | $3.65 | 38947 |
| 2024-07-09 | 3.63 | $3.65 | 20000 |
| 2024-07-08 | 3.63 | $3.68 | 23600 |
| 2024-07-05 | 3.62 | $3.68 | 74913 |
| 2024-07-03 | 3.62 | $3.65 | 22537 |
| 2024-07-02 | 3.62 | $3.65 | 5700 |
| 2024-07-01 | 3.61 | $3.67 | 37400 |
| 2024-06-28 | 3.61 | $3.66 | 55300 |
| 2024-06-27 | 3.60 | $3.62 | 25400 |
| 2024-06-26 | 3.60 | $3.59 | 26800 |
| 2024-06-25 | 3.60 | $3.62 | 27200 |
| 2024-06-24 | 3.60 | $3.56 | 69900 |
| 2024-06-21 | 3.60 | $3.53 | 112727 |
| 2024-06-20 | 3.61 | $3.52 | 78600 |
| 2024-06-18 | 3.62 | $3.51 | 29100 |
| 2024-06-17 | 3.63 | $3.55 | 42329 |
| 2024-06-14 | 3.64 | $3.55 | 38949 |
| 2024-06-13 | 3.65 | $3.58 | 21705 |
| 2024-06-12 | 3.65 | $3.69 | 69700 |
| 2024-06-11 | 3.65 | $3.63 | 47443 |
| 2024-06-10 | 3.65 | $3.65 | 47927 |
| 2024-06-07 | 3.65 | $3.67 | 46100 |
| 2024-06-06 | 3.65 | $3.65 | 67632 |
| 2024-06-05 | 3.65 | $3.67 | 75300 |
| 2024-06-04 | 3.65 | $3.67 | 41900 |
| 2024-06-03 | 3.65 | $3.71 | 19600 |
| 2024-05-31 | 3.64 | $3.70 | 68000 |
| 2024-05-30 | 3.63 | $3.64 | 37621 |
| 2024-05-29 | 3.63 | $3.65 | 16000 |
| 2024-05-28 | 3.63 | $3.63 | 26231 |
| 2024-05-24 | 3.63 | $3.65 | 11117 |
| 2024-05-23 | 3.63 | $3.62 | 35912 |
| 2024-05-22 | 3.63 | $3.67 | 54129 |
| 2024-05-21 | 3.62 | $3.67 | 21300 |
| 2024-05-20 | 3.62 | $3.64 | 84100 |
| 2024-05-17 | 3.62 | $3.68 | 19700 |
| 2024-05-16 | 3.61 | $3.69 | 28400 |
| 2024-05-15 | 3.60 | $3.74 | 36530 |
| 2024-05-14 | 3.59 | $3.62 | 19828 |
| 2024-05-13 | 3.58 | $3.59 | 37600 |
| 2024-05-10 | 3.58 | $3.60 | 20304 |
| 2024-05-09 | 3.58 | $3.63 | 38200 |
| 2024-05-08 | 3.57 | $3.65 | 30670 |
| 2024-05-07 | 3.57 | $3.64 | 51643 |
| 2024-05-06 | 3.56 | $3.63 | 35500 |
| 2024-05-03 | 3.55 | $3.60 | 34046 |
| 2024-05-02 | 3.55 | $3.58 | 20244 |
| 2024-05-01 | 3.54 | $3.53 | 17000 |
| 2024-04-30 | 3.54 | $3.52 | 28512 |
| 2024-04-29 | 3.55 | $3.53 | 32733 |
| 2024-04-26 | 3.55 | $3.53 | 17401 |
| 2024-04-25 | 3.55 | $3.49 | 9900 |
| 2024-04-24 | 3.56 | $3.52 | 19626 |
| 2024-04-23 | 3.56 | $3.53 | 34700 |
| 2024-04-22 | 3.56 | $3.50 | 15001 |
| 2024-04-19 | 3.57 | $3.46 | 47028 |
| 2024-04-18 | 3.58 | $3.46 | 48919 |
| 2024-04-17 | 3.59 | $3.43 | 65448 |
| 2024-04-16 | 3.61 | $3.41 | 47516 |
| 2024-04-15 | 3.63 | $3.45 | 63423 |
| 2024-04-12 | 3.65 | $3.54 | 51114 |
| 2024-04-11 | 3.66 | $3.63 | 24900 |
| 2024-04-10 | 3.66 | $3.61 | 48743 |
| 2024-04-09 | 3.67 | $3.67 | 12139 |
| 2024-04-08 | 3.67 | $3.65 | 29600 |
| 2024-04-05 | 3.67 | $3.63 | 30915 |
| 2024-04-04 | 3.68 | $3.64 | 33914 |
| 2024-04-03 | 3.68 | $3.68 | 57400 |
| 2024-04-02 | 3.68 | $3.66 | 29500 |
| 2024-04-01 | 3.68 | $3.69 | 51608 |
| 2024-03-28 | 3.68 | $3.71 | 47547 |
| 2024-03-27 | 3.68 | $3.71 | 43937 |
| 2024-03-26 | 3.67 | $3.66 | 44042 |
| 2024-03-25 | 3.68 | $3.68 | 17548 |
| 2024-03-22 | 3.68 | $3.69 | 43040 |
| 2024-03-21 | 3.67 | $3.73 | 143816 |
| 2024-03-20 | 3.67 | $3.69 | 35411 |
| 2024-03-19 | 3.67 | $3.67 | 44818 |
| 2024-03-18 | 3.67 | $3.66 | 59900 |
| 2024-03-15 | 3.67 | $3.65 | 35620 |
| 2024-03-14 | 3.67 | $3.70 | 23704 |
| 2024-03-13 | 3.67 | $3.70 | 101500 |
| 2024-03-12 | 3.66 | $3.81 | 369000 |
| 2024-03-11 | 3.65 | $3.71 | 89934 |
| 2024-03-08 | 3.64 | $3.70 | 32000 |
| 2024-03-07 | 3.63 | $3.67 | 42400 |
| 2024-03-06 | 3.63 | $3.65 | 61325 |
| 2024-03-05 | 3.63 | $3.61 | 96028 |
| 2024-03-04 | 3.63 | $3.67 | 49219 |
| 2024-03-01 | 3.62 | $3.62 | 38740 |
| 2024-02-29 | 3.62 | $3.60 | 31500 |
| 2024-02-28 | 3.63 | $3.59 | 36545 |
| 2024-02-27 | 3.63 | $3.60 | 30402 |
| 2024-02-26 | 3.63 | $3.60 | 55414 |
| 2024-02-23 | 3.64 | $3.61 | 55801 |
| 2024-02-22 | 3.64 | $3.64 | 43700 |
| 2024-02-21 | 3.64 | $3.59 | 50300 |
| 2024-02-20 | 3.65 | $3.64 | 22700 |
| 2024-02-16 | 3.65 | $3.66 | 61100 |
| 2024-02-15 | 3.64 | $3.71 | 36948 |
| 2024-02-14 | 3.64 | $3.68 | 34900 |
| 2024-02-13 | 3.63 | $3.65 | 34221 |
| 2024-02-12 | 3.63 | $3.69 | 61812 |
| 2024-02-09 | 3.63 | $3.67 | 21814 |
| 2024-02-08 | 3.62 | $3.64 | 42705 |
| 2024-02-07 | 3.62 | $3.64 | 40819 |
| 2024-02-06 | 3.62 | $3.63 | 37500 |
| 2024-02-05 | 3.62 | $3.59 | 92317 |
| 2024-02-02 | 3.62 | $3.63 | 41700 |
| 2024-02-01 | 3.62 | $3.64 | 48319 |
| 2024-01-31 | 3.61 | $3.62 | 43843 |
| 2024-01-30 | 3.61 | $3.64 | 27500 |
| 2024-01-29 | 3.61 | $3.63 | 16800 |
| 2024-01-26 | 3.61 | $3.61 | 16300 |
| 2024-01-25 | 3.61 | $3.63 | 21200 |
| 2024-01-24 | 3.61 | $3.63 | 51115 |
| 2024-01-23 | 3.60 | $3.62 | 14800 |
| 2024-01-22 | 3.60 | $3.63 | 34400 |
| 2024-01-19 | 3.60 | $3.60 | 23300 |
| 2024-01-18 | 3.60 | $3.58 | 75127 |
| 2024-01-17 | 3.60 | $3.62 | 10900 |
| 2024-01-16 | 3.60 | $3.65 | 44136 |
| 2024-01-12 | 3.59 | $3.66 | 30300 |
| 2024-01-11 | 3.59 | $3.68 | 79500 |
| 2024-01-10 | 3.58 | $3.64 | 54000 |
| 2024-01-09 | 3.57 | $3.62 | 100500 |
| 2024-01-08 | 3.57 | $3.62 | 49900 |
| 2024-01-05 | 3.56 | $3.57 | 65600 |
| 2024-01-04 | 3.56 | $3.55 | 58622 |
| 2024-01-03 | 3.56 | $3.51 | 31400 |
| 2024-01-02 | 3.56 | $3.53 | 81600 |
| 2023-12-29 | 3.57 | $3.60 | 164843 |
| 2023-12-28 | 3.57 | $3.64 | 109635 |
| 2023-12-27 | 3.56 | $3.67 | 164934 |
| 2023-12-26 | 3.55 | $3.67 | 161347 |
| 2023-12-22 | 3.53 | $3.59 | 107028 |
| 2023-12-21 | 3.53 | $3.52 | 74640 |
| 2023-12-20 | 3.53 | $3.53 | 107000 |
| 2023-12-19 | 3.53 | $3.57 | 42100 |
| 2023-12-18 | 3.52 | $3.53 | 87637 |
| 2023-12-15 | 3.52 | $3.56 | 66612 |
| 2023-12-14 | 3.52 | $3.58 | 157123 |
| 2023-12-13 | 3.51 | $3.65 | 95300 |
| 2023-12-12 | 3.50 | $3.59 | 52809 |
| 2023-12-11 | 3.49 | $3.61 | 62200 |
| 2023-12-08 | 3.47 | $3.57 | 72201 |
| 2023-12-07 | 3.46 | $3.54 | 81600 |
| 2023-12-06 | 3.45 | $3.46 | 56032 |
| 2023-12-05 | 3.45 | $3.43 | 86530 |
| 2023-12-04 | 3.46 | $3.47 | 133933 |
| 2023-12-01 | 3.46 | $3.47 | 70412 |
| 2023-11-30 | 3.45 | $3.42 | 166846 |
| 2023-11-29 | 3.46 | $3.42 | 84200 |
| 2023-11-28 | 3.46 | $3.46 | 136400 |
| 2023-11-27 | 3.46 | $3.41 | 91500 |
| 2023-11-24 | 3.47 | $3.44 | 64707 |
| 2023-11-22 | 3.47 | $3.45 | 87538 |
| 2023-11-21 | 3.47 | $3.44 | 84311 |
| 2023-11-20 | 3.48 | $3.46 | 63400 |
| 2023-11-17 | 3.48 | $3.44 | 71001 |
| 2023-11-16 | 3.48 | $3.45 | 40300 |
| 2023-11-15 | 3.48 | $3.43 | 31900 |
| 2023-11-14 | 3.49 | $3.48 | 58419 |
| 2023-11-13 | 3.49 | $3.45 | 28331 |
| 2023-11-10 | 3.49 | $3.47 | 36900 |
| 2023-11-09 | 3.50 | $3.55 | 36000 |
| 2023-11-08 | 3.49 | $3.67 | 98835 |
| 2023-11-07 | 3.47 | $3.58 | 21700 |
| 2023-11-06 | 3.46 | $3.55 | 36928 |
| 2023-11-03 | 3.45 | $3.56 | 41500 |
| 2023-11-02 | 3.44 | $3.47 | 205300 |
| 2023-11-01 | 3.44 | $3.25 | 56800 |
| 2023-10-31 | 3.46 | $3.22 | 31223 |
| 2023-10-30 | 3.48 | $3.20 | 36980 |
| 2023-10-27 | 3.51 | $3.23 | 24526 |
| 2023-10-26 | 3.54 | $3.26 | 57503 |
| 2023-10-25 | 3.57 | $3.32 | 14700 |
| 2023-10-24 | 3.60 | $3.40 | 28600 |
| 2023-10-23 | 3.62 | $3.39 | 21414 |
| 2023-10-20 | 3.64 | $3.41 | 32700 |
| 2023-10-19 | 3.67 | $3.46 | 25828 |
| 2023-10-18 | 3.69 | $3.52 | 29000 |
| 2023-10-17 | 3.71 | $3.58 | 18200 |
| 2023-10-16 | 3.72 | $3.61 | 29600 |
| 2023-10-13 | 3.73 | $3.63 | 9900 |
| 2023-10-12 | 3.74 | $3.67 | 13306 |
| 2023-10-11 | 3.75 | $3.68 | 9117 |
| 2023-10-10 | 3.76 | $3.70 | 21306 |
| 2023-10-09 | 3.77 | $3.69 | 9900 |
| 2023-10-06 | 3.77 | $3.69 | 9335 |
| 2023-10-05 | 3.78 | $3.68 | 26200 |
| 2023-10-04 | 3.79 | $3.71 | 21200 |
| 2023-10-03 | 3.80 | $3.69 | 13100 |
| 2023-10-02 | 3.81 | $3.74 | 9948 |
| 2023-09-29 | 3.82 | $3.75 | 31411 |
| 2023-09-28 | 3.83 | $3.75 | 34131 |
| 2023-09-27 | 3.84 | $3.81 | 53419 |
| 2023-09-26 | 3.84 | $3.75 | 110000 |
| 2023-09-25 | 3.85 | $3.73 | 72100 |
| 2023-09-22 | 3.86 | $3.71 | 59000 |
| 2023-09-21 | 3.88 | $3.68 | 17900 |
| 2023-09-20 | 3.90 | $3.70 | 37930 |
| 2023-09-19 | 3.92 | $3.71 | 34706 |
| 2023-09-18 | 3.94 | $3.74 | 38300 |
| 2023-09-15 | 3.96 | $3.75 | 22911 |
| 2023-09-14 | 3.98 | $3.76 | 46821 |
| 2023-09-13 | 4.01 | $3.93 | 22515 |
| 2023-09-12 | 4.01 | $3.91 | 58400 |
| 2023-09-11 | 4.03 | $3.94 | 14843 |
| 2023-09-08 | 4.03 | $3.94 | 14949 |
| 2023-09-07 | 4.04 | $3.94 | 20301 |
| 2023-09-06 | 4.06 | $3.95 | 27700 |
| 2023-09-05 | 4.07 | $3.95 | 63300 |
| 2023-09-01 | 4.08 | $4.04 | 35249 |
| 2023-08-31 | 4.08 | $4.01 | 24719 |
| 2023-08-30 | 4.09 | $4.01 | 29250 |
| 2023-08-29 | 4.10 | $3.99 | 55600 |
| 2023-08-28 | 4.11 | $3.98 | 23821 |
| 2023-08-25 | 4.12 | $3.96 | 34824 |
| 2023-08-24 | 4.14 | $3.97 | 40836 |
| 2023-08-23 | 4.16 | $3.95 | 63748 |
| 2023-08-22 | 4.18 | $4.04 | 9600 |
| 2023-08-21 | 4.20 | $4.07 | 7000 |
| 2023-08-18 | 4.21 | $4.08 | 17900 |
| 2023-08-17 | 4.22 | $4.08 | 46300 |
| 2023-08-16 | 4.24 | $4.15 | 18200 |
| 2023-08-15 | 4.25 | $4.22 | 38631 |
| 2023-08-14 | 4.25 | $4.21 | 12544 |
| 2023-08-11 | 4.26 | $4.21 | 15300 |
| 2023-08-10 | 4.26 | $4.23 | 47218 |
| 2023-08-09 | 4.26 | $4.23 | 16000 |
| 2023-08-08 | 4.27 | $4.23 | 32700 |
| 2023-08-07 | 4.27 | $4.25 | 14109 |
| 2023-08-04 | 4.27 | $4.25 | 11219 |
| 2023-08-03 | 4.28 | $4.24 | 27328 |
| 2023-08-02 | 4.28 | $4.24 | 17523 |
| 2023-08-01 | 4.29 | $4.31 | 15000 |
| 2023-07-31 | 4.28 | $4.29 | 7628 |
| 2023-07-28 | 4.28 | $4.26 | 37224 |
| 2023-07-27 | 4.28 | $4.27 | 22128 |
| 2023-07-26 | 4.29 | $4.27 | 12100 |
| 2023-07-25 | 4.29 | $4.27 | 23343 |
| 2023-07-24 | 4.29 | $4.23 | 24946 |
| 2023-07-21 | 4.30 | $4.21 | 23615 |
| 2023-07-20 | 4.31 | $4.23 | 23312 |
| 2023-07-19 | 4.31 | $4.32 | 47602 |
| 2023-07-18 | 4.31 | $4.27 | 20100 |
| 2023-07-17 | 4.32 | $4.28 | 28700 |
| 2023-07-14 | 4.32 | $4.27 | 15724 |
| 2023-07-13 | 4.33 | $4.30 | 50100 |
| 2023-07-12 | 4.33 | $4.31 | 27811 |
| 2023-07-11 | 4.33 | $4.31 | 24815 |
| 2023-07-10 | 4.33 | $4.33 | 12900 |
| 2023-07-07 | 4.33 | $4.27 | 17724 |
| 2023-07-06 | 4.34 | $4.24 | 5000 |
| 2023-07-05 | 4.35 | $4.34 | 25400 |
| 2023-07-03 | 4.35 | $4.32 | 17300 |
| 2023-06-30 | 4.36 | $4.30 | 21147 |
| 2023-06-29 | 4.36 | $4.30 | 26600 |
| 2023-06-28 | 4.37 | $4.32 | 15100 |
| 2023-06-27 | 4.37 | $4.37 | 8900 |
| 2023-06-26 | 4.37 | $4.31 | 34000 |
| 2023-06-23 | 4.38 | $4.40 | 46800 |
| 2023-06-22 | 4.38 | $4.32 | 24329 |
| 2023-06-21 | 4.38 | $4.35 | 36602 |
| 2023-06-20 | 4.39 | $4.31 | 29800 |
| 2023-06-16 | 4.39 | $4.39 | 3032 |
| 2023-06-15 | 4.40 | $4.40 | 21300 |
| 2023-06-14 | 4.39 | $4.42 | 19400 |
| 2023-06-13 | 4.39 | $4.45 | 17500 |
| 2023-06-12 | 4.39 | $4.43 | 16204 |
| 2023-06-09 | 4.38 | $4.42 | 14200 |
| 2023-06-08 | 4.38 | $4.45 | 26317 |
| 2023-06-07 | 4.37 | $4.44 | 18700 |
| 2023-06-06 | 4.36 | $4.44 | 15200 |
| 2023-06-05 | 4.35 | $4.41 | 15353 |
| 2023-06-02 | 4.35 | $4.38 | 19800 |
| 2023-06-01 | 4.34 | $4.32 | 10900 |
| 2023-05-31 | 4.35 | $4.28 | 36440 |
| 2023-05-30 | 4.35 | $4.33 | 12600 |
| 2023-05-26 | 4.36 | $4.30 | 5946 |
| 2023-05-25 | 4.36 | $4.25 | 18900 |
| 2023-05-24 | 4.37 | $4.29 | 14834 |
| 2023-05-23 | 4.38 | $4.34 | 17900 |
| 2023-05-22 | 4.39 | $4.31 | 14403 |
| 2023-05-19 | 4.40 | $4.31 | 7849 |
| 2023-05-18 | 4.40 | $4.32 | 18516 |
| 2023-05-17 | 4.41 | $4.38 | 36500 |
| 2023-05-16 | 4.42 | $4.39 | 17901 |
| 2023-05-15 | 4.42 | $4.40 | 25949 |
| 2023-05-12 | 4.42 | $4.38 | 3823 |
| 2023-05-11 | 4.43 | $4.42 | 2200 |
| 2023-05-10 | 4.43 | $4.45 | 7400 |
| 2023-05-09 | 4.42 | $4.42 | 25202 |
| 2023-05-08 | 4.43 | $4.43 | 12505 |
| 2023-05-05 | 4.42 | $4.41 | 11000 |
| 2023-05-04 | 4.43 | $4.36 | 44315 |
| 2023-05-03 | 4.43 | $4.39 | 13217 |
| 2023-05-02 | 4.44 | $4.39 | 18312 |
| 2023-05-01 | 4.44 | $4.39 | 19713 |
| 2023-04-28 | 4.45 | $4.42 | 21700 |
| 2023-04-27 | 4.45 | $4.38 | 26300 |
| 2023-04-26 | 4.46 | $4.41 | 3600 |
| 2023-04-25 | 4.46 | $4.40 | 14205 |
| 2023-04-24 | 4.47 | $4.46 | 3000 |
| 2023-04-21 | 4.47 | $4.47 | 5700 |
| 2023-04-20 | 4.47 | $4.44 | 8930 |
| 2023-04-19 | 4.48 | $4.49 | 7400 |
| 2023-04-18 | 4.47 | $4.50 | 51003 |
| 2023-04-17 | 4.47 | $4.49 | 19700 |
| 2023-04-14 | 4.47 | $4.51 | 18200 |
| 2023-04-13 | 4.46 | $4.48 | 18200 |
| 2023-04-12 | 4.46 | $4.45 | 29118 |
| 2023-04-11 | 4.46 | $4.36 | 15900 |
| 2023-04-10 | 4.48 | $4.36 | 44400 |
| 2023-04-06 | 4.49 | $4.36 | 13300 |
| 2023-04-05 | 4.50 | $4.32 | 45500 |
| 2023-04-04 | 4.52 | $4.44 | 23507 |
| 2023-04-03 | 4.53 | $4.45 | 9206 |
| 2023-03-31 | 4.54 | $4.44 | 14007 |
| 2023-03-30 | 4.55 | $4.40 | 34447 |
| 2023-03-29 | 4.56 | $4.42 | 18300 |
| 2023-03-28 | 4.58 | $4.45 | 22500 |
| 2023-03-27 | 4.59 | $4.42 | 35042 |
| 2023-03-24 | 4.61 | $4.38 | 55129 |
| 2023-03-23 | 4.63 | $4.30 | 16923 |
| 2023-03-22 | 4.67 | $4.29 | 25423 |
| 2023-03-21 | 4.71 | $4.30 | 48300 |
| 2023-03-20 | 4.75 | $4.22 | 71718 |
| 2023-03-17 | 4.81 | $4.41 | 62220 |
| 2023-03-16 | 4.85 | $4.45 | 28500 |
| 2023-03-15 | 4.89 | $4.58 | 22607 |
| 2023-03-14 | 4.92 | $4.77 | 36400 |
| 2023-03-13 | 4.94 | $4.79 | 15600 |
| 2023-03-10 | 4.95 | $4.88 | 47109 |
| 2023-03-09 | 4.96 | $4.78 | 19500 |
| 2023-03-08 | 4.98 | $4.97 | 11937 |
| 2023-03-07 | 4.98 | $4.97 | 9600 |
| 2023-03-06 | 4.98 | $5.01 | 5443 |
| 2023-03-03 | 4.98 | $4.95 | 3300 |
| 2023-03-02 | 4.99 | $4.87 | 18200 |
| 2023-03-01 | 5.00 | $4.90 | 17205 |
| 2023-02-28 | 5.01 | $4.89 | 16600 |
| 2023-02-27 | 5.02 | $4.93 | 9530 |
| 2023-02-24 | 5.03 | $4.86 | 34045 |
| 2023-02-23 | 5.05 | $4.95 | 15321 |
| 2023-02-22 | 5.06 | $5.00 | 24200 |
| 2023-02-21 | 5.06 | $5.03 | 13100 |
| 2023-02-17 | 5.07 | $4.98 | 26918 |
| 2023-02-16 | 5.08 | $4.96 | 12203 |
| 2023-02-15 | 5.09 | $4.96 | 23346 |
| 2023-02-14 | 5.10 | $5.07 | 3248 |
| 2023-02-13 | 5.10 | $5.09 | 15400 |
| 2023-02-10 | 5.11 | $5.06 | 20727 |
| 2023-02-09 | 5.11 | $5.09 | 40300 |
| 2023-02-08 | 5.11 | $5.26 | 10320 |
| 2023-02-07 | 5.10 | $5.18 | 18224 |
| 2023-02-06 | 5.09 | $5.15 | 28300 |
| 2023-02-03 | 5.08 | $5.21 | 23905 |
| 2023-02-02 | 5.07 | $5.22 | 15000 |
| 2023-02-01 | 5.05 | $5.15 | 14032 |
| 2023-01-31 | 5.04 | $5.04 | 16038 |
| 2023-01-30 | 5.04 | $5.12 | 15320 |
| 2023-01-27 | 5.04 | $5.17 | 14100 |
| 2023-01-26 | 5.02 | $5.16 | 19226 |
| 2023-01-25 | 5.01 | $5.16 | 33000 |
| 2023-01-24 | 4.99 | $5.07 | 15400 |
| 2023-01-23 | 4.98 | $5.00 | 34000 |
| 2023-01-20 | 4.98 | $4.99 | 10801 |
| 2023-01-19 | 4.98 | $4.99 | 11310 |
| 2023-01-18 | 4.98 | $5.01 | 19845 |
| 2023-01-17 | 4.98 | $5.05 | 12217 |
| 2023-01-13 | 4.97 | $4.95 | 17143 |
| 2023-01-12 | 4.97 | $4.90 | 33435 |
| 2023-01-11 | 4.98 | $4.90 | 18200 |
| 2023-01-10 | 4.99 | $4.90 | 35600 |
| 2023-01-09 | 4.99 | $4.96 | 36900 |
| 2023-01-06 | 5.00 | $4.97 | 26500 |
| 2023-01-05 | 5.00 | $4.85 | 37532 |
| 2023-01-04 | 5.02 | $4.79 | 16500 |
| 2023-01-03 | 5.04 | $4.83 | 30743 |
| 2022-12-30 | 5.06 | $4.80 | 33900 |
| 2022-12-29 | 5.09 | $4.77 | 27339 |
| 2022-12-28 | 5.12 | $4.73 | 63533 |
| 2022-12-27 | 5.17 | $4.92 | 81500 |
| 2022-12-23 | 5.19 | $5.13 | 12717 |
| 2022-12-22 | 5.20 | $5.13 | 27600 |
| 2022-12-21 | 5.21 | $5.25 | 60500 |
| 2022-12-20 | 5.20 | $5.26 | 52900 |
| 2022-12-19 | 5.20 | $5.14 | 19900 |
| 2022-12-16 | 5.20 | $5.19 | 47600 |
| 2022-12-15 | 5.20 | $5.19 | 31605 |
| 2022-12-14 | 5.20 | $5.18 | 17800 |
| 2022-12-13 | 5.21 | $5.01 | 50840 |
| 2022-12-12 | 5.23 | $5.22 | 25300 |
| 2022-12-09 | 5.23 | $5.21 | 15000 |
| 2022-12-08 | 5.23 | $5.24 | 5813 |
| 2022-12-07 | 5.23 | $5.33 | 35419 |
| 2022-12-06 | 5.22 | $5.28 | 40400 |
| 2022-12-05 | 5.21 | $5.38 | 28102 |
| 2022-12-02 | 5.19 | $5.30 | 27400 |
| 2022-12-01 | 5.18 | $5.19 | 42931 |
| 2022-11-30 | 5.18 | $5.03 | 27238 |
| 2022-11-29 | 5.20 | $4.94 | 75800 |
| 2022-11-28 | 5.22 | $5.14 | 33500 |
| 2022-11-25 | 5.23 | $5.28 | 3000 |
| 2022-11-23 | 5.23 | $5.33 | 11100 |
| 2022-11-22 | 5.22 | $5.31 | 15200 |
| 2022-11-21 | 5.21 | $5.36 | 9118 |
| 2022-11-18 | 5.19 | $5.30 | 11400 |
| 2022-11-17 | 5.18 | $5.29 | 6147 |
| 2022-11-16 | 5.17 | $5.35 | 12300 |
| 2022-11-15 | 5.15 | $5.32 | 20436 |
| 2022-11-14 | 5.13 | $5.26 | 12426 |
| 2022-11-11 | 5.11 | $5.24 | 14626 |
| 2022-11-10 | 5.10 | $5.20 | 10100 |
| 2022-11-09 | 5.09 | $5.06 | 13144 |
| 2022-11-08 | 5.09 | $5.07 | 9208 |
| 2022-11-07 | 5.10 | $5.11 | 21024 |
| 2022-11-04 | 5.10 | $5.07 | 19824 |
| 2022-11-03 | 5.10 | $5.11 | 5743 |
| 2022-11-02 | 5.10 | $5.08 | 29320 |
| 2022-11-01 | 5.10 | $4.96 | 26100 |
| 2022-10-31 | 5.11 | $4.97 | 14200 |
| 2022-10-28 | 5.13 | $5.06 | 4727 |
| 2022-10-27 | 5.13 | $5.05 | 17300 |
| 2022-10-26 | 5.14 | $5.01 | 25347 |
| 2022-10-25 | 5.16 | $5.00 | 12043 |
| 2022-10-24 | 5.17 | $4.96 | 9200 |
| 2022-10-21 | 5.20 | $4.99 | 17839 |
| 2022-10-20 | 5.22 | $5.18 | 14600 |
| 2022-10-19 | 5.22 | $5.12 | 11645 |
| 2022-10-18 | 5.23 | $5.29 | 42600 |
| 2022-10-17 | 5.23 | $5.31 | 18643 |
| 2022-10-14 | 5.22 | $5.24 | 24400 |
| 2022-10-13 | 5.22 | $5.25 | 11500 |
| 2022-10-12 | 5.21 | $5.26 | 13043 |
| 2022-10-11 | 5.21 | $5.24 | 7133 |
| 2022-10-10 | 5.21 | $5.21 | 2200 |
| 2022-10-07 | 5.21 | $5.25 | 10330 |
| 2022-10-06 | 5.20 | $5.38 | 5503 |
| 2022-10-05 | 5.18 | $5.40 | 10837 |
| 2022-10-04 | 5.16 | $5.37 | 19130 |
| 2022-10-03 | 5.14 | $5.06 | 16035 |
| 2022-09-30 | 5.14 | $4.97 | 11730 |
| 2022-09-29 | 5.16 | $4.92 | 15400 |
| 2022-09-28 | 5.19 | $5.00 | 35225 |
| 2022-09-27 | 5.21 | $4.92 | 36511 |
| 2022-09-26 | 5.24 | $4.95 | 101104 |
| 2022-09-23 | 5.27 | $4.86 | 62041 |
| 2022-09-22 | 5.31 | $5.07 | 10945 |
| 2022-09-21 | 5.34 | $5.12 | 22600 |
| 2022-09-20 | 5.36 | $5.09 | 5536 |
| 2022-09-19 | 5.39 | $5.17 | 26247 |
| 2022-09-16 | 5.41 | $5.30 | 21825 |
| 2022-09-15 | 5.42 | $5.31 | 39100 |
| 2022-09-14 | 5.43 | $5.44 | 12800 |
| 2022-09-13 | 5.43 | $5.45 | 21204 |
| 2022-09-12 | 5.43 | $5.61 | 15600 |
| 2022-09-09 | 5.41 | $5.59 | 19200 |
| 2022-09-08 | 5.40 | $5.52 | 21100 |
| 2022-09-07 | 5.38 | $5.58 | 65600 |
| 2022-09-06 | 5.36 | $5.43 | 55800 |
| 2022-09-02 | 5.35 | $5.22 | 15934 |
| 2022-09-01 | 5.37 | $5.23 | 14000 |
| 2022-08-31 | 5.38 | $5.25 | 14228 |
| 2022-08-30 | 5.40 | $5.24 | 59125 |
| 2022-08-29 | 5.41 | $5.16 | 50000 |
| 2022-08-26 | 5.44 | $5.28 | 22700 |
| 2022-08-25 | 5.46 | $5.31 | 17243 |
| 2022-08-24 | 5.47 | $5.21 | 32500 |
| 2022-08-23 | 5.50 | $5.17 | 64900 |
| 2022-08-22 | 5.54 | $5.25 | 21900 |
| 2022-08-19 | 5.57 | $5.32 | 66418 |
| 2022-08-18 | 5.59 | $5.43 | 22417 |
| 2022-08-17 | 5.61 | $5.38 | 54400 |
| 2022-08-16 | 5.63 | $5.57 | 41217 |
| 2022-08-15 | 5.64 | $5.53 | 9800 |
| 2022-08-12 | 5.65 | $5.45 | 85700 |
| 2022-08-11 | 5.67 | $5.62 | 62931 |
| 2022-08-10 | 5.68 | $5.76 | 20400 |
| 2022-08-09 | 5.67 | $5.65 | 43036 |
| 2022-08-08 | 5.67 | $5.63 | 36504 |
| 2022-08-05 | 5.67 | $5.69 | 21300 |
| 2022-08-04 | 5.67 | $5.84 | 14915 |
| 2022-08-03 | 5.65 | $5.87 | 12324 |
| 2022-08-02 | 5.63 | $5.80 | 14706 |
| 2022-08-01 | 5.61 | $5.75 | 29016 |
| 2022-07-29 | 5.60 | $5.76 | 26600 |
| 2022-07-28 | 5.58 | $5.70 | 11913 |
| 2022-07-27 | 5.57 | $5.71 | 13840 |
| 2022-07-26 | 5.55 | $5.73 | 10527 |
| 2022-07-25 | 5.54 | $5.75 | 12241 |
| 2022-07-22 | 5.51 | $5.81 | 9213 |
| 2022-07-21 | 5.48 | $5.80 | 11900 |
| 2022-07-20 | 5.45 | $5.82 | 7315 |
| 2022-07-19 | 5.41 | $5.64 | 10211 |
| 2022-07-18 | 5.39 | $5.47 | 17600 |
| 2022-07-15 | 5.38 | $5.52 | 8341 |
| 2022-07-14 | 5.36 | $5.48 | 25500 |
| 2022-07-13 | 5.35 | $5.37 | 26300 |
| 2022-07-12 | 5.35 | $5.00 | 50025 |
| 2022-07-11 | 5.38 | $5.05 | 12300 |
| 2022-07-08 | 5.42 | $5.02 | 39336 |
| 2022-07-07 | 5.46 | $5.03 | 34200 |
| 2022-07-06 | 5.51 | $5.12 | 27300 |
| 2022-07-05 | 5.55 | $5.37 | 5741 |
| 2022-07-01 | 5.57 | $5.50 | 14600 |
| 2022-06-30 | 5.57 | $5.40 | 9627 |
| 2022-06-29 | 5.59 | $5.41 | 16542 |
| 2022-06-28 | 5.61 | $5.49 | 21700 |
| 2022-06-27 | 5.62 | $5.57 | 42405 |
| 2022-06-24 | 5.63 | $5.70 | 19500 |
| 2022-06-23 | 5.62 | $5.51 | 45300 |
| 2022-06-22 | 5.63 | $5.40 | 18200 |
| 2022-06-21 | 5.66 | $5.41 | 42644 |
| 2022-06-17 | 5.68 | $5.17 | 14048 |
| 2022-06-16 | 5.74 | $5.09 | 30025 |
| 2022-06-15 | 5.80 | $5.35 | 23100 |
| 2022-06-14 | 5.85 | $5.43 | 21439 |
| 2022-06-13 | 5.90 | $5.52 | 43507 |
| 2022-06-10 | 5.93 | $6.04 | 26015 |
| 2022-06-09 | 5.92 | $5.89 | 13000 |
| 2022-06-08 | 5.93 | $5.95 | 19431 |
| 2022-06-07 | 5.92 | $5.96 | 16700 |
| 2022-06-06 | 5.92 | $6.10 | 46700 |
| 2022-06-03 | 5.90 | $5.95 | 13400 |
| 2022-06-02 | 5.90 | $6.06 | 12548 |
| 2022-06-01 | 5.88 | $5.95 | 17000 |
| 2022-05-31 | 5.87 | $5.88 | 46746 |
| 2022-05-27 | 5.87 | $5.90 | 23100 |
| 2022-05-26 | 5.87 | $5.78 | 32640 |
| 2022-05-25 | 5.88 | $5.83 | 30701 |
| 2022-05-24 | 5.88 | $5.69 | 18422 |
| 2022-05-23 | 5.90 | $5.79 | 22600 |
| 2022-05-20 | 5.92 | $5.73 | 30556 |
| 2022-05-19 | 5.93 | $5.76 | 29501 |
| 2022-05-18 | 5.95 | $5.86 | 23541 |
| 2022-05-17 | 5.96 | $5.89 | 15405 |
| 2022-05-16 | 5.97 | $5.87 | 25400 |
| 2022-05-13 | 5.98 | $5.86 | 24200 |
| 2022-05-12 | 5.99 | $5.88 | 16300 |
| 2022-05-11 | 6.01 | $5.99 | 61900 |
| 2022-05-10 | 6.01 | $6.00 | 43900 |
| 2022-05-09 | 6.01 | $5.84 | 34917 |
| 2022-05-06 | 6.03 | $5.89 | 11300 |
| 2022-05-05 | 6.04 | $5.92 | 8608 |
| 2022-05-04 | 6.05 | $5.97 | 7202 |
| 2022-05-03 | 6.06 | $5.94 | 3841 |
| 2022-05-02 | 6.07 | $5.89 | 15233 |
| 2022-04-29 | 6.09 | $5.88 | 12600 |
| 2022-04-28 | 6.12 | $5.95 | 18507 |
| 2022-04-27 | 6.13 | $5.82 | 44908 |
| 2022-04-26 | 6.17 | $5.75 | 28639 |
| 2022-04-25 | 6.21 | $5.90 | 34034 |
| 2022-04-22 | 6.24 | $6.03 | 21400 |
| 2022-04-21 | 6.27 | $6.08 | 45537 |
| 2022-04-20 | 6.28 | $6.26 | 12842 |
| 2022-04-19 | 6.29 | $6.39 | 22315 |
| 2022-04-18 | 6.28 | $6.38 | 19813 |
| 2022-04-14 | 6.27 | $6.34 | 9927 |
| 2022-04-13 | 6.26 | $6.33 | 4100 |
| 2022-04-12 | 6.25 | $6.31 | 35646 |
| 2022-04-11 | 6.24 | $6.35 | 36000 |
| 2022-04-08 | 6.23 | $6.34 | 8400 |
| 2022-04-07 | 6.22 | $6.39 | 14700 |
| 2022-04-06 | 6.20 | $6.32 | 70138 |
| 2022-04-05 | 6.19 | $6.44 | 35500 |
| 2022-04-04 | 6.17 | $6.31 | 6000 |
| 2022-04-01 | 6.15 | $6.20 | 32700 |
| 2022-03-31 | 6.15 | $6.12 | 19200 |
| 2022-03-30 | 6.15 | $6.15 | 22432 |
| 2022-03-29 | 6.15 | $6.30 | 12700 |
| 2022-03-28 | 6.13 | $6.16 | 31337 |
| 2022-03-25 | 6.13 | $6.28 | 25900 |
| 2022-03-24 | 6.11 | $6.23 | 53303 |
| 2022-03-23 | 6.10 | $6.07 | 19600 |
| 2022-03-22 | 6.10 | $6.10 | 26636 |
| 2022-03-21 | 6.10 | $5.97 | 21403 |
| 2022-03-18 | 6.12 | $6.05 | 40042 |
| 2022-03-17 | 6.13 | $6.08 | 62400 |
| 2022-03-16 | 6.13 | $6.05 | 69700 |
| 2022-03-15 | 6.14 | $6.31 | 28600 |
| 2022-03-14 | 6.12 | $6.17 | 79000 |
| 2022-03-11 | 6.12 | $6.32 | 27135 |
| 2022-03-10 | 6.09 | $6.19 | 19000 |
| 2022-03-09 | 6.08 | $6.08 | 13900 |
| 2022-03-08 | 6.09 | $6.12 | 30528 |
| 2022-03-07 | 6.08 | $6.22 | 27205 |
| 2022-03-04 | 6.07 | $6.21 | 30902 |
| 2022-03-03 | 6.05 | $6.10 | 13201 |
| 2022-03-02 | 6.05 | $6.14 | 45338 |
| 2022-03-01 | 6.04 | $6.08 | 42200 |
| 2022-02-28 | 6.03 | $6.04 | 11100 |
| 2022-02-25 | 6.03 | $6.07 | 16100 |
| 2022-02-24 | 6.03 | $5.96 | 57000 |
| 2022-02-23 | 6.03 | $5.72 | 35725 |
| 2022-02-22 | 6.07 | $5.81 | 26700 |
| 2022-02-18 | 6.10 | $6.01 | 25300 |
| 2022-02-17 | 6.10 | $5.97 | 26000 |
| 2022-02-16 | 6.12 | $6.09 | 12400 |
| 2022-02-15 | 6.12 | $6.11 | 27800 |
| 2022-02-14 | 6.12 | $6.04 | 57031 |
| 2022-02-11 | 6.13 | $5.91 | 20800 |
| 2022-02-10 | 6.15 | $6.01 | 18800 |
| 2022-02-09 | 6.17 | $6.07 | 30300 |
| 2022-02-08 | 6.18 | $6.15 | 20700 |
| 2022-02-07 | 6.18 | $6.10 | 25218 |
| 2022-02-04 | 6.19 | $6.07 | 59539 |
| 2022-02-03 | 6.20 | $5.94 | 37400 |
| 2022-02-02 | 6.23 | $6.12 | 28440 |
| 2022-02-01 | 6.24 | $6.13 | 26527 |
| 2022-01-31 | 6.26 | $6.04 | 31702 |
| 2022-01-28 | 6.28 | $5.97 | 30000 |
| 2022-01-27 | 6.31 | $5.88 | 24500 |
| 2022-01-26 | 6.36 | $5.90 | 41949 |
| 2022-01-25 | 6.41 | $6.03 | 37700 |
| 2022-01-24 | 6.45 | $5.85 | 77700 |
| 2022-01-21 | 6.51 | $5.94 | 51534 |
| 2022-01-20 | 6.57 | $6.25 | 39100 |
| 2022-01-19 | 6.60 | $6.32 | 44442 |
| 2022-01-18 | 6.63 | $6.25 | 30714 |
| 2022-01-14 | 6.67 | $6.42 | 48300 |
| 2022-01-13 | 6.70 | $6.59 | 29500 |
| 2022-01-12 | 6.71 | $6.59 | 21539 |
| 2022-01-11 | 6.72 | $6.61 | 46007 |
| 2022-01-10 | 6.73 | $6.52 | 27012 |
| 2022-01-07 | 6.75 | $6.65 | 18700 |
| 2022-01-06 | 6.77 | $6.62 | 41920 |
| 2022-01-05 | 6.78 | $6.73 | 40746 |
| 2022-01-04 | 6.79 | $6.85 | 35200 |
| 2022-01-03 | 6.78 | $6.80 | 54900 |
| 2021-12-31 | 6.78 | $6.88 | 28347 |
| 2021-12-30 | 6.77 | $6.99 | 20630 |
| 2021-12-29 | 6.74 | $6.98 | 30848 |
| 2021-12-28 | 6.72 | $7.00 | 31823 |
| 2021-12-27 | 6.69 | $6.99 | 25145 |
| 2021-12-23 | 6.66 | $7.05 | 45100 |
| 2021-12-22 | 6.61 | $6.87 | 51648 |
| 2021-12-21 | 6.59 | $6.69 | 22300 |
| 2021-12-20 | 6.58 | $6.64 | 53600 |
| 2021-12-17 | 6.57 | $6.73 | 52932 |
| 2021-12-16 | 6.55 | $6.58 | 35948 |
| 2021-12-15 | 6.55 | $6.57 | 62000 |
| 2021-12-14 | 6.55 | $6.62 | 73725 |
| 2021-12-13 | 6.54 | $6.59 | 109300 |
| 2021-12-10 | 6.54 | $6.60 | 63500 |
| 2021-12-09 | 6.53 | $6.45 | 39700 |
| 2021-12-08 | 6.54 | $6.60 | 54522 |
| 2021-12-07 | 6.53 | $6.55 | 68623 |
| 2021-12-06 | 6.53 | $6.45 | 47300 |
| 2021-12-03 | 6.54 | $6.46 | 31000 |
| 2021-12-02 | 6.55 | $6.48 | 48000 |
| 2021-12-01 | 6.55 | $6.48 | 55500 |
| 2021-11-30 | 6.56 | $6.52 | 34200 |
| 2021-11-29 | 6.56 | $6.54 | 40600 |
| 2021-11-26 | 6.57 | $6.53 | 58806 |
| 2021-11-24 | 6.57 | $6.54 | 39635 |
| 2021-11-23 | 6.57 | $6.55 | 32800 |
| 2021-11-22 | 6.58 | $6.57 | 56532 |
| 2021-11-19 | 6.58 | $6.62 | 31200 |
| 2021-11-18 | 6.57 | $6.68 | 32700 |
| 2021-11-17 | 6.56 | $6.56 | 42120 |
| 2021-11-16 | 6.56 | $6.71 | 51600 |
| 2021-11-15 | 6.55 | $6.50 | 145442 |
| 2021-11-12 | 6.55 | $6.59 | 42000 |
| 2021-11-11 | 6.55 | $6.63 | 28320 |
| 2021-11-10 | 6.54 | $6.62 | 20700 |
| 2021-11-09 | 6.53 | $6.67 | 22900 |
| 2021-11-08 | 6.51 | $6.66 | 37400 |
| 2021-11-05 | 6.50 | $6.65 | 16348 |
| 2021-11-04 | 6.48 | $6.61 | 9347 |
| 2021-11-03 | 6.47 | $6.62 | 27541 |
| 2021-11-02 | 6.45 | $6.59 | 32100 |
| 2021-11-01 | 6.44 | $6.57 | 18600 |
| 2021-10-29 | 6.43 | $6.54 | 17700 |
| 2021-10-28 | 6.41 | $6.53 | 8825 |
| 2021-10-27 | 6.40 | $6.48 | 23500 |
| 2021-10-26 | 6.39 | $6.53 | 26200 |
| 2021-10-25 | 6.38 | $6.52 | 52820 |
| 2021-10-22 | 6.36 | $6.51 | 53027 |
| 2021-10-21 | 6.35 | $6.43 | 37346 |
| 2021-10-20 | 6.34 | $6.45 | 33200 |
| 2021-10-19 | 6.33 | $6.47 | 20300 |
| 2021-10-18 | 6.31 | $6.43 | 26600 |
| 2021-10-15 | 6.30 | $6.37 | 39800 |
| 2021-10-14 | 6.29 | $6.33 | 32136 |
| 2021-10-13 | 6.29 | $6.34 | 15819 |
| 2021-10-12 | 6.29 | $6.35 | 23200 |
| 2021-10-11 | 6.28 | $6.34 | 32900 |
| 2021-10-08 | 6.27 | $6.32 | 35300 |
| 2021-10-07 | 6.27 | $6.26 | 20700 |
| 2021-10-06 | 6.27 | $6.21 | 32200 |
| 2021-10-05 | 6.27 | $6.14 | 40500 |
| 2021-10-04 | 6.29 | $6.01 | 46517 |
| 2021-10-01 | 6.32 | $6.07 | 45501 |
| 2021-09-30 | 6.34 | $6.08 | 49200 |
| 2021-09-29 | 6.37 | $6.11 | 78325 |
| 2021-09-28 | 6.40 | $6.27 | 63000 |
| 2021-09-27 | 6.41 | $6.32 | 83030 |
| 2021-09-24 | 6.42 | $6.32 | 63215 |
| 2021-09-23 | 6.43 | $6.32 | 61100 |
| 2021-09-22 | 6.44 | $6.29 | 65000 |
| 2021-09-21 | 6.46 | $6.32 | 23000 |
| 2021-09-20 | 6.47 | $6.29 | 30800 |
| 2021-09-17 | 6.49 | $6.38 | 17611 |
| 2021-09-16 | 6.51 | $6.40 | 40015 |
| 2021-09-15 | 6.52 | $6.41 | 55830 |
| 2021-09-14 | 6.53 | $6.55 | 21900 |
| 2021-09-13 | 6.53 | $6.58 | 120006 |
| 2021-09-10 | 6.52 | $6.61 | 34145 |
| 2021-09-09 | 6.51 | $6.63 | 48334 |
| 2021-09-08 | 6.50 | $6.61 | 60900 |
| 2021-09-07 | 6.49 | $6.61 | 42500 |
| 2021-09-03 | 6.47 | $6.64 | 80136 |
| 2021-09-02 | 6.45 | $6.53 | 38944 |
| 2021-09-01 | 6.45 | $6.53 | 56805 |
| 2021-08-31 | 6.44 | $6.45 | 28627 |
| 2021-08-30 | 6.44 | $6.45 | 36100 |
| 2021-08-27 | 6.44 | $6.48 | 52800 |
| 2021-08-26 | 6.43 | $6.39 | 34349 |
| 2021-08-25 | 6.43 | $6.44 | 46044 |
| 2021-08-24 | 6.43 | $6.45 | 39300 |
| 2021-08-23 | 6.43 | $6.42 | 50603 |
| 2021-08-20 | 6.43 | $6.40 | 30442 |
| 2021-08-19 | 6.44 | $6.36 | 23117 |
| 2021-08-18 | 6.45 | $6.45 | 21400 |
| 2021-08-17 | 6.45 | $6.46 | 18900 |
| 2021-08-16 | 6.44 | $6.46 | 18400 |
| 2021-08-13 | 6.44 | $6.44 | 16100 |
| 2021-08-12 | 6.44 | $6.50 | 27604 |
| 2021-08-11 | 6.44 | $6.51 | 30900 |
| 2021-08-10 | 6.43 | $6.49 | 24700 |
| 2021-08-09 | 6.42 | $6.51 | 16807 |
| 2021-08-06 | 6.41 | $6.46 | 15008 |
| 2021-08-05 | 6.41 | $6.45 | 28900 |
| 2021-08-04 | 6.40 | $6.40 | 27300 |
| 2021-08-03 | 6.40 | $6.43 | 27332 |
| 2021-08-02 | 6.40 | $6.39 | 29600 |
| 2021-07-30 | 6.40 | $6.39 | 37935 |
| 2021-07-29 | 6.40 | $6.45 | 31020 |
| 2021-07-28 | 6.40 | $6.42 | 21338 |
| 2021-07-27 | 6.39 | $6.34 | 28327 |
| 2021-07-26 | 6.40 | $6.35 | 28800 |
| 2021-07-23 | 6.41 | $6.39 | 7100 |
| 2021-07-22 | 6.41 | $6.35 | 18912 |
| 2021-07-21 | 6.41 | $6.36 | 27800 |
| 2021-07-20 | 6.42 | $6.33 | 29005 |
| 2021-07-19 | 6.43 | $6.17 | 38903 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
4.65
2026-07-17
Close Price
$4.60
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.38
Average
4.60
Maximum
6.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.65 | $4.60 | — |
| 2026-07-16 | 4.66 | $4.64 | 21700 |
| 2026-07-15 | 4.66 | $4.69 | 23800 |
| 2026-07-14 | 4.65 | $4.69 | 17700 |
| 2026-07-13 | 4.65 | $4.70 | 52800 |
| 2026-07-10 | 4.64 | $4.66 | 35103 |
| 2026-07-09 | 4.64 | $4.64 | 38941 |
| 2026-07-08 | 4.64 | $4.63 | 22400 |
| 2026-07-07 | 4.64 | $4.62 | 27100 |
| 2026-07-06 | 4.64 | $4.65 | 52500 |
| 2026-07-02 | 4.64 | $4.64 | 36800 |
| 2026-07-01 | 4.64 | $4.69 | 30500 |
| 2026-06-30 | 4.63 | $4.68 | 55200 |
| 2026-06-29 | 4.63 | $4.69 | 35200 |
| 2026-06-26 | 4.62 | $4.60 | 55900 |
| 2026-06-25 | 4.63 | $4.65 | 71833 |
| 2026-06-24 | 4.63 | $4.68 | 80800 |
| 2026-06-23 | 4.62 | $4.63 | 73648 |
| 2026-06-22 | 4.62 | $4.61 | 85600 |
| 2026-06-18 | 4.62 | $4.60 | 40900 |
| 2026-06-17 | 4.63 | $4.53 | 32100 |
| 2026-06-16 | 4.63 | $4.60 | 48200 |
| 2026-06-15 | 4.64 | $4.60 | 46411 |
| 2026-06-12 | 4.64 | $4.66 | 31838 |
| 2026-06-11 | 4.63 | $4.58 | 114205 |
| 2026-06-10 | 4.63 | $4.58 | 28244 |
| 2026-06-09 | 4.63 | $4.64 | 41406 |
| 2026-06-08 | 4.63 | $4.64 | 43200 |
| 2026-06-05 | 4.63 | $4.63 | 122231 |
| 2026-06-04 | 4.62 | $4.72 | 47527 |
| 2026-06-03 | 4.61 | $4.72 | 81000 |
| 2026-06-02 | 4.59 | $4.74 | 180700 |
| 2026-06-01 | 4.58 | $4.70 | 146126 |
| 2026-05-29 | 4.56 | $4.67 | 94106 |
| 2026-05-28 | 4.55 | $4.64 | 116600 |
| 2026-05-27 | 4.54 | $4.60 | 90100 |
| 2026-05-26 | 4.53 | $4.63 | 138000 |
| 2026-05-22 | 4.52 | $4.56 | 55000 |
| 2026-05-21 | 4.52 | $4.51 | 39800 |
| 2026-05-20 | 4.52 | $4.47 | 29207 |
| 2026-05-19 | 4.52 | $4.41 | 183100 |
| 2026-05-18 | 4.53 | $4.52 | 62300 |
| 2026-05-15 | 4.53 | $4.52 | 52228 |
| 2026-05-14 | 4.53 | $4.56 | 43726 |
| 2026-05-13 | 4.53 | $4.55 | 32269 |
| 2026-05-12 | 4.53 | $4.53 | 49378 |
| 2026-05-11 | 4.52 | $4.58 | 217103 |
| 2026-05-08 | 4.51 | $4.58 | 73600 |
| 2026-05-07 | 4.50 | $4.53 | 51506 |
| 2026-05-06 | 4.50 | $4.57 | 111526 |
| 2026-05-05 | 4.49 | $4.51 | 36900 |
| 2026-05-04 | 4.48 | $4.49 | 138800 |
| 2026-05-01 | 4.48 | $4.51 | 9800 |
| 2026-04-30 | 4.47 | $4.51 | 40199 |
| 2026-04-29 | 4.47 | $4.50 | 15712 |
| 2026-04-28 | 4.46 | $4.55 | 41000 |
| 2026-04-27 | 4.44 | $4.54 | 25900 |
| 2026-04-24 | 4.43 | $4.47 | 26618 |
| 2026-04-23 | 4.42 | $4.46 | 65276 |
| 2026-04-22 | 4.41 | $4.49 | 18400 |
| 2026-04-21 | 4.40 | $4.47 | 30505 |
| 2026-04-20 | 4.39 | $4.51 | 29300 |
| 2026-04-17 | 4.38 | $4.46 | 78500 |
| 2026-04-16 | 4.37 | $4.44 | 50076 |
| 2026-04-15 | 4.36 | $4.39 | 55905 |
| 2026-04-14 | 4.35 | $4.40 | 46416 |
| 2026-04-13 | 4.35 | $4.41 | 41800 |
| 2026-04-10 | 4.34 | $4.38 | 18641 |
| 2026-04-09 | 4.33 | $4.41 | 47508 |
| 2026-04-08 | 4.33 | $4.41 | 38200 |
| 2026-04-07 | 4.32 | $4.34 | 29100 |
| 2026-04-06 | 4.32 | $4.34 | 27741 |
| 2026-04-02 | 4.32 | $4.32 | 32100 |
| 2026-04-01 | 4.32 | $4.33 | 16000 |
| 2026-03-31 | 4.33 | $4.28 | 30721 |
| 2026-03-30 | 4.33 | $4.18 | 49442 |
| 2026-03-27 | 4.35 | $4.25 | 74333 |
| 2026-03-26 | 4.37 | $4.33 | 28056 |
| 2026-03-25 | 4.37 | $4.45 | 43300 |
| 2026-03-24 | 4.37 | $4.42 | 61600 |
| 2026-03-23 | 4.37 | $4.40 | 87508 |
| 2026-03-20 | 4.37 | $4.25 | 40049 |
| 2026-03-19 | 4.38 | $4.28 | 30800 |
| 2026-03-18 | 4.40 | $4.26 | 20545 |
| 2026-03-17 | 4.41 | $4.26 | 93827 |
| 2026-03-16 | 4.43 | $4.37 | 17500 |
| 2026-03-13 | 4.44 | $4.31 | 42917 |
| 2026-03-12 | 4.46 | $4.31 | 35802 |
| 2026-03-11 | 4.47 | $4.47 | 53200 |
| 2026-03-10 | 4.48 | $4.54 | 83838 |
| 2026-03-09 | 4.47 | $4.48 | 42500 |
| 2026-03-06 | 4.47 | $4.40 | 20600 |
| 2026-03-05 | 4.48 | $4.46 | 55691 |
| 2026-03-04 | 4.48 | $4.47 | 56539 |
| 2026-03-03 | 4.48 | $4.42 | 64686 |
| 2026-03-02 | 4.49 | $4.45 | 43617 |
| 2026-02-27 | 4.49 | $4.46 | 42100 |
| 2026-02-26 | 4.50 | $4.48 | 60400 |
| 2026-02-25 | 4.50 | $4.49 | 45101 |
| 2026-02-24 | 4.50 | $4.45 | 34594 |
| 2026-02-23 | 4.50 | $4.50 | 37000 |
| 2026-02-20 | 4.50 | $4.53 | 30400 |
| 2026-02-19 | 4.50 | $4.52 | 19900 |
| 2026-02-18 | 4.49 | $4.52 | 26800 |
| 2026-02-17 | 4.48 | $4.51 | 43448 |
| 2026-02-13 | 4.48 | $4.53 | 44400 |
| 2026-02-12 | 4.47 | $4.47 | 76319 |
| 2026-02-11 | 4.47 | $4.50 | 93100 |
| 2026-02-10 | 4.46 | $4.52 | 71736 |
| 2026-02-09 | 4.45 | $4.48 | 105227 |
| 2026-02-06 | 4.44 | $4.52 | 46400 |
| 2026-02-05 | 4.43 | $4.46 | 54400 |
| 2026-02-04 | 4.42 | $4.48 | 28131 |
| 2026-02-03 | 4.41 | $4.50 | 70022 |
| 2026-02-02 | 4.40 | $4.50 | 192608 |
| 2026-01-30 | 4.39 | $4.46 | 60420 |
| 2026-01-29 | 4.37 | $4.49 | 135900 |
| 2026-01-28 | 4.36 | $4.50 | 263806 |
| 2026-01-27 | 4.34 | $4.40 | 217736 |
| 2026-01-26 | 4.33 | $4.38 | 131700 |
| 2026-01-23 | 4.32 | $4.37 | 34300 |
| 2026-01-22 | 4.31 | $4.35 | 58300 |
| 2026-01-21 | 4.31 | $4.33 | 101600 |
| 2026-01-20 | 4.30 | $4.36 | 60000 |
| 2026-01-16 | 4.29 | $4.34 | 113500 |
| 2026-01-15 | 4.28 | $4.35 | 72200 |
| 2026-01-14 | 4.27 | $4.31 | 54223 |
| 2026-01-13 | 4.26 | $4.36 | 37849 |
| 2026-01-12 | 4.24 | $4.35 | 85741 |
| 2026-01-09 | 4.23 | $4.30 | 31000 |
| 2026-01-08 | 4.22 | $4.29 | 34200 |
| 2026-01-07 | 4.21 | $4.31 | 31200 |
| 2026-01-06 | 4.20 | $4.32 | 53223 |
| 2026-01-05 | 4.19 | $4.31 | 146900 |
| 2026-01-02 | 4.17 | $4.22 | 128517 |
| 2025-12-31 | 4.17 | $4.15 | 17700 |
| 2025-12-30 | 4.18 | $4.17 | 35308 |
| 2025-12-29 | 4.18 | $4.16 | 33200 |
| 2025-12-26 | 4.18 | $4.24 | 28200 |
| 2025-12-24 | 4.18 | $4.25 | 34316 |
| 2025-12-23 | 4.17 | $4.24 | 64239 |
| 2025-12-22 | 4.17 | $4.20 | 103400 |
| 2025-12-19 | 4.16 | $4.11 | 133400 |
| 2025-12-18 | 4.17 | $4.03 | 104317 |
| 2025-12-17 | 4.18 | $4.04 | 33800 |
| 2025-12-16 | 4.20 | $4.06 | 28815 |
| 2025-12-15 | 4.21 | $4.10 | 21632 |
| 2025-12-12 | 4.21 | $4.13 | 37933 |
| 2025-12-11 | 4.22 | $4.28 | 39010 |
| 2025-12-10 | 4.21 | $4.29 | 41839 |
| 2025-12-09 | 4.20 | $4.29 | 91000 |
| 2025-12-08 | 4.19 | $4.25 | 40140 |
| 2025-12-05 | 4.18 | $4.24 | 47100 |
| 2025-12-04 | 4.17 | $4.30 | 48800 |
| 2025-12-03 | 4.16 | $4.21 | 22517 |
| 2025-12-02 | 4.16 | $4.21 | 37800 |
| 2025-12-01 | 4.16 | $4.22 | 56700 |
| 2025-11-28 | 4.16 | $4.22 | 15900 |
| 2025-11-26 | 4.15 | $4.19 | 18900 |
| 2025-11-25 | 4.16 | $4.14 | 31000 |
| 2025-11-24 | 4.16 | $4.13 | 50131 |
| 2025-11-21 | 4.17 | $4.07 | 60341 |
| 2025-11-20 | 4.19 | $4.06 | 41300 |
| 2025-11-19 | 4.21 | $4.08 | 28900 |
| 2025-11-18 | 4.23 | $4.07 | 71600 |
| 2025-11-17 | 4.25 | $4.06 | 68013 |
| 2025-11-14 | 4.27 | $4.15 | 50422 |
| 2025-11-13 | 4.28 | $4.14 | 33300 |
| 2025-11-12 | 4.29 | $4.22 | 34422 |
| 2025-11-11 | 4.30 | $4.27 | 73100 |
| 2025-11-10 | 4.31 | $4.26 | 71521 |
| 2025-11-07 | 4.31 | $4.24 | 36121 |
| 2025-11-06 | 4.32 | $4.28 | 34000 |
| 2025-11-05 | 4.32 | $4.32 | 31000 |
| 2025-11-04 | 4.32 | $4.37 | 75534 |
| 2025-11-03 | 4.31 | $4.35 | 48600 |
| 2025-10-31 | 4.30 | $4.36 | 47446 |
| 2025-10-30 | 4.30 | $4.30 | 83121 |
| 2025-10-29 | 4.30 | $4.36 | 122545 |
| 2025-10-28 | 4.29 | $4.31 | 79408 |
| 2025-10-27 | 4.28 | $4.33 | 96400 |
| 2025-10-24 | 4.28 | $4.29 | 106819 |
| 2025-10-23 | 4.27 | $4.31 | 81000 |
| 2025-10-22 | 4.27 | $4.26 | 55226 |
| 2025-10-21 | 4.26 | $4.27 | 38410 |
| 2025-10-20 | 4.26 | $4.32 | 143738 |
| 2025-10-17 | 4.25 | $4.22 | 75000 |
| 2025-10-16 | 4.25 | $4.29 | 52900 |
| 2025-10-15 | 4.24 | $4.32 | 146400 |
| 2025-10-14 | 4.23 | $4.29 | 70200 |
| 2025-10-13 | 4.22 | $4.29 | 131000 |
| 2025-10-10 | 4.21 | $4.27 | 156200 |
| 2025-10-09 | 4.20 | $4.30 | 96100 |
| 2025-10-08 | 4.18 | $4.29 | 152100 |
| 2025-10-07 | 4.17 | $4.23 | 90200 |
| 2025-10-06 | 4.16 | $4.25 | 106232 |
| 2025-10-03 | 4.15 | $4.25 | 223012 |
| 2025-10-02 | 4.14 | $4.16 | 134116 |
| 2025-10-01 | 4.14 | $4.19 | 102113 |
| 2025-09-30 | 4.13 | $4.13 | 65400 |
| 2025-09-29 | 4.13 | $4.14 | 63326 |
| 2025-09-26 | 4.13 | $4.12 | 380007 |
| 2025-09-25 | 4.13 | $4.20 | 104502 |
| 2025-09-24 | 4.12 | $4.15 | 112705 |
| 2025-09-23 | 4.11 | $4.15 | 116626 |
| 2025-09-22 | 4.11 | $4.14 | 91541 |
| 2025-09-19 | 4.10 | $4.09 | 58300 |
| 2025-09-18 | 4.10 | $4.09 | 38300 |
| 2025-09-17 | 4.10 | $4.03 | 252900 |
| 2025-09-16 | 4.11 | $4.10 | 53100 |
| 2025-09-15 | 4.10 | $4.23 | 299610 |
| 2025-09-12 | 4.09 | $4.20 | 107105 |
| 2025-09-11 | 4.07 | $4.14 | 183000 |
| 2025-09-10 | 4.06 | $4.13 | 96800 |
| 2025-09-09 | 4.05 | $4.09 | 102800 |
| 2025-09-08 | 4.05 | $4.12 | 57236 |
| 2025-09-05 | 4.04 | $4.06 | 70600 |
| 2025-09-04 | 4.03 | $4.09 | 98200 |
| 2025-09-03 | 4.03 | $4.07 | 47600 |
| 2025-09-02 | 4.02 | $4.06 | 87900 |
| 2025-08-29 | 4.01 | $4.07 | 60735 |
| 2025-08-28 | 4.00 | $4.06 | 107606 |
| 2025-08-27 | 4.00 | $4.05 | 50400 |
| 2025-08-26 | 3.99 | $4.04 | 55000 |
| 2025-08-25 | 3.98 | $4.03 | 95102 |
| 2025-08-22 | 3.97 | $4.02 | 170700 |
| 2025-08-21 | 3.97 | $3.99 | 7515 |
| 2025-08-20 | 3.96 | $3.98 | 54300 |
| 2025-08-19 | 3.96 | $3.97 | 60700 |
| 2025-08-18 | 3.96 | $4.01 | 85700 |
| 2025-08-15 | 3.95 | $3.99 | 55347 |
| 2025-08-14 | 3.95 | $4.00 | 95500 |
| 2025-08-13 | 3.94 | $3.98 | 83000 |
| 2025-08-12 | 3.93 | $3.97 | 84800 |
| 2025-08-11 | 3.93 | $3.95 | 49900 |
| 2025-08-08 | 3.92 | $3.96 | 52918 |
| 2025-08-07 | 3.92 | $3.93 | 35500 |
| 2025-08-06 | 3.92 | $3.92 | 24728 |
| 2025-08-05 | 3.91 | $3.90 | 61900 |
| 2025-08-04 | 3.91 | $3.96 | 25200 |
| 2025-08-01 | 3.91 | $3.90 | 43000 |
| 2025-07-31 | 3.91 | $3.93 | 63818 |
| 2025-07-30 | 3.90 | $3.94 | 51537 |
| 2025-07-29 | 3.89 | $3.91 | 50628 |
| 2025-07-28 | 3.89 | $3.94 | 38500 |
| 2025-07-25 | 3.88 | $3.94 | 53100 |
| 2025-07-24 | 3.88 | $3.92 | 21600 |
| 2025-07-23 | 3.87 | $3.93 | 61719 |
| 2025-07-22 | 3.86 | $3.90 | 57600 |
| 2025-07-21 | 3.86 | $3.92 | 126700 |
| 2025-07-18 | 3.85 | $3.89 | 108200 |
| 2025-07-17 | 3.84 | $3.88 | 91800 |
| 2025-07-16 | 3.84 | $3.85 | 38800 |
| 2025-07-15 | 3.83 | $3.85 | 28112 |
| 2025-07-14 | 3.83 | $3.85 | 35819 |
| 2025-07-11 | 3.82 | $3.85 | 46200 |
| 2025-07-10 | 3.82 | $3.86 | 62900 |
| 2025-07-09 | 3.81 | $3.83 | 25457 |
| 2025-07-08 | 3.81 | $3.84 | 32314 |
| 2025-07-07 | 3.81 | $3.83 | 41600 |
| 2025-07-03 | 3.80 | $3.85 | 49800 |
| 2025-07-02 | 3.80 | $3.84 | 40400 |
| 2025-07-01 | 3.79 | $3.82 | 49700 |
| 2025-06-30 | 3.79 | $3.83 | 70000 |
| 2025-06-27 | 3.78 | $3.80 | 60600 |
| 2025-06-26 | 3.78 | $3.82 | 16503 |
| 2025-06-25 | 3.77 | $3.79 | 31000 |
| 2025-06-24 | 3.77 | $3.80 | 74700 |
| 2025-06-23 | 3.76 | $3.77 | 108200 |
| 2025-06-20 | 3.76 | $3.82 | 78400 |
| 2025-06-18 | 3.75 | $3.74 | 8300 |
| 2025-06-17 | 3.75 | $3.70 | 11500 |
| 2025-06-16 | 3.75 | $3.72 | 147119 |
| 2025-06-13 | 3.75 | $3.72 | 78315 |
| 2025-06-12 | 3.75 | $3.85 | 84802 |
| 2025-06-11 | 3.74 | $3.83 | 75040 |
| 2025-06-10 | 3.73 | $3.81 | 47300 |
| 2025-06-09 | 3.72 | $3.82 | 88681 |
| 2025-06-06 | 3.70 | $3.79 | 62003 |
| 2025-06-05 | 3.69 | $3.77 | 40626 |
| 2025-06-04 | 3.68 | $3.74 | 41636 |
| 2025-06-03 | 3.67 | $3.72 | 73500 |
| 2025-06-02 | 3.66 | $3.71 | 47118 |
| 2025-05-30 | 3.66 | $3.70 | 21234 |
| 2025-05-29 | 3.65 | $3.69 | 53800 |
| 2025-05-28 | 3.64 | $3.62 | 123700 |
| 2025-05-27 | 3.64 | $3.69 | 49512 |
| 2025-05-23 | 3.63 | $3.63 | 36626 |
| 2025-05-22 | 3.63 | $3.64 | 39800 |
| 2025-05-21 | 3.63 | $3.63 | 31800 |
| 2025-05-20 | 3.62 | $3.68 | 47500 |
| 2025-05-19 | 3.61 | $3.70 | 48832 |
| 2025-05-16 | 3.59 | $3.69 | 39200 |
| 2025-05-15 | 3.58 | $3.71 | 25343 |
| 2025-05-14 | 3.56 | $3.69 | 28400 |
| 2025-05-13 | 3.54 | $3.65 | 32700 |
| 2025-05-12 | 3.53 | $3.61 | 51600 |
| 2025-05-09 | 3.52 | $3.59 | 33200 |
| 2025-05-08 | 3.51 | $3.54 | 55718 |
| 2025-05-07 | 3.50 | $3.57 | 39030 |
| 2025-05-06 | 3.49 | $3.57 | 73702 |
| 2025-05-05 | 3.48 | $3.55 | 44600 |
| 2025-05-02 | 3.47 | $3.53 | 75609 |
| 2025-05-01 | 3.47 | $3.53 | 32700 |
| 2025-04-30 | 3.46 | $3.50 | 40543 |
| 2025-04-29 | 3.46 | $3.52 | 35025 |
| 2025-04-28 | 3.46 | $3.51 | 67112 |
| 2025-04-25 | 3.46 | $3.52 | 44100 |
| 2025-04-24 | 3.46 | $3.47 | 37900 |
| 2025-04-23 | 3.46 | $3.41 | 70819 |
| 2025-04-22 | 3.48 | $3.41 | 39900 |
| 2025-04-21 | 3.49 | $3.38 | 39300 |
| 2025-04-17 | 3.51 | $3.36 | 96900 |
| 2025-04-16 | 3.54 | $3.41 | 23313 |
| 2025-04-15 | 3.56 | $3.45 | 86900 |
| 2025-04-14 | 3.58 | $3.48 | 15500 |
| 2025-04-11 | 3.60 | $3.50 | 13600 |
| 2025-04-10 | 3.62 | $3.41 | 32629 |
| 2025-04-09 | 3.64 | $3.52 | 47611 |
| 2025-04-08 | 3.66 | $3.46 | 58535 |
| 2025-04-07 | 3.69 | $3.25 | 165437 |
| 2025-04-04 | 3.74 | $3.49 | 144016 |
| 2025-04-03 | 3.77 | $3.64 | 48700 |
| 2025-04-02 | 3.78 | $3.75 | 24000 |
| 2025-04-01 | 3.79 | $3.73 | 45100 |
| 2025-03-31 | 3.79 | $3.74 | 64200 |
| 2025-03-28 | 3.80 | $3.80 | 25400 |
| 2025-03-27 | 3.80 | $3.79 | 12500 |
| 2025-03-26 | 3.80 | $3.79 | 32600 |
| 2025-03-25 | 3.80 | $3.85 | 71100 |
| 2025-03-24 | 3.80 | $3.80 | 123600 |
| 2025-03-21 | 3.80 | $3.76 | 62400 |
| 2025-03-20 | 3.81 | $3.76 | 32200 |
| 2025-03-19 | 3.82 | $3.75 | 43800 |
| 2025-03-18 | 3.83 | $3.72 | 54819 |
| 2025-03-17 | 3.84 | $3.84 | 41105 |
| 2025-03-14 | 3.84 | $3.87 | 12113 |
| 2025-03-13 | 3.84 | $3.80 | 25741 |
| 2025-03-12 | 3.85 | $3.80 | 15523 |
| 2025-03-11 | 3.86 | $3.81 | 30500 |
| 2025-03-10 | 3.87 | $3.84 | 68619 |
| 2025-03-07 | 3.87 | $3.83 | 28600 |
| 2025-03-06 | 3.88 | $3.84 | 67136 |
| 2025-03-05 | 3.88 | $3.82 | 19127 |
| 2025-03-04 | 3.89 | $3.83 | 31309 |
| 2025-03-03 | 3.90 | $3.84 | 72407 |
| 2025-02-28 | 3.90 | $3.83 | 45824 |
| 2025-02-27 | 3.91 | $3.82 | 29000 |
| 2025-02-26 | 3.92 | $3.86 | 59402 |
| 2025-02-25 | 3.92 | $3.92 | 18346 |
| 2025-02-24 | 3.92 | $3.92 | 34000 |
| 2025-02-21 | 3.92 | $3.95 | 112814 |
| 2025-02-20 | 3.91 | $3.96 | 41500 |
| 2025-02-19 | 3.91 | $3.96 | 38100 |
| 2025-02-18 | 3.90 | $3.96 | 73000 |
| 2025-02-14 | 3.89 | $3.93 | 65316 |
| 2025-02-13 | 3.89 | $3.93 | 17200 |
| 2025-02-12 | 3.89 | $3.92 | 36417 |
| 2025-02-11 | 3.88 | $3.88 | 35119 |
| 2025-02-10 | 3.88 | $3.90 | 29500 |
| 2025-02-07 | 3.88 | $3.86 | 22125 |
| 2025-02-06 | 3.88 | $3.89 | 46616 |
| 2025-02-05 | 3.87 | $3.88 | 25828 |
| 2025-02-04 | 3.87 | $3.87 | 33300 |
| 2025-02-03 | 3.87 | $3.85 | 22000 |
| 2025-01-31 | 3.87 | $3.87 | 50400 |
| 2025-01-30 | 3.87 | $3.92 | 21440 |
| 2025-01-29 | 3.86 | $3.87 | 8200 |
| 2025-01-28 | 3.86 | $3.89 | 84700 |
| 2025-01-27 | 3.85 | $3.91 | 61600 |
| 2025-01-24 | 3.85 | $3.91 | 25200 |
| 2025-01-23 | 3.84 | $3.90 | 16547 |
| 2025-01-22 | 3.83 | $3.90 | 21500 |
| 2025-01-21 | 3.82 | $3.83 | 37812 |
| 2025-01-17 | 3.82 | $3.88 | 53849 |
| 2025-01-16 | 3.82 | $3.80 | 58200 |
| 2025-01-15 | 3.82 | $3.86 | 18000 |
| 2025-01-14 | 3.82 | $3.78 | 21600 |
| 2025-01-13 | 3.82 | $3.80 | 13641 |
| 2025-01-10 | 3.83 | $3.77 | 16102 |
| 2025-01-08 | 3.84 | $3.85 | 42400 |
| 2025-01-07 | 3.84 | $3.84 | 32900 |
| 2025-01-06 | 3.84 | $3.86 | 47402 |
| 2025-01-03 | 3.85 | $3.82 | 59202 |
| 2025-01-02 | 3.85 | $3.79 | 15420 |
| 2024-12-31 | 3.87 | $3.81 | 61515 |
| 2024-12-30 | 3.88 | $3.76 | 56600 |
| 2024-12-27 | 3.90 | $3.84 | 87924 |
| 2024-12-26 | 3.91 | $3.88 | 20900 |
| 2024-12-24 | 3.92 | $3.83 | 24900 |
| 2024-12-23 | 3.93 | $3.77 | 31816 |
| 2024-12-20 | 3.95 | $3.90 | 72800 |
| 2024-12-19 | 3.96 | $3.80 | 52136 |
| 2024-12-18 | 3.98 | $3.78 | 48000 |
| 2024-12-17 | 4.00 | $3.83 | 12700 |
| 2024-12-16 | 4.02 | $3.88 | 48600 |
| 2024-12-13 | 4.03 | $3.94 | 68439 |
| 2024-12-12 | 4.03 | $4.03 | 42147 |
| 2024-12-11 | 4.03 | $4.03 | 42800 |
| 2024-12-10 | 4.02 | $4.08 | 71000 |
| 2024-12-09 | 4.01 | $4.01 | 85535 |
| 2024-12-06 | 4.01 | $4.07 | 41800 |
| 2024-12-05 | 4.00 | $4.12 | 45629 |
| 2024-12-04 | 3.98 | $4.07 | 89600 |
| 2024-12-03 | 3.96 | $4.08 | 163100 |
| 2024-12-02 | 3.95 | $4.04 | 121800 |
| 2024-11-29 | 3.93 | $4.03 | 74323 |
| 2024-11-27 | 3.92 | $4.01 | 61816 |
| 2024-11-26 | 3.90 | $3.98 | 59400 |
| 2024-11-25 | 3.89 | $4.00 | 44329 |
| 2024-11-22 | 3.87 | $3.98 | 52744 |
| 2024-11-21 | 3.85 | $3.95 | 120300 |
| 2024-11-20 | 3.84 | $4.00 | 75606 |
| 2024-11-19 | 3.82 | $3.94 | 80500 |
| 2024-11-18 | 3.80 | $3.89 | 35100 |
| 2024-11-15 | 3.79 | $3.81 | 47700 |
| 2024-11-14 | 3.78 | $3.80 | 44500 |
| 2024-11-13 | 3.78 | $3.85 | 45600 |
| 2024-11-12 | 3.77 | $3.86 | 46636 |
| 2024-11-11 | 3.76 | $3.89 | 63300 |
| 2024-11-08 | 3.74 | $3.85 | 32536 |
| 2024-11-07 | 3.73 | $3.82 | 51000 |
| 2024-11-06 | 3.72 | $3.81 | 83435 |
| 2024-11-05 | 3.71 | $3.74 | 33800 |
| 2024-11-04 | 3.71 | $3.72 | 90300 |
| 2024-11-01 | 3.71 | $3.71 | 38100 |
| 2024-10-31 | 3.71 | $3.66 | 31017 |
| 2024-10-30 | 3.72 | $3.70 | 44800 |
| 2024-10-29 | 3.72 | $3.68 | 57400 |
| 2024-10-28 | 3.72 | $3.70 | 10500 |
| 2024-10-25 | 3.72 | $3.71 | 27500 |
| 2024-10-24 | 3.72 | $3.69 | 40000 |
| 2024-10-23 | 3.73 | $3.69 | 22830 |
| 2024-10-22 | 3.73 | $3.74 | 63100 |
| 2024-10-21 | 3.73 | $3.74 | 106770 |
| 2024-10-18 | 3.72 | $3.72 | 18100 |
| 2024-10-17 | 3.72 | $3.76 | 26900 |
| 2024-10-16 | 3.72 | $3.75 | 30929 |
| 2024-10-15 | 3.72 | $3.74 | 39100 |
| 2024-10-14 | 3.72 | $3.73 | 29410 |
| 2024-10-11 | 3.72 | $3.73 | 93300 |
| 2024-10-10 | 3.73 | $3.72 | 48000 |
| 2024-10-09 | 3.73 | $3.74 | 27420 |
| 2024-10-08 | 3.74 | $3.74 | 22800 |
| 2024-10-07 | 3.75 | $3.75 | 44100 |
| 2024-10-04 | 3.76 | $3.73 | 29000 |
| 2024-10-03 | 3.77 | $3.68 | 43000 |
| 2024-10-02 | 3.79 | $3.66 | 34134 |
| 2024-10-01 | 3.82 | $3.68 | 71600 |
| 2024-09-30 | 3.84 | $3.67 | 164500 |
| 2024-09-27 | 3.87 | $3.66 | 23683 |
| 2024-09-26 | 3.89 | $3.64 | 114400 |
| 2024-09-25 | 3.92 | $3.70 | 81900 |
| 2024-09-24 | 3.95 | $3.72 | 105737 |
| 2024-09-23 | 3.97 | $3.82 | 145708 |
| 2024-09-20 | 3.99 | $3.89 | 67138 |
| 2024-09-19 | 4.00 | $3.84 | 94100 |
| 2024-09-18 | 4.01 | $3.87 | 91447 |
| 2024-09-17 | 4.01 | $3.87 | 109500 |
| 2024-09-16 | 4.02 | $3.98 | 57110 |
| 2024-09-13 | 4.02 | $4.09 | 42337 |
| 2024-09-12 | 4.00 | $4.08 | 21543 |
| 2024-09-11 | 3.98 | $4.03 | 134311 |
| 2024-09-10 | 3.97 | $4.18 | 87212 |
| 2024-09-09 | 3.94 | $4.22 | 109400 |
| 2024-09-06 | 3.90 | $4.18 | 53333 |
| 2024-09-05 | 3.86 | $4.10 | 41880 |
| 2024-09-04 | 3.83 | $4.05 | 41600 |
| 2024-09-03 | 3.81 | $3.98 | 123449 |
| 2024-08-30 | 3.78 | $3.99 | 104008 |
| 2024-08-29 | 3.76 | $3.84 | 93100 |
| 2024-08-28 | 3.75 | $3.80 | 45322 |
| 2024-08-27 | 3.74 | $3.84 | 74834 |
| 2024-08-26 | 3.73 | $3.78 | 31300 |
| 2024-08-23 | 3.73 | $3.79 | 30908 |
| 2024-08-22 | 3.72 | $3.75 | 18130 |
| 2024-08-21 | 3.72 | $3.73 | 33311 |
| 2024-08-20 | 3.72 | $3.76 | 34100 |
| 2024-08-19 | 3.72 | $3.72 | 34400 |
| 2024-08-16 | 3.72 | $3.71 | 71100 |
| 2024-08-15 | 3.72 | $3.78 | 45800 |
| 2024-08-14 | 3.71 | $3.70 | 13000 |
| 2024-08-13 | 3.71 | $3.69 | 26718 |
| 2024-08-12 | 3.72 | $3.65 | 17007 |
| 2024-08-09 | 3.72 | $3.68 | 22902 |
| 2024-08-08 | 3.73 | $3.72 | 39500 |
| 2024-08-07 | 3.73 | $3.74 | 7900 |
| 2024-08-06 | 3.72 | $3.69 | 14604 |
| 2024-08-05 | 3.72 | $3.64 | 92628 |
| 2024-08-02 | 3.73 | $3.76 | 48245 |
| 2024-08-01 | 3.73 | $3.76 | 25800 |
| 2024-07-31 | 3.72 | $3.81 | 50900 |
| 2024-07-30 | 3.71 | $3.78 | 116900 |
| 2024-07-29 | 3.70 | $3.76 | 43200 |
| 2024-07-26 | 3.69 | $3.74 | 12541 |
| 2024-07-25 | 3.69 | $3.72 | 37341 |
| 2024-07-24 | 3.68 | $3.68 | 12332 |
| 2024-07-23 | 3.68 | $3.68 | 41900 |
| 2024-07-22 | 3.68 | $3.70 | 43400 |
| 2024-07-19 | 3.67 | $3.74 | 25700 |
| 2024-07-18 | 3.66 | $3.65 | 22000 |
| 2024-07-17 | 3.66 | $3.70 | 7500 |
| 2024-07-16 | 3.65 | $3.70 | 39300 |
| 2024-07-15 | 3.65 | $3.69 | 77800 |
| 2024-07-12 | 3.64 | $3.68 | 81638 |
| 2024-07-11 | 3.63 | $3.65 | 33932 |
| 2024-07-10 | 3.63 | $3.65 | 38947 |
| 2024-07-09 | 3.63 | $3.65 | 20000 |
| 2024-07-08 | 3.62 | $3.68 | 23600 |
| 2024-07-05 | 3.62 | $3.68 | 74913 |
| 2024-07-03 | 3.61 | $3.65 | 22537 |
| 2024-07-02 | 3.61 | $3.65 | 5700 |
| 2024-07-01 | 3.60 | $3.67 | 37400 |
| 2024-06-28 | 3.60 | $3.66 | 55300 |
| 2024-06-27 | 3.59 | $3.62 | 25400 |
| 2024-06-26 | 3.59 | $3.59 | 26800 |
| 2024-06-25 | 3.59 | $3.62 | 27200 |
| 2024-06-24 | 3.59 | $3.56 | 69900 |
| 2024-06-21 | 3.60 | $3.53 | 112727 |
| 2024-06-20 | 3.61 | $3.52 | 78600 |
| 2024-06-18 | 3.62 | $3.51 | 29100 |
| 2024-06-17 | 3.63 | $3.55 | 42329 |
| 2024-06-14 | 3.64 | $3.55 | 38949 |
| 2024-06-13 | 3.65 | $3.58 | 21705 |
| 2024-06-12 | 3.66 | $3.69 | 69700 |
| 2024-06-11 | 3.66 | $3.63 | 47443 |
| 2024-06-10 | 3.66 | $3.65 | 47927 |
| 2024-06-07 | 3.66 | $3.67 | 46100 |
| 2024-06-06 | 3.66 | $3.65 | 67632 |
| 2024-06-05 | 3.66 | $3.67 | 75300 |
| 2024-06-04 | 3.66 | $3.67 | 41900 |
| 2024-06-03 | 3.66 | $3.71 | 19600 |
| 2024-05-31 | 3.65 | $3.70 | 68000 |
| 2024-05-30 | 3.65 | $3.64 | 37621 |
| 2024-05-29 | 3.65 | $3.65 | 16000 |
| 2024-05-28 | 3.65 | $3.63 | 26231 |
| 2024-05-24 | 3.65 | $3.65 | 11117 |
| 2024-05-23 | 3.64 | $3.62 | 35912 |
| 2024-05-22 | 3.64 | $3.67 | 54129 |
| 2024-05-21 | 3.64 | $3.67 | 21300 |
| 2024-05-20 | 3.63 | $3.64 | 84100 |
| 2024-05-17 | 3.62 | $3.68 | 19700 |
| 2024-05-16 | 3.61 | $3.69 | 28400 |
| 2024-05-15 | 3.60 | $3.74 | 36530 |
| 2024-05-14 | 3.58 | $3.62 | 19828 |
| 2024-05-13 | 3.58 | $3.59 | 37600 |
| 2024-05-10 | 3.57 | $3.60 | 20304 |
| 2024-05-09 | 3.56 | $3.63 | 38200 |
| 2024-05-08 | 3.56 | $3.65 | 30670 |
| 2024-05-07 | 3.54 | $3.64 | 51643 |
| 2024-05-06 | 3.53 | $3.63 | 35500 |
| 2024-05-03 | 3.52 | $3.60 | 34046 |
| 2024-05-02 | 3.52 | $3.58 | 20244 |
| 2024-05-01 | 3.51 | $3.53 | 17000 |
| 2024-04-30 | 3.52 | $3.52 | 28512 |
| 2024-04-29 | 3.52 | $3.53 | 32733 |
| 2024-04-26 | 3.52 | $3.53 | 17401 |
| 2024-04-25 | 3.52 | $3.49 | 9900 |
| 2024-04-24 | 3.53 | $3.52 | 19626 |
| 2024-04-23 | 3.54 | $3.53 | 34700 |
| 2024-04-22 | 3.55 | $3.50 | 15001 |
| 2024-04-19 | 3.56 | $3.46 | 47028 |
| 2024-04-18 | 3.57 | $3.46 | 48919 |
| 2024-04-17 | 3.59 | $3.43 | 65448 |
| 2024-04-16 | 3.61 | $3.41 | 47516 |
| 2024-04-15 | 3.63 | $3.45 | 63423 |
| 2024-04-12 | 3.65 | $3.54 | 51114 |
| 2024-04-11 | 3.66 | $3.63 | 24900 |
| 2024-04-10 | 3.67 | $3.61 | 48743 |
| 2024-04-09 | 3.67 | $3.67 | 12139 |
| 2024-04-08 | 3.67 | $3.65 | 29600 |
| 2024-04-05 | 3.68 | $3.63 | 30915 |
| 2024-04-04 | 3.68 | $3.64 | 33914 |
| 2024-04-03 | 3.69 | $3.68 | 57400 |
| 2024-04-02 | 3.69 | $3.66 | 29500 |
| 2024-04-01 | 3.69 | $3.69 | 51608 |
| 2024-03-28 | 3.69 | $3.71 | 47547 |
| 2024-03-27 | 3.69 | $3.71 | 43937 |
| 2024-03-26 | 3.69 | $3.66 | 44042 |
| 2024-03-25 | 3.69 | $3.68 | 17548 |
| 2024-03-22 | 3.68 | $3.69 | 43040 |
| 2024-03-21 | 3.68 | $3.73 | 143816 |
| 2024-03-20 | 3.68 | $3.69 | 35411 |
| 2024-03-19 | 3.67 | $3.67 | 44818 |
| 2024-03-18 | 3.67 | $3.66 | 59900 |
| 2024-03-15 | 3.67 | $3.65 | 35620 |
| 2024-03-14 | 3.67 | $3.70 | 23704 |
| 2024-03-13 | 3.66 | $3.70 | 101500 |
| 2024-03-12 | 3.66 | $3.81 | 369000 |
| 2024-03-11 | 3.64 | $3.71 | 89934 |
| 2024-03-08 | 3.64 | $3.70 | 32000 |
| 2024-03-07 | 3.63 | $3.67 | 42400 |
| 2024-03-06 | 3.63 | $3.65 | 61325 |
| 2024-03-05 | 3.63 | $3.61 | 96028 |
| 2024-03-04 | 3.63 | $3.67 | 49219 |
| 2024-03-01 | 3.63 | $3.62 | 38740 |
| 2024-02-29 | 3.63 | $3.60 | 31500 |
| 2024-02-28 | 3.63 | $3.59 | 36545 |
| 2024-02-27 | 3.64 | $3.60 | 30402 |
| 2024-02-26 | 3.64 | $3.60 | 55414 |
| 2024-02-23 | 3.64 | $3.61 | 55801 |
| 2024-02-22 | 3.65 | $3.64 | 43700 |
| 2024-02-21 | 3.65 | $3.59 | 50300 |
| 2024-02-20 | 3.65 | $3.64 | 22700 |
| 2024-02-16 | 3.65 | $3.66 | 61100 |
| 2024-02-15 | 3.65 | $3.71 | 36948 |
| 2024-02-14 | 3.64 | $3.68 | 34900 |
| 2024-02-13 | 3.64 | $3.65 | 34221 |
| 2024-02-12 | 3.64 | $3.69 | 61812 |
| 2024-02-09 | 3.63 | $3.67 | 21814 |
| 2024-02-08 | 3.63 | $3.64 | 42705 |
| 2024-02-07 | 3.63 | $3.64 | 40819 |
| 2024-02-06 | 3.62 | $3.63 | 37500 |
| 2024-02-05 | 3.62 | $3.59 | 92317 |
| 2024-02-02 | 3.63 | $3.63 | 41700 |
| 2024-02-01 | 3.63 | $3.64 | 48319 |
| 2024-01-31 | 3.62 | $3.62 | 43843 |
| 2024-01-30 | 3.62 | $3.64 | 27500 |
| 2024-01-29 | 3.62 | $3.63 | 16800 |
| 2024-01-26 | 3.62 | $3.61 | 16300 |
| 2024-01-25 | 3.62 | $3.63 | 21200 |
| 2024-01-24 | 3.62 | $3.63 | 51115 |
| 2024-01-23 | 3.62 | $3.62 | 14800 |
| 2024-01-22 | 3.61 | $3.63 | 34400 |
| 2024-01-19 | 3.61 | $3.60 | 23300 |
| 2024-01-18 | 3.61 | $3.58 | 75127 |
| 2024-01-17 | 3.61 | $3.62 | 10900 |
| 2024-01-16 | 3.61 | $3.65 | 44136 |
| 2024-01-12 | 3.61 | $3.66 | 30300 |
| 2024-01-11 | 3.60 | $3.68 | 79500 |
| 2024-01-10 | 3.59 | $3.64 | 54000 |
| 2024-01-09 | 3.59 | $3.62 | 100500 |
| 2024-01-08 | 3.58 | $3.62 | 49900 |
| 2024-01-05 | 3.58 | $3.57 | 65600 |
| 2024-01-04 | 3.58 | $3.55 | 58622 |
| 2024-01-03 | 3.58 | $3.51 | 31400 |
| 2024-01-02 | 3.59 | $3.53 | 81600 |
| 2023-12-29 | 3.59 | $3.60 | 164843 |
| 2023-12-28 | 3.58 | $3.64 | 109635 |
| 2023-12-27 | 3.57 | $3.67 | 164934 |
| 2023-12-26 | 3.56 | $3.67 | 161347 |
| 2023-12-22 | 3.55 | $3.59 | 107028 |
| 2023-12-21 | 3.54 | $3.52 | 74640 |
| 2023-12-20 | 3.54 | $3.53 | 107000 |
| 2023-12-19 | 3.54 | $3.57 | 42100 |
| 2023-12-18 | 3.53 | $3.53 | 87637 |
| 2023-12-15 | 3.53 | $3.56 | 66612 |
| 2023-12-14 | 3.52 | $3.58 | 157123 |
| 2023-12-13 | 3.51 | $3.65 | 95300 |
| 2023-12-12 | 3.49 | $3.59 | 52809 |
| 2023-12-11 | 3.48 | $3.61 | 62200 |
| 2023-12-08 | 3.47 | $3.57 | 72201 |
| 2023-12-07 | 3.46 | $3.54 | 81600 |
| 2023-12-06 | 3.45 | $3.46 | 56032 |
| 2023-12-05 | 3.45 | $3.43 | 86530 |
| 2023-12-04 | 3.45 | $3.47 | 133933 |
| 2023-12-01 | 3.45 | $3.47 | 70412 |
| 2023-11-30 | 3.45 | $3.42 | 166846 |
| 2023-11-29 | 3.46 | $3.42 | 84200 |
| 2023-11-28 | 3.46 | $3.46 | 136400 |
| 2023-11-27 | 3.46 | $3.41 | 91500 |
| 2023-11-24 | 3.47 | $3.44 | 64707 |
| 2023-11-22 | 3.46 | $3.45 | 87538 |
| 2023-11-21 | 3.46 | $3.44 | 84311 |
| 2023-11-20 | 3.46 | $3.46 | 63400 |
| 2023-11-17 | 3.46 | $3.44 | 71001 |
| 2023-11-16 | 3.45 | $3.45 | 40300 |
| 2023-11-15 | 3.45 | $3.43 | 31900 |
| 2023-11-14 | 3.45 | $3.48 | 58419 |
| 2023-11-13 | 3.45 | $3.45 | 28331 |
| 2023-11-10 | 3.44 | $3.47 | 36900 |
| 2023-11-09 | 3.44 | $3.55 | 36000 |
| 2023-11-08 | 3.43 | $3.67 | 98835 |
| 2023-11-07 | 3.41 | $3.58 | 21700 |
| 2023-11-06 | 3.40 | $3.55 | 36928 |
| 2023-11-03 | 3.39 | $3.56 | 41500 |
| 2023-11-02 | 3.38 | $3.47 | 205300 |
| 2023-11-01 | 3.38 | $3.25 | 56800 |
| 2023-10-31 | 3.41 | $3.22 | 31223 |
| 2023-10-30 | 3.44 | $3.20 | 36980 |
| 2023-10-27 | 3.47 | $3.23 | 24526 |
| 2023-10-26 | 3.50 | $3.26 | 57503 |
| 2023-10-25 | 3.54 | $3.32 | 14700 |
| 2023-10-24 | 3.56 | $3.40 | 28600 |
| 2023-10-23 | 3.59 | $3.39 | 21414 |
| 2023-10-20 | 3.61 | $3.41 | 32700 |
| 2023-10-19 | 3.64 | $3.46 | 25828 |
| 2023-10-18 | 3.66 | $3.52 | 29000 |
| 2023-10-17 | 3.68 | $3.58 | 18200 |
| 2023-10-16 | 3.69 | $3.61 | 29600 |
| 2023-10-13 | 3.70 | $3.63 | 9900 |
| 2023-10-12 | 3.71 | $3.67 | 13306 |
| 2023-10-11 | 3.71 | $3.68 | 9117 |
| 2023-10-10 | 3.72 | $3.70 | 21306 |
| 2023-10-09 | 3.72 | $3.69 | 9900 |
| 2023-10-06 | 3.73 | $3.69 | 9335 |
| 2023-10-05 | 3.74 | $3.68 | 26200 |
| 2023-10-04 | 3.75 | $3.71 | 21200 |
| 2023-10-03 | 3.75 | $3.69 | 13100 |
| 2023-10-02 | 3.76 | $3.74 | 9948 |
| 2023-09-29 | 3.77 | $3.75 | 31411 |
| 2023-09-28 | 3.78 | $3.75 | 34131 |
| 2023-09-27 | 3.79 | $3.81 | 53419 |
| 2023-09-26 | 3.79 | $3.75 | 110000 |
| 2023-09-25 | 3.81 | $3.73 | 72100 |
| 2023-09-22 | 3.82 | $3.71 | 59000 |
| 2023-09-21 | 3.84 | $3.68 | 17900 |
| 2023-09-20 | 3.86 | $3.70 | 37930 |
| 2023-09-19 | 3.88 | $3.71 | 34706 |
| 2023-09-18 | 3.90 | $3.74 | 38300 |
| 2023-09-15 | 3.92 | $3.75 | 22911 |
| 2023-09-14 | 3.94 | $3.76 | 46821 |
| 2023-09-13 | 3.97 | $3.93 | 22515 |
| 2023-09-12 | 3.97 | $3.91 | 58400 |
| 2023-09-11 | 3.99 | $3.94 | 14843 |
| 2023-09-08 | 3.99 | $3.94 | 14949 |
| 2023-09-07 | 4.01 | $3.94 | 20301 |
| 2023-09-06 | 4.02 | $3.95 | 27700 |
| 2023-09-05 | 4.03 | $3.95 | 63300 |
| 2023-09-01 | 4.04 | $4.04 | 35249 |
| 2023-08-31 | 4.05 | $4.01 | 24719 |
| 2023-08-30 | 4.06 | $4.01 | 29250 |
| 2023-08-29 | 4.07 | $3.99 | 55600 |
| 2023-08-28 | 4.09 | $3.98 | 23821 |
| 2023-08-25 | 4.10 | $3.96 | 34824 |
| 2023-08-24 | 4.12 | $3.97 | 40836 |
| 2023-08-23 | 4.14 | $3.95 | 63748 |
| 2023-08-22 | 4.17 | $4.04 | 9600 |
| 2023-08-21 | 4.19 | $4.07 | 7000 |
| 2023-08-18 | 4.20 | $4.08 | 17900 |
| 2023-08-17 | 4.22 | $4.08 | 46300 |
| 2023-08-16 | 4.23 | $4.15 | 18200 |
| 2023-08-15 | 4.24 | $4.22 | 38631 |
| 2023-08-14 | 4.24 | $4.21 | 12544 |
| 2023-08-11 | 4.25 | $4.21 | 15300 |
| 2023-08-10 | 4.25 | $4.23 | 47218 |
| 2023-08-09 | 4.26 | $4.23 | 16000 |
| 2023-08-08 | 4.26 | $4.23 | 32700 |
| 2023-08-07 | 4.26 | $4.25 | 14109 |
| 2023-08-04 | 4.26 | $4.25 | 11219 |
| 2023-08-03 | 4.27 | $4.24 | 27328 |
| 2023-08-02 | 4.27 | $4.24 | 17523 |
| 2023-08-01 | 4.27 | $4.31 | 15000 |
| 2023-07-31 | 4.27 | $4.29 | 7628 |
| 2023-07-28 | 4.27 | $4.26 | 37224 |
| 2023-07-27 | 4.27 | $4.27 | 22128 |
| 2023-07-26 | 4.27 | $4.27 | 12100 |
| 2023-07-25 | 4.27 | $4.27 | 23343 |
| 2023-07-24 | 4.28 | $4.23 | 24946 |
| 2023-07-21 | 4.28 | $4.21 | 23615 |
| 2023-07-20 | 4.29 | $4.23 | 23312 |
| 2023-07-19 | 4.30 | $4.32 | 47602 |
| 2023-07-18 | 4.30 | $4.27 | 20100 |
| 2023-07-17 | 4.30 | $4.28 | 28700 |
| 2023-07-14 | 4.31 | $4.27 | 15724 |
| 2023-07-13 | 4.31 | $4.30 | 50100 |
| 2023-07-12 | 4.32 | $4.31 | 27811 |
| 2023-07-11 | 4.32 | $4.31 | 24815 |
| 2023-07-10 | 4.32 | $4.33 | 12900 |
| 2023-07-07 | 4.33 | $4.27 | 17724 |
| 2023-07-06 | 4.34 | $4.24 | 5000 |
| 2023-07-05 | 4.35 | $4.34 | 25400 |
| 2023-07-03 | 4.35 | $4.32 | 17300 |
| 2023-06-30 | 4.36 | $4.30 | 21147 |
| 2023-06-29 | 4.37 | $4.30 | 26600 |
| 2023-06-28 | 4.37 | $4.32 | 15100 |
| 2023-06-27 | 4.38 | $4.37 | 8900 |
| 2023-06-26 | 4.38 | $4.31 | 34000 |
| 2023-06-23 | 4.39 | $4.40 | 46800 |
| 2023-06-22 | 4.38 | $4.32 | 24329 |
| 2023-06-21 | 4.39 | $4.35 | 36602 |
| 2023-06-20 | 4.39 | $4.31 | 29800 |
| 2023-06-16 | 4.40 | $4.39 | 3032 |
| 2023-06-15 | 4.39 | $4.40 | 21300 |
| 2023-06-14 | 4.39 | $4.42 | 19400 |
| 2023-06-13 | 4.38 | $4.45 | 17500 |
| 2023-06-12 | 4.38 | $4.43 | 16204 |
| 2023-06-09 | 4.37 | $4.42 | 14200 |
| 2023-06-08 | 4.36 | $4.45 | 26317 |
| 2023-06-07 | 4.35 | $4.44 | 18700 |
| 2023-06-06 | 4.35 | $4.44 | 15200 |
| 2023-06-05 | 4.34 | $4.41 | 15353 |
| 2023-06-02 | 4.33 | $4.38 | 19800 |
| 2023-06-01 | 4.33 | $4.32 | 10900 |
| 2023-05-31 | 4.33 | $4.28 | 36440 |
| 2023-05-30 | 4.34 | $4.33 | 12600 |
| 2023-05-26 | 4.34 | $4.30 | 5946 |
| 2023-05-25 | 4.35 | $4.25 | 18900 |
| 2023-05-24 | 4.36 | $4.29 | 14834 |
| 2023-05-23 | 4.37 | $4.34 | 17900 |
| 2023-05-22 | 4.38 | $4.31 | 14403 |
| 2023-05-19 | 4.39 | $4.31 | 7849 |
| 2023-05-18 | 4.39 | $4.32 | 18516 |
| 2023-05-17 | 4.40 | $4.38 | 36500 |
| 2023-05-16 | 4.41 | $4.39 | 17901 |
| 2023-05-15 | 4.41 | $4.40 | 25949 |
| 2023-05-12 | 4.41 | $4.38 | 3823 |
| 2023-05-11 | 4.42 | $4.42 | 2200 |
| 2023-05-10 | 4.42 | $4.45 | 7400 |
| 2023-05-09 | 4.42 | $4.42 | 25202 |
| 2023-05-08 | 4.42 | $4.43 | 12505 |
| 2023-05-05 | 4.42 | $4.41 | 11000 |
| 2023-05-04 | 4.42 | $4.36 | 44315 |
| 2023-05-03 | 4.43 | $4.39 | 13217 |
| 2023-05-02 | 4.43 | $4.39 | 18312 |
| 2023-05-01 | 4.43 | $4.39 | 19713 |
| 2023-04-28 | 4.44 | $4.42 | 21700 |
| 2023-04-27 | 4.44 | $4.38 | 26300 |
| 2023-04-26 | 4.44 | $4.41 | 3600 |
| 2023-04-25 | 4.44 | $4.40 | 14205 |
| 2023-04-24 | 4.45 | $4.46 | 3000 |
| 2023-04-21 | 4.45 | $4.47 | 5700 |
| 2023-04-20 | 4.44 | $4.44 | 8930 |
| 2023-04-19 | 4.44 | $4.49 | 7400 |
| 2023-04-18 | 4.43 | $4.50 | 51003 |
| 2023-04-17 | 4.42 | $4.49 | 19700 |
| 2023-04-14 | 4.41 | $4.51 | 18200 |
| 2023-04-13 | 4.40 | $4.48 | 18200 |
| 2023-04-12 | 4.39 | $4.45 | 29118 |
| 2023-04-11 | 4.39 | $4.36 | 15900 |
| 2023-04-10 | 4.39 | $4.36 | 44400 |
| 2023-04-06 | 4.40 | $4.36 | 13300 |
| 2023-04-05 | 4.41 | $4.32 | 45500 |
| 2023-04-04 | 4.43 | $4.44 | 23507 |
| 2023-04-03 | 4.44 | $4.45 | 9206 |
| 2023-03-31 | 4.45 | $4.44 | 14007 |
| 2023-03-30 | 4.46 | $4.40 | 34447 |
| 2023-03-29 | 4.48 | $4.42 | 18300 |
| 2023-03-28 | 4.50 | $4.45 | 22500 |
| 2023-03-27 | 4.52 | $4.42 | 35042 |
| 2023-03-24 | 4.55 | $4.38 | 55129 |
| 2023-03-23 | 4.58 | $4.30 | 16923 |
| 2023-03-22 | 4.62 | $4.29 | 25423 |
| 2023-03-21 | 4.67 | $4.30 | 48300 |
| 2023-03-20 | 4.72 | $4.22 | 71718 |
| 2023-03-17 | 4.78 | $4.41 | 62220 |
| 2023-03-16 | 4.82 | $4.45 | 28500 |
| 2023-03-15 | 4.86 | $4.58 | 22607 |
| 2023-03-14 | 4.90 | $4.77 | 36400 |
| 2023-03-13 | 4.91 | $4.79 | 15600 |
| 2023-03-10 | 4.93 | $4.88 | 47109 |
| 2023-03-09 | 4.94 | $4.78 | 19500 |
| 2023-03-08 | 4.96 | $4.97 | 11937 |
| 2023-03-07 | 4.96 | $4.97 | 9600 |
| 2023-03-06 | 4.96 | $5.01 | 5443 |
| 2023-03-03 | 4.96 | $4.95 | 3300 |
| 2023-03-02 | 4.97 | $4.87 | 18200 |
| 2023-03-01 | 4.99 | $4.90 | 17205 |
| 2023-02-28 | 5.00 | $4.89 | 16600 |
| 2023-02-27 | 5.02 | $4.93 | 9530 |
| 2023-02-24 | 5.03 | $4.86 | 34045 |
| 2023-02-23 | 5.06 | $4.95 | 15321 |
| 2023-02-22 | 5.07 | $5.00 | 24200 |
| 2023-02-21 | 5.08 | $5.03 | 13100 |
| 2023-02-17 | 5.09 | $4.98 | 26918 |
| 2023-02-16 | 5.10 | $4.96 | 12203 |
| 2023-02-15 | 5.11 | $4.96 | 23346 |
| 2023-02-14 | 5.13 | $5.07 | 3248 |
| 2023-02-13 | 5.13 | $5.09 | 15400 |
| 2023-02-10 | 5.13 | $5.06 | 20727 |
| 2023-02-09 | 5.14 | $5.09 | 40300 |
| 2023-02-08 | 5.14 | $5.26 | 10320 |
| 2023-02-07 | 5.12 | $5.18 | 18224 |
| 2023-02-06 | 5.11 | $5.15 | 28300 |
| 2023-02-03 | 5.10 | $5.21 | 23905 |
| 2023-02-02 | 5.08 | $5.22 | 15000 |
| 2023-02-01 | 5.06 | $5.15 | 14032 |
| 2023-01-31 | 5.04 | $5.04 | 16038 |
| 2023-01-30 | 5.04 | $5.12 | 15320 |
| 2023-01-27 | 5.02 | $5.17 | 14100 |
| 2023-01-26 | 5.00 | $5.16 | 19226 |
| 2023-01-25 | 4.98 | $5.16 | 33000 |
| 2023-01-24 | 4.96 | $5.07 | 15400 |
| 2023-01-23 | 4.94 | $5.00 | 34000 |
| 2023-01-20 | 4.94 | $4.99 | 10801 |
| 2023-01-19 | 4.93 | $4.99 | 11310 |
| 2023-01-18 | 4.93 | $5.01 | 19845 |
| 2023-01-17 | 4.93 | $5.05 | 12217 |
| 2023-01-13 | 4.92 | $4.95 | 17143 |
| 2023-01-12 | 4.92 | $4.90 | 33435 |
| 2023-01-11 | 4.93 | $4.90 | 18200 |
| 2023-01-10 | 4.94 | $4.90 | 35600 |
| 2023-01-09 | 4.95 | $4.96 | 36900 |
| 2023-01-06 | 4.96 | $4.97 | 26500 |
| 2023-01-05 | 4.97 | $4.85 | 37532 |
| 2023-01-04 | 4.99 | $4.79 | 16500 |
| 2023-01-03 | 5.02 | $4.83 | 30743 |
| 2022-12-30 | 5.05 | $4.80 | 33900 |
| 2022-12-29 | 5.09 | $4.77 | 27339 |
| 2022-12-28 | 5.12 | $4.73 | 63533 |
| 2022-12-27 | 5.17 | $4.92 | 81500 |
| 2022-12-23 | 5.19 | $5.13 | 12717 |
| 2022-12-22 | 5.20 | $5.13 | 27600 |
| 2022-12-21 | 5.20 | $5.25 | 60500 |
| 2022-12-20 | 5.20 | $5.26 | 52900 |
| 2022-12-19 | 5.20 | $5.14 | 19900 |
| 2022-12-16 | 5.20 | $5.19 | 47600 |
| 2022-12-15 | 5.21 | $5.19 | 31605 |
| 2022-12-14 | 5.21 | $5.18 | 17800 |
| 2022-12-13 | 5.22 | $5.01 | 50840 |
| 2022-12-12 | 5.24 | $5.22 | 25300 |
| 2022-12-09 | 5.24 | $5.21 | 15000 |
| 2022-12-08 | 5.25 | $5.24 | 5813 |
| 2022-12-07 | 5.25 | $5.33 | 35419 |
| 2022-12-06 | 5.24 | $5.28 | 40400 |
| 2022-12-05 | 5.23 | $5.38 | 28102 |
| 2022-12-02 | 5.22 | $5.30 | 27400 |
| 2022-12-01 | 5.21 | $5.19 | 42931 |
| 2022-11-30 | 5.21 | $5.03 | 27238 |
| 2022-11-29 | 5.22 | $4.94 | 75800 |
| 2022-11-28 | 5.25 | $5.14 | 33500 |
| 2022-11-25 | 5.25 | $5.28 | 3000 |
| 2022-11-23 | 5.24 | $5.33 | 11100 |
| 2022-11-22 | 5.22 | $5.31 | 15200 |
| 2022-11-21 | 5.21 | $5.36 | 9118 |
| 2022-11-18 | 5.19 | $5.30 | 11400 |
| 2022-11-17 | 5.17 | $5.29 | 6147 |
| 2022-11-16 | 5.15 | $5.35 | 12300 |
| 2022-11-15 | 5.12 | $5.32 | 20436 |
| 2022-11-14 | 5.10 | $5.26 | 12426 |
| 2022-11-11 | 5.09 | $5.24 | 14626 |
| 2022-11-10 | 5.07 | $5.20 | 10100 |
| 2022-11-09 | 5.06 | $5.06 | 13144 |
| 2022-11-08 | 5.07 | $5.07 | 9208 |
| 2022-11-07 | 5.07 | $5.11 | 21024 |
| 2022-11-04 | 5.07 | $5.07 | 19824 |
| 2022-11-03 | 5.08 | $5.11 | 5743 |
| 2022-11-02 | 5.08 | $5.08 | 29320 |
| 2022-11-01 | 5.09 | $4.96 | 26100 |
| 2022-10-31 | 5.11 | $4.97 | 14200 |
| 2022-10-28 | 5.13 | $5.06 | 4727 |
| 2022-10-27 | 5.14 | $5.05 | 17300 |
| 2022-10-26 | 5.15 | $5.01 | 25347 |
| 2022-10-25 | 5.17 | $5.00 | 12043 |
| 2022-10-24 | 5.18 | $4.96 | 9200 |
| 2022-10-21 | 5.20 | $4.99 | 17839 |
| 2022-10-20 | 5.22 | $5.18 | 14600 |
| 2022-10-19 | 5.22 | $5.12 | 11645 |
| 2022-10-18 | 5.22 | $5.29 | 42600 |
| 2022-10-17 | 5.20 | $5.31 | 18643 |
| 2022-10-14 | 5.19 | $5.24 | 24400 |
| 2022-10-13 | 5.18 | $5.25 | 11500 |
| 2022-10-12 | 5.17 | $5.26 | 13043 |
| 2022-10-11 | 5.16 | $5.24 | 7133 |
| 2022-10-10 | 5.15 | $5.21 | 2200 |
| 2022-10-07 | 5.15 | $5.25 | 10330 |
| 2022-10-06 | 5.14 | $5.38 | 5503 |
| 2022-10-05 | 5.13 | $5.40 | 10837 |
| 2022-10-04 | 5.11 | $5.37 | 19130 |
| 2022-10-03 | 5.09 | $5.06 | 16035 |
| 2022-09-30 | 5.11 | $4.97 | 11730 |
| 2022-09-29 | 5.14 | $4.92 | 15400 |
| 2022-09-28 | 5.17 | $5.00 | 35225 |
| 2022-09-27 | 5.19 | $4.92 | 36511 |
| 2022-09-26 | 5.23 | $4.95 | 101104 |
| 2022-09-23 | 5.26 | $4.86 | 62041 |
| 2022-09-22 | 5.30 | $5.07 | 10945 |
| 2022-09-21 | 5.33 | $5.12 | 22600 |
| 2022-09-20 | 5.35 | $5.09 | 5536 |
| 2022-09-19 | 5.37 | $5.17 | 26247 |
| 2022-09-16 | 5.39 | $5.30 | 21825 |
| 2022-09-15 | 5.39 | $5.31 | 39100 |
| 2022-09-14 | 5.40 | $5.44 | 12800 |
| 2022-09-13 | 5.39 | $5.45 | 21204 |
| 2022-09-12 | 5.38 | $5.61 | 15600 |
| 2022-09-09 | 5.36 | $5.59 | 19200 |
| 2022-09-08 | 5.33 | $5.52 | 21100 |
| 2022-09-07 | 5.32 | $5.58 | 65600 |
| 2022-09-06 | 5.30 | $5.43 | 55800 |
| 2022-09-02 | 5.30 | $5.22 | 15934 |
| 2022-09-01 | 5.31 | $5.23 | 14000 |
| 2022-08-31 | 5.33 | $5.25 | 14228 |
| 2022-08-30 | 5.35 | $5.24 | 59125 |
| 2022-08-29 | 5.38 | $5.16 | 50000 |
| 2022-08-26 | 5.41 | $5.28 | 22700 |
| 2022-08-25 | 5.44 | $5.31 | 17243 |
| 2022-08-24 | 5.46 | $5.21 | 32500 |
| 2022-08-23 | 5.50 | $5.17 | 64900 |
| 2022-08-22 | 5.54 | $5.25 | 21900 |
| 2022-08-19 | 5.58 | $5.32 | 66418 |
| 2022-08-18 | 5.61 | $5.43 | 22417 |
| 2022-08-17 | 5.64 | $5.38 | 54400 |
| 2022-08-16 | 5.67 | $5.57 | 41217 |
| 2022-08-15 | 5.69 | $5.53 | 9800 |
| 2022-08-12 | 5.70 | $5.45 | 85700 |
| 2022-08-11 | 5.73 | $5.62 | 62931 |
| 2022-08-10 | 5.74 | $5.76 | 20400 |
| 2022-08-09 | 5.73 | $5.65 | 43036 |
| 2022-08-08 | 5.73 | $5.63 | 36504 |
| 2022-08-05 | 5.73 | $5.69 | 21300 |
| 2022-08-04 | 5.72 | $5.84 | 14915 |
| 2022-08-03 | 5.69 | $5.87 | 12324 |
| 2022-08-02 | 5.66 | $5.80 | 14706 |
| 2022-08-01 | 5.63 | $5.75 | 29016 |
| 2022-07-29 | 5.61 | $5.76 | 26600 |
| 2022-07-28 | 5.58 | $5.70 | 11913 |
| 2022-07-27 | 5.55 | $5.71 | 13840 |
| 2022-07-26 | 5.53 | $5.73 | 10527 |
| 2022-07-25 | 5.50 | $5.75 | 12241 |
| 2022-07-22 | 5.47 | $5.81 | 9213 |
| 2022-07-21 | 5.43 | $5.80 | 11900 |
| 2022-07-20 | 5.39 | $5.82 | 7315 |
| 2022-07-19 | 5.35 | $5.64 | 10211 |
| 2022-07-18 | 5.32 | $5.47 | 17600 |
| 2022-07-15 | 5.31 | $5.52 | 8341 |
| 2022-07-14 | 5.29 | $5.48 | 25500 |
| 2022-07-13 | 5.27 | $5.37 | 26300 |
| 2022-07-12 | 5.27 | $5.00 | 50025 |
| 2022-07-11 | 5.31 | $5.05 | 12300 |
| 2022-07-08 | 5.34 | $5.02 | 39336 |
| 2022-07-07 | 5.38 | $5.03 | 34200 |
| 2022-07-06 | 5.43 | $5.12 | 27300 |
| 2022-07-05 | 5.47 | $5.37 | 5741 |
| 2022-07-01 | 5.49 | $5.50 | 14600 |
| 2022-06-30 | 5.51 | $5.40 | 9627 |
| 2022-06-29 | 5.53 | $5.41 | 16542 |
| 2022-06-28 | 5.55 | $5.49 | 21700 |
| 2022-06-27 | 5.57 | $5.57 | 42405 |
| 2022-06-24 | 5.59 | $5.70 | 19500 |
| 2022-06-23 | 5.59 | $5.51 | 45300 |
| 2022-06-22 | 5.61 | $5.40 | 18200 |
| 2022-06-21 | 5.64 | $5.41 | 42644 |
| 2022-06-17 | 5.67 | $5.17 | 14048 |
| 2022-06-16 | 5.73 | $5.09 | 30025 |
| 2022-06-15 | 5.80 | $5.35 | 23100 |
| 2022-06-14 | 5.85 | $5.43 | 21439 |
| 2022-06-13 | 5.89 | $5.52 | 43507 |
| 2022-06-10 | 5.92 | $6.04 | 26015 |
| 2022-06-09 | 5.91 | $5.89 | 13000 |
| 2022-06-08 | 5.91 | $5.95 | 19431 |
| 2022-06-07 | 5.90 | $5.96 | 16700 |
| 2022-06-06 | 5.89 | $6.10 | 46700 |
| 2022-06-03 | 5.87 | $5.95 | 13400 |
| 2022-06-02 | 5.86 | $6.06 | 12548 |
| 2022-06-01 | 5.85 | $5.95 | 17000 |
| 2022-05-31 | 5.84 | $5.88 | 46746 |
| 2022-05-27 | 5.84 | $5.90 | 23100 |
| 2022-05-26 | 5.83 | $5.78 | 32640 |
| 2022-05-25 | 5.84 | $5.83 | 30701 |
| 2022-05-24 | 5.84 | $5.69 | 18422 |
| 2022-05-23 | 5.86 | $5.79 | 22600 |
| 2022-05-20 | 5.87 | $5.73 | 30556 |
| 2022-05-19 | 5.89 | $5.76 | 29501 |
| 2022-05-18 | 5.90 | $5.86 | 23541 |
| 2022-05-17 | 5.91 | $5.89 | 15405 |
| 2022-05-16 | 5.91 | $5.87 | 25400 |
| 2022-05-13 | 5.92 | $5.86 | 24200 |
| 2022-05-12 | 5.94 | $5.88 | 16300 |
| 2022-05-11 | 5.95 | $5.99 | 61900 |
| 2022-05-10 | 5.96 | $6.00 | 43900 |
| 2022-05-09 | 5.96 | $5.84 | 34917 |
| 2022-05-06 | 5.99 | $5.89 | 11300 |
| 2022-05-05 | 6.01 | $5.92 | 8608 |
| 2022-05-04 | 6.03 | $5.97 | 7202 |
| 2022-05-03 | 6.05 | $5.94 | 3841 |
| 2022-05-02 | 6.07 | $5.89 | 15233 |
| 2022-04-29 | 6.10 | $5.88 | 12600 |
| 2022-04-28 | 6.13 | $5.95 | 18507 |
| 2022-04-27 | 6.15 | $5.82 | 44908 |
| 2022-04-26 | 6.19 | $5.75 | 28639 |
| 2022-04-25 | 6.24 | $5.90 | 34034 |
| 2022-04-22 | 6.27 | $6.03 | 21400 |
| 2022-04-21 | 6.30 | $6.08 | 45537 |
| 2022-04-20 | 6.32 | $6.26 | 12842 |
| 2022-04-19 | 6.32 | $6.39 | 22315 |
| 2022-04-18 | 6.31 | $6.38 | 19813 |
| 2022-04-14 | 6.29 | $6.34 | 9927 |
| 2022-04-13 | 6.28 | $6.33 | 4100 |
| 2022-04-12 | 6.27 | $6.31 | 35646 |
| 2022-04-11 | 6.26 | $6.35 | 36000 |
| 2022-04-08 | 6.25 | $6.34 | 8400 |
| 2022-04-07 | 6.23 | $6.39 | 14700 |
| 2022-04-06 | 6.21 | $6.32 | 70138 |
| 2022-04-05 | 6.20 | $6.44 | 35500 |
| 2022-04-04 | 6.18 | $6.31 | 6000 |
| 2022-04-01 | 6.16 | $6.20 | 32700 |
| 2022-03-31 | 6.16 | $6.12 | 19200 |
| 2022-03-30 | 6.16 | $6.15 | 22432 |
| 2022-03-29 | 6.16 | $6.30 | 12700 |
| 2022-03-28 | 6.15 | $6.16 | 31337 |
| 2022-03-25 | 6.14 | $6.28 | 25900 |
| 2022-03-24 | 6.13 | $6.23 | 53303 |
| 2022-03-23 | 6.12 | $6.07 | 19600 |
| 2022-03-22 | 6.12 | $6.10 | 26636 |
| 2022-03-21 | 6.12 | $5.97 | 21403 |
| 2022-03-18 | 6.13 | $6.05 | 40042 |
| 2022-03-17 | 6.13 | $6.08 | 62400 |
| 2022-03-16 | 6.14 | $6.05 | 69700 |
| 2022-03-15 | 6.14 | $6.31 | 28600 |
| 2022-03-14 | 6.12 | $6.17 | 79000 |
| 2022-03-11 | 6.11 | $6.32 | 27135 |
| 2022-03-10 | 6.08 | $6.19 | 19000 |
| 2022-03-09 | 6.06 | $6.08 | 13900 |
| 2022-03-08 | 6.06 | $6.12 | 30528 |
| 2022-03-07 | 6.05 | $6.22 | 27205 |
| 2022-03-04 | 6.04 | $6.21 | 30902 |
| 2022-03-03 | 6.02 | $6.10 | 13201 |
| 2022-03-02 | 6.01 | $6.14 | 45338 |
| 2022-03-01 | 6.00 | $6.08 | 42200 |
| 2022-02-28 | 5.99 | $6.04 | 11100 |
| 2022-02-25 | 5.99 | $6.07 | 16100 |
| 2022-02-24 | 5.98 | $5.96 | 57000 |
| 2022-02-23 | 5.99 | $5.72 | 35725 |
| 2022-02-22 | 6.02 | $5.81 | 26700 |
| 2022-02-18 | 6.04 | $6.01 | 25300 |
| 2022-02-17 | 6.04 | $5.97 | 26000 |
| 2022-02-16 | 6.04 | $6.09 | 12400 |
| 2022-02-15 | 6.04 | $6.11 | 27800 |
| 2022-02-14 | 6.03 | $6.04 | 57031 |
| 2022-02-11 | 6.03 | $5.91 | 20800 |
| 2022-02-10 | 6.05 | $6.01 | 18800 |
| 2022-02-09 | 6.06 | $6.07 | 30300 |
| 2022-02-08 | 6.07 | $6.15 | 20700 |
| 2022-02-07 | 6.08 | $6.10 | 25218 |
| 2022-02-04 | 6.09 | $6.07 | 59539 |
| 2022-02-03 | 6.10 | $5.94 | 37400 |
| 2022-02-02 | 6.13 | $6.12 | 28440 |
| 2022-02-01 | 6.15 | $6.13 | 26527 |
| 2022-01-31 | 6.17 | $6.04 | 31702 |
| 2022-01-28 | 6.20 | $5.97 | 30000 |
| 2022-01-27 | 6.25 | $5.88 | 24500 |
| 2022-01-26 | 6.30 | $5.90 | 41949 |
| 2022-01-25 | 6.37 | $6.03 | 37700 |
| 2022-01-24 | 6.42 | $5.85 | 77700 |
| 2022-01-21 | 6.50 | $5.94 | 51534 |
| 2022-01-20 | 6.57 | $6.25 | 39100 |
| 2022-01-19 | 6.61 | $6.32 | 44442 |
| 2022-01-18 | 6.65 | $6.25 | 30714 |
| 2022-01-14 | 6.70 | $6.42 | 48300 |
| 2022-01-13 | 6.73 | $6.59 | 29500 |
| 2022-01-12 | 6.75 | $6.59 | 21539 |
| 2022-01-11 | 6.77 | $6.61 | 46007 |
| 2022-01-10 | 6.78 | $6.52 | 27012 |
| 2022-01-07 | 6.81 | $6.65 | 18700 |
| 2022-01-06 | 6.82 | $6.62 | 41920 |
| 2022-01-05 | 6.83 | $6.73 | 40746 |
| 2022-01-04 | 6.83 | $6.85 | 35200 |
| 2022-01-03 | 6.82 | $6.80 | 54900 |
| 2021-12-31 | 6.81 | $6.88 | 28347 |
| 2021-12-30 | 6.80 | $6.99 | 20630 |
| 2021-12-29 | 6.77 | $6.98 | 30848 |
| 2021-12-28 | 6.73 | $7.00 | 31823 |
| 2021-12-27 | 6.70 | $6.99 | 25145 |
| 2021-12-23 | 6.66 | $7.05 | 45100 |
| 2021-12-22 | 6.61 | $6.87 | 51648 |
| 2021-12-21 | 6.59 | $6.69 | 22300 |
| 2021-12-20 | 6.57 | $6.64 | 53600 |
| 2021-12-17 | 6.56 | $6.73 | 52932 |
| 2021-12-16 | 6.55 | $6.58 | 35948 |
| 2021-12-15 | 6.54 | $6.57 | 62000 |
| 2021-12-14 | 6.54 | $6.62 | 73725 |
| 2021-12-13 | 6.54 | $6.59 | 109300 |
| 2021-12-10 | 6.53 | $6.60 | 63500 |
| 2021-12-09 | 6.53 | $6.45 | 39700 |
| 2021-12-08 | 6.54 | $6.60 | 54522 |
| 2021-12-07 | 6.53 | $6.55 | 68623 |
| 2021-12-06 | 6.54 | $6.45 | 47300 |
| 2021-12-03 | 6.55 | $6.46 | 31000 |
| 2021-12-02 | 6.56 | $6.48 | 48000 |
| 2021-12-01 | 6.57 | $6.48 | 55500 |
| 2021-11-30 | 6.58 | $6.52 | 34200 |
| 2021-11-29 | 6.59 | $6.54 | 40600 |
| 2021-11-26 | 6.59 | $6.53 | 58806 |
| 2021-11-24 | 6.60 | $6.54 | 39635 |
| 2021-11-23 | 6.61 | $6.55 | 32800 |
| 2021-11-22 | 6.61 | $6.57 | 56532 |
| 2021-11-19 | 6.61 | $6.62 | 31200 |
| 2021-11-18 | 6.61 | $6.68 | 32700 |
| 2021-11-17 | 6.60 | $6.56 | 42120 |
| 2021-11-16 | 6.60 | $6.71 | 51600 |
| 2021-11-15 | 6.59 | $6.50 | 145442 |
| 2021-11-12 | 6.59 | $6.59 | 42000 |
| 2021-11-11 | 6.59 | $6.63 | 28320 |
| 2021-11-10 | 6.58 | $6.62 | 20700 |
| 2021-11-09 | 6.57 | $6.67 | 22900 |
| 2021-11-08 | 6.55 | $6.66 | 37400 |
| 2021-11-05 | 6.54 | $6.65 | 16348 |
| 2021-11-04 | 6.52 | $6.61 | 9347 |
| 2021-11-03 | 6.50 | $6.62 | 27541 |
| 2021-11-02 | 6.48 | $6.59 | 32100 |
| 2021-11-01 | 6.47 | $6.57 | 18600 |
| 2021-10-29 | 6.45 | $6.54 | 17700 |
| 2021-10-28 | 6.43 | $6.53 | 8825 |
| 2021-10-27 | 6.41 | $6.48 | 23500 |
| 2021-10-26 | 6.40 | $6.53 | 26200 |
| 2021-10-25 | 6.37 | $6.52 | 52820 |
| 2021-10-22 | 6.35 | $6.51 | 53027 |
| 2021-10-21 | 6.33 | $6.43 | 37346 |
| 2021-10-20 | 6.32 | $6.45 | 33200 |
| 2021-10-19 | 6.30 | $6.47 | 20300 |
| 2021-10-18 | 6.28 | $6.43 | 26600 |
| 2021-10-15 | 6.26 | $6.37 | 39800 |
| 2021-10-14 | 6.25 | $6.33 | 32136 |
| 2021-10-13 | 6.24 | $6.34 | 15819 |
| 2021-10-12 | 6.24 | $6.35 | 23200 |
| 2021-10-11 | 6.23 | $6.34 | 32900 |
| 2021-10-08 | 6.22 | $6.32 | 35300 |
| 2021-10-07 | 6.22 | $6.26 | 20700 |
| 2021-10-06 | 6.23 | $6.21 | 32200 |
| 2021-10-05 | 6.24 | $6.14 | 40500 |
| 2021-10-04 | 6.26 | $6.01 | 46517 |
| 2021-10-01 | 6.30 | $6.07 | 45501 |
| 2021-09-30 | 6.33 | $6.08 | 49200 |
| 2021-09-29 | 6.36 | $6.11 | 78325 |
| 2021-09-28 | 6.39 | $6.27 | 63000 |
| 2021-09-27 | 6.41 | $6.32 | 83030 |
| 2021-09-24 | 6.43 | $6.32 | 63215 |
| 2021-09-23 | 6.44 | $6.32 | 61100 |
| 2021-09-22 | 6.46 | $6.29 | 65000 |
| 2021-09-21 | 6.48 | $6.32 | 23000 |
| 2021-09-20 | 6.49 | $6.29 | 30800 |
| 2021-09-17 | 6.51 | $6.38 | 17611 |
| 2021-09-16 | 6.52 | $6.40 | 40015 |
| 2021-09-15 | 6.53 | $6.41 | 55830 |
| 2021-09-14 | 6.54 | $6.55 | 21900 |
| 2021-09-13 | 6.54 | $6.58 | 120006 |
| 2021-09-10 | 6.53 | $6.61 | 34145 |
| 2021-09-09 | 6.52 | $6.63 | 48334 |
| 2021-09-08 | 6.50 | $6.61 | 60900 |
| 2021-09-07 | 6.49 | $6.61 | 42500 |
| 2021-09-03 | 6.47 | $6.64 | 80136 |
| 2021-09-02 | 6.46 | $6.53 | 38944 |
| 2021-09-01 | 6.45 | $6.53 | 56805 |
| 2021-08-31 | 6.44 | $6.45 | 28627 |
| 2021-08-30 | 6.44 | $6.45 | 36100 |
| 2021-08-27 | 6.44 | $6.48 | 52800 |
| 2021-08-26 | 6.44 | $6.39 | 34349 |
| 2021-08-25 | 6.44 | $6.44 | 46044 |
| 2021-08-24 | 6.44 | $6.45 | 39300 |
| 2021-08-23 | 6.44 | $6.42 | 50603 |
| 2021-08-20 | 6.44 | $6.40 | 30442 |
| 2021-08-19 | 6.45 | $6.36 | 23117 |
| 2021-08-18 | 6.45 | $6.45 | 21400 |
| 2021-08-17 | 6.45 | $6.46 | 18900 |
| 2021-08-16 | 6.45 | $6.46 | 18400 |
| 2021-08-13 | 6.44 | $6.44 | 16100 |
| 2021-08-12 | 6.44 | $6.50 | 27604 |
| 2021-08-11 | 6.43 | $6.51 | 30900 |
| 2021-08-10 | 6.41 | $6.49 | 24700 |
| 2021-08-09 | 6.40 | $6.51 | 16807 |
| 2021-08-06 | 6.39 | $6.46 | 15008 |
| 2021-08-05 | 6.38 | $6.45 | 28900 |
| 2021-08-04 | 6.38 | $6.40 | 27300 |
| 2021-08-03 | 6.37 | $6.43 | 27332 |
| 2021-08-02 | 6.37 | $6.39 | 29600 |
| 2021-07-30 | 6.37 | $6.39 | 37935 |
| 2021-07-29 | 6.37 | $6.45 | 31020 |
| 2021-07-28 | 6.37 | $6.42 | 21338 |
| 2021-07-27 | 6.37 | $6.34 | 28327 |
| 2021-07-26 | 6.38 | $6.35 | 28800 |
| 2021-07-23 | 6.39 | $6.39 | 7100 |
| 2021-07-22 | 6.39 | $6.35 | 18912 |
| 2021-07-21 | 6.41 | $6.36 | 27800 |
| 2021-07-20 | 6.42 | $6.33 | 29005 |
| 2021-07-19 | 6.43 | $6.17 | 38903 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
4.66
2026-07-17
Close Price
$4.60
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.25
Average
4.59
Maximum
6.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.66 | $4.60 | — |
| 2026-07-16 | 4.67 | $4.64 | 21700 |
| 2026-07-15 | 4.68 | $4.69 | 23800 |
| 2026-07-14 | 4.67 | $4.69 | 17700 |
| 2026-07-13 | 4.67 | $4.70 | 52800 |
| 2026-07-10 | 4.66 | $4.66 | 35103 |
| 2026-07-09 | 4.65 | $4.64 | 38941 |
| 2026-07-08 | 4.66 | $4.63 | 22400 |
| 2026-07-07 | 4.66 | $4.62 | 27100 |
| 2026-07-06 | 4.66 | $4.65 | 52500 |
| 2026-07-02 | 4.66 | $4.64 | 36800 |
| 2026-07-01 | 4.67 | $4.69 | 30500 |
| 2026-06-30 | 4.66 | $4.68 | 55200 |
| 2026-06-29 | 4.65 | $4.69 | 35200 |
| 2026-06-26 | 4.64 | $4.60 | 55900 |
| 2026-06-25 | 4.64 | $4.65 | 71833 |
| 2026-06-24 | 4.64 | $4.68 | 80800 |
| 2026-06-23 | 4.63 | $4.63 | 73648 |
| 2026-06-22 | 4.63 | $4.61 | 85600 |
| 2026-06-18 | 4.63 | $4.60 | 40900 |
| 2026-06-17 | 4.63 | $4.53 | 32100 |
| 2026-06-16 | 4.65 | $4.60 | 48200 |
| 2026-06-15 | 4.65 | $4.60 | 46411 |
| 2026-06-12 | 4.66 | $4.66 | 31838 |
| 2026-06-11 | 4.66 | $4.58 | 114205 |
| 2026-06-10 | 4.67 | $4.58 | 28244 |
| 2026-06-09 | 4.68 | $4.64 | 41406 |
| 2026-06-08 | 4.68 | $4.64 | 43200 |
| 2026-06-05 | 4.68 | $4.63 | 122231 |
| 2026-06-04 | 4.68 | $4.72 | 47527 |
| 2026-06-03 | 4.67 | $4.72 | 81000 |
| 2026-06-02 | 4.65 | $4.74 | 180700 |
| 2026-06-01 | 4.62 | $4.70 | 146126 |
| 2026-05-29 | 4.60 | $4.67 | 94106 |
| 2026-05-28 | 4.58 | $4.64 | 116600 |
| 2026-05-27 | 4.56 | $4.60 | 90100 |
| 2026-05-26 | 4.55 | $4.63 | 138000 |
| 2026-05-22 | 4.53 | $4.56 | 55000 |
| 2026-05-21 | 4.52 | $4.51 | 39800 |
| 2026-05-20 | 4.53 | $4.47 | 29207 |
| 2026-05-19 | 4.53 | $4.41 | 183100 |
| 2026-05-18 | 4.56 | $4.52 | 62300 |
| 2026-05-15 | 4.56 | $4.52 | 52228 |
| 2026-05-14 | 4.56 | $4.56 | 43726 |
| 2026-05-13 | 4.56 | $4.55 | 32269 |
| 2026-05-12 | 4.56 | $4.53 | 49378 |
| 2026-05-11 | 4.56 | $4.58 | 217103 |
| 2026-05-08 | 4.55 | $4.58 | 73600 |
| 2026-05-07 | 4.53 | $4.53 | 51506 |
| 2026-05-06 | 4.53 | $4.57 | 111526 |
| 2026-05-05 | 4.51 | $4.51 | 36900 |
| 2026-05-04 | 4.51 | $4.49 | 138800 |
| 2026-05-01 | 4.51 | $4.51 | 9800 |
| 2026-04-30 | 4.50 | $4.51 | 40199 |
| 2026-04-29 | 4.50 | $4.50 | 15712 |
| 2026-04-28 | 4.49 | $4.55 | 41000 |
| 2026-04-27 | 4.47 | $4.54 | 25900 |
| 2026-04-24 | 4.45 | $4.47 | 26618 |
| 2026-04-23 | 4.45 | $4.46 | 65276 |
| 2026-04-22 | 4.44 | $4.49 | 18400 |
| 2026-04-21 | 4.43 | $4.47 | 30505 |
| 2026-04-20 | 4.41 | $4.51 | 29300 |
| 2026-04-17 | 4.39 | $4.46 | 78500 |
| 2026-04-16 | 4.38 | $4.44 | 50076 |
| 2026-04-15 | 4.36 | $4.39 | 55905 |
| 2026-04-14 | 4.36 | $4.40 | 46416 |
| 2026-04-13 | 4.35 | $4.41 | 41800 |
| 2026-04-10 | 4.34 | $4.38 | 18641 |
| 2026-04-09 | 4.33 | $4.41 | 47508 |
| 2026-04-08 | 4.32 | $4.41 | 38200 |
| 2026-04-07 | 4.30 | $4.34 | 29100 |
| 2026-04-06 | 4.30 | $4.34 | 27741 |
| 2026-04-02 | 4.29 | $4.32 | 32100 |
| 2026-04-01 | 4.29 | $4.33 | 16000 |
| 2026-03-31 | 4.29 | $4.28 | 30721 |
| 2026-03-30 | 4.30 | $4.18 | 49442 |
| 2026-03-27 | 4.33 | $4.25 | 74333 |
| 2026-03-26 | 4.35 | $4.33 | 28056 |
| 2026-03-25 | 4.36 | $4.45 | 43300 |
| 2026-03-24 | 4.35 | $4.42 | 61600 |
| 2026-03-23 | 4.33 | $4.40 | 87508 |
| 2026-03-20 | 4.32 | $4.25 | 40049 |
| 2026-03-19 | 4.35 | $4.28 | 30800 |
| 2026-03-18 | 4.36 | $4.26 | 20545 |
| 2026-03-17 | 4.39 | $4.26 | 93827 |
| 2026-03-16 | 4.42 | $4.37 | 17500 |
| 2026-03-13 | 4.43 | $4.31 | 42917 |
| 2026-03-12 | 4.46 | $4.31 | 35802 |
| 2026-03-11 | 4.49 | $4.47 | 53200 |
| 2026-03-10 | 4.49 | $4.54 | 83838 |
| 2026-03-09 | 4.48 | $4.48 | 42500 |
| 2026-03-06 | 4.48 | $4.40 | 20600 |
| 2026-03-05 | 4.49 | $4.46 | 55691 |
| 2026-03-04 | 4.49 | $4.47 | 56539 |
| 2026-03-03 | 4.50 | $4.42 | 64686 |
| 2026-03-02 | 4.51 | $4.45 | 43617 |
| 2026-02-27 | 4.52 | $4.46 | 42100 |
| 2026-02-26 | 4.52 | $4.48 | 60400 |
| 2026-02-25 | 4.53 | $4.49 | 45101 |
| 2026-02-24 | 4.53 | $4.45 | 34594 |
| 2026-02-23 | 4.54 | $4.50 | 37000 |
| 2026-02-20 | 4.54 | $4.53 | 30400 |
| 2026-02-19 | 4.54 | $4.52 | 19900 |
| 2026-02-18 | 4.53 | $4.52 | 26800 |
| 2026-02-17 | 4.53 | $4.51 | 43448 |
| 2026-02-13 | 4.53 | $4.53 | 44400 |
| 2026-02-12 | 4.52 | $4.47 | 76319 |
| 2026-02-11 | 4.52 | $4.50 | 93100 |
| 2026-02-10 | 4.51 | $4.52 | 71736 |
| 2026-02-09 | 4.50 | $4.48 | 105227 |
| 2026-02-06 | 4.50 | $4.52 | 46400 |
| 2026-02-05 | 4.48 | $4.46 | 54400 |
| 2026-02-04 | 4.48 | $4.48 | 28131 |
| 2026-02-03 | 4.47 | $4.50 | 70022 |
| 2026-02-02 | 4.46 | $4.50 | 192608 |
| 2026-01-30 | 4.44 | $4.46 | 60420 |
| 2026-01-29 | 4.42 | $4.49 | 135900 |
| 2026-01-28 | 4.40 | $4.50 | 263806 |
| 2026-01-27 | 4.38 | $4.40 | 217736 |
| 2026-01-26 | 4.36 | $4.38 | 131700 |
| 2026-01-23 | 4.35 | $4.37 | 34300 |
| 2026-01-22 | 4.35 | $4.35 | 58300 |
| 2026-01-21 | 4.34 | $4.33 | 101600 |
| 2026-01-20 | 4.34 | $4.36 | 60000 |
| 2026-01-16 | 4.33 | $4.34 | 113500 |
| 2026-01-15 | 4.32 | $4.35 | 72200 |
| 2026-01-14 | 4.30 | $4.31 | 54223 |
| 2026-01-13 | 4.30 | $4.36 | 37849 |
| 2026-01-12 | 4.28 | $4.35 | 85741 |
| 2026-01-09 | 4.26 | $4.30 | 31000 |
| 2026-01-08 | 4.25 | $4.29 | 34200 |
| 2026-01-07 | 4.24 | $4.31 | 31200 |
| 2026-01-06 | 4.22 | $4.32 | 53223 |
| 2026-01-05 | 4.20 | $4.31 | 146900 |
| 2026-01-02 | 4.18 | $4.22 | 128517 |
| 2025-12-31 | 4.17 | $4.15 | 17700 |
| 2025-12-30 | 4.17 | $4.17 | 35308 |
| 2025-12-29 | 4.17 | $4.16 | 33200 |
| 2025-12-26 | 4.18 | $4.24 | 28200 |
| 2025-12-24 | 4.16 | $4.25 | 34316 |
| 2025-12-23 | 4.15 | $4.24 | 64239 |
| 2025-12-22 | 4.13 | $4.20 | 103400 |
| 2025-12-19 | 4.12 | $4.11 | 133400 |
| 2025-12-18 | 4.13 | $4.03 | 104317 |
| 2025-12-17 | 4.15 | $4.04 | 33800 |
| 2025-12-16 | 4.18 | $4.06 | 28815 |
| 2025-12-15 | 4.20 | $4.10 | 21632 |
| 2025-12-12 | 4.22 | $4.13 | 37933 |
| 2025-12-11 | 4.24 | $4.28 | 39010 |
| 2025-12-10 | 4.23 | $4.29 | 41839 |
| 2025-12-09 | 4.22 | $4.29 | 91000 |
| 2025-12-08 | 4.21 | $4.25 | 40140 |
| 2025-12-05 | 4.20 | $4.24 | 47100 |
| 2025-12-04 | 4.19 | $4.30 | 48800 |
| 2025-12-03 | 4.17 | $4.21 | 22517 |
| 2025-12-02 | 4.16 | $4.21 | 37800 |
| 2025-12-01 | 4.15 | $4.22 | 56700 |
| 2025-11-28 | 4.14 | $4.22 | 15900 |
| 2025-11-26 | 4.13 | $4.19 | 18900 |
| 2025-11-25 | 4.12 | $4.14 | 31000 |
| 2025-11-24 | 4.12 | $4.13 | 50131 |
| 2025-11-21 | 4.13 | $4.07 | 60341 |
| 2025-11-20 | 4.14 | $4.06 | 41300 |
| 2025-11-19 | 4.17 | $4.08 | 28900 |
| 2025-11-18 | 4.19 | $4.07 | 71600 |
| 2025-11-17 | 4.22 | $4.06 | 68013 |
| 2025-11-14 | 4.25 | $4.15 | 50422 |
| 2025-11-13 | 4.27 | $4.14 | 33300 |
| 2025-11-12 | 4.30 | $4.22 | 34422 |
| 2025-11-11 | 4.32 | $4.27 | 73100 |
| 2025-11-10 | 4.32 | $4.26 | 71521 |
| 2025-11-07 | 4.33 | $4.24 | 36121 |
| 2025-11-06 | 4.35 | $4.28 | 34000 |
| 2025-11-05 | 4.36 | $4.32 | 31000 |
| 2025-11-04 | 4.36 | $4.37 | 75534 |
| 2025-11-03 | 4.35 | $4.35 | 48600 |
| 2025-10-31 | 4.34 | $4.36 | 47446 |
| 2025-10-30 | 4.33 | $4.30 | 83121 |
| 2025-10-29 | 4.33 | $4.36 | 122545 |
| 2025-10-28 | 4.32 | $4.31 | 79408 |
| 2025-10-27 | 4.32 | $4.33 | 96400 |
| 2025-10-24 | 4.31 | $4.29 | 106819 |
| 2025-10-23 | 4.31 | $4.31 | 81000 |
| 2025-10-22 | 4.30 | $4.26 | 55226 |
| 2025-10-21 | 4.30 | $4.27 | 38410 |
| 2025-10-20 | 4.30 | $4.32 | 143738 |
| 2025-10-17 | 4.29 | $4.22 | 75000 |
| 2025-10-16 | 4.30 | $4.29 | 52900 |
| 2025-10-15 | 4.30 | $4.32 | 146400 |
| 2025-10-14 | 4.28 | $4.29 | 70200 |
| 2025-10-13 | 4.27 | $4.29 | 131000 |
| 2025-10-10 | 4.26 | $4.27 | 156200 |
| 2025-10-09 | 4.25 | $4.30 | 96100 |
| 2025-10-08 | 4.23 | $4.29 | 152100 |
| 2025-10-07 | 4.21 | $4.23 | 90200 |
| 2025-10-06 | 4.21 | $4.25 | 106232 |
| 2025-10-03 | 4.19 | $4.25 | 223012 |
| 2025-10-02 | 4.17 | $4.16 | 134116 |
| 2025-10-01 | 4.17 | $4.19 | 102113 |
| 2025-09-30 | 4.16 | $4.13 | 65400 |
| 2025-09-29 | 4.16 | $4.14 | 63326 |
| 2025-09-26 | 4.16 | $4.12 | 380007 |
| 2025-09-25 | 4.16 | $4.20 | 104502 |
| 2025-09-24 | 4.15 | $4.15 | 112705 |
| 2025-09-23 | 4.14 | $4.15 | 116626 |
| 2025-09-22 | 4.14 | $4.14 | 91541 |
| 2025-09-19 | 4.13 | $4.09 | 58300 |
| 2025-09-18 | 4.14 | $4.09 | 38300 |
| 2025-09-17 | 4.14 | $4.03 | 252900 |
| 2025-09-16 | 4.16 | $4.10 | 53100 |
| 2025-09-15 | 4.16 | $4.23 | 299610 |
| 2025-09-12 | 4.14 | $4.20 | 107105 |
| 2025-09-11 | 4.12 | $4.14 | 183000 |
| 2025-09-10 | 4.11 | $4.13 | 96800 |
| 2025-09-09 | 4.09 | $4.09 | 102800 |
| 2025-09-08 | 4.09 | $4.12 | 57236 |
| 2025-09-05 | 4.08 | $4.06 | 70600 |
| 2025-09-04 | 4.07 | $4.09 | 98200 |
| 2025-09-03 | 4.06 | $4.07 | 47600 |
| 2025-09-02 | 4.06 | $4.06 | 87900 |
| 2025-08-29 | 4.05 | $4.07 | 60735 |
| 2025-08-28 | 4.04 | $4.06 | 107606 |
| 2025-08-27 | 4.03 | $4.05 | 50400 |
| 2025-08-26 | 4.02 | $4.04 | 55000 |
| 2025-08-25 | 4.01 | $4.03 | 95102 |
| 2025-08-22 | 4.01 | $4.02 | 170700 |
| 2025-08-21 | 4.00 | $3.99 | 7515 |
| 2025-08-20 | 3.99 | $3.98 | 54300 |
| 2025-08-19 | 3.99 | $3.97 | 60700 |
| 2025-08-18 | 3.99 | $4.01 | 85700 |
| 2025-08-15 | 3.98 | $3.99 | 55347 |
| 2025-08-14 | 3.98 | $4.00 | 95500 |
| 2025-08-13 | 3.97 | $3.98 | 83000 |
| 2025-08-12 | 3.96 | $3.97 | 84800 |
| 2025-08-11 | 3.95 | $3.95 | 49900 |
| 2025-08-08 | 3.95 | $3.96 | 52918 |
| 2025-08-07 | 3.94 | $3.93 | 35500 |
| 2025-08-06 | 3.94 | $3.92 | 24728 |
| 2025-08-05 | 3.94 | $3.90 | 61900 |
| 2025-08-04 | 3.95 | $3.96 | 25200 |
| 2025-08-01 | 3.94 | $3.90 | 43000 |
| 2025-07-31 | 3.94 | $3.93 | 63818 |
| 2025-07-30 | 3.94 | $3.94 | 51537 |
| 2025-07-29 | 3.93 | $3.91 | 50628 |
| 2025-07-28 | 3.93 | $3.94 | 38500 |
| 2025-07-25 | 3.92 | $3.94 | 53100 |
| 2025-07-24 | 3.91 | $3.92 | 21600 |
| 2025-07-23 | 3.91 | $3.93 | 61719 |
| 2025-07-22 | 3.90 | $3.90 | 57600 |
| 2025-07-21 | 3.89 | $3.92 | 126700 |
| 2025-07-18 | 3.88 | $3.89 | 108200 |
| 2025-07-17 | 3.87 | $3.88 | 91800 |
| 2025-07-16 | 3.86 | $3.85 | 38800 |
| 2025-07-15 | 3.86 | $3.85 | 28112 |
| 2025-07-14 | 3.86 | $3.85 | 35819 |
| 2025-07-11 | 3.86 | $3.85 | 46200 |
| 2025-07-10 | 3.85 | $3.86 | 62900 |
| 2025-07-09 | 3.85 | $3.83 | 25457 |
| 2025-07-08 | 3.85 | $3.84 | 32314 |
| 2025-07-07 | 3.84 | $3.83 | 41600 |
| 2025-07-03 | 3.84 | $3.85 | 49800 |
| 2025-07-02 | 3.83 | $3.84 | 40400 |
| 2025-07-01 | 3.82 | $3.82 | 49700 |
| 2025-06-30 | 3.82 | $3.83 | 70000 |
| 2025-06-27 | 3.81 | $3.80 | 60600 |
| 2025-06-26 | 3.81 | $3.82 | 16503 |
| 2025-06-25 | 3.80 | $3.79 | 31000 |
| 2025-06-24 | 3.80 | $3.80 | 74700 |
| 2025-06-23 | 3.79 | $3.77 | 108200 |
| 2025-06-20 | 3.79 | $3.82 | 78400 |
| 2025-06-18 | 3.78 | $3.74 | 8300 |
| 2025-06-17 | 3.78 | $3.70 | 11500 |
| 2025-06-16 | 3.79 | $3.72 | 147119 |
| 2025-06-13 | 3.80 | $3.72 | 78315 |
| 2025-06-12 | 3.81 | $3.85 | 84802 |
| 2025-06-11 | 3.79 | $3.83 | 75040 |
| 2025-06-10 | 3.77 | $3.81 | 47300 |
| 2025-06-09 | 3.76 | $3.82 | 88681 |
| 2025-06-06 | 3.74 | $3.79 | 62003 |
| 2025-06-05 | 3.72 | $3.77 | 40626 |
| 2025-06-04 | 3.71 | $3.74 | 41636 |
| 2025-06-03 | 3.69 | $3.72 | 73500 |
| 2025-06-02 | 3.68 | $3.71 | 47118 |
| 2025-05-30 | 3.67 | $3.70 | 21234 |
| 2025-05-29 | 3.66 | $3.69 | 53800 |
| 2025-05-28 | 3.65 | $3.62 | 123700 |
| 2025-05-27 | 3.66 | $3.69 | 49512 |
| 2025-05-23 | 3.65 | $3.63 | 36626 |
| 2025-05-22 | 3.65 | $3.64 | 39800 |
| 2025-05-21 | 3.64 | $3.63 | 31800 |
| 2025-05-20 | 3.64 | $3.68 | 47500 |
| 2025-05-19 | 3.63 | $3.70 | 48832 |
| 2025-05-16 | 3.62 | $3.69 | 39200 |
| 2025-05-15 | 3.60 | $3.71 | 25343 |
| 2025-05-14 | 3.57 | $3.69 | 28400 |
| 2025-05-13 | 3.55 | $3.65 | 32700 |
| 2025-05-12 | 3.52 | $3.61 | 51600 |
| 2025-05-09 | 3.51 | $3.59 | 33200 |
| 2025-05-08 | 3.49 | $3.54 | 55718 |
| 2025-05-07 | 3.49 | $3.57 | 39030 |
| 2025-05-06 | 3.48 | $3.57 | 73702 |
| 2025-05-05 | 3.46 | $3.55 | 44600 |
| 2025-05-02 | 3.45 | $3.53 | 75609 |
| 2025-05-01 | 3.44 | $3.53 | 32700 |
| 2025-04-30 | 3.43 | $3.50 | 40543 |
| 2025-04-29 | 3.42 | $3.52 | 35025 |
| 2025-04-28 | 3.41 | $3.51 | 67112 |
| 2025-04-25 | 3.40 | $3.52 | 44100 |
| 2025-04-24 | 3.39 | $3.47 | 37900 |
| 2025-04-23 | 3.38 | $3.41 | 70819 |
| 2025-04-22 | 3.39 | $3.41 | 39900 |
| 2025-04-21 | 3.40 | $3.38 | 39300 |
| 2025-04-17 | 3.42 | $3.36 | 96900 |
| 2025-04-16 | 3.45 | $3.41 | 23313 |
| 2025-04-15 | 3.47 | $3.45 | 86900 |
| 2025-04-14 | 3.48 | $3.48 | 15500 |
| 2025-04-11 | 3.50 | $3.50 | 13600 |
| 2025-04-10 | 3.51 | $3.41 | 32629 |
| 2025-04-09 | 3.55 | $3.52 | 47611 |
| 2025-04-08 | 3.57 | $3.46 | 58535 |
| 2025-04-07 | 3.60 | $3.25 | 165437 |
| 2025-04-04 | 3.69 | $3.49 | 144016 |
| 2025-04-03 | 3.73 | $3.64 | 48700 |
| 2025-04-02 | 3.76 | $3.75 | 24000 |
| 2025-04-01 | 3.76 | $3.73 | 45100 |
| 2025-03-31 | 3.77 | $3.74 | 64200 |
| 2025-03-28 | 3.78 | $3.80 | 25400 |
| 2025-03-27 | 3.78 | $3.79 | 12500 |
| 2025-03-26 | 3.79 | $3.79 | 32600 |
| 2025-03-25 | 3.79 | $3.85 | 71100 |
| 2025-03-24 | 3.78 | $3.80 | 123600 |
| 2025-03-21 | 3.78 | $3.76 | 62400 |
| 2025-03-20 | 3.79 | $3.76 | 32200 |
| 2025-03-19 | 3.79 | $3.75 | 43800 |
| 2025-03-18 | 3.81 | $3.72 | 54819 |
| 2025-03-17 | 3.83 | $3.84 | 41105 |
| 2025-03-14 | 3.83 | $3.87 | 12113 |
| 2025-03-13 | 3.82 | $3.80 | 25741 |
| 2025-03-12 | 3.83 | $3.80 | 15523 |
| 2025-03-11 | 3.84 | $3.81 | 30500 |
| 2025-03-10 | 3.85 | $3.84 | 68619 |
| 2025-03-07 | 3.85 | $3.83 | 28600 |
| 2025-03-06 | 3.86 | $3.84 | 67136 |
| 2025-03-05 | 3.86 | $3.82 | 19127 |
| 2025-03-04 | 3.87 | $3.83 | 31309 |
| 2025-03-03 | 3.88 | $3.84 | 72407 |
| 2025-02-28 | 3.89 | $3.83 | 45824 |
| 2025-02-27 | 3.91 | $3.82 | 29000 |
| 2025-02-26 | 3.92 | $3.86 | 59402 |
| 2025-02-25 | 3.94 | $3.92 | 18346 |
| 2025-02-24 | 3.94 | $3.92 | 34000 |
| 2025-02-21 | 3.94 | $3.95 | 112814 |
| 2025-02-20 | 3.93 | $3.96 | 41500 |
| 2025-02-19 | 3.92 | $3.96 | 38100 |
| 2025-02-18 | 3.91 | $3.96 | 73000 |
| 2025-02-14 | 3.90 | $3.93 | 65316 |
| 2025-02-13 | 3.90 | $3.93 | 17200 |
| 2025-02-12 | 3.89 | $3.92 | 36417 |
| 2025-02-11 | 3.88 | $3.88 | 35119 |
| 2025-02-10 | 3.88 | $3.90 | 29500 |
| 2025-02-07 | 3.87 | $3.86 | 22125 |
| 2025-02-06 | 3.88 | $3.89 | 46616 |
| 2025-02-05 | 3.87 | $3.88 | 25828 |
| 2025-02-04 | 3.87 | $3.87 | 33300 |
| 2025-02-03 | 3.87 | $3.85 | 22000 |
| 2025-01-31 | 3.88 | $3.87 | 50400 |
| 2025-01-30 | 3.88 | $3.92 | 21440 |
| 2025-01-29 | 3.87 | $3.87 | 8200 |
| 2025-01-28 | 3.87 | $3.89 | 84700 |
| 2025-01-27 | 3.86 | $3.91 | 61600 |
| 2025-01-24 | 3.85 | $3.91 | 25200 |
| 2025-01-23 | 3.84 | $3.90 | 16547 |
| 2025-01-22 | 3.83 | $3.90 | 21500 |
| 2025-01-21 | 3.81 | $3.83 | 37812 |
| 2025-01-17 | 3.81 | $3.88 | 53849 |
| 2025-01-16 | 3.80 | $3.80 | 58200 |
| 2025-01-15 | 3.81 | $3.86 | 18000 |
| 2025-01-14 | 3.80 | $3.78 | 21600 |
| 2025-01-13 | 3.81 | $3.80 | 13641 |
| 2025-01-10 | 3.81 | $3.77 | 16102 |
| 2025-01-08 | 3.83 | $3.85 | 42400 |
| 2025-01-07 | 3.83 | $3.84 | 32900 |
| 2025-01-06 | 3.83 | $3.86 | 47402 |
| 2025-01-03 | 3.82 | $3.82 | 59202 |
| 2025-01-02 | 3.83 | $3.79 | 15420 |
| 2024-12-31 | 3.84 | $3.81 | 61515 |
| 2024-12-30 | 3.85 | $3.76 | 56600 |
| 2024-12-27 | 3.87 | $3.84 | 87924 |
| 2024-12-26 | 3.88 | $3.88 | 20900 |
| 2024-12-24 | 3.89 | $3.83 | 24900 |
| 2024-12-23 | 3.90 | $3.77 | 31816 |
| 2024-12-20 | 3.93 | $3.90 | 72800 |
| 2024-12-19 | 3.94 | $3.80 | 52136 |
| 2024-12-18 | 3.97 | $3.78 | 48000 |
| 2024-12-17 | 4.00 | $3.83 | 12700 |
| 2024-12-16 | 4.03 | $3.88 | 48600 |
| 2024-12-13 | 4.06 | $3.94 | 68439 |
| 2024-12-12 | 4.08 | $4.03 | 42147 |
| 2024-12-11 | 4.08 | $4.03 | 42800 |
| 2024-12-10 | 4.08 | $4.08 | 71000 |
| 2024-12-09 | 4.07 | $4.01 | 85535 |
| 2024-12-06 | 4.07 | $4.07 | 41800 |
| 2024-12-05 | 4.06 | $4.12 | 45629 |
| 2024-12-04 | 4.04 | $4.07 | 89600 |
| 2024-12-03 | 4.03 | $4.08 | 163100 |
| 2024-12-02 | 4.00 | $4.04 | 121800 |
| 2024-11-29 | 3.99 | $4.03 | 74323 |
| 2024-11-27 | 3.97 | $4.01 | 61816 |
| 2024-11-26 | 3.95 | $3.98 | 59400 |
| 2024-11-25 | 3.94 | $4.00 | 44329 |
| 2024-11-22 | 3.92 | $3.98 | 52744 |
| 2024-11-21 | 3.90 | $3.95 | 120300 |
| 2024-11-20 | 3.88 | $4.00 | 75606 |
| 2024-11-19 | 3.85 | $3.94 | 80500 |
| 2024-11-18 | 3.83 | $3.89 | 35100 |
| 2024-11-15 | 3.81 | $3.81 | 47700 |
| 2024-11-14 | 3.81 | $3.80 | 44500 |
| 2024-11-13 | 3.81 | $3.85 | 45600 |
| 2024-11-12 | 3.79 | $3.86 | 46636 |
| 2024-11-11 | 3.78 | $3.89 | 63300 |
| 2024-11-08 | 3.75 | $3.85 | 32536 |
| 2024-11-07 | 3.73 | $3.82 | 51000 |
| 2024-11-06 | 3.71 | $3.81 | 83435 |
| 2024-11-05 | 3.69 | $3.74 | 33800 |
| 2024-11-04 | 3.69 | $3.72 | 90300 |
| 2024-11-01 | 3.68 | $3.71 | 38100 |
| 2024-10-31 | 3.68 | $3.66 | 31017 |
| 2024-10-30 | 3.69 | $3.70 | 44800 |
| 2024-10-29 | 3.69 | $3.68 | 57400 |
| 2024-10-28 | 3.70 | $3.70 | 10500 |
| 2024-10-25 | 3.70 | $3.71 | 27500 |
| 2024-10-24 | 3.70 | $3.69 | 40000 |
| 2024-10-23 | 3.71 | $3.69 | 22830 |
| 2024-10-22 | 3.72 | $3.74 | 63100 |
| 2024-10-21 | 3.72 | $3.74 | 106770 |
| 2024-10-18 | 3.71 | $3.72 | 18100 |
| 2024-10-17 | 3.72 | $3.76 | 26900 |
| 2024-10-16 | 3.71 | $3.75 | 30929 |
| 2024-10-15 | 3.71 | $3.74 | 39100 |
| 2024-10-14 | 3.71 | $3.73 | 29410 |
| 2024-10-11 | 3.71 | $3.73 | 93300 |
| 2024-10-10 | 3.71 | $3.72 | 48000 |
| 2024-10-09 | 3.71 | $3.74 | 27420 |
| 2024-10-08 | 3.71 | $3.74 | 22800 |
| 2024-10-07 | 3.72 | $3.75 | 44100 |
| 2024-10-04 | 3.72 | $3.73 | 29000 |
| 2024-10-03 | 3.72 | $3.68 | 43000 |
| 2024-10-02 | 3.73 | $3.66 | 34134 |
| 2024-10-01 | 3.76 | $3.68 | 71600 |
| 2024-09-30 | 3.78 | $3.67 | 164500 |
| 2024-09-27 | 3.81 | $3.66 | 23683 |
| 2024-09-26 | 3.84 | $3.64 | 114400 |
| 2024-09-25 | 3.89 | $3.70 | 81900 |
| 2024-09-24 | 3.93 | $3.72 | 105737 |
| 2024-09-23 | 3.97 | $3.82 | 145708 |
| 2024-09-20 | 3.99 | $3.89 | 67138 |
| 2024-09-19 | 4.01 | $3.84 | 94100 |
| 2024-09-18 | 4.04 | $3.87 | 91447 |
| 2024-09-17 | 4.07 | $3.87 | 109500 |
| 2024-09-16 | 4.10 | $3.98 | 57110 |
| 2024-09-13 | 4.11 | $4.09 | 42337 |
| 2024-09-12 | 4.10 | $4.08 | 21543 |
| 2024-09-11 | 4.09 | $4.03 | 134311 |
| 2024-09-10 | 4.08 | $4.18 | 87212 |
| 2024-09-09 | 4.05 | $4.22 | 109400 |
| 2024-09-06 | 4.00 | $4.18 | 53333 |
| 2024-09-05 | 3.95 | $4.10 | 41880 |
| 2024-09-04 | 3.90 | $4.05 | 41600 |
| 2024-09-03 | 3.87 | $3.98 | 123449 |
| 2024-08-30 | 3.83 | $3.99 | 104008 |
| 2024-08-29 | 3.80 | $3.84 | 93100 |
| 2024-08-28 | 3.78 | $3.80 | 45322 |
| 2024-08-27 | 3.77 | $3.84 | 74834 |
| 2024-08-26 | 3.76 | $3.78 | 31300 |
| 2024-08-23 | 3.75 | $3.79 | 30908 |
| 2024-08-22 | 3.74 | $3.75 | 18130 |
| 2024-08-21 | 3.73 | $3.73 | 33311 |
| 2024-08-20 | 3.73 | $3.76 | 34100 |
| 2024-08-19 | 3.72 | $3.72 | 34400 |
| 2024-08-16 | 3.72 | $3.71 | 71100 |
| 2024-08-15 | 3.73 | $3.78 | 45800 |
| 2024-08-14 | 3.71 | $3.70 | 13000 |
| 2024-08-13 | 3.71 | $3.69 | 26718 |
| 2024-08-12 | 3.72 | $3.65 | 17007 |
| 2024-08-09 | 3.73 | $3.68 | 22902 |
| 2024-08-08 | 3.74 | $3.72 | 39500 |
| 2024-08-07 | 3.74 | $3.74 | 7900 |
| 2024-08-06 | 3.74 | $3.69 | 14604 |
| 2024-08-05 | 3.74 | $3.64 | 92628 |
| 2024-08-02 | 3.76 | $3.76 | 48245 |
| 2024-08-01 | 3.76 | $3.76 | 25800 |
| 2024-07-31 | 3.75 | $3.81 | 50900 |
| 2024-07-30 | 3.73 | $3.78 | 116900 |
| 2024-07-29 | 3.72 | $3.76 | 43200 |
| 2024-07-26 | 3.71 | $3.74 | 12541 |
| 2024-07-25 | 3.70 | $3.72 | 37341 |
| 2024-07-24 | 3.69 | $3.68 | 12332 |
| 2024-07-23 | 3.69 | $3.68 | 41900 |
| 2024-07-22 | 3.69 | $3.70 | 43400 |
| 2024-07-19 | 3.69 | $3.74 | 25700 |
| 2024-07-18 | 3.68 | $3.65 | 22000 |
| 2024-07-17 | 3.68 | $3.70 | 7500 |
| 2024-07-16 | 3.67 | $3.70 | 39300 |
| 2024-07-15 | 3.66 | $3.69 | 77800 |
| 2024-07-12 | 3.65 | $3.68 | 81638 |
| 2024-07-11 | 3.65 | $3.65 | 33932 |
| 2024-07-10 | 3.65 | $3.65 | 38947 |
| 2024-07-09 | 3.64 | $3.65 | 20000 |
| 2024-07-08 | 3.64 | $3.68 | 23600 |
| 2024-07-05 | 3.63 | $3.68 | 74913 |
| 2024-07-03 | 3.62 | $3.65 | 22537 |
| 2024-07-02 | 3.62 | $3.65 | 5700 |
| 2024-07-01 | 3.61 | $3.67 | 37400 |
| 2024-06-28 | 3.60 | $3.66 | 55300 |
| 2024-06-27 | 3.58 | $3.62 | 25400 |
| 2024-06-26 | 3.58 | $3.59 | 26800 |
| 2024-06-25 | 3.58 | $3.62 | 27200 |
| 2024-06-24 | 3.57 | $3.56 | 69900 |
| 2024-06-21 | 3.57 | $3.53 | 112727 |
| 2024-06-20 | 3.59 | $3.52 | 78600 |
| 2024-06-18 | 3.60 | $3.51 | 29100 |
| 2024-06-17 | 3.62 | $3.55 | 42329 |
| 2024-06-14 | 3.64 | $3.55 | 38949 |
| 2024-06-13 | 3.66 | $3.58 | 21705 |
| 2024-06-12 | 3.67 | $3.69 | 69700 |
| 2024-06-11 | 3.67 | $3.63 | 47443 |
| 2024-06-10 | 3.67 | $3.65 | 47927 |
| 2024-06-07 | 3.68 | $3.67 | 46100 |
| 2024-06-06 | 3.68 | $3.65 | 67632 |
| 2024-06-05 | 3.68 | $3.67 | 75300 |
| 2024-06-04 | 3.68 | $3.67 | 41900 |
| 2024-06-03 | 3.68 | $3.71 | 19600 |
| 2024-05-31 | 3.66 | $3.70 | 68000 |
| 2024-05-30 | 3.65 | $3.64 | 37621 |
| 2024-05-29 | 3.66 | $3.65 | 16000 |
| 2024-05-28 | 3.65 | $3.63 | 26231 |
| 2024-05-24 | 3.66 | $3.65 | 11117 |
| 2024-05-23 | 3.65 | $3.62 | 35912 |
| 2024-05-22 | 3.66 | $3.67 | 54129 |
| 2024-05-21 | 3.65 | $3.67 | 21300 |
| 2024-05-20 | 3.65 | $3.64 | 84100 |
| 2024-05-17 | 3.64 | $3.68 | 19700 |
| 2024-05-16 | 3.63 | $3.69 | 28400 |
| 2024-05-15 | 3.62 | $3.74 | 36530 |
| 2024-05-14 | 3.59 | $3.62 | 19828 |
| 2024-05-13 | 3.59 | $3.59 | 37600 |
| 2024-05-10 | 3.58 | $3.60 | 20304 |
| 2024-05-09 | 3.58 | $3.63 | 38200 |
| 2024-05-08 | 3.57 | $3.65 | 30670 |
| 2024-05-07 | 3.55 | $3.64 | 51643 |
| 2024-05-06 | 3.54 | $3.63 | 35500 |
| 2024-05-03 | 3.52 | $3.60 | 34046 |
| 2024-05-02 | 3.51 | $3.58 | 20244 |
| 2024-05-01 | 3.50 | $3.53 | 17000 |
| 2024-04-30 | 3.49 | $3.52 | 28512 |
| 2024-04-29 | 3.49 | $3.53 | 32733 |
| 2024-04-26 | 3.49 | $3.53 | 17401 |
| 2024-04-25 | 3.49 | $3.49 | 9900 |
| 2024-04-24 | 3.49 | $3.52 | 19626 |
| 2024-04-23 | 3.49 | $3.53 | 34700 |
| 2024-04-22 | 3.49 | $3.50 | 15001 |
| 2024-04-19 | 3.50 | $3.46 | 47028 |
| 2024-04-18 | 3.52 | $3.46 | 48919 |
| 2024-04-17 | 3.53 | $3.43 | 65448 |
| 2024-04-16 | 3.56 | $3.41 | 47516 |
| 2024-04-15 | 3.60 | $3.45 | 63423 |
| 2024-04-12 | 3.63 | $3.54 | 51114 |
| 2024-04-11 | 3.65 | $3.63 | 24900 |
| 2024-04-10 | 3.66 | $3.61 | 48743 |
| 2024-04-09 | 3.67 | $3.67 | 12139 |
| 2024-04-08 | 3.67 | $3.65 | 29600 |
| 2024-04-05 | 3.68 | $3.63 | 30915 |
| 2024-04-04 | 3.69 | $3.64 | 33914 |
| 2024-04-03 | 3.69 | $3.68 | 57400 |
| 2024-04-02 | 3.69 | $3.66 | 29500 |
| 2024-04-01 | 3.70 | $3.69 | 51608 |
| 2024-03-28 | 3.70 | $3.71 | 47547 |
| 2024-03-27 | 3.70 | $3.71 | 43937 |
| 2024-03-26 | 3.69 | $3.66 | 44042 |
| 2024-03-25 | 3.70 | $3.68 | 17548 |
| 2024-03-22 | 3.70 | $3.69 | 43040 |
| 2024-03-21 | 3.70 | $3.73 | 143816 |
| 2024-03-20 | 3.69 | $3.69 | 35411 |
| 2024-03-19 | 3.69 | $3.67 | 44818 |
| 2024-03-18 | 3.69 | $3.66 | 59900 |
| 2024-03-15 | 3.69 | $3.65 | 35620 |
| 2024-03-14 | 3.70 | $3.70 | 23704 |
| 2024-03-13 | 3.69 | $3.70 | 101500 |
| 2024-03-12 | 3.69 | $3.81 | 369000 |
| 2024-03-11 | 3.66 | $3.71 | 89934 |
| 2024-03-08 | 3.65 | $3.70 | 32000 |
| 2024-03-07 | 3.64 | $3.67 | 42400 |
| 2024-03-06 | 3.63 | $3.65 | 61325 |
| 2024-03-05 | 3.63 | $3.61 | 96028 |
| 2024-03-04 | 3.63 | $3.67 | 49219 |
| 2024-03-01 | 3.62 | $3.62 | 38740 |
| 2024-02-29 | 3.62 | $3.60 | 31500 |
| 2024-02-28 | 3.63 | $3.59 | 36545 |
| 2024-02-27 | 3.63 | $3.60 | 30402 |
| 2024-02-26 | 3.64 | $3.60 | 55414 |
| 2024-02-23 | 3.65 | $3.61 | 55801 |
| 2024-02-22 | 3.66 | $3.64 | 43700 |
| 2024-02-21 | 3.66 | $3.59 | 50300 |
| 2024-02-20 | 3.67 | $3.64 | 22700 |
| 2024-02-16 | 3.67 | $3.66 | 61100 |
| 2024-02-15 | 3.67 | $3.71 | 36948 |
| 2024-02-14 | 3.66 | $3.68 | 34900 |
| 2024-02-13 | 3.66 | $3.65 | 34221 |
| 2024-02-12 | 3.66 | $3.69 | 61812 |
| 2024-02-09 | 3.65 | $3.67 | 21814 |
| 2024-02-08 | 3.64 | $3.64 | 42705 |
| 2024-02-07 | 3.64 | $3.64 | 40819 |
| 2024-02-06 | 3.63 | $3.63 | 37500 |
| 2024-02-05 | 3.63 | $3.59 | 92317 |
| 2024-02-02 | 3.64 | $3.63 | 41700 |
| 2024-02-01 | 3.64 | $3.64 | 48319 |
| 2024-01-31 | 3.64 | $3.62 | 43843 |
| 2024-01-30 | 3.64 | $3.64 | 27500 |
| 2024-01-29 | 3.64 | $3.63 | 16800 |
| 2024-01-26 | 3.63 | $3.61 | 16300 |
| 2024-01-25 | 3.64 | $3.63 | 21200 |
| 2024-01-24 | 3.64 | $3.63 | 51115 |
| 2024-01-23 | 3.63 | $3.62 | 14800 |
| 2024-01-22 | 3.63 | $3.63 | 34400 |
| 2024-01-19 | 3.63 | $3.60 | 23300 |
| 2024-01-18 | 3.63 | $3.58 | 75127 |
| 2024-01-17 | 3.64 | $3.62 | 10900 |
| 2024-01-16 | 3.64 | $3.65 | 44136 |
| 2024-01-12 | 3.64 | $3.66 | 30300 |
| 2024-01-11 | 3.63 | $3.68 | 79500 |
| 2024-01-10 | 3.61 | $3.64 | 54000 |
| 2024-01-09 | 3.60 | $3.62 | 100500 |
| 2024-01-08 | 3.59 | $3.62 | 49900 |
| 2024-01-05 | 3.58 | $3.57 | 65600 |
| 2024-01-04 | 3.58 | $3.55 | 58622 |
| 2024-01-03 | 3.59 | $3.51 | 31400 |
| 2024-01-02 | 3.60 | $3.53 | 81600 |
| 2023-12-29 | 3.61 | $3.60 | 164843 |
| 2023-12-28 | 3.61 | $3.64 | 109635 |
| 2023-12-27 | 3.60 | $3.67 | 164934 |
| 2023-12-26 | 3.58 | $3.67 | 161347 |
| 2023-12-22 | 3.56 | $3.59 | 107028 |
| 2023-12-21 | 3.55 | $3.52 | 74640 |
| 2023-12-20 | 3.56 | $3.53 | 107000 |
| 2023-12-19 | 3.56 | $3.57 | 42100 |
| 2023-12-18 | 3.55 | $3.53 | 87637 |
| 2023-12-15 | 3.55 | $3.56 | 66612 |
| 2023-12-14 | 3.55 | $3.58 | 157123 |
| 2023-12-13 | 3.54 | $3.65 | 95300 |
| 2023-12-12 | 3.51 | $3.59 | 52809 |
| 2023-12-11 | 3.49 | $3.61 | 62200 |
| 2023-12-08 | 3.47 | $3.57 | 72201 |
| 2023-12-07 | 3.45 | $3.54 | 81600 |
| 2023-12-06 | 3.43 | $3.46 | 56032 |
| 2023-12-05 | 3.43 | $3.43 | 86530 |
| 2023-12-04 | 3.43 | $3.47 | 133933 |
| 2023-12-01 | 3.42 | $3.47 | 70412 |
| 2023-11-30 | 3.42 | $3.42 | 166846 |
| 2023-11-29 | 3.42 | $3.42 | 84200 |
| 2023-11-28 | 3.42 | $3.46 | 136400 |
| 2023-11-27 | 3.42 | $3.41 | 91500 |
| 2023-11-24 | 3.43 | $3.44 | 64707 |
| 2023-11-22 | 3.43 | $3.45 | 87538 |
| 2023-11-21 | 3.43 | $3.44 | 84311 |
| 2023-11-20 | 3.43 | $3.46 | 63400 |
| 2023-11-17 | 3.43 | $3.44 | 71001 |
| 2023-11-16 | 3.43 | $3.45 | 40300 |
| 2023-11-15 | 3.43 | $3.43 | 31900 |
| 2023-11-14 | 3.44 | $3.48 | 58419 |
| 2023-11-13 | 3.43 | $3.45 | 28331 |
| 2023-11-10 | 3.44 | $3.47 | 36900 |
| 2023-11-09 | 3.44 | $3.55 | 36000 |
| 2023-11-08 | 3.42 | $3.67 | 98835 |
| 2023-11-07 | 3.37 | $3.58 | 21700 |
| 2023-11-06 | 3.34 | $3.55 | 36928 |
| 2023-11-03 | 3.31 | $3.56 | 41500 |
| 2023-11-02 | 3.27 | $3.47 | 205300 |
| 2023-11-01 | 3.25 | $3.25 | 56800 |
| 2023-10-31 | 3.27 | $3.22 | 31223 |
| 2023-10-30 | 3.30 | $3.20 | 36980 |
| 2023-10-27 | 3.34 | $3.23 | 24526 |
| 2023-10-26 | 3.38 | $3.26 | 57503 |
| 2023-10-25 | 3.42 | $3.32 | 14700 |
| 2023-10-24 | 3.46 | $3.40 | 28600 |
| 2023-10-23 | 3.48 | $3.39 | 21414 |
| 2023-10-20 | 3.52 | $3.41 | 32700 |
| 2023-10-19 | 3.55 | $3.46 | 25828 |
| 2023-10-18 | 3.58 | $3.52 | 29000 |
| 2023-10-17 | 3.61 | $3.58 | 18200 |
| 2023-10-16 | 3.62 | $3.61 | 29600 |
| 2023-10-13 | 3.64 | $3.63 | 9900 |
| 2023-10-12 | 3.65 | $3.67 | 13306 |
| 2023-10-11 | 3.65 | $3.68 | 9117 |
| 2023-10-10 | 3.66 | $3.70 | 21306 |
| 2023-10-09 | 3.66 | $3.69 | 9900 |
| 2023-10-06 | 3.67 | $3.69 | 9335 |
| 2023-10-05 | 3.67 | $3.68 | 26200 |
| 2023-10-04 | 3.68 | $3.71 | 21200 |
| 2023-10-03 | 3.69 | $3.69 | 13100 |
| 2023-10-02 | 3.70 | $3.74 | 9948 |
| 2023-09-29 | 3.70 | $3.75 | 31411 |
| 2023-09-28 | 3.71 | $3.75 | 34131 |
| 2023-09-27 | 3.71 | $3.81 | 53419 |
| 2023-09-26 | 3.70 | $3.75 | 110000 |
| 2023-09-25 | 3.71 | $3.73 | 72100 |
| 2023-09-22 | 3.72 | $3.71 | 59000 |
| 2023-09-21 | 3.73 | $3.68 | 17900 |
| 2023-09-20 | 3.76 | $3.70 | 37930 |
| 2023-09-19 | 3.79 | $3.71 | 34706 |
| 2023-09-18 | 3.82 | $3.74 | 38300 |
| 2023-09-15 | 3.84 | $3.75 | 22911 |
| 2023-09-14 | 3.88 | $3.76 | 46821 |
| 2023-09-13 | 3.91 | $3.93 | 22515 |
| 2023-09-12 | 3.92 | $3.91 | 58400 |
| 2023-09-11 | 3.93 | $3.94 | 14843 |
| 2023-09-08 | 3.94 | $3.94 | 14949 |
| 2023-09-07 | 3.95 | $3.94 | 20301 |
| 2023-09-06 | 3.96 | $3.95 | 27700 |
| 2023-09-05 | 3.97 | $3.95 | 63300 |
| 2023-09-01 | 3.99 | $4.04 | 35249 |
| 2023-08-31 | 3.99 | $4.01 | 24719 |
| 2023-08-30 | 3.99 | $4.01 | 29250 |
| 2023-08-29 | 4.00 | $3.99 | 55600 |
| 2023-08-28 | 4.01 | $3.98 | 23821 |
| 2023-08-25 | 4.03 | $3.96 | 34824 |
| 2023-08-24 | 4.05 | $3.97 | 40836 |
| 2023-08-23 | 4.08 | $3.95 | 63748 |
| 2023-08-22 | 4.11 | $4.04 | 9600 |
| 2023-08-21 | 4.14 | $4.07 | 7000 |
| 2023-08-18 | 4.16 | $4.08 | 17900 |
| 2023-08-17 | 4.18 | $4.08 | 46300 |
| 2023-08-16 | 4.20 | $4.15 | 18200 |
| 2023-08-15 | 4.22 | $4.22 | 38631 |
| 2023-08-14 | 4.22 | $4.21 | 12544 |
| 2023-08-11 | 4.23 | $4.21 | 15300 |
| 2023-08-10 | 4.23 | $4.23 | 47218 |
| 2023-08-09 | 4.24 | $4.23 | 16000 |
| 2023-08-08 | 4.24 | $4.23 | 32700 |
| 2023-08-07 | 4.25 | $4.25 | 14109 |
| 2023-08-04 | 4.25 | $4.25 | 11219 |
| 2023-08-03 | 4.25 | $4.24 | 27328 |
| 2023-08-02 | 4.26 | $4.24 | 17523 |
| 2023-08-01 | 4.26 | $4.31 | 15000 |
| 2023-07-31 | 4.25 | $4.29 | 7628 |
| 2023-07-28 | 4.25 | $4.26 | 37224 |
| 2023-07-27 | 4.25 | $4.27 | 22128 |
| 2023-07-26 | 4.25 | $4.27 | 12100 |
| 2023-07-25 | 4.25 | $4.27 | 23343 |
| 2023-07-24 | 4.25 | $4.23 | 24946 |
| 2023-07-21 | 4.26 | $4.21 | 23615 |
| 2023-07-20 | 4.27 | $4.23 | 23312 |
| 2023-07-19 | 4.29 | $4.32 | 47602 |
| 2023-07-18 | 4.28 | $4.27 | 20100 |
| 2023-07-17 | 4.29 | $4.28 | 28700 |
| 2023-07-14 | 4.29 | $4.27 | 15724 |
| 2023-07-13 | 4.30 | $4.30 | 50100 |
| 2023-07-12 | 4.30 | $4.31 | 27811 |
| 2023-07-11 | 4.30 | $4.31 | 24815 |
| 2023-07-10 | 4.30 | $4.33 | 12900 |
| 2023-07-07 | 4.30 | $4.27 | 17724 |
| 2023-07-06 | 4.31 | $4.24 | 5000 |
| 2023-07-05 | 4.33 | $4.34 | 25400 |
| 2023-07-03 | 4.33 | $4.32 | 17300 |
| 2023-06-30 | 4.33 | $4.30 | 21147 |
| 2023-06-29 | 4.34 | $4.30 | 26600 |
| 2023-06-28 | 4.35 | $4.32 | 15100 |
| 2023-06-27 | 4.36 | $4.37 | 8900 |
| 2023-06-26 | 4.36 | $4.31 | 34000 |
| 2023-06-23 | 4.37 | $4.40 | 46800 |
| 2023-06-22 | 4.37 | $4.32 | 24329 |
| 2023-06-21 | 4.38 | $4.35 | 36602 |
| 2023-06-20 | 4.39 | $4.31 | 29800 |
| 2023-06-16 | 4.40 | $4.39 | 3032 |
| 2023-06-15 | 4.40 | $4.40 | 21300 |
| 2023-06-14 | 4.40 | $4.42 | 19400 |
| 2023-06-13 | 4.40 | $4.45 | 17500 |
| 2023-06-12 | 4.39 | $4.43 | 16204 |
| 2023-06-09 | 4.38 | $4.42 | 14200 |
| 2023-06-08 | 4.37 | $4.45 | 26317 |
| 2023-06-07 | 4.36 | $4.44 | 18700 |
| 2023-06-06 | 4.34 | $4.44 | 15200 |
| 2023-06-05 | 4.32 | $4.41 | 15353 |
| 2023-06-02 | 4.30 | $4.38 | 19800 |
| 2023-06-01 | 4.29 | $4.32 | 10900 |
| 2023-05-31 | 4.29 | $4.28 | 36440 |
| 2023-05-30 | 4.30 | $4.33 | 12600 |
| 2023-05-26 | 4.30 | $4.30 | 5946 |
| 2023-05-25 | 4.31 | $4.25 | 18900 |
| 2023-05-24 | 4.33 | $4.29 | 14834 |
| 2023-05-23 | 4.34 | $4.34 | 17900 |
| 2023-05-22 | 4.34 | $4.31 | 14403 |
| 2023-05-19 | 4.35 | $4.31 | 7849 |
| 2023-05-18 | 4.37 | $4.32 | 18516 |
| 2023-05-17 | 4.38 | $4.38 | 36500 |
| 2023-05-16 | 4.38 | $4.39 | 17901 |
| 2023-05-15 | 4.39 | $4.40 | 25949 |
| 2023-05-12 | 4.39 | $4.38 | 3823 |
| 2023-05-11 | 4.39 | $4.42 | 2200 |
| 2023-05-10 | 4.39 | $4.45 | 7400 |
| 2023-05-09 | 4.38 | $4.42 | 25202 |
| 2023-05-08 | 4.38 | $4.43 | 12505 |
| 2023-05-05 | 4.37 | $4.41 | 11000 |
| 2023-05-04 | 4.37 | $4.36 | 44315 |
| 2023-05-03 | 4.38 | $4.39 | 13217 |
| 2023-05-02 | 4.38 | $4.39 | 18312 |
| 2023-05-01 | 4.38 | $4.39 | 19713 |
| 2023-04-28 | 4.39 | $4.42 | 21700 |
| 2023-04-27 | 4.39 | $4.38 | 26300 |
| 2023-04-26 | 4.40 | $4.41 | 3600 |
| 2023-04-25 | 4.40 | $4.40 | 14205 |
| 2023-04-24 | 4.41 | $4.46 | 3000 |
| 2023-04-21 | 4.40 | $4.47 | 5700 |
| 2023-04-20 | 4.40 | $4.44 | 8930 |
| 2023-04-19 | 4.40 | $4.49 | 7400 |
| 2023-04-18 | 4.38 | $4.50 | 51003 |
| 2023-04-17 | 4.37 | $4.49 | 19700 |
| 2023-04-14 | 4.36 | $4.51 | 18200 |
| 2023-04-13 | 4.33 | $4.48 | 18200 |
| 2023-04-12 | 4.32 | $4.45 | 29118 |
| 2023-04-11 | 4.31 | $4.36 | 15900 |
| 2023-04-10 | 4.31 | $4.36 | 44400 |
| 2023-04-06 | 4.32 | $4.36 | 13300 |
| 2023-04-05 | 4.33 | $4.32 | 45500 |
| 2023-04-04 | 4.35 | $4.44 | 23507 |
| 2023-04-03 | 4.34 | $4.45 | 9206 |
| 2023-03-31 | 4.34 | $4.44 | 14007 |
| 2023-03-30 | 4.34 | $4.40 | 34447 |
| 2023-03-29 | 4.35 | $4.42 | 18300 |
| 2023-03-28 | 4.36 | $4.45 | 22500 |
| 2023-03-27 | 4.36 | $4.42 | 35042 |
| 2023-03-24 | 4.37 | $4.38 | 55129 |
| 2023-03-23 | 4.40 | $4.30 | 16923 |
| 2023-03-22 | 4.44 | $4.29 | 25423 |
| 2023-03-21 | 4.50 | $4.30 | 48300 |
| 2023-03-20 | 4.56 | $4.22 | 71718 |
| 2023-03-17 | 4.66 | $4.41 | 62220 |
| 2023-03-16 | 4.72 | $4.45 | 28500 |
| 2023-03-15 | 4.79 | $4.58 | 22607 |
| 2023-03-14 | 4.85 | $4.77 | 36400 |
| 2023-03-13 | 4.87 | $4.79 | 15600 |
| 2023-03-10 | 4.90 | $4.88 | 47109 |
| 2023-03-09 | 4.91 | $4.78 | 19500 |
| 2023-03-08 | 4.94 | $4.97 | 11937 |
| 2023-03-07 | 4.94 | $4.97 | 9600 |
| 2023-03-06 | 4.94 | $5.01 | 5443 |
| 2023-03-03 | 4.93 | $4.95 | 3300 |
| 2023-03-02 | 4.93 | $4.87 | 18200 |
| 2023-03-01 | 4.94 | $4.90 | 17205 |
| 2023-02-28 | 4.96 | $4.89 | 16600 |
| 2023-02-27 | 4.98 | $4.93 | 9530 |
| 2023-02-24 | 4.99 | $4.86 | 34045 |
| 2023-02-23 | 5.03 | $4.95 | 15321 |
| 2023-02-22 | 5.04 | $5.00 | 24200 |
| 2023-02-21 | 5.05 | $5.03 | 13100 |
| 2023-02-17 | 5.06 | $4.98 | 26918 |
| 2023-02-16 | 5.08 | $4.96 | 12203 |
| 2023-02-15 | 5.10 | $4.96 | 23346 |
| 2023-02-14 | 5.13 | $5.07 | 3248 |
| 2023-02-13 | 5.14 | $5.09 | 15400 |
| 2023-02-10 | 5.15 | $5.06 | 20727 |
| 2023-02-09 | 5.16 | $5.09 | 40300 |
| 2023-02-08 | 5.17 | $5.26 | 10320 |
| 2023-02-07 | 5.15 | $5.18 | 18224 |
| 2023-02-06 | 5.13 | $5.15 | 28300 |
| 2023-02-03 | 5.13 | $5.21 | 23905 |
| 2023-02-02 | 5.10 | $5.22 | 15000 |
| 2023-02-01 | 5.08 | $5.15 | 14032 |
| 2023-01-31 | 5.06 | $5.04 | 16038 |
| 2023-01-30 | 5.06 | $5.12 | 15320 |
| 2023-01-27 | 5.05 | $5.17 | 14100 |
| 2023-01-26 | 5.02 | $5.16 | 19226 |
| 2023-01-25 | 4.99 | $5.16 | 33000 |
| 2023-01-24 | 4.96 | $5.07 | 15400 |
| 2023-01-23 | 4.94 | $5.00 | 34000 |
| 2023-01-20 | 4.93 | $4.99 | 10801 |
| 2023-01-19 | 4.92 | $4.99 | 11310 |
| 2023-01-18 | 4.91 | $5.01 | 19845 |
| 2023-01-17 | 4.90 | $5.05 | 12217 |
| 2023-01-13 | 4.87 | $4.95 | 17143 |
| 2023-01-12 | 4.87 | $4.90 | 33435 |
| 2023-01-11 | 4.87 | $4.90 | 18200 |
| 2023-01-10 | 4.88 | $4.90 | 35600 |
| 2023-01-09 | 4.88 | $4.96 | 36900 |
| 2023-01-06 | 4.88 | $4.97 | 26500 |
| 2023-01-05 | 4.87 | $4.85 | 37532 |
| 2023-01-04 | 4.89 | $4.79 | 16500 |
| 2023-01-03 | 4.93 | $4.83 | 30743 |
| 2022-12-30 | 4.96 | $4.80 | 33900 |
| 2022-12-29 | 5.00 | $4.77 | 27339 |
| 2022-12-28 | 5.06 | $4.73 | 63533 |
| 2022-12-27 | 5.14 | $4.92 | 81500 |
| 2022-12-23 | 5.18 | $5.13 | 12717 |
| 2022-12-22 | 5.20 | $5.13 | 27600 |
| 2022-12-21 | 5.21 | $5.25 | 60500 |
| 2022-12-20 | 5.20 | $5.26 | 52900 |
| 2022-12-19 | 5.19 | $5.14 | 19900 |
| 2022-12-16 | 5.20 | $5.19 | 47600 |
| 2022-12-15 | 5.20 | $5.19 | 31605 |
| 2022-12-14 | 5.21 | $5.18 | 17800 |
| 2022-12-13 | 5.21 | $5.01 | 50840 |
| 2022-12-12 | 5.25 | $5.22 | 25300 |
| 2022-12-09 | 5.26 | $5.21 | 15000 |
| 2022-12-08 | 5.26 | $5.24 | 5813 |
| 2022-12-07 | 5.27 | $5.33 | 35419 |
| 2022-12-06 | 5.25 | $5.28 | 40400 |
| 2022-12-05 | 5.24 | $5.38 | 28102 |
| 2022-12-02 | 5.20 | $5.30 | 27400 |
| 2022-12-01 | 5.18 | $5.19 | 42931 |
| 2022-11-30 | 5.18 | $5.03 | 27238 |
| 2022-11-29 | 5.21 | $4.94 | 75800 |
| 2022-11-28 | 5.27 | $5.14 | 33500 |
| 2022-11-25 | 5.29 | $5.28 | 3000 |
| 2022-11-23 | 5.29 | $5.33 | 11100 |
| 2022-11-22 | 5.27 | $5.31 | 15200 |
| 2022-11-21 | 5.26 | $5.36 | 9118 |
| 2022-11-18 | 5.23 | $5.30 | 11400 |
| 2022-11-17 | 5.21 | $5.29 | 6147 |
| 2022-11-16 | 5.19 | $5.35 | 12300 |
| 2022-11-15 | 5.16 | $5.32 | 20436 |
| 2022-11-14 | 5.12 | $5.26 | 12426 |
| 2022-11-11 | 5.09 | $5.24 | 14626 |
| 2022-11-10 | 5.06 | $5.20 | 10100 |
| 2022-11-09 | 5.04 | $5.06 | 13144 |
| 2022-11-08 | 5.04 | $5.07 | 9208 |
| 2022-11-07 | 5.04 | $5.11 | 21024 |
| 2022-11-04 | 5.03 | $5.07 | 19824 |
| 2022-11-03 | 5.03 | $5.11 | 5743 |
| 2022-11-02 | 5.02 | $5.08 | 29320 |
| 2022-11-01 | 5.01 | $4.96 | 26100 |
| 2022-10-31 | 5.04 | $4.97 | 14200 |
| 2022-10-28 | 5.06 | $5.06 | 4727 |
| 2022-10-27 | 5.06 | $5.05 | 17300 |
| 2022-10-26 | 5.07 | $5.01 | 25347 |
| 2022-10-25 | 5.10 | $5.00 | 12043 |
| 2022-10-24 | 5.12 | $4.96 | 9200 |
| 2022-10-21 | 5.16 | $4.99 | 17839 |
| 2022-10-20 | 5.20 | $5.18 | 14600 |
| 2022-10-19 | 5.21 | $5.12 | 11645 |
| 2022-10-18 | 5.23 | $5.29 | 42600 |
| 2022-10-17 | 5.22 | $5.31 | 18643 |
| 2022-10-14 | 5.20 | $5.24 | 24400 |
| 2022-10-13 | 5.19 | $5.25 | 11500 |
| 2022-10-12 | 5.18 | $5.26 | 13043 |
| 2022-10-11 | 5.17 | $5.24 | 7133 |
| 2022-10-10 | 5.16 | $5.21 | 2200 |
| 2022-10-07 | 5.15 | $5.25 | 10330 |
| 2022-10-06 | 5.13 | $5.38 | 5503 |
| 2022-10-05 | 5.09 | $5.40 | 10837 |
| 2022-10-04 | 5.03 | $5.37 | 19130 |
| 2022-10-03 | 4.98 | $5.06 | 16035 |
| 2022-09-30 | 4.98 | $4.97 | 11730 |
| 2022-09-29 | 4.99 | $4.92 | 15400 |
| 2022-09-28 | 5.03 | $5.00 | 35225 |
| 2022-09-27 | 5.05 | $4.92 | 36511 |
| 2022-09-26 | 5.09 | $4.95 | 101104 |
| 2022-09-23 | 5.14 | $4.86 | 62041 |
| 2022-09-22 | 5.21 | $5.07 | 10945 |
| 2022-09-21 | 5.25 | $5.12 | 22600 |
| 2022-09-20 | 5.29 | $5.09 | 5536 |
| 2022-09-19 | 5.34 | $5.17 | 26247 |
| 2022-09-16 | 5.38 | $5.30 | 21825 |
| 2022-09-15 | 5.40 | $5.31 | 39100 |
| 2022-09-14 | 5.42 | $5.44 | 12800 |
| 2022-09-13 | 5.42 | $5.45 | 21204 |
| 2022-09-12 | 5.41 | $5.61 | 15600 |
| 2022-09-09 | 5.37 | $5.59 | 19200 |
| 2022-09-08 | 5.33 | $5.52 | 21100 |
| 2022-09-07 | 5.30 | $5.58 | 65600 |
| 2022-09-06 | 5.25 | $5.43 | 55800 |
| 2022-09-02 | 5.22 | $5.22 | 15934 |
| 2022-09-01 | 5.24 | $5.23 | 14000 |
| 2022-08-31 | 5.25 | $5.25 | 14228 |
| 2022-08-30 | 5.27 | $5.24 | 59125 |
| 2022-08-29 | 5.28 | $5.16 | 50000 |
| 2022-08-26 | 5.32 | $5.28 | 22700 |
| 2022-08-25 | 5.35 | $5.31 | 17243 |
| 2022-08-24 | 5.37 | $5.21 | 32500 |
| 2022-08-23 | 5.41 | $5.17 | 64900 |
| 2022-08-22 | 5.47 | $5.25 | 21900 |
| 2022-08-19 | 5.52 | $5.32 | 66418 |
| 2022-08-18 | 5.57 | $5.43 | 22417 |
| 2022-08-17 | 5.60 | $5.38 | 54400 |
| 2022-08-16 | 5.65 | $5.57 | 41217 |
| 2022-08-15 | 5.66 | $5.53 | 9800 |
| 2022-08-12 | 5.69 | $5.45 | 85700 |
| 2022-08-11 | 5.73 | $5.62 | 62931 |
| 2022-08-10 | 5.75 | $5.76 | 20400 |
| 2022-08-09 | 5.74 | $5.65 | 43036 |
| 2022-08-08 | 5.75 | $5.63 | 36504 |
| 2022-08-05 | 5.77 | $5.69 | 21300 |
| 2022-08-04 | 5.78 | $5.84 | 14915 |
| 2022-08-03 | 5.75 | $5.87 | 12324 |
| 2022-08-02 | 5.72 | $5.80 | 14706 |
| 2022-08-01 | 5.69 | $5.75 | 29016 |
| 2022-07-29 | 5.67 | $5.76 | 26600 |
| 2022-07-28 | 5.64 | $5.70 | 11913 |
| 2022-07-27 | 5.62 | $5.71 | 13840 |
| 2022-07-26 | 5.60 | $5.73 | 10527 |
| 2022-07-25 | 5.57 | $5.75 | 12241 |
| 2022-07-22 | 5.53 | $5.81 | 9213 |
| 2022-07-21 | 5.47 | $5.80 | 11900 |
| 2022-07-20 | 5.40 | $5.82 | 7315 |
| 2022-07-19 | 5.31 | $5.64 | 10211 |
| 2022-07-18 | 5.26 | $5.47 | 17600 |
| 2022-07-15 | 5.22 | $5.52 | 8341 |
| 2022-07-14 | 5.18 | $5.48 | 25500 |
| 2022-07-13 | 5.13 | $5.37 | 26300 |
| 2022-07-12 | 5.11 | $5.00 | 50025 |
| 2022-07-11 | 5.16 | $5.05 | 12300 |
| 2022-07-08 | 5.20 | $5.02 | 39336 |
| 2022-07-07 | 5.26 | $5.03 | 34200 |
| 2022-07-06 | 5.33 | $5.12 | 27300 |
| 2022-07-05 | 5.40 | $5.37 | 5741 |
| 2022-07-01 | 5.42 | $5.50 | 14600 |
| 2022-06-30 | 5.41 | $5.40 | 9627 |
| 2022-06-29 | 5.43 | $5.41 | 16542 |
| 2022-06-28 | 5.46 | $5.49 | 21700 |
| 2022-06-27 | 5.46 | $5.57 | 42405 |
| 2022-06-24 | 5.46 | $5.70 | 19500 |
| 2022-06-23 | 5.43 | $5.51 | 45300 |
| 2022-06-22 | 5.43 | $5.40 | 18200 |
| 2022-06-21 | 5.46 | $5.41 | 42644 |
| 2022-06-17 | 5.49 | $5.17 | 14048 |
| 2022-06-16 | 5.57 | $5.09 | 30025 |
| 2022-06-15 | 5.69 | $5.35 | 23100 |
| 2022-06-14 | 5.78 | $5.43 | 21439 |
| 2022-06-13 | 5.86 | $5.52 | 43507 |
| 2022-06-10 | 5.93 | $6.04 | 26015 |
| 2022-06-09 | 5.91 | $5.89 | 13000 |
| 2022-06-08 | 5.92 | $5.95 | 19431 |
| 2022-06-07 | 5.91 | $5.96 | 16700 |
| 2022-06-06 | 5.90 | $6.10 | 46700 |
| 2022-06-03 | 5.86 | $5.95 | 13400 |
| 2022-06-02 | 5.85 | $6.06 | 12548 |
| 2022-06-01 | 5.81 | $5.95 | 17000 |
| 2022-05-31 | 5.79 | $5.88 | 46746 |
| 2022-05-27 | 5.77 | $5.90 | 23100 |
| 2022-05-26 | 5.76 | $5.78 | 32640 |
| 2022-05-25 | 5.77 | $5.83 | 30701 |
| 2022-05-24 | 5.76 | $5.69 | 18422 |
| 2022-05-23 | 5.79 | $5.79 | 22600 |
| 2022-05-20 | 5.80 | $5.73 | 30556 |
| 2022-05-19 | 5.83 | $5.76 | 29501 |
| 2022-05-18 | 5.86 | $5.86 | 23541 |
| 2022-05-17 | 5.87 | $5.89 | 15405 |
| 2022-05-16 | 5.87 | $5.87 | 25400 |
| 2022-05-13 | 5.88 | $5.86 | 24200 |
| 2022-05-12 | 5.90 | $5.88 | 16300 |
| 2022-05-11 | 5.91 | $5.99 | 61900 |
| 2022-05-10 | 5.90 | $6.00 | 43900 |
| 2022-05-09 | 5.89 | $5.84 | 34917 |
| 2022-05-06 | 5.92 | $5.89 | 11300 |
| 2022-05-05 | 5.94 | $5.92 | 8608 |
| 2022-05-04 | 5.95 | $5.97 | 7202 |
| 2022-05-03 | 5.96 | $5.94 | 3841 |
| 2022-05-02 | 5.97 | $5.89 | 15233 |
| 2022-04-29 | 6.00 | $5.88 | 12600 |
| 2022-04-28 | 6.03 | $5.95 | 18507 |
| 2022-04-27 | 6.06 | $5.82 | 44908 |
| 2022-04-26 | 6.12 | $5.75 | 28639 |
| 2022-04-25 | 6.20 | $5.90 | 34034 |
| 2022-04-22 | 6.26 | $6.03 | 21400 |
| 2022-04-21 | 6.31 | $6.08 | 45537 |
| 2022-04-20 | 6.36 | $6.26 | 12842 |
| 2022-04-19 | 6.37 | $6.39 | 22315 |
| 2022-04-18 | 6.35 | $6.38 | 19813 |
| 2022-04-14 | 6.34 | $6.34 | 9927 |
| 2022-04-13 | 6.33 | $6.33 | 4100 |
| 2022-04-12 | 6.33 | $6.31 | 35646 |
| 2022-04-11 | 6.32 | $6.35 | 36000 |
| 2022-04-08 | 6.31 | $6.34 | 8400 |
| 2022-04-07 | 6.29 | $6.39 | 14700 |
| 2022-04-06 | 6.27 | $6.32 | 70138 |
| 2022-04-05 | 6.25 | $6.44 | 35500 |
| 2022-04-04 | 6.20 | $6.31 | 6000 |
| 2022-04-01 | 6.17 | $6.20 | 32700 |
| 2022-03-31 | 6.17 | $6.12 | 19200 |
| 2022-03-30 | 6.17 | $6.15 | 22432 |
| 2022-03-29 | 6.18 | $6.30 | 12700 |
| 2022-03-28 | 6.15 | $6.16 | 31337 |
| 2022-03-25 | 6.14 | $6.28 | 25900 |
| 2022-03-24 | 6.11 | $6.23 | 53303 |
| 2022-03-23 | 6.09 | $6.07 | 19600 |
| 2022-03-22 | 6.09 | $6.10 | 26636 |
| 2022-03-21 | 6.09 | $5.97 | 21403 |
| 2022-03-18 | 6.12 | $6.05 | 40042 |
| 2022-03-17 | 6.13 | $6.08 | 62400 |
| 2022-03-16 | 6.15 | $6.05 | 69700 |
| 2022-03-15 | 6.16 | $6.31 | 28600 |
| 2022-03-14 | 6.13 | $6.17 | 79000 |
| 2022-03-11 | 6.12 | $6.32 | 27135 |
| 2022-03-10 | 6.08 | $6.19 | 19000 |
| 2022-03-09 | 6.06 | $6.08 | 13900 |
| 2022-03-08 | 6.06 | $6.12 | 30528 |
| 2022-03-07 | 6.05 | $6.22 | 27205 |
| 2022-03-04 | 6.01 | $6.21 | 30902 |
| 2022-03-03 | 5.98 | $6.10 | 13201 |
| 2022-03-02 | 5.96 | $6.14 | 45338 |
| 2022-03-01 | 5.93 | $6.08 | 42200 |
| 2022-02-28 | 5.91 | $6.04 | 11100 |
| 2022-02-25 | 5.89 | $6.07 | 16100 |
| 2022-02-24 | 5.87 | $5.96 | 57000 |
| 2022-02-23 | 5.87 | $5.72 | 35725 |
| 2022-02-22 | 5.92 | $5.81 | 26700 |
| 2022-02-18 | 5.96 | $6.01 | 25300 |
| 2022-02-17 | 5.96 | $5.97 | 26000 |
| 2022-02-16 | 5.97 | $6.09 | 12400 |
| 2022-02-15 | 5.96 | $6.11 | 27800 |
| 2022-02-14 | 5.95 | $6.04 | 57031 |
| 2022-02-11 | 5.95 | $5.91 | 20800 |
| 2022-02-10 | 5.98 | $6.01 | 18800 |
| 2022-02-09 | 5.99 | $6.07 | 30300 |
| 2022-02-08 | 5.99 | $6.15 | 20700 |
| 2022-02-07 | 5.98 | $6.10 | 25218 |
| 2022-02-04 | 5.97 | $6.07 | 59539 |
| 2022-02-03 | 5.97 | $5.94 | 37400 |
| 2022-02-02 | 6.01 | $6.12 | 28440 |
| 2022-02-01 | 6.01 | $6.13 | 26527 |
| 2022-01-31 | 6.00 | $6.04 | 31702 |
| 2022-01-28 | 6.02 | $5.97 | 30000 |
| 2022-01-27 | 6.06 | $5.88 | 24500 |
| 2022-01-26 | 6.13 | $5.90 | 41949 |
| 2022-01-25 | 6.20 | $6.03 | 37700 |
| 2022-01-24 | 6.26 | $5.85 | 77700 |
| 2022-01-21 | 6.36 | $5.94 | 51534 |
| 2022-01-20 | 6.47 | $6.25 | 39100 |
| 2022-01-19 | 6.52 | $6.32 | 44442 |
| 2022-01-18 | 6.57 | $6.25 | 30714 |
| 2022-01-14 | 6.65 | $6.42 | 48300 |
| 2022-01-13 | 6.70 | $6.59 | 29500 |
| 2022-01-12 | 6.72 | $6.59 | 21539 |
| 2022-01-11 | 6.75 | $6.61 | 46007 |
| 2022-01-10 | 6.77 | $6.52 | 27012 |
| 2022-01-07 | 6.82 | $6.65 | 18700 |
| 2022-01-06 | 6.85 | $6.62 | 41920 |
| 2022-01-05 | 6.89 | $6.73 | 40746 |
| 2022-01-04 | 6.91 | $6.85 | 35200 |
| 2022-01-03 | 6.91 | $6.80 | 54900 |
| 2021-12-31 | 6.92 | $6.88 | 28347 |
| 2021-12-30 | 6.91 | $6.99 | 20630 |
| 2021-12-29 | 6.88 | $6.98 | 30848 |
| 2021-12-28 | 6.85 | $7.00 | 31823 |
| 2021-12-27 | 6.80 | $6.99 | 25145 |
| 2021-12-23 | 6.75 | $7.05 | 45100 |
| 2021-12-22 | 6.67 | $6.87 | 51648 |
| 2021-12-21 | 6.63 | $6.69 | 22300 |
| 2021-12-20 | 6.61 | $6.64 | 53600 |
| 2021-12-17 | 6.60 | $6.73 | 52932 |
| 2021-12-16 | 6.57 | $6.58 | 35948 |
| 2021-12-15 | 6.56 | $6.57 | 62000 |
| 2021-12-14 | 6.56 | $6.62 | 73725 |
| 2021-12-13 | 6.55 | $6.59 | 109300 |
| 2021-12-10 | 6.54 | $6.60 | 63500 |
| 2021-12-09 | 6.53 | $6.45 | 39700 |
| 2021-12-08 | 6.54 | $6.60 | 54522 |
| 2021-12-07 | 6.53 | $6.55 | 68623 |
| 2021-12-06 | 6.52 | $6.45 | 47300 |
| 2021-12-03 | 6.54 | $6.46 | 31000 |
| 2021-12-02 | 6.56 | $6.48 | 48000 |
| 2021-12-01 | 6.57 | $6.48 | 55500 |
| 2021-11-30 | 6.59 | $6.52 | 34200 |
| 2021-11-29 | 6.60 | $6.54 | 40600 |
| 2021-11-26 | 6.61 | $6.53 | 58806 |
| 2021-11-24 | 6.62 | $6.54 | 39635 |
| 2021-11-23 | 6.63 | $6.55 | 32800 |
| 2021-11-22 | 6.65 | $6.57 | 56532 |
| 2021-11-19 | 6.65 | $6.62 | 31200 |
| 2021-11-18 | 6.65 | $6.68 | 32700 |
| 2021-11-17 | 6.64 | $6.56 | 42120 |
| 2021-11-16 | 6.65 | $6.71 | 51600 |
| 2021-11-15 | 6.63 | $6.50 | 145442 |
| 2021-11-12 | 6.64 | $6.59 | 42000 |
| 2021-11-11 | 6.64 | $6.63 | 28320 |
| 2021-11-10 | 6.64 | $6.62 | 20700 |
| 2021-11-09 | 6.63 | $6.67 | 22900 |
| 2021-11-08 | 6.61 | $6.66 | 37400 |
| 2021-11-05 | 6.59 | $6.65 | 16348 |
| 2021-11-04 | 6.57 | $6.61 | 9347 |
| 2021-11-03 | 6.55 | $6.62 | 27541 |
| 2021-11-02 | 6.53 | $6.59 | 32100 |
| 2021-11-01 | 6.51 | $6.57 | 18600 |
| 2021-10-29 | 6.49 | $6.54 | 17700 |
| 2021-10-28 | 6.47 | $6.53 | 8825 |
| 2021-10-27 | 6.45 | $6.48 | 23500 |
| 2021-10-26 | 6.44 | $6.53 | 26200 |
| 2021-10-25 | 6.42 | $6.52 | 52820 |
| 2021-10-22 | 6.39 | $6.51 | 53027 |
| 2021-10-21 | 6.36 | $6.43 | 37346 |
| 2021-10-20 | 6.35 | $6.45 | 33200 |
| 2021-10-19 | 6.32 | $6.47 | 20300 |
| 2021-10-18 | 6.29 | $6.43 | 26600 |
| 2021-10-15 | 6.27 | $6.37 | 39800 |
| 2021-10-14 | 6.25 | $6.33 | 32136 |
| 2021-10-13 | 6.24 | $6.34 | 15819 |
| 2021-10-12 | 6.22 | $6.35 | 23200 |
| 2021-10-11 | 6.20 | $6.34 | 32900 |
| 2021-10-08 | 6.18 | $6.32 | 35300 |
| 2021-10-07 | 6.16 | $6.26 | 20700 |
| 2021-10-06 | 6.15 | $6.21 | 32200 |
| 2021-10-05 | 6.15 | $6.14 | 40500 |
| 2021-10-04 | 6.16 | $6.01 | 46517 |
| 2021-10-01 | 6.21 | $6.07 | 45501 |
| 2021-09-30 | 6.25 | $6.08 | 49200 |
| 2021-09-29 | 6.29 | $6.11 | 78325 |
| 2021-09-28 | 6.34 | $6.27 | 63000 |
| 2021-09-27 | 6.36 | $6.32 | 83030 |
| 2021-09-24 | 6.38 | $6.32 | 63215 |
| 2021-09-23 | 6.39 | $6.32 | 61100 |
| 2021-09-22 | 6.41 | $6.29 | 65000 |
| 2021-09-21 | 6.44 | $6.32 | 23000 |
| 2021-09-20 | 6.47 | $6.29 | 30800 |
| 2021-09-17 | 6.51 | $6.38 | 17611 |
| 2021-09-16 | 6.53 | $6.40 | 40015 |
| 2021-09-15 | 6.56 | $6.41 | 55830 |
| 2021-09-14 | 6.58 | $6.55 | 21900 |
| 2021-09-13 | 6.58 | $6.58 | 120006 |
| 2021-09-10 | 6.58 | $6.61 | 34145 |
| 2021-09-09 | 6.56 | $6.63 | 48334 |
| 2021-09-08 | 6.54 | $6.61 | 60900 |
| 2021-09-07 | 6.53 | $6.61 | 42500 |
| 2021-09-03 | 6.50 | $6.64 | 80136 |
| 2021-09-02 | 6.47 | $6.53 | 38944 |
| 2021-09-01 | 6.46 | $6.53 | 56805 |
| 2021-08-31 | 6.44 | $6.45 | 28627 |
| 2021-08-30 | 6.44 | $6.45 | 36100 |
| 2021-08-27 | 6.44 | $6.48 | 52800 |
| 2021-08-26 | 6.43 | $6.39 | 34349 |
| 2021-08-25 | 6.44 | $6.44 | 46044 |
| 2021-08-24 | 6.43 | $6.45 | 39300 |
| 2021-08-23 | 6.43 | $6.42 | 50603 |
| 2021-08-20 | 6.43 | $6.40 | 30442 |
| 2021-08-19 | 6.44 | $6.36 | 23117 |
| 2021-08-18 | 6.46 | $6.45 | 21400 |
| 2021-08-17 | 6.46 | $6.46 | 18900 |
| 2021-08-16 | 6.46 | $6.46 | 18400 |
| 2021-08-13 | 6.45 | $6.44 | 16100 |
| 2021-08-12 | 6.46 | $6.50 | 27604 |
| 2021-08-11 | 6.45 | $6.51 | 30900 |
| 2021-08-10 | 6.43 | $6.49 | 24700 |
| 2021-08-09 | 6.42 | $6.51 | 16807 |
| 2021-08-06 | 6.40 | $6.46 | 15008 |
| 2021-08-05 | 6.39 | $6.45 | 28900 |
| 2021-08-04 | 6.38 | $6.40 | 27300 |
| 2021-08-03 | 6.37 | $6.43 | 27332 |
| 2021-08-02 | 6.36 | $6.39 | 29600 |
| 2021-07-30 | 6.36 | $6.39 | 37935 |
| 2021-07-29 | 6.36 | $6.45 | 31020 |
| 2021-07-28 | 6.35 | $6.42 | 21338 |
| 2021-07-27 | 6.34 | $6.34 | 28327 |
| 2021-07-26 | 6.34 | $6.35 | 28800 |
| 2021-07-23 | 6.35 | $6.39 | 7100 |
| 2021-07-22 | 6.34 | $6.35 | 18912 |
| 2021-07-21 | 6.35 | $6.36 | 27800 |
| 2021-07-20 | 6.35 | $6.33 | 29005 |
| 2021-07-19 | 6.37 | $6.17 | 38903 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
4.65
2026-07-17
Close Price
$4.60
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.20
Average
4.59
Maximum
6.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.65 | $4.60 | — |
| 2026-07-16 | 4.67 | $4.64 | 21700 |
| 2026-07-15 | 4.68 | $4.69 | 23800 |
| 2026-07-14 | 4.67 | $4.69 | 17700 |
| 2026-07-13 | 4.66 | $4.70 | 52800 |
| 2026-07-10 | 4.65 | $4.66 | 35103 |
| 2026-07-09 | 4.64 | $4.64 | 38941 |
| 2026-07-08 | 4.64 | $4.63 | 22400 |
| 2026-07-07 | 4.65 | $4.62 | 27100 |
| 2026-07-06 | 4.66 | $4.65 | 52500 |
| 2026-07-02 | 4.66 | $4.64 | 36800 |
| 2026-07-01 | 4.66 | $4.69 | 30500 |
| 2026-06-30 | 4.65 | $4.68 | 55200 |
| 2026-06-29 | 4.64 | $4.69 | 35200 |
| 2026-06-26 | 4.62 | $4.60 | 55900 |
| 2026-06-25 | 4.63 | $4.65 | 71833 |
| 2026-06-24 | 4.63 | $4.68 | 80800 |
| 2026-06-23 | 4.61 | $4.63 | 73648 |
| 2026-06-22 | 4.60 | $4.61 | 85600 |
| 2026-06-18 | 4.60 | $4.60 | 40900 |
| 2026-06-17 | 4.61 | $4.53 | 32100 |
| 2026-06-16 | 4.63 | $4.60 | 48200 |
| 2026-06-15 | 4.64 | $4.60 | 46411 |
| 2026-06-12 | 4.66 | $4.66 | 31838 |
| 2026-06-11 | 4.65 | $4.58 | 114205 |
| 2026-06-10 | 4.67 | $4.58 | 28244 |
| 2026-06-09 | 4.69 | $4.64 | 41406 |
| 2026-06-08 | 4.70 | $4.64 | 43200 |
| 2026-06-05 | 4.70 | $4.63 | 122231 |
| 2026-06-04 | 4.71 | $4.72 | 47527 |
| 2026-06-03 | 4.70 | $4.72 | 81000 |
| 2026-06-02 | 4.68 | $4.74 | 180700 |
| 2026-06-01 | 4.64 | $4.70 | 146126 |
| 2026-05-29 | 4.62 | $4.67 | 94106 |
| 2026-05-28 | 4.59 | $4.64 | 116600 |
| 2026-05-27 | 4.57 | $4.60 | 90100 |
| 2026-05-26 | 4.55 | $4.63 | 138000 |
| 2026-05-22 | 4.52 | $4.56 | 55000 |
| 2026-05-21 | 4.51 | $4.51 | 39800 |
| 2026-05-20 | 4.51 | $4.47 | 29207 |
| 2026-05-19 | 4.53 | $4.41 | 183100 |
| 2026-05-18 | 4.56 | $4.52 | 62300 |
| 2026-05-15 | 4.57 | $4.52 | 52228 |
| 2026-05-14 | 4.58 | $4.56 | 43726 |
| 2026-05-13 | 4.58 | $4.55 | 32269 |
| 2026-05-12 | 4.57 | $4.53 | 49378 |
| 2026-05-11 | 4.58 | $4.58 | 217103 |
| 2026-05-08 | 4.57 | $4.58 | 73600 |
| 2026-05-07 | 4.55 | $4.53 | 51506 |
| 2026-05-06 | 4.55 | $4.57 | 111526 |
| 2026-05-05 | 4.53 | $4.51 | 36900 |
| 2026-05-04 | 4.53 | $4.49 | 138800 |
| 2026-05-01 | 4.54 | $4.51 | 9800 |
| 2026-04-30 | 4.53 | $4.51 | 40199 |
| 2026-04-29 | 4.53 | $4.50 | 15712 |
| 2026-04-28 | 4.53 | $4.55 | 41000 |
| 2026-04-27 | 4.51 | $4.54 | 25900 |
| 2026-04-24 | 4.48 | $4.47 | 26618 |
| 2026-04-23 | 4.48 | $4.46 | 65276 |
| 2026-04-22 | 4.48 | $4.49 | 18400 |
| 2026-04-21 | 4.46 | $4.47 | 30505 |
| 2026-04-20 | 4.45 | $4.51 | 29300 |
| 2026-04-17 | 4.42 | $4.46 | 78500 |
| 2026-04-16 | 4.40 | $4.44 | 50076 |
| 2026-04-15 | 4.38 | $4.39 | 55905 |
| 2026-04-14 | 4.38 | $4.40 | 46416 |
| 2026-04-13 | 4.36 | $4.41 | 41800 |
| 2026-04-10 | 4.35 | $4.38 | 18641 |
| 2026-04-09 | 4.34 | $4.41 | 47508 |
| 2026-04-08 | 4.32 | $4.41 | 38200 |
| 2026-04-07 | 4.29 | $4.34 | 29100 |
| 2026-04-06 | 4.28 | $4.34 | 27741 |
| 2026-04-02 | 4.27 | $4.32 | 32100 |
| 2026-04-01 | 4.27 | $4.33 | 16000 |
| 2026-03-31 | 4.26 | $4.28 | 30721 |
| 2026-03-30 | 4.26 | $4.18 | 49442 |
| 2026-03-27 | 4.30 | $4.25 | 74333 |
| 2026-03-26 | 4.33 | $4.33 | 28056 |
| 2026-03-25 | 4.34 | $4.45 | 43300 |
| 2026-03-24 | 4.31 | $4.42 | 61600 |
| 2026-03-23 | 4.29 | $4.40 | 87508 |
| 2026-03-20 | 4.27 | $4.25 | 40049 |
| 2026-03-19 | 4.29 | $4.28 | 30800 |
| 2026-03-18 | 4.31 | $4.26 | 20545 |
| 2026-03-17 | 4.34 | $4.26 | 93827 |
| 2026-03-16 | 4.38 | $4.37 | 17500 |
| 2026-03-13 | 4.39 | $4.31 | 42917 |
| 2026-03-12 | 4.42 | $4.31 | 35802 |
| 2026-03-11 | 4.47 | $4.47 | 53200 |
| 2026-03-10 | 4.47 | $4.54 | 83838 |
| 2026-03-09 | 4.45 | $4.48 | 42500 |
| 2026-03-06 | 4.44 | $4.40 | 20600 |
| 2026-03-05 | 4.46 | $4.46 | 55691 |
| 2026-03-04 | 4.47 | $4.47 | 56539 |
| 2026-03-03 | 4.47 | $4.42 | 64686 |
| 2026-03-02 | 4.49 | $4.45 | 43617 |
| 2026-02-27 | 4.50 | $4.46 | 42100 |
| 2026-02-26 | 4.51 | $4.48 | 60400 |
| 2026-02-25 | 4.52 | $4.49 | 45101 |
| 2026-02-24 | 4.52 | $4.45 | 34594 |
| 2026-02-23 | 4.54 | $4.50 | 37000 |
| 2026-02-20 | 4.54 | $4.53 | 30400 |
| 2026-02-19 | 4.54 | $4.52 | 19900 |
| 2026-02-18 | 4.54 | $4.52 | 26800 |
| 2026-02-17 | 4.54 | $4.51 | 43448 |
| 2026-02-13 | 4.53 | $4.53 | 44400 |
| 2026-02-12 | 4.53 | $4.47 | 76319 |
| 2026-02-11 | 4.53 | $4.50 | 93100 |
| 2026-02-10 | 4.53 | $4.52 | 71736 |
| 2026-02-09 | 4.52 | $4.48 | 105227 |
| 2026-02-06 | 4.52 | $4.52 | 46400 |
| 2026-02-05 | 4.51 | $4.46 | 54400 |
| 2026-02-04 | 4.51 | $4.48 | 28131 |
| 2026-02-03 | 4.50 | $4.50 | 70022 |
| 2026-02-02 | 4.49 | $4.50 | 192608 |
| 2026-01-30 | 4.47 | $4.46 | 60420 |
| 2026-01-29 | 4.46 | $4.49 | 135900 |
| 2026-01-28 | 4.43 | $4.50 | 263806 |
| 2026-01-27 | 4.40 | $4.40 | 217736 |
| 2026-01-26 | 4.39 | $4.38 | 131700 |
| 2026-01-23 | 4.38 | $4.37 | 34300 |
| 2026-01-22 | 4.37 | $4.35 | 58300 |
| 2026-01-21 | 4.37 | $4.33 | 101600 |
| 2026-01-20 | 4.37 | $4.36 | 60000 |
| 2026-01-16 | 4.36 | $4.34 | 113500 |
| 2026-01-15 | 4.35 | $4.35 | 72200 |
| 2026-01-14 | 4.34 | $4.31 | 54223 |
| 2026-01-13 | 4.34 | $4.36 | 37849 |
| 2026-01-12 | 4.32 | $4.35 | 85741 |
| 2026-01-09 | 4.29 | $4.30 | 31000 |
| 2026-01-08 | 4.28 | $4.29 | 34200 |
| 2026-01-07 | 4.27 | $4.31 | 31200 |
| 2026-01-06 | 4.25 | $4.32 | 53223 |
| 2026-01-05 | 4.22 | $4.31 | 146900 |
| 2026-01-02 | 4.18 | $4.22 | 128517 |
| 2025-12-31 | 4.17 | $4.15 | 17700 |
| 2025-12-30 | 4.18 | $4.17 | 35308 |
| 2025-12-29 | 4.18 | $4.16 | 33200 |
| 2025-12-26 | 4.18 | $4.24 | 28200 |
| 2025-12-24 | 4.17 | $4.25 | 34316 |
| 2025-12-23 | 4.14 | $4.24 | 64239 |
| 2025-12-22 | 4.11 | $4.20 | 103400 |
| 2025-12-19 | 4.09 | $4.11 | 133400 |
| 2025-12-18 | 4.10 | $4.03 | 104317 |
| 2025-12-17 | 4.13 | $4.04 | 33800 |
| 2025-12-16 | 4.17 | $4.06 | 28815 |
| 2025-12-15 | 4.20 | $4.10 | 21632 |
| 2025-12-12 | 4.24 | $4.13 | 37933 |
| 2025-12-11 | 4.27 | $4.28 | 39010 |
| 2025-12-10 | 4.25 | $4.29 | 41839 |
| 2025-12-09 | 4.24 | $4.29 | 91000 |
| 2025-12-08 | 4.22 | $4.25 | 40140 |
| 2025-12-05 | 4.20 | $4.24 | 47100 |
| 2025-12-04 | 4.19 | $4.30 | 48800 |
| 2025-12-03 | 4.16 | $4.21 | 22517 |
| 2025-12-02 | 4.15 | $4.21 | 37800 |
| 2025-12-01 | 4.13 | $4.22 | 56700 |
| 2025-11-28 | 4.11 | $4.22 | 15900 |
| 2025-11-26 | 4.09 | $4.19 | 18900 |
| 2025-11-25 | 4.07 | $4.14 | 31000 |
| 2025-11-24 | 4.06 | $4.13 | 50131 |
| 2025-11-21 | 4.06 | $4.07 | 60341 |
| 2025-11-20 | 4.08 | $4.06 | 41300 |
| 2025-11-19 | 4.10 | $4.08 | 28900 |
| 2025-11-18 | 4.13 | $4.07 | 71600 |
| 2025-11-17 | 4.16 | $4.06 | 68013 |
| 2025-11-14 | 4.21 | $4.15 | 50422 |
| 2025-11-13 | 4.23 | $4.14 | 33300 |
| 2025-11-12 | 4.27 | $4.22 | 34422 |
| 2025-11-11 | 4.29 | $4.27 | 73100 |
| 2025-11-10 | 4.30 | $4.26 | 71521 |
| 2025-11-07 | 4.31 | $4.24 | 36121 |
| 2025-11-06 | 4.34 | $4.28 | 34000 |
| 2025-11-05 | 4.35 | $4.32 | 31000 |
| 2025-11-04 | 4.36 | $4.37 | 75534 |
| 2025-11-03 | 4.35 | $4.35 | 48600 |
| 2025-10-31 | 4.34 | $4.36 | 47446 |
| 2025-10-30 | 4.33 | $4.30 | 83121 |
| 2025-10-29 | 4.33 | $4.36 | 122545 |
| 2025-10-28 | 4.32 | $4.31 | 79408 |
| 2025-10-27 | 4.32 | $4.33 | 96400 |
| 2025-10-24 | 4.31 | $4.29 | 106819 |
| 2025-10-23 | 4.31 | $4.31 | 81000 |
| 2025-10-22 | 4.30 | $4.26 | 55226 |
| 2025-10-21 | 4.30 | $4.27 | 38410 |
| 2025-10-20 | 4.31 | $4.32 | 143738 |
| 2025-10-17 | 4.30 | $4.22 | 75000 |
| 2025-10-16 | 4.31 | $4.29 | 52900 |
| 2025-10-15 | 4.31 | $4.32 | 146400 |
| 2025-10-14 | 4.30 | $4.29 | 70200 |
| 2025-10-13 | 4.29 | $4.29 | 131000 |
| 2025-10-10 | 4.27 | $4.27 | 156200 |
| 2025-10-09 | 4.27 | $4.30 | 96100 |
| 2025-10-08 | 4.24 | $4.29 | 152100 |
| 2025-10-07 | 4.22 | $4.23 | 90200 |
| 2025-10-06 | 4.21 | $4.25 | 106232 |
| 2025-10-03 | 4.19 | $4.25 | 223012 |
| 2025-10-02 | 4.17 | $4.16 | 134116 |
| 2025-10-01 | 4.16 | $4.19 | 102113 |
| 2025-09-30 | 4.15 | $4.13 | 65400 |
| 2025-09-29 | 4.15 | $4.14 | 63326 |
| 2025-09-26 | 4.16 | $4.12 | 380007 |
| 2025-09-25 | 4.16 | $4.20 | 104502 |
| 2025-09-24 | 4.15 | $4.15 | 112705 |
| 2025-09-23 | 4.14 | $4.15 | 116626 |
| 2025-09-22 | 4.13 | $4.14 | 91541 |
| 2025-09-19 | 4.12 | $4.09 | 58300 |
| 2025-09-18 | 4.13 | $4.09 | 38300 |
| 2025-09-17 | 4.14 | $4.03 | 252900 |
| 2025-09-16 | 4.17 | $4.10 | 53100 |
| 2025-09-15 | 4.18 | $4.23 | 299610 |
| 2025-09-12 | 4.15 | $4.20 | 107105 |
| 2025-09-11 | 4.13 | $4.14 | 183000 |
| 2025-09-10 | 4.11 | $4.13 | 96800 |
| 2025-09-09 | 4.10 | $4.09 | 102800 |
| 2025-09-08 | 4.10 | $4.12 | 57236 |
| 2025-09-05 | 4.08 | $4.06 | 70600 |
| 2025-09-04 | 4.08 | $4.09 | 98200 |
| 2025-09-03 | 4.07 | $4.07 | 47600 |
| 2025-09-02 | 4.06 | $4.06 | 87900 |
| 2025-08-29 | 4.06 | $4.07 | 60735 |
| 2025-08-28 | 4.05 | $4.06 | 107606 |
| 2025-08-27 | 4.04 | $4.05 | 50400 |
| 2025-08-26 | 4.03 | $4.04 | 55000 |
| 2025-08-25 | 4.02 | $4.03 | 95102 |
| 2025-08-22 | 4.01 | $4.02 | 170700 |
| 2025-08-21 | 4.00 | $3.99 | 7515 |
| 2025-08-20 | 3.99 | $3.98 | 54300 |
| 2025-08-19 | 3.99 | $3.97 | 60700 |
| 2025-08-18 | 3.99 | $4.01 | 85700 |
| 2025-08-15 | 3.98 | $3.99 | 55347 |
| 2025-08-14 | 3.98 | $4.00 | 95500 |
| 2025-08-13 | 3.97 | $3.98 | 83000 |
| 2025-08-12 | 3.96 | $3.97 | 84800 |
| 2025-08-11 | 3.95 | $3.95 | 49900 |
| 2025-08-08 | 3.95 | $3.96 | 52918 |
| 2025-08-07 | 3.94 | $3.93 | 35500 |
| 2025-08-06 | 3.94 | $3.92 | 24728 |
| 2025-08-05 | 3.94 | $3.90 | 61900 |
| 2025-08-04 | 3.95 | $3.96 | 25200 |
| 2025-08-01 | 3.94 | $3.90 | 43000 |
| 2025-07-31 | 3.94 | $3.93 | 63818 |
| 2025-07-30 | 3.94 | $3.94 | 51537 |
| 2025-07-29 | 3.94 | $3.91 | 50628 |
| 2025-07-28 | 3.94 | $3.94 | 38500 |
| 2025-07-25 | 3.93 | $3.94 | 53100 |
| 2025-07-24 | 3.92 | $3.92 | 21600 |
| 2025-07-23 | 3.91 | $3.93 | 61719 |
| 2025-07-22 | 3.90 | $3.90 | 57600 |
| 2025-07-21 | 3.89 | $3.92 | 126700 |
| 2025-07-18 | 3.88 | $3.89 | 108200 |
| 2025-07-17 | 3.87 | $3.88 | 91800 |
| 2025-07-16 | 3.86 | $3.85 | 38800 |
| 2025-07-15 | 3.86 | $3.85 | 28112 |
| 2025-07-14 | 3.86 | $3.85 | 35819 |
| 2025-07-11 | 3.86 | $3.85 | 46200 |
| 2025-07-10 | 3.85 | $3.86 | 62900 |
| 2025-07-09 | 3.85 | $3.83 | 25457 |
| 2025-07-08 | 3.85 | $3.84 | 32314 |
| 2025-07-07 | 3.84 | $3.83 | 41600 |
| 2025-07-03 | 3.84 | $3.85 | 49800 |
| 2025-07-02 | 3.83 | $3.84 | 40400 |
| 2025-07-01 | 3.83 | $3.82 | 49700 |
| 2025-06-30 | 3.82 | $3.83 | 70000 |
| 2025-06-27 | 3.81 | $3.80 | 60600 |
| 2025-06-26 | 3.81 | $3.82 | 16503 |
| 2025-06-25 | 3.80 | $3.79 | 31000 |
| 2025-06-24 | 3.80 | $3.80 | 74700 |
| 2025-06-23 | 3.79 | $3.77 | 108200 |
| 2025-06-20 | 3.80 | $3.82 | 78400 |
| 2025-06-18 | 3.78 | $3.74 | 8300 |
| 2025-06-17 | 3.79 | $3.70 | 11500 |
| 2025-06-16 | 3.81 | $3.72 | 147119 |
| 2025-06-13 | 3.83 | $3.72 | 78315 |
| 2025-06-12 | 3.85 | $3.85 | 84802 |
| 2025-06-11 | 3.83 | $3.83 | 75040 |
| 2025-06-10 | 3.81 | $3.81 | 47300 |
| 2025-06-09 | 3.80 | $3.82 | 88681 |
| 2025-06-06 | 3.77 | $3.79 | 62003 |
| 2025-06-05 | 3.76 | $3.77 | 40626 |
| 2025-06-04 | 3.74 | $3.74 | 41636 |
| 2025-06-03 | 3.73 | $3.72 | 73500 |
| 2025-06-02 | 3.72 | $3.71 | 47118 |
| 2025-05-30 | 3.71 | $3.70 | 21234 |
| 2025-05-29 | 3.70 | $3.69 | 53800 |
| 2025-05-28 | 3.69 | $3.62 | 123700 |
| 2025-05-27 | 3.70 | $3.69 | 49512 |
| 2025-05-23 | 3.69 | $3.63 | 36626 |
| 2025-05-22 | 3.70 | $3.64 | 39800 |
| 2025-05-21 | 3.70 | $3.63 | 31800 |
| 2025-05-20 | 3.71 | $3.68 | 47500 |
| 2025-05-19 | 3.70 | $3.70 | 48832 |
| 2025-05-16 | 3.68 | $3.69 | 39200 |
| 2025-05-15 | 3.66 | $3.71 | 25343 |
| 2025-05-14 | 3.63 | $3.69 | 28400 |
| 2025-05-13 | 3.60 | $3.65 | 32700 |
| 2025-05-12 | 3.58 | $3.61 | 51600 |
| 2025-05-09 | 3.56 | $3.59 | 33200 |
| 2025-05-08 | 3.54 | $3.54 | 55718 |
| 2025-05-07 | 3.53 | $3.57 | 39030 |
| 2025-05-06 | 3.52 | $3.57 | 73702 |
| 2025-05-05 | 3.50 | $3.55 | 44600 |
| 2025-05-02 | 3.48 | $3.53 | 75609 |
| 2025-05-01 | 3.46 | $3.53 | 32700 |
| 2025-04-30 | 3.44 | $3.50 | 40543 |
| 2025-04-29 | 3.43 | $3.52 | 35025 |
| 2025-04-28 | 3.41 | $3.51 | 67112 |
| 2025-04-25 | 3.39 | $3.52 | 44100 |
| 2025-04-24 | 3.36 | $3.47 | 37900 |
| 2025-04-23 | 3.35 | $3.41 | 70819 |
| 2025-04-22 | 3.35 | $3.41 | 39900 |
| 2025-04-21 | 3.35 | $3.38 | 39300 |
| 2025-04-17 | 3.37 | $3.36 | 96900 |
| 2025-04-16 | 3.39 | $3.41 | 23313 |
| 2025-04-15 | 3.41 | $3.45 | 86900 |
| 2025-04-14 | 3.43 | $3.48 | 15500 |
| 2025-04-11 | 3.44 | $3.50 | 13600 |
| 2025-04-10 | 3.44 | $3.41 | 32629 |
| 2025-04-09 | 3.48 | $3.52 | 47611 |
| 2025-04-08 | 3.50 | $3.46 | 58535 |
| 2025-04-07 | 3.54 | $3.25 | 165437 |
| 2025-04-04 | 3.65 | $3.49 | 144016 |
| 2025-04-03 | 3.72 | $3.64 | 48700 |
| 2025-04-02 | 3.75 | $3.75 | 24000 |
| 2025-04-01 | 3.75 | $3.73 | 45100 |
| 2025-03-31 | 3.77 | $3.74 | 64200 |
| 2025-03-28 | 3.78 | $3.80 | 25400 |
| 2025-03-27 | 3.78 | $3.79 | 12500 |
| 2025-03-26 | 3.78 | $3.79 | 32600 |
| 2025-03-25 | 3.78 | $3.85 | 71100 |
| 2025-03-24 | 3.76 | $3.80 | 123600 |
| 2025-03-21 | 3.76 | $3.76 | 62400 |
| 2025-03-20 | 3.76 | $3.76 | 32200 |
| 2025-03-19 | 3.77 | $3.75 | 43800 |
| 2025-03-18 | 3.79 | $3.72 | 54819 |
| 2025-03-17 | 3.82 | $3.84 | 41105 |
| 2025-03-14 | 3.81 | $3.87 | 12113 |
| 2025-03-13 | 3.80 | $3.80 | 25741 |
| 2025-03-12 | 3.81 | $3.80 | 15523 |
| 2025-03-11 | 3.82 | $3.81 | 30500 |
| 2025-03-10 | 3.83 | $3.84 | 68619 |
| 2025-03-07 | 3.83 | $3.83 | 28600 |
| 2025-03-06 | 3.84 | $3.84 | 67136 |
| 2025-03-05 | 3.85 | $3.82 | 19127 |
| 2025-03-04 | 3.86 | $3.83 | 31309 |
| 2025-03-03 | 3.87 | $3.84 | 72407 |
| 2025-02-28 | 3.88 | $3.83 | 45824 |
| 2025-02-27 | 3.90 | $3.82 | 29000 |
| 2025-02-26 | 3.93 | $3.86 | 59402 |
| 2025-02-25 | 3.95 | $3.92 | 18346 |
| 2025-02-24 | 3.95 | $3.92 | 34000 |
| 2025-02-21 | 3.96 | $3.95 | 112814 |
| 2025-02-20 | 3.95 | $3.96 | 41500 |
| 2025-02-19 | 3.94 | $3.96 | 38100 |
| 2025-02-18 | 3.93 | $3.96 | 73000 |
| 2025-02-14 | 3.92 | $3.93 | 65316 |
| 2025-02-13 | 3.91 | $3.93 | 17200 |
| 2025-02-12 | 3.90 | $3.92 | 36417 |
| 2025-02-11 | 3.89 | $3.88 | 35119 |
| 2025-02-10 | 3.89 | $3.90 | 29500 |
| 2025-02-07 | 3.88 | $3.86 | 22125 |
| 2025-02-06 | 3.89 | $3.89 | 46616 |
| 2025-02-05 | 3.88 | $3.88 | 25828 |
| 2025-02-04 | 3.88 | $3.87 | 33300 |
| 2025-02-03 | 3.88 | $3.85 | 22000 |
| 2025-01-31 | 3.89 | $3.87 | 50400 |
| 2025-01-30 | 3.89 | $3.92 | 21440 |
| 2025-01-29 | 3.88 | $3.87 | 8200 |
| 2025-01-28 | 3.88 | $3.89 | 84700 |
| 2025-01-27 | 3.88 | $3.91 | 61600 |
| 2025-01-24 | 3.86 | $3.91 | 25200 |
| 2025-01-23 | 3.84 | $3.90 | 16547 |
| 2025-01-22 | 3.83 | $3.90 | 21500 |
| 2025-01-21 | 3.81 | $3.83 | 37812 |
| 2025-01-17 | 3.80 | $3.88 | 53849 |
| 2025-01-16 | 3.78 | $3.80 | 58200 |
| 2025-01-15 | 3.79 | $3.86 | 18000 |
| 2025-01-14 | 3.77 | $3.78 | 21600 |
| 2025-01-13 | 3.78 | $3.80 | 13641 |
| 2025-01-10 | 3.78 | $3.77 | 16102 |
| 2025-01-08 | 3.80 | $3.85 | 42400 |
| 2025-01-07 | 3.79 | $3.84 | 32900 |
| 2025-01-06 | 3.79 | $3.86 | 47402 |
| 2025-01-03 | 3.78 | $3.82 | 59202 |
| 2025-01-02 | 3.78 | $3.79 | 15420 |
| 2024-12-31 | 3.79 | $3.81 | 61515 |
| 2024-12-30 | 3.80 | $3.76 | 56600 |
| 2024-12-27 | 3.82 | $3.84 | 87924 |
| 2024-12-26 | 3.83 | $3.88 | 20900 |
| 2024-12-24 | 3.83 | $3.83 | 24900 |
| 2024-12-23 | 3.84 | $3.77 | 31816 |
| 2024-12-20 | 3.88 | $3.90 | 72800 |
| 2024-12-19 | 3.88 | $3.80 | 52136 |
| 2024-12-18 | 3.92 | $3.78 | 48000 |
| 2024-12-17 | 3.97 | $3.83 | 12700 |
| 2024-12-16 | 4.02 | $3.88 | 48600 |
| 2024-12-13 | 4.06 | $3.94 | 68439 |
| 2024-12-12 | 4.09 | $4.03 | 42147 |
| 2024-12-11 | 4.10 | $4.03 | 42800 |
| 2024-12-10 | 4.11 | $4.08 | 71000 |
| 2024-12-09 | 4.10 | $4.01 | 85535 |
| 2024-12-06 | 4.12 | $4.07 | 41800 |
| 2024-12-05 | 4.11 | $4.12 | 45629 |
| 2024-12-04 | 4.09 | $4.07 | 89600 |
| 2024-12-03 | 4.07 | $4.08 | 163100 |
| 2024-12-02 | 4.05 | $4.04 | 121800 |
| 2024-11-29 | 4.03 | $4.03 | 74323 |
| 2024-11-27 | 4.02 | $4.01 | 61816 |
| 2024-11-26 | 4.00 | $3.98 | 59400 |
| 2024-11-25 | 3.99 | $4.00 | 44329 |
| 2024-11-22 | 3.97 | $3.98 | 52744 |
| 2024-11-21 | 3.95 | $3.95 | 120300 |
| 2024-11-20 | 3.93 | $4.00 | 75606 |
| 2024-11-19 | 3.89 | $3.94 | 80500 |
| 2024-11-18 | 3.86 | $3.89 | 35100 |
| 2024-11-15 | 3.84 | $3.81 | 47700 |
| 2024-11-14 | 3.84 | $3.80 | 44500 |
| 2024-11-13 | 3.85 | $3.85 | 45600 |
| 2024-11-12 | 3.83 | $3.86 | 46636 |
| 2024-11-11 | 3.81 | $3.89 | 63300 |
| 2024-11-08 | 3.78 | $3.85 | 32536 |
| 2024-11-07 | 3.75 | $3.82 | 51000 |
| 2024-11-06 | 3.73 | $3.81 | 83435 |
| 2024-11-05 | 3.70 | $3.74 | 33800 |
| 2024-11-04 | 3.69 | $3.72 | 90300 |
| 2024-11-01 | 3.68 | $3.71 | 38100 |
| 2024-10-31 | 3.68 | $3.66 | 31017 |
| 2024-10-30 | 3.69 | $3.70 | 44800 |
| 2024-10-29 | 3.69 | $3.68 | 57400 |
| 2024-10-28 | 3.69 | $3.70 | 10500 |
| 2024-10-25 | 3.70 | $3.71 | 27500 |
| 2024-10-24 | 3.70 | $3.69 | 40000 |
| 2024-10-23 | 3.70 | $3.69 | 22830 |
| 2024-10-22 | 3.71 | $3.74 | 63100 |
| 2024-10-21 | 3.71 | $3.74 | 106770 |
| 2024-10-18 | 3.70 | $3.72 | 18100 |
| 2024-10-17 | 3.70 | $3.76 | 26900 |
| 2024-10-16 | 3.69 | $3.75 | 30929 |
| 2024-10-15 | 3.69 | $3.74 | 39100 |
| 2024-10-14 | 3.68 | $3.73 | 29410 |
| 2024-10-11 | 3.67 | $3.73 | 93300 |
| 2024-10-10 | 3.67 | $3.72 | 48000 |
| 2024-10-09 | 3.67 | $3.74 | 27420 |
| 2024-10-08 | 3.66 | $3.74 | 22800 |
| 2024-10-07 | 3.65 | $3.75 | 44100 |
| 2024-10-04 | 3.64 | $3.73 | 29000 |
| 2024-10-03 | 3.64 | $3.68 | 43000 |
| 2024-10-02 | 3.65 | $3.66 | 34134 |
| 2024-10-01 | 3.67 | $3.68 | 71600 |
| 2024-09-30 | 3.69 | $3.67 | 164500 |
| 2024-09-27 | 3.72 | $3.66 | 23683 |
| 2024-09-26 | 3.76 | $3.64 | 114400 |
| 2024-09-25 | 3.82 | $3.70 | 81900 |
| 2024-09-24 | 3.87 | $3.72 | 105737 |
| 2024-09-23 | 3.93 | $3.82 | 145708 |
| 2024-09-20 | 3.97 | $3.89 | 67138 |
| 2024-09-19 | 3.99 | $3.84 | 94100 |
| 2024-09-18 | 4.04 | $3.87 | 91447 |
| 2024-09-17 | 4.08 | $3.87 | 109500 |
| 2024-09-16 | 4.13 | $3.98 | 57110 |
| 2024-09-13 | 4.16 | $4.09 | 42337 |
| 2024-09-12 | 4.16 | $4.08 | 21543 |
| 2024-09-11 | 4.15 | $4.03 | 134311 |
| 2024-09-10 | 4.16 | $4.18 | 87212 |
| 2024-09-09 | 4.13 | $4.22 | 109400 |
| 2024-09-06 | 4.07 | $4.18 | 53333 |
| 2024-09-05 | 4.00 | $4.10 | 41880 |
| 2024-09-04 | 3.95 | $4.05 | 41600 |
| 2024-09-03 | 3.90 | $3.98 | 123449 |
| 2024-08-30 | 3.86 | $3.99 | 104008 |
| 2024-08-29 | 3.81 | $3.84 | 93100 |
| 2024-08-28 | 3.79 | $3.80 | 45322 |
| 2024-08-27 | 3.78 | $3.84 | 74834 |
| 2024-08-26 | 3.76 | $3.78 | 31300 |
| 2024-08-23 | 3.75 | $3.79 | 30908 |
| 2024-08-22 | 3.74 | $3.75 | 18130 |
| 2024-08-21 | 3.73 | $3.73 | 33311 |
| 2024-08-20 | 3.73 | $3.76 | 34100 |
| 2024-08-19 | 3.72 | $3.72 | 34400 |
| 2024-08-16 | 3.72 | $3.71 | 71100 |
| 2024-08-15 | 3.72 | $3.78 | 45800 |
| 2024-08-14 | 3.70 | $3.70 | 13000 |
| 2024-08-13 | 3.70 | $3.69 | 26718 |
| 2024-08-12 | 3.71 | $3.65 | 17007 |
| 2024-08-09 | 3.72 | $3.68 | 22902 |
| 2024-08-08 | 3.74 | $3.72 | 39500 |
| 2024-08-07 | 3.74 | $3.74 | 7900 |
| 2024-08-06 | 3.74 | $3.69 | 14604 |
| 2024-08-05 | 3.75 | $3.64 | 92628 |
| 2024-08-02 | 3.78 | $3.76 | 48245 |
| 2024-08-01 | 3.78 | $3.76 | 25800 |
| 2024-07-31 | 3.77 | $3.81 | 50900 |
| 2024-07-30 | 3.75 | $3.78 | 116900 |
| 2024-07-29 | 3.74 | $3.76 | 43200 |
| 2024-07-26 | 3.72 | $3.74 | 12541 |
| 2024-07-25 | 3.71 | $3.72 | 37341 |
| 2024-07-24 | 3.70 | $3.68 | 12332 |
| 2024-07-23 | 3.70 | $3.68 | 41900 |
| 2024-07-22 | 3.71 | $3.70 | 43400 |
| 2024-07-19 | 3.70 | $3.74 | 25700 |
| 2024-07-18 | 3.69 | $3.65 | 22000 |
| 2024-07-17 | 3.69 | $3.70 | 7500 |
| 2024-07-16 | 3.69 | $3.70 | 39300 |
| 2024-07-15 | 3.68 | $3.69 | 77800 |
| 2024-07-12 | 3.67 | $3.68 | 81638 |
| 2024-07-11 | 3.66 | $3.65 | 33932 |
| 2024-07-10 | 3.66 | $3.65 | 38947 |
| 2024-07-09 | 3.66 | $3.65 | 20000 |
| 2024-07-08 | 3.65 | $3.68 | 23600 |
| 2024-07-05 | 3.64 | $3.68 | 74913 |
| 2024-07-03 | 3.63 | $3.65 | 22537 |
| 2024-07-02 | 3.62 | $3.65 | 5700 |
| 2024-07-01 | 3.61 | $3.67 | 37400 |
| 2024-06-28 | 3.59 | $3.66 | 55300 |
| 2024-06-27 | 3.57 | $3.62 | 25400 |
| 2024-06-26 | 3.56 | $3.59 | 26800 |
| 2024-06-25 | 3.55 | $3.62 | 27200 |
| 2024-06-24 | 3.54 | $3.56 | 69900 |
| 2024-06-21 | 3.54 | $3.53 | 112727 |
| 2024-06-20 | 3.56 | $3.52 | 78600 |
| 2024-06-18 | 3.58 | $3.51 | 29100 |
| 2024-06-17 | 3.60 | $3.55 | 42329 |
| 2024-06-14 | 3.63 | $3.55 | 38949 |
| 2024-06-13 | 3.65 | $3.58 | 21705 |
| 2024-06-12 | 3.67 | $3.69 | 69700 |
| 2024-06-11 | 3.67 | $3.63 | 47443 |
| 2024-06-10 | 3.68 | $3.65 | 47927 |
| 2024-06-07 | 3.68 | $3.67 | 46100 |
| 2024-06-06 | 3.68 | $3.65 | 67632 |
| 2024-06-05 | 3.69 | $3.67 | 75300 |
| 2024-06-04 | 3.69 | $3.67 | 41900 |
| 2024-06-03 | 3.69 | $3.71 | 19600 |
| 2024-05-31 | 3.68 | $3.70 | 68000 |
| 2024-05-30 | 3.67 | $3.64 | 37621 |
| 2024-05-29 | 3.67 | $3.65 | 16000 |
| 2024-05-28 | 3.67 | $3.63 | 26231 |
| 2024-05-24 | 3.68 | $3.65 | 11117 |
| 2024-05-23 | 3.68 | $3.62 | 35912 |
| 2024-05-22 | 3.69 | $3.67 | 54129 |
| 2024-05-21 | 3.68 | $3.67 | 21300 |
| 2024-05-20 | 3.68 | $3.64 | 84100 |
| 2024-05-17 | 3.68 | $3.68 | 19700 |
| 2024-05-16 | 3.67 | $3.69 | 28400 |
| 2024-05-15 | 3.66 | $3.74 | 36530 |
| 2024-05-14 | 3.62 | $3.62 | 19828 |
| 2024-05-13 | 3.61 | $3.59 | 37600 |
| 2024-05-10 | 3.61 | $3.60 | 20304 |
| 2024-05-09 | 3.61 | $3.63 | 38200 |
| 2024-05-08 | 3.60 | $3.65 | 30670 |
| 2024-05-07 | 3.58 | $3.64 | 51643 |
| 2024-05-06 | 3.55 | $3.63 | 35500 |
| 2024-05-03 | 3.53 | $3.60 | 34046 |
| 2024-05-02 | 3.51 | $3.58 | 20244 |
| 2024-05-01 | 3.49 | $3.53 | 17000 |
| 2024-04-30 | 3.48 | $3.52 | 28512 |
| 2024-04-29 | 3.48 | $3.53 | 32733 |
| 2024-04-26 | 3.47 | $3.53 | 17401 |
| 2024-04-25 | 3.46 | $3.49 | 9900 |
| 2024-04-24 | 3.46 | $3.52 | 19626 |
| 2024-04-23 | 3.46 | $3.53 | 34700 |
| 2024-04-22 | 3.45 | $3.50 | 15001 |
| 2024-04-19 | 3.45 | $3.46 | 47028 |
| 2024-04-18 | 3.46 | $3.46 | 48919 |
| 2024-04-17 | 3.48 | $3.43 | 65448 |
| 2024-04-16 | 3.52 | $3.41 | 47516 |
| 2024-04-15 | 3.56 | $3.45 | 63423 |
| 2024-04-12 | 3.61 | $3.54 | 51114 |
| 2024-04-11 | 3.64 | $3.63 | 24900 |
| 2024-04-10 | 3.65 | $3.61 | 48743 |
| 2024-04-09 | 3.66 | $3.67 | 12139 |
| 2024-04-08 | 3.66 | $3.65 | 29600 |
| 2024-04-05 | 3.66 | $3.63 | 30915 |
| 2024-04-04 | 3.68 | $3.64 | 33914 |
| 2024-04-03 | 3.69 | $3.68 | 57400 |
| 2024-04-02 | 3.69 | $3.66 | 29500 |
| 2024-04-01 | 3.70 | $3.69 | 51608 |
| 2024-03-28 | 3.70 | $3.71 | 47547 |
| 2024-03-27 | 3.70 | $3.71 | 43937 |
| 2024-03-26 | 3.69 | $3.66 | 44042 |
| 2024-03-25 | 3.70 | $3.68 | 17548 |
| 2024-03-22 | 3.70 | $3.69 | 43040 |
| 2024-03-21 | 3.70 | $3.73 | 143816 |
| 2024-03-20 | 3.69 | $3.69 | 35411 |
| 2024-03-19 | 3.69 | $3.67 | 44818 |
| 2024-03-18 | 3.69 | $3.66 | 59900 |
| 2024-03-15 | 3.70 | $3.65 | 35620 |
| 2024-03-14 | 3.71 | $3.70 | 23704 |
| 2024-03-13 | 3.71 | $3.70 | 101500 |
| 2024-03-12 | 3.71 | $3.81 | 369000 |
| 2024-03-11 | 3.67 | $3.71 | 89934 |
| 2024-03-08 | 3.65 | $3.70 | 32000 |
| 2024-03-07 | 3.63 | $3.67 | 42400 |
| 2024-03-06 | 3.62 | $3.65 | 61325 |
| 2024-03-05 | 3.62 | $3.61 | 96028 |
| 2024-03-04 | 3.62 | $3.67 | 49219 |
| 2024-03-01 | 3.61 | $3.62 | 38740 |
| 2024-02-29 | 3.60 | $3.60 | 31500 |
| 2024-02-28 | 3.61 | $3.59 | 36545 |
| 2024-02-27 | 3.62 | $3.60 | 30402 |
| 2024-02-26 | 3.63 | $3.60 | 55414 |
| 2024-02-23 | 3.64 | $3.61 | 55801 |
| 2024-02-22 | 3.65 | $3.64 | 43700 |
| 2024-02-21 | 3.65 | $3.59 | 50300 |
| 2024-02-20 | 3.67 | $3.64 | 22700 |
| 2024-02-16 | 3.68 | $3.66 | 61100 |
| 2024-02-15 | 3.68 | $3.71 | 36948 |
| 2024-02-14 | 3.66 | $3.68 | 34900 |
| 2024-02-13 | 3.66 | $3.65 | 34221 |
| 2024-02-12 | 3.66 | $3.69 | 61812 |
| 2024-02-09 | 3.64 | $3.67 | 21814 |
| 2024-02-08 | 3.63 | $3.64 | 42705 |
| 2024-02-07 | 3.63 | $3.64 | 40819 |
| 2024-02-06 | 3.63 | $3.63 | 37500 |
| 2024-02-05 | 3.62 | $3.59 | 92317 |
| 2024-02-02 | 3.64 | $3.63 | 41700 |
| 2024-02-01 | 3.64 | $3.64 | 48319 |
| 2024-01-31 | 3.63 | $3.62 | 43843 |
| 2024-01-30 | 3.64 | $3.64 | 27500 |
| 2024-01-29 | 3.63 | $3.63 | 16800 |
| 2024-01-26 | 3.63 | $3.61 | 16300 |
| 2024-01-25 | 3.64 | $3.63 | 21200 |
| 2024-01-24 | 3.63 | $3.63 | 51115 |
| 2024-01-23 | 3.63 | $3.62 | 14800 |
| 2024-01-22 | 3.63 | $3.63 | 34400 |
| 2024-01-19 | 3.63 | $3.60 | 23300 |
| 2024-01-18 | 3.64 | $3.58 | 75127 |
| 2024-01-17 | 3.65 | $3.62 | 10900 |
| 2024-01-16 | 3.66 | $3.65 | 44136 |
| 2024-01-12 | 3.65 | $3.66 | 30300 |
| 2024-01-11 | 3.64 | $3.68 | 79500 |
| 2024-01-10 | 3.62 | $3.64 | 54000 |
| 2024-01-09 | 3.61 | $3.62 | 100500 |
| 2024-01-08 | 3.60 | $3.62 | 49900 |
| 2024-01-05 | 3.59 | $3.57 | 65600 |
| 2024-01-04 | 3.59 | $3.55 | 58622 |
| 2024-01-03 | 3.60 | $3.51 | 31400 |
| 2024-01-02 | 3.62 | $3.53 | 81600 |
| 2023-12-29 | 3.65 | $3.60 | 164843 |
| 2023-12-28 | 3.65 | $3.64 | 109635 |
| 2023-12-27 | 3.64 | $3.67 | 164934 |
| 2023-12-26 | 3.62 | $3.67 | 161347 |
| 2023-12-22 | 3.59 | $3.59 | 107028 |
| 2023-12-21 | 3.58 | $3.52 | 74640 |
| 2023-12-20 | 3.59 | $3.53 | 107000 |
| 2023-12-19 | 3.60 | $3.57 | 42100 |
| 2023-12-18 | 3.59 | $3.53 | 87637 |
| 2023-12-15 | 3.60 | $3.56 | 66612 |
| 2023-12-14 | 3.60 | $3.58 | 157123 |
| 2023-12-13 | 3.59 | $3.65 | 95300 |
| 2023-12-12 | 3.56 | $3.59 | 52809 |
| 2023-12-11 | 3.54 | $3.61 | 62200 |
| 2023-12-08 | 3.51 | $3.57 | 72201 |
| 2023-12-07 | 3.48 | $3.54 | 81600 |
| 2023-12-06 | 3.46 | $3.46 | 56032 |
| 2023-12-05 | 3.45 | $3.43 | 86530 |
| 2023-12-04 | 3.46 | $3.47 | 133933 |
| 2023-12-01 | 3.45 | $3.47 | 70412 |
| 2023-11-30 | 3.44 | $3.42 | 166846 |
| 2023-11-29 | 3.45 | $3.42 | 84200 |
| 2023-11-28 | 3.46 | $3.46 | 136400 |
| 2023-11-27 | 3.45 | $3.41 | 91500 |
| 2023-11-24 | 3.46 | $3.44 | 64707 |
| 2023-11-22 | 3.47 | $3.45 | 87538 |
| 2023-11-21 | 3.47 | $3.44 | 84311 |
| 2023-11-20 | 3.47 | $3.46 | 63400 |
| 2023-11-17 | 3.47 | $3.44 | 71001 |
| 2023-11-16 | 3.48 | $3.45 | 40300 |
| 2023-11-15 | 3.48 | $3.43 | 31900 |
| 2023-11-14 | 3.49 | $3.48 | 58419 |
| 2023-11-13 | 3.49 | $3.45 | 28331 |
| 2023-11-10 | 3.50 | $3.47 | 36900 |
| 2023-11-09 | 3.50 | $3.55 | 36000 |
| 2023-11-08 | 3.48 | $3.67 | 98835 |
| 2023-11-07 | 3.41 | $3.58 | 21700 |
| 2023-11-06 | 3.36 | $3.55 | 36928 |
| 2023-11-03 | 3.31 | $3.56 | 41500 |
| 2023-11-02 | 3.25 | $3.47 | 205300 |
| 2023-11-01 | 3.20 | $3.25 | 56800 |
| 2023-10-31 | 3.21 | $3.22 | 31223 |
| 2023-10-30 | 3.24 | $3.20 | 36980 |
| 2023-10-27 | 3.29 | $3.23 | 24526 |
| 2023-10-26 | 3.33 | $3.26 | 57503 |
| 2023-10-25 | 3.38 | $3.32 | 14700 |
| 2023-10-24 | 3.43 | $3.40 | 28600 |
| 2023-10-23 | 3.46 | $3.39 | 21414 |
| 2023-10-20 | 3.50 | $3.41 | 32700 |
| 2023-10-19 | 3.54 | $3.46 | 25828 |
| 2023-10-18 | 3.58 | $3.52 | 29000 |
| 2023-10-17 | 3.61 | $3.58 | 18200 |
| 2023-10-16 | 3.63 | $3.61 | 29600 |
| 2023-10-13 | 3.65 | $3.63 | 9900 |
| 2023-10-12 | 3.66 | $3.67 | 13306 |
| 2023-10-11 | 3.67 | $3.68 | 9117 |
| 2023-10-10 | 3.67 | $3.70 | 21306 |
| 2023-10-09 | 3.67 | $3.69 | 9900 |
| 2023-10-06 | 3.67 | $3.69 | 9335 |
| 2023-10-05 | 3.68 | $3.68 | 26200 |
| 2023-10-04 | 3.69 | $3.71 | 21200 |
| 2023-10-03 | 3.69 | $3.69 | 13100 |
| 2023-10-02 | 3.70 | $3.74 | 9948 |
| 2023-09-29 | 3.70 | $3.75 | 31411 |
| 2023-09-28 | 3.70 | $3.75 | 34131 |
| 2023-09-27 | 3.70 | $3.81 | 53419 |
| 2023-09-26 | 3.68 | $3.75 | 110000 |
| 2023-09-25 | 3.68 | $3.73 | 72100 |
| 2023-09-22 | 3.68 | $3.71 | 59000 |
| 2023-09-21 | 3.69 | $3.68 | 17900 |
| 2023-09-20 | 3.72 | $3.70 | 37930 |
| 2023-09-19 | 3.75 | $3.71 | 34706 |
| 2023-09-18 | 3.78 | $3.74 | 38300 |
| 2023-09-15 | 3.82 | $3.75 | 22911 |
| 2023-09-14 | 3.86 | $3.76 | 46821 |
| 2023-09-13 | 3.90 | $3.93 | 22515 |
| 2023-09-12 | 3.90 | $3.91 | 58400 |
| 2023-09-11 | 3.92 | $3.94 | 14843 |
| 2023-09-08 | 3.92 | $3.94 | 14949 |
| 2023-09-07 | 3.93 | $3.94 | 20301 |
| 2023-09-06 | 3.94 | $3.95 | 27700 |
| 2023-09-05 | 3.95 | $3.95 | 63300 |
| 2023-09-01 | 3.97 | $4.04 | 35249 |
| 2023-08-31 | 3.96 | $4.01 | 24719 |
| 2023-08-30 | 3.96 | $4.01 | 29250 |
| 2023-08-29 | 3.96 | $3.99 | 55600 |
| 2023-08-28 | 3.97 | $3.98 | 23821 |
| 2023-08-25 | 3.98 | $3.96 | 34824 |
| 2023-08-24 | 4.01 | $3.97 | 40836 |
| 2023-08-23 | 4.04 | $3.95 | 63748 |
| 2023-08-22 | 4.08 | $4.04 | 9600 |
| 2023-08-21 | 4.11 | $4.07 | 7000 |
| 2023-08-18 | 4.13 | $4.08 | 17900 |
| 2023-08-17 | 4.16 | $4.08 | 46300 |
| 2023-08-16 | 4.20 | $4.15 | 18200 |
| 2023-08-15 | 4.22 | $4.22 | 38631 |
| 2023-08-14 | 4.22 | $4.21 | 12544 |
| 2023-08-11 | 4.22 | $4.21 | 15300 |
| 2023-08-10 | 4.23 | $4.23 | 47218 |
| 2023-08-09 | 4.24 | $4.23 | 16000 |
| 2023-08-08 | 4.24 | $4.23 | 32700 |
| 2023-08-07 | 4.25 | $4.25 | 14109 |
| 2023-08-04 | 4.25 | $4.25 | 11219 |
| 2023-08-03 | 4.25 | $4.24 | 27328 |
| 2023-08-02 | 4.26 | $4.24 | 17523 |
| 2023-08-01 | 4.27 | $4.31 | 15000 |
| 2023-07-31 | 4.26 | $4.29 | 7628 |
| 2023-07-28 | 4.25 | $4.26 | 37224 |
| 2023-07-27 | 4.25 | $4.27 | 22128 |
| 2023-07-26 | 4.24 | $4.27 | 12100 |
| 2023-07-25 | 4.24 | $4.27 | 23343 |
| 2023-07-24 | 4.24 | $4.23 | 24946 |
| 2023-07-21 | 4.25 | $4.21 | 23615 |
| 2023-07-20 | 4.27 | $4.23 | 23312 |
| 2023-07-19 | 4.28 | $4.32 | 47602 |
| 2023-07-18 | 4.27 | $4.27 | 20100 |
| 2023-07-17 | 4.28 | $4.28 | 28700 |
| 2023-07-14 | 4.28 | $4.27 | 15724 |
| 2023-07-13 | 4.29 | $4.30 | 50100 |
| 2023-07-12 | 4.29 | $4.31 | 27811 |
| 2023-07-11 | 4.29 | $4.31 | 24815 |
| 2023-07-10 | 4.29 | $4.33 | 12900 |
| 2023-07-07 | 4.29 | $4.27 | 17724 |
| 2023-07-06 | 4.30 | $4.24 | 5000 |
| 2023-07-05 | 4.32 | $4.34 | 25400 |
| 2023-07-03 | 4.32 | $4.32 | 17300 |
| 2023-06-30 | 4.33 | $4.30 | 21147 |
| 2023-06-29 | 4.34 | $4.30 | 26600 |
| 2023-06-28 | 4.35 | $4.32 | 15100 |
| 2023-06-27 | 4.37 | $4.37 | 8900 |
| 2023-06-26 | 4.36 | $4.31 | 34000 |
| 2023-06-23 | 4.38 | $4.40 | 46800 |
| 2023-06-22 | 4.38 | $4.32 | 24329 |
| 2023-06-21 | 4.39 | $4.35 | 36602 |
| 2023-06-20 | 4.40 | $4.31 | 29800 |
| 2023-06-16 | 4.43 | $4.39 | 3032 |
| 2023-06-15 | 4.44 | $4.40 | 21300 |
| 2023-06-14 | 4.44 | $4.42 | 19400 |
| 2023-06-13 | 4.44 | $4.45 | 17500 |
| 2023-06-12 | 4.42 | $4.43 | 16204 |
| 2023-06-09 | 4.42 | $4.42 | 14200 |
| 2023-06-08 | 4.41 | $4.45 | 26317 |
| 2023-06-07 | 4.39 | $4.44 | 18700 |
| 2023-06-06 | 4.36 | $4.44 | 15200 |
| 2023-06-05 | 4.34 | $4.41 | 15353 |
| 2023-06-02 | 4.31 | $4.38 | 19800 |
| 2023-06-01 | 4.30 | $4.32 | 10900 |
| 2023-05-31 | 4.29 | $4.28 | 36440 |
| 2023-05-30 | 4.30 | $4.33 | 12600 |
| 2023-05-26 | 4.30 | $4.30 | 5946 |
| 2023-05-25 | 4.30 | $4.25 | 18900 |
| 2023-05-24 | 4.33 | $4.29 | 14834 |
| 2023-05-23 | 4.34 | $4.34 | 17900 |
| 2023-05-22 | 4.35 | $4.31 | 14403 |
| 2023-05-19 | 4.36 | $4.31 | 7849 |
| 2023-05-18 | 4.38 | $4.32 | 18516 |
| 2023-05-17 | 4.40 | $4.38 | 36500 |
| 2023-05-16 | 4.41 | $4.39 | 17901 |
| 2023-05-15 | 4.42 | $4.40 | 25949 |
| 2023-05-12 | 4.42 | $4.38 | 3823 |
| 2023-05-11 | 4.43 | $4.42 | 2200 |
| 2023-05-10 | 4.43 | $4.45 | 7400 |
| 2023-05-09 | 4.41 | $4.42 | 25202 |
| 2023-05-08 | 4.41 | $4.43 | 12505 |
| 2023-05-05 | 4.40 | $4.41 | 11000 |
| 2023-05-04 | 4.40 | $4.36 | 44315 |
| 2023-05-03 | 4.41 | $4.39 | 13217 |
| 2023-05-02 | 4.42 | $4.39 | 18312 |
| 2023-05-01 | 4.42 | $4.39 | 19713 |
| 2023-04-28 | 4.43 | $4.42 | 21700 |
| 2023-04-27 | 4.43 | $4.38 | 26300 |
| 2023-04-26 | 4.45 | $4.41 | 3600 |
| 2023-04-25 | 4.45 | $4.40 | 14205 |
| 2023-04-24 | 4.47 | $4.46 | 3000 |
| 2023-04-21 | 4.46 | $4.47 | 5700 |
| 2023-04-20 | 4.45 | $4.44 | 8930 |
| 2023-04-19 | 4.45 | $4.49 | 7400 |
| 2023-04-18 | 4.44 | $4.50 | 51003 |
| 2023-04-17 | 4.42 | $4.49 | 19700 |
| 2023-04-14 | 4.40 | $4.51 | 18200 |
| 2023-04-13 | 4.36 | $4.48 | 18200 |
| 2023-04-12 | 4.33 | $4.45 | 29118 |
| 2023-04-11 | 4.31 | $4.36 | 15900 |
| 2023-04-10 | 4.31 | $4.36 | 44400 |
| 2023-04-06 | 4.31 | $4.36 | 13300 |
| 2023-04-05 | 4.31 | $4.32 | 45500 |
| 2023-04-04 | 4.33 | $4.44 | 23507 |
| 2023-04-03 | 4.32 | $4.45 | 9206 |
| 2023-03-31 | 4.30 | $4.44 | 14007 |
| 2023-03-30 | 4.29 | $4.40 | 34447 |
| 2023-03-29 | 4.29 | $4.42 | 18300 |
| 2023-03-28 | 4.28 | $4.45 | 22500 |
| 2023-03-27 | 4.27 | $4.42 | 35042 |
| 2023-03-24 | 4.26 | $4.38 | 55129 |
| 2023-03-23 | 4.28 | $4.30 | 16923 |
| 2023-03-22 | 4.32 | $4.29 | 25423 |
| 2023-03-21 | 4.38 | $4.30 | 48300 |
| 2023-03-20 | 4.45 | $4.22 | 71718 |
| 2023-03-17 | 4.57 | $4.41 | 62220 |
| 2023-03-16 | 4.65 | $4.45 | 28500 |
| 2023-03-15 | 4.74 | $4.58 | 22607 |
| 2023-03-14 | 4.81 | $4.77 | 36400 |
| 2023-03-13 | 4.84 | $4.79 | 15600 |
| 2023-03-10 | 4.87 | $4.88 | 47109 |
| 2023-03-09 | 4.88 | $4.78 | 19500 |
| 2023-03-08 | 4.93 | $4.97 | 11937 |
| 2023-03-07 | 4.92 | $4.97 | 9600 |
| 2023-03-06 | 4.91 | $5.01 | 5443 |
| 2023-03-03 | 4.89 | $4.95 | 3300 |
| 2023-03-02 | 4.88 | $4.87 | 18200 |
| 2023-03-01 | 4.90 | $4.90 | 17205 |
| 2023-02-28 | 4.92 | $4.89 | 16600 |
| 2023-02-27 | 4.94 | $4.93 | 9530 |
| 2023-02-24 | 4.96 | $4.86 | 34045 |
| 2023-02-23 | 5.00 | $4.95 | 15321 |
| 2023-02-22 | 5.02 | $5.00 | 24200 |
| 2023-02-21 | 5.04 | $5.03 | 13100 |
| 2023-02-17 | 5.04 | $4.98 | 26918 |
| 2023-02-16 | 5.07 | $4.96 | 12203 |
| 2023-02-15 | 5.10 | $4.96 | 23346 |
| 2023-02-14 | 5.15 | $5.07 | 3248 |
| 2023-02-13 | 5.17 | $5.09 | 15400 |
| 2023-02-10 | 5.18 | $5.06 | 20727 |
| 2023-02-09 | 5.21 | $5.09 | 40300 |
| 2023-02-08 | 5.23 | $5.26 | 10320 |
| 2023-02-07 | 5.20 | $5.18 | 18224 |
| 2023-02-06 | 5.19 | $5.15 | 28300 |
| 2023-02-03 | 5.19 | $5.21 | 23905 |
| 2023-02-02 | 5.16 | $5.22 | 15000 |
| 2023-02-01 | 5.13 | $5.15 | 14032 |
| 2023-01-31 | 5.11 | $5.04 | 16038 |
| 2023-01-30 | 5.12 | $5.12 | 15320 |
| 2023-01-27 | 5.11 | $5.17 | 14100 |
| 2023-01-26 | 5.07 | $5.16 | 19226 |
| 2023-01-25 | 5.03 | $5.16 | 33000 |
| 2023-01-24 | 4.99 | $5.07 | 15400 |
| 2023-01-23 | 4.96 | $5.00 | 34000 |
| 2023-01-20 | 4.94 | $4.99 | 10801 |
| 2023-01-19 | 4.93 | $4.99 | 11310 |
| 2023-01-18 | 4.92 | $5.01 | 19845 |
| 2023-01-17 | 4.89 | $5.05 | 12217 |
| 2023-01-13 | 4.85 | $4.95 | 17143 |
| 2023-01-12 | 4.84 | $4.90 | 33435 |
| 2023-01-11 | 4.83 | $4.90 | 18200 |
| 2023-01-10 | 4.83 | $4.90 | 35600 |
| 2023-01-09 | 4.83 | $4.96 | 36900 |
| 2023-01-06 | 4.81 | $4.97 | 26500 |
| 2023-01-05 | 4.79 | $4.85 | 37532 |
| 2023-01-04 | 4.80 | $4.79 | 16500 |
| 2023-01-03 | 4.84 | $4.83 | 30743 |
| 2022-12-30 | 4.87 | $4.80 | 33900 |
| 2022-12-29 | 4.92 | $4.77 | 27339 |
| 2022-12-28 | 5.00 | $4.73 | 63533 |
| 2022-12-27 | 5.10 | $4.92 | 81500 |
| 2022-12-23 | 5.17 | $5.13 | 12717 |
| 2022-12-22 | 5.19 | $5.13 | 27600 |
| 2022-12-21 | 5.21 | $5.25 | 60500 |
| 2022-12-20 | 5.19 | $5.26 | 52900 |
| 2022-12-19 | 5.17 | $5.14 | 19900 |
| 2022-12-16 | 5.19 | $5.19 | 47600 |
| 2022-12-15 | 5.19 | $5.19 | 31605 |
| 2022-12-14 | 5.19 | $5.18 | 17800 |
| 2022-12-13 | 5.20 | $5.01 | 50840 |
| 2022-12-12 | 5.26 | $5.22 | 25300 |
| 2022-12-09 | 5.27 | $5.21 | 15000 |
| 2022-12-08 | 5.28 | $5.24 | 5813 |
| 2022-12-07 | 5.29 | $5.33 | 35419 |
| 2022-12-06 | 5.27 | $5.28 | 40400 |
| 2022-12-05 | 5.26 | $5.38 | 28102 |
| 2022-12-02 | 5.21 | $5.30 | 27400 |
| 2022-12-01 | 5.18 | $5.19 | 42931 |
| 2022-11-30 | 5.18 | $5.03 | 27238 |
| 2022-11-29 | 5.22 | $4.94 | 75800 |
| 2022-11-28 | 5.31 | $5.14 | 33500 |
| 2022-11-25 | 5.35 | $5.28 | 3000 |
| 2022-11-23 | 5.35 | $5.33 | 11100 |
| 2022-11-22 | 5.34 | $5.31 | 15200 |
| 2022-11-21 | 5.33 | $5.36 | 9118 |
| 2022-11-18 | 5.30 | $5.30 | 11400 |
| 2022-11-17 | 5.28 | $5.29 | 6147 |
| 2022-11-16 | 5.26 | $5.35 | 12300 |
| 2022-11-15 | 5.21 | $5.32 | 20436 |
| 2022-11-14 | 5.16 | $5.26 | 12426 |
| 2022-11-11 | 5.13 | $5.24 | 14626 |
| 2022-11-10 | 5.09 | $5.20 | 10100 |
| 2022-11-09 | 5.05 | $5.06 | 13144 |
| 2022-11-08 | 5.05 | $5.07 | 9208 |
| 2022-11-07 | 5.05 | $5.11 | 21024 |
| 2022-11-04 | 5.03 | $5.07 | 19824 |
| 2022-11-03 | 5.02 | $5.11 | 5743 |
| 2022-11-02 | 5.01 | $5.08 | 29320 |
| 2022-11-01 | 4.99 | $4.96 | 26100 |
| 2022-10-31 | 5.02 | $4.97 | 14200 |
| 2022-10-28 | 5.04 | $5.06 | 4727 |
| 2022-10-27 | 5.05 | $5.05 | 17300 |
| 2022-10-26 | 5.06 | $5.01 | 25347 |
| 2022-10-25 | 5.09 | $5.00 | 12043 |
| 2022-10-24 | 5.12 | $4.96 | 9200 |
| 2022-10-21 | 5.18 | $4.99 | 17839 |
| 2022-10-20 | 5.24 | $5.18 | 14600 |
| 2022-10-19 | 5.25 | $5.12 | 11645 |
| 2022-10-18 | 5.28 | $5.29 | 42600 |
| 2022-10-17 | 5.27 | $5.31 | 18643 |
| 2022-10-14 | 5.25 | $5.24 | 24400 |
| 2022-10-13 | 5.24 | $5.25 | 11500 |
| 2022-10-12 | 5.23 | $5.26 | 13043 |
| 2022-10-11 | 5.21 | $5.24 | 7133 |
| 2022-10-10 | 5.20 | $5.21 | 2200 |
| 2022-10-07 | 5.19 | $5.25 | 10330 |
| 2022-10-06 | 5.17 | $5.38 | 5503 |
| 2022-10-05 | 5.11 | $5.40 | 10837 |
| 2022-10-04 | 5.02 | $5.37 | 19130 |
| 2022-10-03 | 4.93 | $5.06 | 16035 |
| 2022-09-30 | 4.91 | $4.97 | 11730 |
| 2022-09-29 | 4.92 | $4.92 | 15400 |
| 2022-09-28 | 4.96 | $5.00 | 35225 |
| 2022-09-27 | 4.97 | $4.92 | 36511 |
| 2022-09-26 | 5.02 | $4.95 | 101104 |
| 2022-09-23 | 5.08 | $4.86 | 62041 |
| 2022-09-22 | 5.17 | $5.07 | 10945 |
| 2022-09-21 | 5.22 | $5.12 | 22600 |
| 2022-09-20 | 5.27 | $5.09 | 5536 |
| 2022-09-19 | 5.34 | $5.17 | 26247 |
| 2022-09-16 | 5.40 | $5.30 | 21825 |
| 2022-09-15 | 5.43 | $5.31 | 39100 |
| 2022-09-14 | 5.46 | $5.44 | 12800 |
| 2022-09-13 | 5.46 | $5.45 | 21204 |
| 2022-09-12 | 5.46 | $5.61 | 15600 |
| 2022-09-09 | 5.40 | $5.59 | 19200 |
| 2022-09-08 | 5.34 | $5.52 | 21100 |
| 2022-09-07 | 5.29 | $5.58 | 65600 |
| 2022-09-06 | 5.21 | $5.43 | 55800 |
| 2022-09-02 | 5.16 | $5.22 | 15934 |
| 2022-09-01 | 5.17 | $5.23 | 14000 |
| 2022-08-31 | 5.18 | $5.25 | 14228 |
| 2022-08-30 | 5.18 | $5.24 | 59125 |
| 2022-08-29 | 5.20 | $5.16 | 50000 |
| 2022-08-26 | 5.24 | $5.28 | 22700 |
| 2022-08-25 | 5.26 | $5.31 | 17243 |
| 2022-08-24 | 5.27 | $5.21 | 32500 |
| 2022-08-23 | 5.32 | $5.17 | 64900 |
| 2022-08-22 | 5.40 | $5.25 | 21900 |
| 2022-08-19 | 5.47 | $5.32 | 66418 |
| 2022-08-18 | 5.53 | $5.43 | 22417 |
| 2022-08-17 | 5.57 | $5.38 | 54400 |
| 2022-08-16 | 5.64 | $5.57 | 41217 |
| 2022-08-15 | 5.66 | $5.53 | 9800 |
| 2022-08-12 | 5.70 | $5.45 | 85700 |
| 2022-08-11 | 5.77 | $5.62 | 62931 |
| 2022-08-10 | 5.80 | $5.76 | 20400 |
| 2022-08-09 | 5.80 | $5.65 | 43036 |
| 2022-08-08 | 5.82 | $5.63 | 36504 |
| 2022-08-05 | 5.86 | $5.69 | 21300 |
| 2022-08-04 | 5.89 | $5.84 | 14915 |
| 2022-08-03 | 5.87 | $5.87 | 12324 |
| 2022-08-02 | 5.83 | $5.80 | 14706 |
| 2022-08-01 | 5.81 | $5.75 | 29016 |
| 2022-07-29 | 5.79 | $5.76 | 26600 |
| 2022-07-28 | 5.77 | $5.70 | 11913 |
| 2022-07-27 | 5.76 | $5.71 | 13840 |
| 2022-07-26 | 5.74 | $5.73 | 10527 |
| 2022-07-25 | 5.71 | $5.75 | 12241 |
| 2022-07-22 | 5.66 | $5.81 | 9213 |
| 2022-07-21 | 5.59 | $5.80 | 11900 |
| 2022-07-20 | 5.50 | $5.82 | 7315 |
| 2022-07-19 | 5.38 | $5.64 | 10211 |
| 2022-07-18 | 5.29 | $5.47 | 17600 |
| 2022-07-15 | 5.24 | $5.52 | 8341 |
| 2022-07-14 | 5.17 | $5.48 | 25500 |
| 2022-07-13 | 5.09 | $5.37 | 26300 |
| 2022-07-12 | 5.03 | $5.00 | 50025 |
| 2022-07-11 | 5.08 | $5.05 | 12300 |
| 2022-07-08 | 5.13 | $5.02 | 39336 |
| 2022-07-07 | 5.21 | $5.03 | 34200 |
| 2022-07-06 | 5.30 | $5.12 | 27300 |
| 2022-07-05 | 5.38 | $5.37 | 5741 |
| 2022-07-01 | 5.40 | $5.50 | 14600 |
| 2022-06-30 | 5.39 | $5.40 | 9627 |
| 2022-06-29 | 5.41 | $5.41 | 16542 |
| 2022-06-28 | 5.43 | $5.49 | 21700 |
| 2022-06-27 | 5.43 | $5.57 | 42405 |
| 2022-06-24 | 5.41 | $5.70 | 19500 |
| 2022-06-23 | 5.34 | $5.51 | 45300 |
| 2022-06-22 | 5.33 | $5.40 | 18200 |
| 2022-06-21 | 5.35 | $5.41 | 42644 |
| 2022-06-17 | 5.37 | $5.17 | 14048 |
| 2022-06-16 | 5.48 | $5.09 | 30025 |
| 2022-06-15 | 5.64 | $5.35 | 23100 |
| 2022-06-14 | 5.76 | $5.43 | 21439 |
| 2022-06-13 | 5.87 | $5.52 | 43507 |
| 2022-06-10 | 5.98 | $6.04 | 26015 |
| 2022-06-09 | 5.96 | $5.89 | 13000 |
| 2022-06-08 | 5.97 | $5.95 | 19431 |
| 2022-06-07 | 5.97 | $5.96 | 16700 |
| 2022-06-06 | 5.96 | $6.10 | 46700 |
| 2022-06-03 | 5.90 | $5.95 | 13400 |
| 2022-06-02 | 5.88 | $6.06 | 12548 |
| 2022-06-01 | 5.82 | $5.95 | 17000 |
| 2022-05-31 | 5.79 | $5.88 | 46746 |
| 2022-05-27 | 5.77 | $5.90 | 23100 |
| 2022-05-26 | 5.74 | $5.78 | 32640 |
| 2022-05-25 | 5.74 | $5.83 | 30701 |
| 2022-05-24 | 5.73 | $5.69 | 18422 |
| 2022-05-23 | 5.76 | $5.79 | 22600 |
| 2022-05-20 | 5.77 | $5.73 | 30556 |
| 2022-05-19 | 5.80 | $5.76 | 29501 |
| 2022-05-18 | 5.83 | $5.86 | 23541 |
| 2022-05-17 | 5.84 | $5.89 | 15405 |
| 2022-05-16 | 5.84 | $5.87 | 25400 |
| 2022-05-13 | 5.85 | $5.86 | 24200 |
| 2022-05-12 | 5.86 | $5.88 | 16300 |
| 2022-05-11 | 5.87 | $5.99 | 61900 |
| 2022-05-10 | 5.85 | $6.00 | 43900 |
| 2022-05-09 | 5.83 | $5.84 | 34917 |
| 2022-05-06 | 5.85 | $5.89 | 11300 |
| 2022-05-05 | 5.86 | $5.92 | 8608 |
| 2022-05-04 | 5.87 | $5.97 | 7202 |
| 2022-05-03 | 5.87 | $5.94 | 3841 |
| 2022-05-02 | 5.88 | $5.89 | 15233 |
| 2022-04-29 | 5.90 | $5.88 | 12600 |
| 2022-04-28 | 5.94 | $5.95 | 18507 |
| 2022-04-27 | 5.96 | $5.82 | 44908 |
| 2022-04-26 | 6.04 | $5.75 | 28639 |
| 2022-04-25 | 6.15 | $5.90 | 34034 |
| 2022-04-22 | 6.24 | $6.03 | 21400 |
| 2022-04-21 | 6.31 | $6.08 | 45537 |
| 2022-04-20 | 6.38 | $6.26 | 12842 |
| 2022-04-19 | 6.40 | $6.39 | 22315 |
| 2022-04-18 | 6.39 | $6.38 | 19813 |
| 2022-04-14 | 6.38 | $6.34 | 9927 |
| 2022-04-13 | 6.38 | $6.33 | 4100 |
| 2022-04-12 | 6.37 | $6.31 | 35646 |
| 2022-04-11 | 6.38 | $6.35 | 36000 |
| 2022-04-08 | 6.36 | $6.34 | 8400 |
| 2022-04-07 | 6.35 | $6.39 | 14700 |
| 2022-04-06 | 6.32 | $6.32 | 70138 |
| 2022-04-05 | 6.30 | $6.44 | 35500 |
| 2022-04-04 | 6.24 | $6.31 | 6000 |
| 2022-04-01 | 6.21 | $6.20 | 32700 |
| 2022-03-31 | 6.20 | $6.12 | 19200 |
| 2022-03-30 | 6.22 | $6.15 | 22432 |
| 2022-03-29 | 6.23 | $6.30 | 12700 |
| 2022-03-28 | 6.19 | $6.16 | 31337 |
| 2022-03-25 | 6.19 | $6.28 | 25900 |
| 2022-03-24 | 6.15 | $6.23 | 53303 |
| 2022-03-23 | 6.11 | $6.07 | 19600 |
| 2022-03-22 | 6.12 | $6.10 | 26636 |
| 2022-03-21 | 6.13 | $5.97 | 21403 |
| 2022-03-18 | 6.17 | $6.05 | 40042 |
| 2022-03-17 | 6.20 | $6.08 | 62400 |
| 2022-03-16 | 6.22 | $6.05 | 69700 |
| 2022-03-15 | 6.26 | $6.31 | 28600 |
| 2022-03-14 | 6.22 | $6.17 | 79000 |
| 2022-03-11 | 6.21 | $6.32 | 27135 |
| 2022-03-10 | 6.16 | $6.19 | 19000 |
| 2022-03-09 | 6.13 | $6.08 | 13900 |
| 2022-03-08 | 6.14 | $6.12 | 30528 |
| 2022-03-07 | 6.13 | $6.22 | 27205 |
| 2022-03-04 | 6.09 | $6.21 | 30902 |
| 2022-03-03 | 6.04 | $6.10 | 13201 |
| 2022-03-02 | 6.01 | $6.14 | 45338 |
| 2022-03-01 | 5.97 | $6.08 | 42200 |
| 2022-02-28 | 5.94 | $6.04 | 11100 |
| 2022-02-25 | 5.91 | $6.07 | 16100 |
| 2022-02-24 | 5.87 | $5.96 | 57000 |
| 2022-02-23 | 5.86 | $5.72 | 35725 |
| 2022-02-22 | 5.92 | $5.81 | 26700 |
| 2022-02-18 | 5.98 | $6.01 | 25300 |
| 2022-02-17 | 5.98 | $5.97 | 26000 |
| 2022-02-16 | 5.99 | $6.09 | 12400 |
| 2022-02-15 | 5.97 | $6.11 | 27800 |
| 2022-02-14 | 5.94 | $6.04 | 57031 |
| 2022-02-11 | 5.93 | $5.91 | 20800 |
| 2022-02-10 | 5.96 | $6.01 | 18800 |
| 2022-02-09 | 5.96 | $6.07 | 30300 |
| 2022-02-08 | 5.95 | $6.15 | 20700 |
| 2022-02-07 | 5.92 | $6.10 | 25218 |
| 2022-02-04 | 5.90 | $6.07 | 59539 |
| 2022-02-03 | 5.88 | $5.94 | 37400 |
| 2022-02-02 | 5.91 | $6.12 | 28440 |
| 2022-02-01 | 5.88 | $6.13 | 26527 |
| 2022-01-31 | 5.86 | $6.04 | 31702 |
| 2022-01-28 | 5.86 | $5.97 | 30000 |
| 2022-01-27 | 5.88 | $5.88 | 24500 |
| 2022-01-26 | 5.95 | $5.90 | 41949 |
| 2022-01-25 | 6.03 | $6.03 | 37700 |
| 2022-01-24 | 6.08 | $5.85 | 77700 |
| 2022-01-21 | 6.21 | $5.94 | 51534 |
| 2022-01-20 | 6.35 | $6.25 | 39100 |
| 2022-01-19 | 6.41 | $6.32 | 44442 |
| 2022-01-18 | 6.47 | $6.25 | 30714 |
| 2022-01-14 | 6.57 | $6.42 | 48300 |
| 2022-01-13 | 6.64 | $6.59 | 29500 |
| 2022-01-12 | 6.66 | $6.59 | 21539 |
| 2022-01-11 | 6.70 | $6.61 | 46007 |
| 2022-01-10 | 6.73 | $6.52 | 27012 |
| 2022-01-07 | 6.80 | $6.65 | 18700 |
| 2022-01-06 | 6.85 | $6.62 | 41920 |
| 2022-01-05 | 6.91 | $6.73 | 40746 |
| 2022-01-04 | 6.95 | $6.85 | 35200 |
| 2022-01-03 | 6.96 | $6.80 | 54900 |
| 2021-12-31 | 6.99 | $6.88 | 28347 |
| 2021-12-30 | 6.99 | $6.99 | 20630 |
| 2021-12-29 | 6.96 | $6.98 | 30848 |
| 2021-12-28 | 6.92 | $7.00 | 31823 |
| 2021-12-27 | 6.87 | $6.99 | 25145 |
| 2021-12-23 | 6.80 | $7.05 | 45100 |
| 2021-12-22 | 6.70 | $6.87 | 51648 |
| 2021-12-21 | 6.64 | $6.69 | 22300 |
| 2021-12-20 | 6.62 | $6.64 | 53600 |
| 2021-12-17 | 6.60 | $6.73 | 52932 |
| 2021-12-16 | 6.56 | $6.58 | 35948 |
| 2021-12-15 | 6.55 | $6.57 | 62000 |
| 2021-12-14 | 6.55 | $6.62 | 73725 |
| 2021-12-13 | 6.53 | $6.59 | 109300 |
| 2021-12-10 | 6.51 | $6.60 | 63500 |
| 2021-12-09 | 6.49 | $6.45 | 39700 |
| 2021-12-08 | 6.51 | $6.60 | 54522 |
| 2021-12-07 | 6.49 | $6.55 | 68623 |
| 2021-12-06 | 6.48 | $6.45 | 47300 |
| 2021-12-03 | 6.50 | $6.46 | 31000 |
| 2021-12-02 | 6.52 | $6.48 | 48000 |
| 2021-12-01 | 6.54 | $6.48 | 55500 |
| 2021-11-30 | 6.56 | $6.52 | 34200 |
| 2021-11-29 | 6.58 | $6.54 | 40600 |
| 2021-11-26 | 6.59 | $6.53 | 58806 |
| 2021-11-24 | 6.61 | $6.54 | 39635 |
| 2021-11-23 | 6.63 | $6.55 | 32800 |
| 2021-11-22 | 6.65 | $6.57 | 56532 |
| 2021-11-19 | 6.66 | $6.62 | 31200 |
| 2021-11-18 | 6.67 | $6.68 | 32700 |
| 2021-11-17 | 6.65 | $6.56 | 42120 |
| 2021-11-16 | 6.67 | $6.71 | 51600 |
| 2021-11-15 | 6.64 | $6.50 | 145442 |
| 2021-11-12 | 6.68 | $6.59 | 42000 |
| 2021-11-11 | 6.69 | $6.63 | 28320 |
| 2021-11-10 | 6.69 | $6.62 | 20700 |
| 2021-11-09 | 6.69 | $6.67 | 22900 |
| 2021-11-08 | 6.67 | $6.66 | 37400 |
| 2021-11-05 | 6.65 | $6.65 | 16348 |
| 2021-11-04 | 6.63 | $6.61 | 9347 |
| 2021-11-03 | 6.61 | $6.62 | 27541 |
| 2021-11-02 | 6.59 | $6.59 | 32100 |
| 2021-11-01 | 6.57 | $6.57 | 18600 |
| 2021-10-29 | 6.55 | $6.54 | 17700 |
| 2021-10-28 | 6.53 | $6.53 | 8825 |
| 2021-10-27 | 6.51 | $6.48 | 23500 |
| 2021-10-26 | 6.51 | $6.53 | 26200 |
| 2021-10-25 | 6.48 | $6.52 | 52820 |
| 2021-10-22 | 6.45 | $6.51 | 53027 |
| 2021-10-21 | 6.41 | $6.43 | 37346 |
| 2021-10-20 | 6.40 | $6.45 | 33200 |
| 2021-10-19 | 6.37 | $6.47 | 20300 |
| 2021-10-18 | 6.33 | $6.43 | 26600 |
| 2021-10-15 | 6.29 | $6.37 | 39800 |
| 2021-10-14 | 6.26 | $6.33 | 32136 |
| 2021-10-13 | 6.25 | $6.34 | 15819 |
| 2021-10-12 | 6.22 | $6.35 | 23200 |
| 2021-10-11 | 6.18 | $6.34 | 32900 |
| 2021-10-08 | 6.15 | $6.32 | 35300 |
| 2021-10-07 | 6.11 | $6.26 | 20700 |
| 2021-10-06 | 6.08 | $6.21 | 32200 |
| 2021-10-05 | 6.07 | $6.14 | 40500 |
| 2021-10-04 | 6.08 | $6.01 | 46517 |
| 2021-10-01 | 6.13 | $6.07 | 45501 |
| 2021-09-30 | 6.18 | $6.08 | 49200 |
| 2021-09-29 | 6.23 | $6.11 | 78325 |
| 2021-09-28 | 6.29 | $6.27 | 63000 |
| 2021-09-27 | 6.31 | $6.32 | 83030 |
| 2021-09-24 | 6.33 | $6.32 | 63215 |
| 2021-09-23 | 6.34 | $6.32 | 61100 |
| 2021-09-22 | 6.37 | $6.29 | 65000 |
| 2021-09-21 | 6.40 | $6.32 | 23000 |
| 2021-09-20 | 6.44 | $6.29 | 30800 |
| 2021-09-17 | 6.49 | $6.38 | 17611 |
| 2021-09-16 | 6.53 | $6.40 | 40015 |
| 2021-09-15 | 6.57 | $6.41 | 55830 |
| 2021-09-14 | 6.61 | $6.55 | 21900 |
| 2021-09-13 | 6.62 | $6.58 | 120006 |
| 2021-09-10 | 6.62 | $6.61 | 34145 |
| 2021-09-09 | 6.60 | $6.63 | 48334 |
| 2021-09-08 | 6.58 | $6.61 | 60900 |
| 2021-09-07 | 6.56 | $6.61 | 42500 |
| 2021-09-03 | 6.53 | $6.64 | 80136 |
| 2021-09-02 | 6.49 | $6.53 | 38944 |
| 2021-09-01 | 6.47 | $6.53 | 56805 |
| 2021-08-31 | 6.45 | $6.45 | 28627 |
| 2021-08-30 | 6.44 | $6.45 | 36100 |
| 2021-08-27 | 6.44 | $6.48 | 52800 |
| 2021-08-26 | 6.43 | $6.39 | 34349 |
| 2021-08-25 | 6.44 | $6.44 | 46044 |
| 2021-08-24 | 6.44 | $6.45 | 39300 |
| 2021-08-23 | 6.43 | $6.42 | 50603 |
| 2021-08-20 | 6.44 | $6.40 | 30442 |
| 2021-08-19 | 6.45 | $6.36 | 23117 |
| 2021-08-18 | 6.48 | $6.45 | 21400 |
| 2021-08-17 | 6.48 | $6.46 | 18900 |
| 2021-08-16 | 6.48 | $6.46 | 18400 |
| 2021-08-13 | 6.48 | $6.44 | 16100 |
| 2021-08-12 | 6.49 | $6.50 | 27604 |
| 2021-08-11 | 6.47 | $6.51 | 30900 |
| 2021-08-10 | 6.45 | $6.49 | 24700 |
| 2021-08-09 | 6.44 | $6.51 | 16807 |
| 2021-08-06 | 6.41 | $6.46 | 15008 |
| 2021-08-05 | 6.39 | $6.45 | 28900 |
| 2021-08-04 | 6.38 | $6.40 | 27300 |
| 2021-08-03 | 6.37 | $6.43 | 27332 |
| 2021-08-02 | 6.36 | $6.39 | 29600 |
| 2021-07-30 | 6.35 | $6.39 | 37935 |
| 2021-07-29 | 6.35 | $6.45 | 31020 |
| 2021-07-28 | 6.32 | $6.42 | 21338 |
| 2021-07-27 | 6.30 | $6.34 | 28327 |
| 2021-07-26 | 6.30 | $6.35 | 28800 |
| 2021-07-23 | 6.30 | $6.39 | 7100 |
| 2021-07-22 | 6.29 | $6.35 | 18912 |
| 2021-07-21 | 6.29 | $6.36 | 27800 |
| 2021-07-20 | 6.29 | $6.33 | 29005 |
| 2021-07-19 | 6.30 | $6.17 | 38903 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
48.22
2026-07-17
Close Price
$4.60
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.20
Average
49.36
Maximum
74.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.22 | $4.60 | — |
| 2026-07-16 | 51.43 | $4.64 | 21700 |
| 2026-07-15 | 55.85 | $4.69 | 23800 |
| 2026-07-14 | 55.85 | $4.69 | 17700 |
| 2026-07-13 | 56.73 | $4.70 | 52800 |
| 2026-07-10 | 53.97 | $4.66 | 35103 |
| 2026-07-09 | 52.54 | $4.64 | 38941 |
| 2026-07-08 | 51.82 | $4.63 | 22400 |
| 2026-07-07 | 51.13 | $4.62 | 27100 |
| 2026-07-06 | 53.33 | $4.65 | 52500 |
| 2026-07-02 | 52.68 | $4.64 | 36800 |
| 2026-07-01 | 56.39 | $4.69 | 30500 |
| 2026-06-30 | 55.80 | $4.68 | 55200 |
| 2026-06-29 | 56.53 | $4.69 | 35200 |
| 2026-06-26 | 51.07 | $4.60 | 55900 |
| 2026-06-25 | 54.70 | $4.65 | 71833 |
| 2026-06-24 | 57.00 | $4.68 | 80800 |
| 2026-06-23 | 53.93 | $4.63 | 73648 |
| 2026-06-22 | 52.64 | $4.61 | 85600 |
| 2026-06-18 | 52.00 | $4.60 | 40900 |
| 2026-06-17 | 47.29 | $4.53 | 32100 |
| 2026-06-16 | 52.15 | $4.60 | 48200 |
| 2026-06-15 | 52.15 | $4.60 | 46411 |
| 2026-06-12 | 56.66 | $4.66 | 31838 |
| 2026-06-11 | 51.33 | $4.58 | 114205 |
| 2026-06-10 | 51.33 | $4.58 | 28244 |
| 2026-06-09 | 55.99 | $4.64 | 41406 |
| 2026-06-08 | 55.99 | $4.64 | 43200 |
| 2026-06-05 | 55.39 | $4.63 | 122231 |
| 2026-06-04 | 62.82 | $4.72 | 47527 |
| 2026-06-03 | 62.82 | $4.72 | 81000 |
| 2026-06-02 | 64.56 | $4.74 | 180700 |
| 2026-06-01 | 62.59 | $4.70 | 146126 |
| 2026-05-29 | 61.05 | $4.67 | 94106 |
| 2026-05-28 | 59.47 | $4.64 | 116600 |
| 2026-05-27 | 57.26 | $4.60 | 90100 |
| 2026-05-26 | 59.57 | $4.63 | 138000 |
| 2026-05-22 | 55.61 | $4.56 | 55000 |
| 2026-05-21 | 52.44 | $4.51 | 39800 |
| 2026-05-20 | 49.72 | $4.47 | 29207 |
| 2026-05-19 | 45.25 | $4.41 | 183100 |
| 2026-05-18 | 53.54 | $4.52 | 62300 |
| 2026-05-15 | 53.54 | $4.52 | 52228 |
| 2026-05-14 | 56.96 | $4.56 | 43726 |
| 2026-05-13 | 56.30 | $4.55 | 32269 |
| 2026-05-12 | 54.98 | $4.53 | 49378 |
| 2026-05-11 | 59.22 | $4.58 | 217103 |
| 2026-05-08 | 59.22 | $4.58 | 73600 |
| 2026-05-07 | 56.17 | $4.53 | 51506 |
| 2026-05-06 | 59.56 | $4.57 | 111526 |
| 2026-05-05 | 55.75 | $4.51 | 36900 |
| 2026-05-04 | 54.39 | $4.49 | 138800 |
| 2026-05-01 | 56.03 | $4.51 | 9800 |
| 2026-04-30 | 56.03 | $4.51 | 40199 |
| 2026-04-29 | 55.42 | $4.50 | 15712 |
| 2026-04-28 | 59.30 | $4.55 | 41000 |
| 2026-04-27 | 58.75 | $4.54 | 25900 |
| 2026-04-24 | 54.70 | $4.47 | 26618 |
| 2026-04-23 | 54.08 | $4.46 | 65276 |
| 2026-04-22 | 56.25 | $4.49 | 18400 |
| 2026-04-21 | 55.11 | $4.47 | 30505 |
| 2026-04-20 | 57.98 | $4.51 | 29300 |
| 2026-04-17 | 55.21 | $4.46 | 78500 |
| 2026-04-16 | 54.06 | $4.44 | 50076 |
| 2026-04-15 | 51.08 | $4.39 | 55905 |
| 2026-04-14 | 51.72 | $4.40 | 46416 |
| 2026-04-13 | 52.34 | $4.41 | 41800 |
| 2026-04-10 | 50.65 | $4.38 | 18641 |
| 2026-04-09 | 52.41 | $4.41 | 47508 |
| 2026-04-08 | 52.41 | $4.41 | 38200 |
| 2026-04-07 | 48.64 | $4.34 | 29100 |
| 2026-04-06 | 48.64 | $4.34 | 27741 |
| 2026-04-02 | 47.57 | $4.32 | 32100 |
| 2026-04-01 | 48.05 | $4.33 | 16000 |
| 2026-03-31 | 45.46 | $4.28 | 30721 |
| 2026-03-30 | 39.75 | $4.18 | 49442 |
| 2026-03-27 | 42.72 | $4.25 | 74333 |
| 2026-03-26 | 46.50 | $4.33 | 28056 |
| 2026-03-25 | 53.21 | $4.45 | 43300 |
| 2026-03-24 | 51.55 | $4.42 | 61600 |
| 2026-03-23 | 50.43 | $4.40 | 87508 |
| 2026-03-20 | 40.73 | $4.25 | 40049 |
| 2026-03-19 | 42.31 | $4.28 | 30800 |
| 2026-03-18 | 40.86 | $4.26 | 20545 |
| 2026-03-17 | 40.86 | $4.26 | 93827 |
| 2026-03-16 | 46.67 | $4.37 | 17500 |
| 2026-03-13 | 42.43 | $4.31 | 42917 |
| 2026-03-12 | 42.43 | $4.31 | 35802 |
| 2026-03-11 | 52.47 | $4.47 | 53200 |
| 2026-03-10 | 58.19 | $4.54 | 83838 |
| 2026-03-09 | 54.11 | $4.48 | 42500 |
| 2026-03-06 | 47.65 | $4.40 | 20600 |
| 2026-03-05 | 52.97 | $4.46 | 55691 |
| 2026-03-04 | 53.92 | $4.47 | 56539 |
| 2026-03-03 | 49.61 | $4.42 | 64686 |
| 2026-03-02 | 52.40 | $4.45 | 43617 |
| 2026-02-27 | 53.35 | $4.46 | 42100 |
| 2026-02-26 | 55.26 | $4.48 | 60400 |
| 2026-02-25 | 56.21 | $4.49 | 45101 |
| 2026-02-24 | 53.14 | $4.45 | 34594 |
| 2026-02-23 | 57.96 | $4.50 | 37000 |
| 2026-02-20 | 61.13 | $4.53 | 30400 |
| 2026-02-19 | 60.44 | $4.52 | 19900 |
| 2026-02-18 | 60.44 | $4.52 | 26800 |
| 2026-02-17 | 59.80 | $4.51 | 43448 |
| 2026-02-13 | 61.69 | $4.53 | 44400 |
| 2026-02-12 | 57.90 | $4.47 | 76319 |
| 2026-02-11 | 60.76 | $4.50 | 93100 |
| 2026-02-10 | 62.72 | $4.52 | 71736 |
| 2026-02-09 | 60.29 | $4.48 | 105227 |
| 2026-02-06 | 64.27 | $4.52 | 46400 |
| 2026-02-05 | 60.56 | $4.46 | 54400 |
| 2026-02-04 | 62.62 | $4.48 | 28131 |
| 2026-02-03 | 64.71 | $4.50 | 70022 |
| 2026-02-02 | 64.71 | $4.50 | 192608 |
| 2026-01-30 | 62.45 | $4.46 | 60420 |
| 2026-01-29 | 65.44 | $4.49 | 135900 |
| 2026-01-28 | 66.45 | $4.50 | 263806 |
| 2026-01-27 | 60.69 | $4.40 | 217736 |
| 2026-01-26 | 59.36 | $4.38 | 131700 |
| 2026-01-23 | 58.70 | $4.37 | 34300 |
| 2026-01-22 | 57.39 | $4.35 | 58300 |
| 2026-01-21 | 56.05 | $4.33 | 101600 |
| 2026-01-20 | 58.67 | $4.36 | 60000 |
| 2026-01-16 | 57.41 | $4.34 | 113500 |
| 2026-01-15 | 58.25 | $4.35 | 72200 |
| 2026-01-14 | 55.79 | $4.31 | 54223 |
| 2026-01-13 | 59.99 | $4.36 | 37849 |
| 2026-01-12 | 59.41 | $4.35 | 85741 |
| 2026-01-09 | 56.40 | $4.30 | 31000 |
| 2026-01-08 | 55.78 | $4.29 | 34200 |
| 2026-01-07 | 57.33 | $4.31 | 31200 |
| 2026-01-06 | 58.10 | $4.32 | 53223 |
| 2026-01-05 | 57.56 | $4.31 | 146900 |
| 2026-01-02 | 52.29 | $4.22 | 128517 |
| 2025-12-31 | 47.47 | $4.15 | 17700 |
| 2025-12-30 | 48.81 | $4.17 | 35308 |
| 2025-12-29 | 48.12 | $4.16 | 33200 |
| 2025-12-26 | 53.65 | $4.24 | 28200 |
| 2025-12-24 | 54.39 | $4.25 | 34316 |
| 2025-12-23 | 53.79 | $4.24 | 64239 |
| 2025-12-22 | 51.32 | $4.20 | 103400 |
| 2025-12-19 | 45.05 | $4.11 | 133400 |
| 2025-12-18 | 38.34 | $4.03 | 104317 |
| 2025-12-17 | 38.91 | $4.04 | 33800 |
| 2025-12-16 | 40.03 | $4.06 | 28815 |
| 2025-12-15 | 42.34 | $4.10 | 21632 |
| 2025-12-12 | 44.15 | $4.13 | 37933 |
| 2025-12-11 | 55.46 | $4.28 | 39010 |
| 2025-12-10 | 56.38 | $4.29 | 41839 |
| 2025-12-09 | 56.38 | $4.29 | 91000 |
| 2025-12-08 | 53.62 | $4.25 | 40140 |
| 2025-12-05 | 52.91 | $4.24 | 47100 |
| 2025-12-04 | 57.95 | $4.30 | 48800 |
| 2025-12-03 | 51.35 | $4.21 | 22517 |
| 2025-12-02 | 51.35 | $4.21 | 37800 |
| 2025-12-01 | 52.17 | $4.22 | 56700 |
| 2025-11-28 | 52.17 | $4.22 | 15900 |
| 2025-11-26 | 50.00 | $4.19 | 18900 |
| 2025-11-25 | 46.14 | $4.14 | 31000 |
| 2025-11-24 | 45.33 | $4.13 | 50131 |
| 2025-11-21 | 40.26 | $4.07 | 60341 |
| 2025-11-20 | 39.37 | $4.06 | 41300 |
| 2025-11-19 | 40.52 | $4.08 | 28900 |
| 2025-11-18 | 39.68 | $4.07 | 71600 |
| 2025-11-17 | 38.87 | $4.06 | 68013 |
| 2025-11-14 | 43.95 | $4.15 | 50422 |
| 2025-11-13 | 43.16 | $4.14 | 33300 |
| 2025-11-12 | 48.30 | $4.22 | 34422 |
| 2025-11-11 | 51.98 | $4.27 | 73100 |
| 2025-11-10 | 51.27 | $4.26 | 71521 |
| 2025-11-07 | 49.87 | $4.24 | 36121 |
| 2025-11-06 | 52.75 | $4.28 | 34000 |
| 2025-11-05 | 55.80 | $4.32 | 31000 |
| 2025-11-04 | 59.91 | $4.37 | 75534 |
| 2025-11-03 | 58.76 | $4.35 | 48600 |
| 2025-10-31 | 59.57 | $4.36 | 47446 |
| 2025-10-30 | 56.10 | $4.30 | 83121 |
| 2025-10-29 | 61.09 | $4.36 | 122545 |
| 2025-10-28 | 58.14 | $4.31 | 79408 |
| 2025-10-27 | 59.86 | $4.33 | 96400 |
| 2025-10-24 | 57.47 | $4.29 | 106819 |
| 2025-10-23 | 59.15 | $4.31 | 81000 |
| 2025-10-22 | 56.10 | $4.26 | 55226 |
| 2025-10-21 | 56.91 | $4.27 | 38410 |
| 2025-10-20 | 61.07 | $4.32 | 143738 |
| 2025-10-17 | 54.79 | $4.22 | 75000 |
| 2025-10-16 | 61.37 | $4.29 | 52900 |
| 2025-10-15 | 64.53 | $4.32 | 146400 |
| 2025-10-14 | 62.71 | $4.29 | 70200 |
| 2025-10-13 | 62.71 | $4.29 | 131000 |
| 2025-10-10 | 61.52 | $4.27 | 156200 |
| 2025-10-09 | 64.45 | $4.30 | 96100 |
| 2025-10-08 | 63.91 | $4.29 | 152100 |
| 2025-10-07 | 60.45 | $4.23 | 90200 |
| 2025-10-06 | 62.34 | $4.25 | 106232 |
| 2025-10-03 | 62.34 | $4.25 | 223012 |
| 2025-10-02 | 56.87 | $4.16 | 134116 |
| 2025-10-01 | 59.61 | $4.19 | 102113 |
| 2025-09-30 | 55.54 | $4.13 | 65400 |
| 2025-09-29 | 56.44 | $4.14 | 63326 |
| 2025-09-26 | 55.05 | $4.12 | 380007 |
| 2025-09-25 | 62.63 | $4.20 | 104502 |
| 2025-09-24 | 59.30 | $4.15 | 112705 |
| 2025-09-23 | 59.30 | $4.15 | 116626 |
| 2025-09-22 | 58.64 | $4.14 | 91541 |
| 2025-09-19 | 55.16 | $4.09 | 58300 |
| 2025-09-18 | 55.16 | $4.09 | 38300 |
| 2025-09-17 | 50.67 | $4.03 | 252900 |
| 2025-09-16 | 57.00 | $4.10 | 53100 |
| 2025-09-15 | 73.09 | $4.23 | 299610 |
| 2025-09-12 | 71.32 | $4.20 | 107105 |
| 2025-09-11 | 67.21 | $4.14 | 183000 |
| 2025-09-10 | 66.45 | $4.13 | 96800 |
| 2025-09-09 | 63.20 | $4.09 | 102800 |
| 2025-09-08 | 67.88 | $4.12 | 57236 |
| 2025-09-05 | 62.62 | $4.06 | 70600 |
| 2025-09-04 | 67.90 | $4.09 | 98200 |
| 2025-09-03 | 66.09 | $4.07 | 47600 |
| 2025-09-02 | 65.15 | $4.06 | 87900 |
| 2025-08-29 | 66.91 | $4.07 | 60735 |
| 2025-08-28 | 66.04 | $4.06 | 107606 |
| 2025-08-27 | 65.17 | $4.05 | 50400 |
| 2025-08-26 | 64.31 | $4.04 | 55000 |
| 2025-08-25 | 63.44 | $4.03 | 95102 |
| 2025-08-22 | 62.58 | $4.02 | 170700 |
| 2025-08-21 | 59.89 | $3.99 | 7515 |
| 2025-08-20 | 58.96 | $3.98 | 54300 |
| 2025-08-19 | 58.03 | $3.97 | 60700 |
| 2025-08-18 | 63.49 | $4.01 | 85700 |
| 2025-08-15 | 61.78 | $3.99 | 55347 |
| 2025-08-14 | 63.18 | $4.00 | 95500 |
| 2025-08-13 | 61.53 | $3.98 | 83000 |
| 2025-08-12 | 60.68 | $3.97 | 84800 |
| 2025-08-11 | 58.98 | $3.95 | 49900 |
| 2025-08-08 | 60.22 | $3.96 | 52918 |
| 2025-08-07 | 57.68 | $3.93 | 35500 |
| 2025-08-06 | 56.81 | $3.92 | 24728 |
| 2025-08-05 | 55.05 | $3.90 | 61900 |
| 2025-08-04 | 62.28 | $3.96 | 25200 |
| 2025-08-01 | 56.90 | $3.90 | 43000 |
| 2025-07-31 | 61.04 | $3.93 | 63818 |
| 2025-07-30 | 62.48 | $3.94 | 51537 |
| 2025-07-29 | 59.78 | $3.91 | 50628 |
| 2025-07-28 | 64.17 | $3.94 | 38500 |
| 2025-07-25 | 64.17 | $3.94 | 53100 |
| 2025-07-24 | 62.51 | $3.92 | 21600 |
| 2025-07-23 | 63.91 | $3.93 | 61719 |
| 2025-07-22 | 61.45 | $3.90 | 57600 |
| 2025-07-21 | 64.23 | $3.92 | 126700 |
| 2025-07-18 | 61.76 | $3.89 | 108200 |
| 2025-07-17 | 60.91 | $3.88 | 91800 |
| 2025-07-16 | 58.25 | $3.85 | 38800 |
| 2025-07-15 | 58.25 | $3.85 | 28112 |
| 2025-07-14 | 58.25 | $3.85 | 35819 |
| 2025-07-11 | 58.25 | $3.85 | 46200 |
| 2025-07-10 | 59.35 | $3.86 | 62900 |
| 2025-07-09 | 57.05 | $3.83 | 25457 |
| 2025-07-08 | 58.09 | $3.84 | 32314 |
| 2025-07-07 | 57.35 | $3.83 | 41600 |
| 2025-07-03 | 59.34 | $3.85 | 49800 |
| 2025-07-02 | 58.66 | $3.84 | 40400 |
| 2025-07-01 | 57.30 | $3.82 | 49700 |
| 2025-06-30 | 58.20 | $3.83 | 70000 |
| 2025-06-27 | 56.23 | $3.80 | 60600 |
| 2025-06-26 | 57.96 | $3.82 | 16503 |
| 2025-06-25 | 56.03 | $3.79 | 31000 |
| 2025-06-24 | 56.86 | $3.80 | 74700 |
| 2025-06-23 | 54.96 | $3.77 | 108200 |
| 2025-06-20 | 59.08 | $3.82 | 78400 |
| 2025-06-18 | 53.81 | $3.74 | 8300 |
| 2025-06-17 | 50.81 | $3.70 | 11500 |
| 2025-06-16 | 52.43 | $3.72 | 147119 |
| 2025-06-13 | 52.43 | $3.72 | 78315 |
| 2025-06-12 | 64.49 | $3.85 | 84802 |
| 2025-06-11 | 63.26 | $3.83 | 75040 |
| 2025-06-10 | 62.00 | $3.81 | 47300 |
| 2025-06-09 | 63.03 | $3.82 | 88681 |
| 2025-06-06 | 61.20 | $3.79 | 62003 |
| 2025-06-05 | 59.95 | $3.77 | 40626 |
| 2025-06-04 | 58.02 | $3.74 | 41636 |
| 2025-06-03 | 56.69 | $3.72 | 73500 |
| 2025-06-02 | 56.04 | $3.71 | 47118 |
| 2025-05-30 | 55.39 | $3.70 | 21234 |
| 2025-05-29 | 54.76 | $3.69 | 53800 |
| 2025-05-28 | 50.08 | $3.62 | 123700 |
| 2025-05-27 | 55.54 | $3.69 | 49512 |
| 2025-05-23 | 51.21 | $3.63 | 36626 |
| 2025-05-22 | 52.01 | $3.64 | 39800 |
| 2025-05-21 | 51.29 | $3.63 | 31800 |
| 2025-05-20 | 55.26 | $3.68 | 47500 |
| 2025-05-19 | 56.93 | $3.70 | 48832 |
| 2025-05-16 | 56.30 | $3.69 | 39200 |
| 2025-05-15 | 57.91 | $3.71 | 25343 |
| 2025-05-14 | 56.73 | $3.69 | 28400 |
| 2025-05-13 | 54.32 | $3.65 | 32700 |
| 2025-05-12 | 51.76 | $3.61 | 51600 |
| 2025-05-09 | 50.44 | $3.59 | 33200 |
| 2025-05-08 | 47.00 | $3.54 | 55718 |
| 2025-05-07 | 48.93 | $3.57 | 39030 |
| 2025-05-06 | 48.93 | $3.57 | 73702 |
| 2025-05-05 | 47.63 | $3.55 | 44600 |
| 2025-05-02 | 46.34 | $3.53 | 75609 |
| 2025-05-01 | 46.34 | $3.53 | 32700 |
| 2025-04-30 | 44.48 | $3.50 | 40543 |
| 2025-04-29 | 45.48 | $3.52 | 35025 |
| 2025-04-28 | 44.89 | $3.51 | 67112 |
| 2025-04-25 | 45.35 | $3.52 | 44100 |
| 2025-04-24 | 42.53 | $3.47 | 37900 |
| 2025-04-23 | 38.93 | $3.41 | 70819 |
| 2025-04-22 | 38.93 | $3.41 | 39900 |
| 2025-04-21 | 37.15 | $3.38 | 39300 |
| 2025-04-17 | 35.97 | $3.36 | 96900 |
| 2025-04-16 | 37.65 | $3.41 | 23313 |
| 2025-04-15 | 39.03 | $3.45 | 86900 |
| 2025-04-14 | 40.08 | $3.48 | 15500 |
| 2025-04-11 | 40.78 | $3.50 | 13600 |
| 2025-04-10 | 36.04 | $3.41 | 32629 |
| 2025-04-09 | 39.73 | $3.52 | 47611 |
| 2025-04-08 | 36.36 | $3.46 | 58535 |
| 2025-04-07 | 21.79 | $3.25 | 165437 |
| 2025-04-04 | 28.99 | $3.49 | 144016 |
| 2025-04-03 | 36.08 | $3.64 | 48700 |
| 2025-04-02 | 43.48 | $3.75 | 24000 |
| 2025-04-01 | 41.40 | $3.73 | 45100 |
| 2025-03-31 | 42.14 | $3.74 | 64200 |
| 2025-03-28 | 46.88 | $3.80 | 25400 |
| 2025-03-27 | 45.92 | $3.79 | 12500 |
| 2025-03-26 | 45.92 | $3.79 | 32600 |
| 2025-03-25 | 50.93 | $3.85 | 71100 |
| 2025-03-24 | 46.29 | $3.80 | 123600 |
| 2025-03-21 | 42.13 | $3.76 | 62400 |
| 2025-03-20 | 42.13 | $3.76 | 32200 |
| 2025-03-19 | 41.10 | $3.75 | 43800 |
| 2025-03-18 | 37.96 | $3.72 | 54819 |
| 2025-03-17 | 47.61 | $3.84 | 41105 |
| 2025-03-14 | 50.67 | $3.87 | 12113 |
| 2025-03-13 | 42.48 | $3.80 | 25741 |
| 2025-03-12 | 42.48 | $3.80 | 15523 |
| 2025-03-11 | 43.41 | $3.81 | 30500 |
| 2025-03-10 | 46.30 | $3.84 | 68619 |
| 2025-03-07 | 45.14 | $3.83 | 28600 |
| 2025-03-06 | 46.08 | $3.84 | 67136 |
| 2025-03-05 | 43.86 | $3.82 | 19127 |
| 2025-03-04 | 44.74 | $3.83 | 31309 |
| 2025-03-03 | 45.60 | $3.84 | 72407 |
| 2025-02-28 | 44.58 | $3.83 | 45824 |
| 2025-02-27 | 43.58 | $3.82 | 29000 |
| 2025-02-26 | 46.80 | $3.86 | 59402 |
| 2025-02-25 | 52.32 | $3.92 | 18346 |
| 2025-02-24 | 52.32 | $3.92 | 34000 |
| 2025-02-21 | 55.26 | $3.95 | 112814 |
| 2025-02-20 | 56.26 | $3.96 | 41500 |
| 2025-02-19 | 56.26 | $3.96 | 38100 |
| 2025-02-18 | 56.26 | $3.96 | 73000 |
| 2025-02-14 | 54.12 | $3.93 | 65316 |
| 2025-02-13 | 54.12 | $3.93 | 17200 |
| 2025-02-12 | 53.43 | $3.92 | 36417 |
| 2025-02-11 | 50.64 | $3.88 | 35119 |
| 2025-02-10 | 52.12 | $3.90 | 29500 |
| 2025-02-07 | 49.29 | $3.86 | 22125 |
| 2025-02-06 | 51.46 | $3.89 | 46616 |
| 2025-02-05 | 50.78 | $3.88 | 25828 |
| 2025-02-04 | 50.11 | $3.87 | 33300 |
| 2025-02-03 | 48.78 | $3.85 | 22000 |
| 2025-01-31 | 50.04 | $3.87 | 50400 |
| 2025-01-30 | 53.32 | $3.92 | 21440 |
| 2025-01-29 | 50.22 | $3.87 | 8200 |
| 2025-01-28 | 51.52 | $3.89 | 84700 |
| 2025-01-27 | 52.82 | $3.91 | 61600 |
| 2025-01-24 | 52.82 | $3.91 | 25200 |
| 2025-01-23 | 52.28 | $3.90 | 16547 |
| 2025-01-22 | 52.28 | $3.90 | 21500 |
| 2025-01-21 | 48.54 | $3.83 | 37812 |
| 2025-01-17 | 51.26 | $3.88 | 53849 |
| 2025-01-16 | 46.73 | $3.80 | 58200 |
| 2025-01-15 | 50.05 | $3.86 | 18000 |
| 2025-01-14 | 45.11 | $3.78 | 21600 |
| 2025-01-13 | 46.19 | $3.80 | 13641 |
| 2025-01-10 | 44.28 | $3.77 | 16102 |
| 2025-01-08 | 48.66 | $3.85 | 42400 |
| 2025-01-07 | 48.05 | $3.84 | 32900 |
| 2025-01-06 | 49.16 | $3.86 | 47402 |
| 2025-01-03 | 46.83 | $3.82 | 59202 |
| 2025-01-02 | 45.03 | $3.79 | 15420 |
| 2024-12-31 | 46.01 | $3.81 | 61515 |
| 2024-12-30 | 43.06 | $3.76 | 56600 |
| 2024-12-27 | 46.97 | $3.84 | 87924 |
| 2024-12-26 | 49.08 | $3.88 | 20900 |
| 2024-12-24 | 46.20 | $3.83 | 24900 |
| 2024-12-23 | 42.50 | $3.77 | 31816 |
| 2024-12-20 | 49.52 | $3.90 | 72800 |
| 2024-12-19 | 42.59 | $3.80 | 52136 |
| 2024-12-18 | 41.05 | $3.78 | 48000 |
| 2024-12-17 | 43.84 | $3.83 | 12700 |
| 2024-12-16 | 46.87 | $3.88 | 48600 |
| 2024-12-13 | 50.86 | $3.94 | 68439 |
| 2024-12-12 | 57.91 | $4.03 | 42147 |
| 2024-12-11 | 57.91 | $4.03 | 42800 |
| 2024-12-10 | 62.23 | $4.08 | 71000 |
| 2024-12-09 | 58.07 | $4.01 | 85535 |
| 2024-12-06 | 63.79 | $4.07 | 41800 |
| 2024-12-05 | 69.18 | $4.12 | 45629 |
| 2024-12-04 | 66.49 | $4.07 | 89600 |
| 2024-12-03 | 67.61 | $4.08 | 163100 |
| 2024-12-02 | 65.39 | $4.04 | 121800 |
| 2024-11-29 | 64.82 | $4.03 | 74323 |
| 2024-11-27 | 63.68 | $4.01 | 61816 |
| 2024-11-26 | 61.92 | $3.98 | 59400 |
| 2024-11-25 | 63.88 | $4.00 | 44329 |
| 2024-11-22 | 62.76 | $3.98 | 52744 |
| 2024-11-21 | 61.03 | $3.95 | 120300 |
| 2024-11-20 | 65.86 | $4.00 | 75606 |
| 2024-11-19 | 62.48 | $3.94 | 80500 |
| 2024-11-18 | 59.28 | $3.89 | 35100 |
| 2024-11-15 | 53.23 | $3.81 | 47700 |
| 2024-11-14 | 52.39 | $3.80 | 44500 |
| 2024-11-13 | 57.28 | $3.85 | 45600 |
| 2024-11-12 | 58.31 | $3.86 | 46636 |
| 2024-11-11 | 61.47 | $3.89 | 63300 |
| 2024-11-08 | 58.63 | $3.85 | 32536 |
| 2024-11-07 | 56.34 | $3.82 | 51000 |
| 2024-11-06 | 55.56 | $3.81 | 83435 |
| 2024-11-05 | 49.56 | $3.74 | 33800 |
| 2024-11-04 | 47.64 | $3.72 | 90300 |
| 2024-11-01 | 46.68 | $3.71 | 38100 |
| 2024-10-31 | 41.57 | $3.66 | 31017 |
| 2024-10-30 | 44.83 | $3.70 | 44800 |
| 2024-10-29 | 42.70 | $3.68 | 57400 |
| 2024-10-28 | 44.33 | $3.70 | 10500 |
| 2024-10-25 | 45.15 | $3.71 | 27500 |
| 2024-10-24 | 43.15 | $3.69 | 40000 |
| 2024-10-23 | 43.15 | $3.69 | 22830 |
| 2024-10-22 | 47.01 | $3.74 | 63100 |
| 2024-10-21 | 47.01 | $3.74 | 106770 |
| 2024-10-18 | 45.24 | $3.72 | 18100 |
| 2024-10-17 | 48.30 | $3.76 | 26900 |
| 2024-10-16 | 47.46 | $3.75 | 30929 |
| 2024-10-15 | 46.63 | $3.74 | 39100 |
| 2024-10-14 | 45.82 | $3.73 | 29410 |
| 2024-10-11 | 45.82 | $3.73 | 93300 |
| 2024-10-10 | 45.07 | $3.72 | 48000 |
| 2024-10-09 | 46.29 | $3.74 | 27420 |
| 2024-10-08 | 46.29 | $3.74 | 22800 |
| 2024-10-07 | 46.86 | $3.75 | 44100 |
| 2024-10-04 | 45.58 | $3.73 | 29000 |
| 2024-10-03 | 42.27 | $3.68 | 43000 |
| 2024-10-02 | 40.91 | $3.66 | 34134 |
| 2024-10-01 | 41.85 | $3.68 | 71600 |
| 2024-09-30 | 41.21 | $3.67 | 164500 |
| 2024-09-27 | 40.58 | $3.66 | 23683 |
| 2024-09-26 | 39.36 | $3.64 | 114400 |
| 2024-09-25 | 41.81 | $3.70 | 81900 |
| 2024-09-24 | 42.65 | $3.72 | 105737 |
| 2024-09-23 | 47.15 | $3.82 | 145708 |
| 2024-09-20 | 50.71 | $3.89 | 67138 |
| 2024-09-19 | 48.05 | $3.84 | 94100 |
| 2024-09-18 | 49.57 | $3.87 | 91447 |
| 2024-09-17 | 49.57 | $3.87 | 109500 |
| 2024-09-16 | 55.39 | $3.98 | 57110 |
| 2024-09-13 | 62.34 | $4.09 | 42337 |
| 2024-09-12 | 61.93 | $4.08 | 21543 |
| 2024-09-11 | 59.84 | $4.03 | 134311 |
| 2024-09-10 | 70.93 | $4.18 | 87212 |
| 2024-09-09 | 74.43 | $4.22 | 109400 |
| 2024-09-06 | 73.17 | $4.18 | 53333 |
| 2024-09-05 | 70.41 | $4.10 | 41880 |
| 2024-09-04 | 68.48 | $4.05 | 41600 |
| 2024-09-03 | 65.49 | $3.98 | 123449 |
| 2024-08-30 | 66.35 | $3.99 | 104008 |
| 2024-08-29 | 58.67 | $3.84 | 93100 |
| 2024-08-28 | 56.14 | $3.80 | 45322 |
| 2024-08-27 | 59.61 | $3.84 | 74834 |
| 2024-08-26 | 55.71 | $3.78 | 31300 |
| 2024-08-23 | 56.58 | $3.79 | 30908 |
| 2024-08-22 | 53.85 | $3.75 | 18130 |
| 2024-08-21 | 52.43 | $3.73 | 33311 |
| 2024-08-20 | 54.83 | $3.76 | 34100 |
| 2024-08-19 | 52.05 | $3.72 | 34400 |
| 2024-08-16 | 51.34 | $3.71 | 71100 |
| 2024-08-15 | 56.96 | $3.78 | 45800 |
| 2024-08-14 | 51.15 | $3.70 | 13000 |
| 2024-08-13 | 50.36 | $3.69 | 26718 |
| 2024-08-12 | 47.09 | $3.65 | 17007 |
| 2024-08-09 | 49.41 | $3.68 | 22902 |
| 2024-08-08 | 52.70 | $3.72 | 39500 |
| 2024-08-07 | 54.42 | $3.74 | 7900 |
| 2024-08-06 | 50.59 | $3.69 | 14604 |
| 2024-08-05 | 46.29 | $3.64 | 92628 |
| 2024-08-02 | 57.73 | $3.76 | 48245 |
| 2024-08-01 | 57.73 | $3.76 | 25800 |
| 2024-07-31 | 63.64 | $3.81 | 50900 |
| 2024-07-30 | 61.38 | $3.78 | 116900 |
| 2024-07-29 | 59.81 | $3.76 | 43200 |
| 2024-07-26 | 58.18 | $3.74 | 12541 |
| 2024-07-25 | 56.52 | $3.72 | 37341 |
| 2024-07-24 | 52.95 | $3.68 | 12332 |
| 2024-07-23 | 52.95 | $3.68 | 41900 |
| 2024-07-22 | 54.98 | $3.70 | 43400 |
| 2024-07-19 | 59.32 | $3.74 | 25700 |
| 2024-07-18 | 51.08 | $3.65 | 22000 |
| 2024-07-17 | 57.19 | $3.70 | 7500 |
| 2024-07-16 | 57.19 | $3.70 | 39300 |
| 2024-07-15 | 56.24 | $3.69 | 77800 |
| 2024-07-12 | 55.31 | $3.68 | 81638 |
| 2024-07-11 | 52.40 | $3.65 | 33932 |
| 2024-07-10 | 52.40 | $3.65 | 38947 |
| 2024-07-09 | 52.40 | $3.65 | 20000 |
| 2024-07-08 | 55.49 | $3.68 | 23600 |
| 2024-07-05 | 55.49 | $3.68 | 74913 |
| 2024-07-03 | 52.99 | $3.65 | 22537 |
| 2024-07-02 | 52.99 | $3.65 | 5700 |
| 2024-07-01 | 54.85 | $3.67 | 37400 |
| 2024-06-28 | 54.08 | $3.66 | 55300 |
| 2024-06-27 | 50.93 | $3.62 | 25400 |
| 2024-06-26 | 48.40 | $3.59 | 26800 |
| 2024-06-25 | 50.89 | $3.62 | 27200 |
| 2024-06-24 | 45.57 | $3.56 | 69900 |
| 2024-06-21 | 42.61 | $3.53 | 112727 |
| 2024-06-20 | 41.61 | $3.52 | 78600 |
| 2024-06-18 | 40.63 | $3.51 | 29100 |
| 2024-06-17 | 43.41 | $3.55 | 42329 |
| 2024-06-14 | 43.41 | $3.55 | 38949 |
| 2024-06-13 | 45.52 | $3.58 | 21705 |
| 2024-06-12 | 54.82 | $3.69 | 69700 |
| 2024-06-11 | 49.47 | $3.63 | 47443 |
| 2024-06-10 | 51.40 | $3.65 | 47927 |
| 2024-06-07 | 53.37 | $3.67 | 46100 |
| 2024-06-06 | 51.61 | $3.65 | 67632 |
| 2024-06-05 | 53.53 | $3.67 | 75300 |
| 2024-06-04 | 53.53 | $3.67 | 41900 |
| 2024-06-03 | 57.40 | $3.71 | 19600 |
| 2024-05-31 | 56.65 | $3.70 | 68000 |
| 2024-05-30 | 51.87 | $3.64 | 37621 |
| 2024-05-29 | 52.79 | $3.65 | 16000 |
| 2024-05-28 | 51.14 | $3.63 | 26231 |
| 2024-05-24 | 52.90 | $3.65 | 11117 |
| 2024-05-23 | 50.47 | $3.62 | 35912 |
| 2024-05-22 | 54.95 | $3.67 | 54129 |
| 2024-05-21 | 54.95 | $3.67 | 21300 |
| 2024-05-20 | 52.68 | $3.64 | 84100 |
| 2024-05-17 | 56.28 | $3.68 | 19700 |
| 2024-05-16 | 57.21 | $3.69 | 28400 |
| 2024-05-15 | 62.07 | $3.74 | 36530 |
| 2024-05-14 | 52.95 | $3.62 | 19828 |
| 2024-05-13 | 50.09 | $3.59 | 37600 |
| 2024-05-10 | 51.07 | $3.60 | 20304 |
| 2024-05-09 | 54.09 | $3.63 | 38200 |
| 2024-05-08 | 56.19 | $3.65 | 30670 |
| 2024-05-07 | 55.37 | $3.64 | 51643 |
| 2024-05-06 | 54.56 | $3.63 | 35500 |
| 2024-05-03 | 52.07 | $3.60 | 34046 |
| 2024-05-02 | 50.35 | $3.58 | 20244 |
| 2024-05-01 | 45.73 | $3.53 | 17000 |
| 2024-04-30 | 44.75 | $3.52 | 28512 |
| 2024-04-29 | 45.53 | $3.53 | 32733 |
| 2024-04-26 | 45.53 | $3.53 | 17401 |
| 2024-04-25 | 41.87 | $3.49 | 9900 |
| 2024-04-24 | 43.97 | $3.52 | 19626 |
| 2024-04-23 | 44.68 | $3.53 | 34700 |
| 2024-04-22 | 42.01 | $3.50 | 15001 |
| 2024-04-19 | 38.24 | $3.46 | 47028 |
| 2024-04-18 | 38.24 | $3.46 | 48919 |
| 2024-04-17 | 35.39 | $3.43 | 65448 |
| 2024-04-16 | 33.44 | $3.41 | 47516 |
| 2024-04-15 | 35.47 | $3.45 | 63423 |
| 2024-04-12 | 40.75 | $3.54 | 51114 |
| 2024-04-11 | 47.47 | $3.63 | 24900 |
| 2024-04-10 | 45.58 | $3.61 | 48743 |
| 2024-04-09 | 50.79 | $3.67 | 12139 |
| 2024-04-08 | 48.94 | $3.65 | 29600 |
| 2024-04-05 | 47.05 | $3.63 | 30915 |
| 2024-04-04 | 47.89 | $3.64 | 33914 |
| 2024-04-03 | 51.39 | $3.68 | 57400 |
| 2024-04-02 | 49.64 | $3.66 | 29500 |
| 2024-04-01 | 52.32 | $3.69 | 51608 |
| 2024-03-28 | 54.18 | $3.71 | 47547 |
| 2024-03-27 | 54.18 | $3.71 | 43937 |
| 2024-03-26 | 50.20 | $3.66 | 44042 |
| 2024-03-25 | 51.91 | $3.68 | 17548 |
| 2024-03-22 | 52.77 | $3.69 | 43040 |
| 2024-03-21 | 56.29 | $3.73 | 143816 |
| 2024-03-20 | 53.33 | $3.69 | 35411 |
| 2024-03-19 | 51.78 | $3.67 | 44818 |
| 2024-03-18 | 51.00 | $3.66 | 59900 |
| 2024-03-15 | 50.25 | $3.65 | 35620 |
| 2024-03-14 | 54.23 | $3.70 | 23704 |
| 2024-03-13 | 54.23 | $3.70 | 101500 |
| 2024-03-12 | 64.38 | $3.81 | 369000 |
| 2024-03-11 | 57.51 | $3.71 | 89934 |
| 2024-03-08 | 56.72 | $3.70 | 32000 |
| 2024-03-07 | 54.29 | $3.67 | 42400 |
| 2024-03-06 | 52.61 | $3.65 | 61325 |
| 2024-03-05 | 49.04 | $3.61 | 96028 |
| 2024-03-04 | 54.94 | $3.67 | 49219 |
| 2024-03-01 | 50.20 | $3.62 | 38740 |
| 2024-02-29 | 48.12 | $3.60 | 31500 |
| 2024-02-28 | 47.08 | $3.59 | 36545 |
| 2024-02-27 | 48.00 | $3.60 | 30402 |
| 2024-02-26 | 48.00 | $3.60 | 55414 |
| 2024-02-23 | 48.86 | $3.61 | 55801 |
| 2024-02-22 | 51.49 | $3.64 | 43700 |
| 2024-02-21 | 46.97 | $3.59 | 50300 |
| 2024-02-20 | 51.53 | $3.64 | 22700 |
| 2024-02-16 | 53.51 | $3.66 | 61100 |
| 2024-02-15 | 58.88 | $3.71 | 36948 |
| 2024-02-14 | 56.39 | $3.68 | 34900 |
| 2024-02-13 | 53.72 | $3.65 | 34221 |
| 2024-02-12 | 58.23 | $3.69 | 61812 |
| 2024-02-09 | 56.49 | $3.67 | 21814 |
| 2024-02-08 | 53.76 | $3.64 | 42705 |
| 2024-02-07 | 53.76 | $3.64 | 40819 |
| 2024-02-06 | 52.87 | $3.63 | 37500 |
| 2024-02-05 | 49.14 | $3.59 | 92317 |
| 2024-02-02 | 53.13 | $3.63 | 41700 |
| 2024-02-01 | 54.18 | $3.64 | 48319 |
| 2024-01-31 | 52.40 | $3.62 | 43843 |
| 2024-01-30 | 54.40 | $3.64 | 27500 |
| 2024-01-29 | 53.56 | $3.63 | 16800 |
| 2024-01-26 | 51.87 | $3.61 | 16300 |
| 2024-01-25 | 53.73 | $3.63 | 21200 |
| 2024-01-24 | 53.73 | $3.63 | 51115 |
| 2024-01-23 | 52.97 | $3.62 | 14800 |
| 2024-01-22 | 53.81 | $3.63 | 34400 |
| 2024-01-19 | 51.62 | $3.60 | 23300 |
| 2024-01-18 | 50.12 | $3.58 | 75127 |
| 2024-01-17 | 53.25 | $3.62 | 10900 |
| 2024-01-16 | 55.73 | $3.65 | 44136 |
| 2024-01-12 | 56.57 | $3.66 | 30300 |
| 2024-01-11 | 58.23 | $3.68 | 79500 |
| 2024-01-10 | 55.76 | $3.64 | 54000 |
| 2024-01-09 | 54.49 | $3.62 | 100500 |
| 2024-01-08 | 54.49 | $3.62 | 49900 |
| 2024-01-05 | 51.32 | $3.57 | 65600 |
| 2024-01-04 | 50.00 | $3.55 | 58622 |
| 2024-01-03 | 47.28 | $3.51 | 31400 |
| 2024-01-02 | 48.54 | $3.53 | 81600 |
| 2023-12-29 | 53.23 | $3.60 | 164843 |
| 2023-12-28 | 56.18 | $3.64 | 109635 |
| 2023-12-27 | 58.49 | $3.67 | 164934 |
| 2023-12-26 | 58.49 | $3.67 | 161347 |
| 2023-12-22 | 53.93 | $3.59 | 107028 |
| 2023-12-21 | 49.31 | $3.52 | 74640 |
| 2023-12-20 | 49.99 | $3.53 | 107000 |
| 2023-12-19 | 52.76 | $3.57 | 42100 |
| 2023-12-18 | 50.13 | $3.53 | 87637 |
| 2023-12-15 | 52.20 | $3.56 | 66612 |
| 2023-12-14 | 53.60 | $3.58 | 157123 |
| 2023-12-13 | 58.84 | $3.65 | 95300 |
| 2023-12-12 | 55.28 | $3.59 | 52809 |
| 2023-12-11 | 56.84 | $3.61 | 62200 |
| 2023-12-08 | 54.39 | $3.57 | 72201 |
| 2023-12-07 | 52.48 | $3.54 | 81600 |
| 2023-12-06 | 46.82 | $3.46 | 56032 |
| 2023-12-05 | 44.46 | $3.43 | 86530 |
| 2023-12-04 | 47.11 | $3.47 | 133933 |
| 2023-12-01 | 47.11 | $3.47 | 70412 |
| 2023-11-30 | 43.31 | $3.42 | 166846 |
| 2023-11-29 | 43.31 | $3.42 | 84200 |
| 2023-11-28 | 45.68 | $3.46 | 136400 |
| 2023-11-27 | 41.90 | $3.41 | 91500 |
| 2023-11-24 | 43.63 | $3.44 | 64707 |
| 2023-11-22 | 44.21 | $3.45 | 87538 |
| 2023-11-21 | 43.50 | $3.44 | 84311 |
| 2023-11-20 | 44.57 | $3.46 | 63400 |
| 2023-11-17 | 43.24 | $3.44 | 71001 |
| 2023-11-16 | 43.74 | $3.45 | 40300 |
| 2023-11-15 | 42.47 | $3.43 | 31900 |
| 2023-11-14 | 44.87 | $3.48 | 58419 |
| 2023-11-13 | 43.04 | $3.45 | 28331 |
| 2023-11-10 | 43.96 | $3.47 | 36900 |
| 2023-11-09 | 47.88 | $3.55 | 36000 |
| 2023-11-08 | 54.85 | $3.67 | 98835 |
| 2023-11-07 | 49.63 | $3.58 | 21700 |
| 2023-11-06 | 47.71 | $3.55 | 36928 |
| 2023-11-03 | 48.29 | $3.56 | 41500 |
| 2023-11-02 | 42.28 | $3.47 | 205300 |
| 2023-11-01 | 20.92 | $3.25 | 56800 |
| 2023-10-31 | 16.93 | $3.22 | 31223 |
| 2023-10-30 | 14.20 | $3.20 | 36980 |
| 2023-10-27 | 14.89 | $3.23 | 24526 |
| 2023-10-26 | 15.63 | $3.26 | 57503 |
| 2023-10-25 | 17.23 | $3.32 | 14700 |
| 2023-10-24 | 19.82 | $3.40 | 28600 |
| 2023-10-23 | 18.36 | $3.39 | 21414 |
| 2023-10-20 | 19.02 | $3.41 | 32700 |
| 2023-10-19 | 20.78 | $3.46 | 25828 |
| 2023-10-18 | 23.23 | $3.52 | 29000 |
| 2023-10-17 | 26.16 | $3.58 | 18200 |
| 2023-10-16 | 27.82 | $3.61 | 29600 |
| 2023-10-13 | 28.99 | $3.63 | 9900 |
| 2023-10-12 | 31.51 | $3.67 | 13306 |
| 2023-10-11 | 32.17 | $3.68 | 9117 |
| 2023-10-10 | 33.51 | $3.70 | 21306 |
| 2023-10-09 | 32.17 | $3.69 | 9900 |
| 2023-10-06 | 32.17 | $3.69 | 9335 |
| 2023-10-05 | 30.91 | $3.68 | 26200 |
| 2023-10-04 | 32.64 | $3.71 | 21200 |
| 2023-10-03 | 30.17 | $3.69 | 13100 |
| 2023-10-02 | 33.05 | $3.74 | 9948 |
| 2023-09-29 | 33.66 | $3.75 | 31411 |
| 2023-09-28 | 33.66 | $3.75 | 34131 |
| 2023-09-27 | 37.39 | $3.81 | 53419 |
| 2023-09-26 | 30.01 | $3.75 | 110000 |
| 2023-09-25 | 27.29 | $3.73 | 72100 |
| 2023-09-22 | 24.51 | $3.71 | 59000 |
| 2023-09-21 | 20.15 | $3.68 | 17900 |
| 2023-09-20 | 20.92 | $3.70 | 37930 |
| 2023-09-19 | 21.30 | $3.71 | 34706 |
| 2023-09-18 | 22.47 | $3.74 | 38300 |
| 2023-09-15 | 22.87 | $3.75 | 22911 |
| 2023-09-14 | 23.27 | $3.76 | 46821 |
| 2023-09-13 | 32.21 | $3.93 | 22515 |
| 2023-09-12 | 29.16 | $3.91 | 58400 |
| 2023-09-11 | 31.16 | $3.94 | 14843 |
| 2023-09-08 | 31.16 | $3.94 | 14949 |
| 2023-09-07 | 31.16 | $3.94 | 20301 |
| 2023-09-06 | 31.78 | $3.95 | 27700 |
| 2023-09-05 | 31.78 | $3.95 | 63300 |
| 2023-09-01 | 37.91 | $4.04 | 35249 |
| 2023-08-31 | 33.87 | $4.01 | 24719 |
| 2023-08-30 | 33.87 | $4.01 | 29250 |
| 2023-08-29 | 31.17 | $3.99 | 55600 |
| 2023-08-28 | 29.81 | $3.98 | 23821 |
| 2023-08-25 | 27.08 | $3.96 | 34824 |
| 2023-08-24 | 27.59 | $3.97 | 40836 |
| 2023-08-23 | 24.90 | $3.95 | 63748 |
| 2023-08-22 | 29.60 | $4.04 | 9600 |
| 2023-08-21 | 31.48 | $4.07 | 7000 |
| 2023-08-18 | 32.13 | $4.08 | 17900 |
| 2023-08-17 | 32.13 | $4.08 | 46300 |
| 2023-08-16 | 36.92 | $4.15 | 18200 |
| 2023-08-15 | 43.02 | $4.22 | 38631 |
| 2023-08-14 | 41.71 | $4.21 | 12544 |
| 2023-08-11 | 41.71 | $4.21 | 15300 |
| 2023-08-10 | 43.51 | $4.23 | 47218 |
| 2023-08-09 | 43.51 | $4.23 | 16000 |
| 2023-08-08 | 43.51 | $4.23 | 32700 |
| 2023-08-07 | 45.19 | $4.25 | 14109 |
| 2023-08-04 | 45.19 | $4.25 | 11219 |
| 2023-08-03 | 44.22 | $4.24 | 27328 |
| 2023-08-02 | 44.22 | $4.24 | 17523 |
| 2023-08-01 | 49.77 | $4.31 | 15000 |
| 2023-07-31 | 47.99 | $4.29 | 7628 |
| 2023-07-28 | 45.24 | $4.26 | 37224 |
| 2023-07-27 | 46.01 | $4.27 | 22128 |
| 2023-07-26 | 46.01 | $4.27 | 12100 |
| 2023-07-25 | 46.01 | $4.27 | 23343 |
| 2023-07-24 | 42.67 | $4.23 | 24946 |
| 2023-07-21 | 40.92 | $4.21 | 23615 |
| 2023-07-20 | 42.14 | $4.23 | 23312 |
| 2023-07-19 | 48.27 | $4.32 | 47602 |
| 2023-07-18 | 43.97 | $4.27 | 20100 |
| 2023-07-17 | 44.67 | $4.28 | 28700 |
| 2023-07-14 | 43.82 | $4.27 | 15724 |
| 2023-07-13 | 45.84 | $4.30 | 50100 |
| 2023-07-12 | 46.52 | $4.31 | 27811 |
| 2023-07-11 | 46.52 | $4.31 | 24815 |
| 2023-07-10 | 47.80 | $4.33 | 12900 |
| 2023-07-07 | 43.36 | $4.27 | 17724 |
| 2023-07-06 | 40.97 | $4.24 | 5000 |
| 2023-07-05 | 47.28 | $4.34 | 25400 |
| 2023-07-03 | 45.69 | $4.32 | 17300 |
| 2023-06-30 | 44.09 | $4.30 | 21147 |
| 2023-06-29 | 44.09 | $4.30 | 26600 |
| 2023-06-28 | 45.29 | $4.32 | 15100 |
| 2023-06-27 | 48.44 | $4.37 | 8900 |
| 2023-06-26 | 44.01 | $4.31 | 34000 |
| 2023-06-23 | 50.15 | $4.40 | 46800 |
| 2023-06-22 | 43.49 | $4.32 | 24329 |
| 2023-06-21 | 45.66 | $4.35 | 36602 |
| 2023-06-20 | 41.99 | $4.31 | 29800 |
| 2023-06-16 | 48.17 | $4.39 | 3032 |
| 2023-06-15 | 49.03 | $4.40 | 21300 |
| 2023-06-14 | 50.74 | $4.42 | 19400 |
| 2023-06-13 | 53.41 | $4.45 | 17500 |
| 2023-06-12 | 51.81 | $4.43 | 16204 |
| 2023-06-09 | 51.01 | $4.42 | 14200 |
| 2023-06-08 | 53.54 | $4.45 | 26317 |
| 2023-06-07 | 52.80 | $4.44 | 18700 |
| 2023-06-06 | 52.80 | $4.44 | 15200 |
| 2023-06-05 | 50.66 | $4.41 | 15353 |
| 2023-06-02 | 48.45 | $4.38 | 19800 |
| 2023-06-01 | 43.65 | $4.32 | 10900 |
| 2023-05-31 | 40.11 | $4.28 | 36440 |
| 2023-05-30 | 43.34 | $4.33 | 12600 |
| 2023-05-26 | 40.62 | $4.30 | 5946 |
| 2023-05-25 | 35.72 | $4.25 | 18900 |
| 2023-05-24 | 38.11 | $4.29 | 14834 |
| 2023-05-23 | 41.39 | $4.34 | 17900 |
| 2023-05-22 | 38.37 | $4.31 | 14403 |
| 2023-05-19 | 38.37 | $4.31 | 7849 |
| 2023-05-18 | 38.97 | $4.32 | 18516 |
| 2023-05-17 | 42.82 | $4.38 | 36500 |
| 2023-05-16 | 43.50 | $4.39 | 17901 |
| 2023-05-15 | 44.17 | $4.40 | 25949 |
| 2023-05-12 | 42.50 | $4.38 | 3823 |
| 2023-05-11 | 45.07 | $4.42 | 2200 |
| 2023-05-10 | 47.09 | $4.45 | 7400 |
| 2023-05-09 | 44.73 | $4.42 | 25202 |
| 2023-05-08 | 45.37 | $4.43 | 12505 |
| 2023-05-05 | 43.84 | $4.41 | 11000 |
| 2023-05-04 | 39.84 | $4.36 | 44315 |
| 2023-05-03 | 41.52 | $4.39 | 13217 |
| 2023-05-02 | 41.52 | $4.39 | 18312 |
| 2023-05-01 | 41.52 | $4.39 | 19713 |
| 2023-04-28 | 43.09 | $4.42 | 21700 |
| 2023-04-27 | 40.24 | $4.38 | 26300 |
| 2023-04-26 | 41.73 | $4.41 | 3600 |
| 2023-04-25 | 41.03 | $4.40 | 14205 |
| 2023-04-24 | 44.01 | $4.46 | 3000 |
| 2023-04-21 | 44.52 | $4.47 | 5700 |
| 2023-04-20 | 42.62 | $4.44 | 8930 |
| 2023-04-19 | 45.07 | $4.49 | 7400 |
| 2023-04-18 | 45.57 | $4.50 | 51003 |
| 2023-04-17 | 44.99 | $4.49 | 19700 |
| 2023-04-14 | 45.91 | $4.51 | 18200 |
| 2023-04-13 | 44.28 | $4.48 | 18200 |
| 2023-04-12 | 42.64 | $4.45 | 29118 |
| 2023-04-11 | 37.39 | $4.36 | 15900 |
| 2023-04-10 | 37.39 | $4.36 | 44400 |
| 2023-04-06 | 37.39 | $4.36 | 13300 |
| 2023-04-05 | 35.12 | $4.32 | 45500 |
| 2023-04-04 | 39.16 | $4.44 | 23507 |
| 2023-04-03 | 39.52 | $4.45 | 9206 |
| 2023-03-31 | 38.99 | $4.44 | 14007 |
| 2023-03-30 | 36.88 | $4.40 | 34447 |
| 2023-03-29 | 37.49 | $4.42 | 18300 |
| 2023-03-28 | 38.41 | $4.45 | 22500 |
| 2023-03-27 | 36.94 | $4.42 | 35042 |
| 2023-03-24 | 34.99 | $4.38 | 55129 |
| 2023-03-23 | 30.92 | $4.30 | 16923 |
| 2023-03-22 | 30.41 | $4.29 | 25423 |
| 2023-03-21 | 30.62 | $4.30 | 48300 |
| 2023-03-20 | 26.63 | $4.22 | 71718 |
| 2023-03-17 | 30.61 | $4.41 | 62220 |
| 2023-03-16 | 31.55 | $4.45 | 28500 |
| 2023-03-15 | 34.86 | $4.58 | 22607 |
| 2023-03-14 | 40.81 | $4.77 | 36400 |
| 2023-03-13 | 41.52 | $4.79 | 15600 |
| 2023-03-10 | 44.84 | $4.88 | 47109 |
| 2023-03-09 | 39.74 | $4.78 | 19500 |
| 2023-03-08 | 47.70 | $4.97 | 11937 |
| 2023-03-07 | 47.70 | $4.97 | 9600 |
| 2023-03-06 | 49.59 | $5.01 | 5443 |
| 2023-03-03 | 46.58 | $4.95 | 3300 |
| 2023-03-02 | 42.21 | $4.87 | 18200 |
| 2023-03-01 | 43.47 | $4.90 | 17205 |
| 2023-02-28 | 42.93 | $4.89 | 16600 |
| 2023-02-27 | 44.56 | $4.93 | 9530 |
| 2023-02-24 | 40.83 | $4.86 | 34045 |
| 2023-02-23 | 44.48 | $4.95 | 15321 |
| 2023-02-22 | 46.69 | $5.00 | 24200 |
| 2023-02-21 | 48.04 | $5.03 | 13100 |
| 2023-02-17 | 45.54 | $4.98 | 26918 |
| 2023-02-16 | 44.52 | $4.96 | 12203 |
| 2023-02-15 | 44.52 | $4.96 | 23346 |
| 2023-02-14 | 49.07 | $5.07 | 3248 |
| 2023-02-13 | 49.95 | $5.09 | 15400 |
| 2023-02-10 | 48.63 | $5.06 | 20727 |
| 2023-02-09 | 49.88 | $5.09 | 40300 |
| 2023-02-08 | 57.84 | $5.26 | 10320 |
| 2023-02-07 | 54.60 | $5.18 | 18224 |
| 2023-02-06 | 53.32 | $5.15 | 28300 |
| 2023-02-03 | 56.34 | $5.21 | 23905 |
| 2023-02-02 | 56.84 | $5.22 | 15000 |
| 2023-02-01 | 54.09 | $5.15 | 14032 |
| 2023-01-31 | 49.25 | $5.04 | 16038 |
| 2023-01-30 | 53.12 | $5.12 | 15320 |
| 2023-01-27 | 55.71 | $5.17 | 14100 |
| 2023-01-26 | 55.30 | $5.16 | 19226 |
| 2023-01-25 | 55.30 | $5.16 | 33000 |
| 2023-01-24 | 51.61 | $5.07 | 15400 |
| 2023-01-23 | 48.47 | $5.00 | 34000 |
| 2023-01-20 | 48.01 | $4.99 | 10801 |
| 2023-01-19 | 48.01 | $4.99 | 11310 |
| 2023-01-18 | 48.79 | $5.01 | 19845 |
| 2023-01-17 | 50.35 | $5.05 | 12217 |
| 2023-01-13 | 46.28 | $4.95 | 17143 |
| 2023-01-12 | 44.09 | $4.90 | 33435 |
| 2023-01-11 | 44.09 | $4.90 | 18200 |
| 2023-01-10 | 44.09 | $4.90 | 35600 |
| 2023-01-09 | 46.02 | $4.96 | 36900 |
| 2023-01-06 | 46.34 | $4.97 | 26500 |
| 2023-01-05 | 41.72 | $4.85 | 37532 |
| 2023-01-04 | 39.23 | $4.79 | 16500 |
| 2023-01-03 | 40.32 | $4.83 | 30743 |
| 2022-12-30 | 39.12 | $4.80 | 33900 |
| 2022-12-29 | 37.93 | $4.77 | 27339 |
| 2022-12-28 | 36.35 | $4.73 | 63533 |
| 2022-12-27 | 41.05 | $4.92 | 81500 |
| 2022-12-23 | 47.50 | $5.13 | 12717 |
| 2022-12-22 | 47.50 | $5.13 | 27600 |
| 2022-12-21 | 51.69 | $5.25 | 60500 |
| 2022-12-20 | 52.05 | $5.26 | 52900 |
| 2022-12-19 | 47.88 | $5.14 | 19900 |
| 2022-12-16 | 49.59 | $5.19 | 47600 |
| 2022-12-15 | 49.59 | $5.19 | 31605 |
| 2022-12-14 | 49.26 | $5.18 | 17800 |
| 2022-12-13 | 43.32 | $5.01 | 50840 |
| 2022-12-12 | 50.22 | $5.22 | 25300 |
| 2022-12-09 | 49.86 | $5.21 | 15000 |
| 2022-12-08 | 50.91 | $5.24 | 5813 |
| 2022-12-07 | 54.17 | $5.33 | 35419 |
| 2022-12-06 | 52.57 | $5.28 | 40400 |
| 2022-12-05 | 56.31 | $5.38 | 28102 |
| 2022-12-02 | 53.81 | $5.30 | 27400 |
| 2022-12-01 | 50.08 | $5.19 | 42931 |
| 2022-11-30 | 43.81 | $5.03 | 27238 |
| 2022-11-29 | 39.77 | $4.94 | 75800 |
| 2022-11-28 | 46.89 | $5.14 | 33500 |
| 2022-11-25 | 53.23 | $5.28 | 3000 |
| 2022-11-23 | 55.78 | $5.33 | 11100 |
| 2022-11-22 | 54.96 | $5.31 | 15200 |
| 2022-11-21 | 57.50 | $5.36 | 9118 |
| 2022-11-18 | 55.14 | $5.30 | 11400 |
| 2022-11-17 | 54.74 | $5.29 | 6147 |
| 2022-11-16 | 57.66 | $5.35 | 12300 |
| 2022-11-15 | 56.56 | $5.32 | 20436 |
| 2022-11-14 | 54.30 | $5.26 | 12426 |
| 2022-11-11 | 53.54 | $5.24 | 14626 |
| 2022-11-10 | 52.01 | $5.20 | 10100 |
| 2022-11-09 | 46.13 | $5.06 | 13144 |
| 2022-11-08 | 46.52 | $5.07 | 9208 |
| 2022-11-07 | 48.05 | $5.11 | 21024 |
| 2022-11-04 | 46.38 | $5.07 | 19824 |
| 2022-11-03 | 47.84 | $5.11 | 5743 |
| 2022-11-02 | 46.64 | $5.08 | 29320 |
| 2022-11-01 | 41.52 | $4.96 | 26100 |
| 2022-10-31 | 41.84 | $4.97 | 14200 |
| 2022-10-28 | 44.77 | $5.06 | 4727 |
| 2022-10-27 | 44.35 | $5.05 | 17300 |
| 2022-10-26 | 42.73 | $5.01 | 25347 |
| 2022-10-25 | 42.33 | $5.00 | 12043 |
| 2022-10-24 | 40.77 | $4.96 | 9200 |
| 2022-10-21 | 41.57 | $4.99 | 17839 |
| 2022-10-20 | 47.18 | $5.18 | 14600 |
| 2022-10-19 | 44.95 | $5.12 | 11645 |
| 2022-10-18 | 50.71 | $5.29 | 42600 |
| 2022-10-17 | 51.45 | $5.31 | 18643 |
| 2022-10-14 | 48.99 | $5.24 | 24400 |
| 2022-10-13 | 49.33 | $5.25 | 11500 |
| 2022-10-12 | 49.65 | $5.26 | 13043 |
| 2022-10-11 | 49.01 | $5.24 | 7133 |
| 2022-10-10 | 48.07 | $5.21 | 2200 |
| 2022-10-07 | 49.22 | $5.25 | 10330 |
| 2022-10-06 | 53.17 | $5.38 | 5503 |
| 2022-10-05 | 53.80 | $5.40 | 10837 |
| 2022-10-04 | 53.00 | $5.37 | 19130 |
| 2022-10-03 | 43.47 | $5.06 | 16035 |
| 2022-09-30 | 40.12 | $4.97 | 11730 |
| 2022-09-29 | 38.18 | $4.92 | 15400 |
| 2022-09-28 | 40.15 | $5.00 | 35225 |
| 2022-09-27 | 37.07 | $4.92 | 36511 |
| 2022-09-26 | 37.76 | $4.95 | 101104 |
| 2022-09-23 | 34.26 | $4.86 | 62041 |
| 2022-09-22 | 39.14 | $5.07 | 10945 |
| 2022-09-21 | 40.45 | $5.12 | 22600 |
| 2022-09-20 | 39.30 | $5.09 | 5536 |
| 2022-09-19 | 41.32 | $5.17 | 26247 |
| 2022-09-16 | 44.90 | $5.30 | 21825 |
| 2022-09-15 | 45.19 | $5.31 | 39100 |
| 2022-09-14 | 49.05 | $5.44 | 12800 |
| 2022-09-13 | 49.35 | $5.45 | 21204 |
| 2022-09-12 | 54.56 | $5.61 | 15600 |
| 2022-09-09 | 53.98 | $5.59 | 19200 |
| 2022-09-08 | 51.96 | $5.52 | 21100 |
| 2022-09-07 | 53.89 | $5.58 | 65600 |
| 2022-09-06 | 49.42 | $5.43 | 55800 |
| 2022-09-02 | 41.94 | $5.22 | 15934 |
| 2022-09-01 | 42.22 | $5.23 | 14000 |
| 2022-08-31 | 42.77 | $5.25 | 14228 |
| 2022-08-30 | 42.42 | $5.24 | 59125 |
| 2022-08-29 | 39.57 | $5.16 | 50000 |
| 2022-08-26 | 42.57 | $5.28 | 22700 |
| 2022-08-25 | 43.35 | $5.31 | 17243 |
| 2022-08-24 | 39.86 | $5.21 | 32500 |
| 2022-08-23 | 38.42 | $5.17 | 64900 |
| 2022-08-22 | 40.25 | $5.25 | 21900 |
| 2022-08-19 | 41.91 | $5.32 | 66418 |
| 2022-08-18 | 44.67 | $5.43 | 22417 |
| 2022-08-17 | 43.05 | $5.38 | 54400 |
| 2022-08-16 | 48.12 | $5.57 | 41217 |
| 2022-08-15 | 46.87 | $5.53 | 9800 |
| 2022-08-12 | 44.32 | $5.45 | 85700 |
| 2022-08-11 | 49.08 | $5.62 | 62931 |
| 2022-08-10 | 53.59 | $5.76 | 20400 |
| 2022-08-09 | 50.17 | $5.65 | 43036 |
| 2022-08-08 | 49.53 | $5.63 | 36504 |
| 2022-08-05 | 51.42 | $5.69 | 21300 |
| 2022-08-04 | 56.53 | $5.84 | 14915 |
| 2022-08-03 | 57.62 | $5.87 | 12324 |
| 2022-08-02 | 55.73 | $5.80 | 14706 |
| 2022-08-01 | 54.35 | $5.75 | 29016 |
| 2022-07-29 | 54.67 | $5.76 | 26600 |
| 2022-07-28 | 53.08 | $5.70 | 11913 |
| 2022-07-27 | 53.38 | $5.71 | 13840 |
| 2022-07-26 | 53.95 | $5.73 | 10527 |
| 2022-07-25 | 54.51 | $5.75 | 12241 |
| 2022-07-22 | 56.16 | $5.81 | 9213 |
| 2022-07-21 | 55.95 | $5.80 | 11900 |
| 2022-07-20 | 56.47 | $5.82 | 7315 |
| 2022-07-19 | 52.73 | $5.64 | 10211 |
| 2022-07-18 | 48.78 | $5.47 | 17600 |
| 2022-07-15 | 49.94 | $5.52 | 8341 |
| 2022-07-14 | 49.02 | $5.48 | 25500 |
| 2022-07-13 | 46.43 | $5.37 | 26300 |
| 2022-07-12 | 36.06 | $5.00 | 50025 |
| 2022-07-11 | 36.98 | $5.05 | 12300 |
| 2022-07-08 | 36.05 | $5.02 | 39336 |
| 2022-07-07 | 36.22 | $5.03 | 34200 |
| 2022-07-06 | 37.73 | $5.12 | 27300 |
| 2022-07-05 | 42.41 | $5.37 | 5741 |
| 2022-07-01 | 45.17 | $5.50 | 14600 |
| 2022-06-30 | 42.43 | $5.40 | 9627 |
| 2022-06-29 | 42.63 | $5.41 | 16542 |
| 2022-06-28 | 44.24 | $5.49 | 21700 |
| 2022-06-27 | 45.88 | $5.57 | 42405 |
| 2022-06-24 | 48.67 | $5.70 | 19500 |
| 2022-06-23 | 43.94 | $5.51 | 45300 |
| 2022-06-22 | 40.94 | $5.40 | 18200 |
| 2022-06-21 | 41.13 | $5.41 | 42644 |
| 2022-06-17 | 34.18 | $5.17 | 14048 |
| 2022-06-16 | 31.62 | $5.09 | 30025 |
| 2022-06-15 | 35.93 | $5.35 | 23100 |
| 2022-06-14 | 37.42 | $5.43 | 21439 |
| 2022-06-13 | 39.16 | $5.52 | 43507 |
| 2022-06-10 | 52.54 | $6.04 | 26015 |
| 2022-06-09 | 47.64 | $5.89 | 13000 |
| 2022-06-08 | 49.59 | $5.95 | 19431 |
| 2022-06-07 | 49.91 | $5.96 | 16700 |
| 2022-06-06 | 54.64 | $6.10 | 46700 |
| 2022-06-03 | 49.80 | $5.95 | 13400 |
| 2022-06-02 | 53.80 | $6.06 | 12548 |
| 2022-06-01 | 49.98 | $5.95 | 17000 |
| 2022-05-31 | 47.35 | $5.88 | 46746 |
| 2022-05-27 | 48.03 | $5.90 | 23100 |
| 2022-05-26 | 43.35 | $5.78 | 32640 |
| 2022-05-25 | 44.95 | $5.83 | 30701 |
| 2022-05-24 | 38.95 | $5.69 | 18422 |
| 2022-05-23 | 42.06 | $5.79 | 22600 |
| 2022-05-20 | 39.30 | $5.73 | 30556 |
| 2022-05-19 | 40.21 | $5.76 | 29501 |
| 2022-05-18 | 43.40 | $5.86 | 23541 |
| 2022-05-17 | 44.40 | $5.89 | 15405 |
| 2022-05-16 | 43.57 | $5.87 | 25400 |
| 2022-05-13 | 43.17 | $5.86 | 24200 |
| 2022-05-12 | 43.76 | $5.88 | 16300 |
| 2022-05-11 | 47.14 | $5.99 | 61900 |
| 2022-05-10 | 47.45 | $6.00 | 43900 |
| 2022-05-09 | 41.50 | $5.84 | 34917 |
| 2022-05-06 | 42.94 | $5.89 | 11300 |
| 2022-05-05 | 43.81 | $5.92 | 8608 |
| 2022-05-04 | 45.26 | $5.97 | 7202 |
| 2022-05-03 | 44.21 | $5.94 | 3841 |
| 2022-05-02 | 42.45 | $5.89 | 15233 |
| 2022-04-29 | 42.11 | $5.88 | 12600 |
| 2022-04-28 | 43.86 | $5.95 | 18507 |
| 2022-04-27 | 39.41 | $5.82 | 44908 |
| 2022-04-26 | 36.85 | $5.75 | 28639 |
| 2022-04-25 | 40.32 | $5.90 | 34034 |
| 2022-04-22 | 43.71 | $6.03 | 21400 |
| 2022-04-21 | 45.09 | $6.08 | 45537 |
| 2022-04-20 | 50.56 | $6.26 | 12842 |
| 2022-04-19 | 55.16 | $6.39 | 22315 |
| 2022-04-18 | 54.86 | $6.38 | 19813 |
| 2022-04-14 | 53.68 | $6.34 | 9927 |
| 2022-04-13 | 53.39 | $6.33 | 4100 |
| 2022-04-12 | 52.83 | $6.31 | 35646 |
| 2022-04-11 | 54.06 | $6.35 | 36000 |
| 2022-04-08 | 53.81 | $6.34 | 8400 |
| 2022-04-07 | 55.27 | $6.39 | 14700 |
| 2022-04-06 | 53.59 | $6.32 | 70138 |
| 2022-04-05 | 57.07 | $6.44 | 35500 |
| 2022-04-04 | 54.00 | $6.31 | 6000 |
| 2022-04-01 | 51.19 | $6.20 | 32700 |
| 2022-03-31 | 49.04 | $6.12 | 19200 |
| 2022-03-30 | 49.82 | $6.15 | 22432 |
| 2022-03-29 | 53.90 | $6.30 | 12700 |
| 2022-03-28 | 50.29 | $6.16 | 31337 |
| 2022-03-25 | 53.72 | $6.28 | 25900 |
| 2022-03-24 | 52.44 | $6.23 | 53303 |
| 2022-03-23 | 48.06 | $6.07 | 19600 |
| 2022-03-22 | 48.86 | $6.10 | 26636 |
| 2022-03-21 | 45.10 | $5.97 | 21403 |
| 2022-03-18 | 47.12 | $6.05 | 40042 |
| 2022-03-17 | 47.89 | $6.08 | 62400 |
| 2022-03-16 | 47.07 | $6.05 | 69700 |
| 2022-03-15 | 54.07 | $6.31 | 28600 |
| 2022-03-14 | 50.29 | $6.17 | 79000 |
| 2022-03-11 | 54.89 | $6.32 | 27135 |
| 2022-03-10 | 51.21 | $6.19 | 19000 |
| 2022-03-09 | 47.80 | $6.08 | 13900 |
| 2022-03-08 | 48.99 | $6.12 | 30528 |
| 2022-03-07 | 52.05 | $6.22 | 27205 |
| 2022-03-04 | 51.76 | $6.21 | 30902 |
| 2022-03-03 | 48.55 | $6.10 | 13201 |
| 2022-03-02 | 49.69 | $6.14 | 45338 |
| 2022-03-01 | 47.95 | $6.08 | 42200 |
| 2022-02-28 | 46.78 | $6.04 | 11100 |
| 2022-02-25 | 47.54 | $6.07 | 16100 |
| 2022-02-24 | 44.38 | $5.96 | 57000 |
| 2022-02-23 | 36.47 | $5.72 | 35725 |
| 2022-02-22 | 38.41 | $5.81 | 26700 |
| 2022-02-18 | 43.30 | $6.01 | 25300 |
| 2022-02-17 | 41.89 | $5.97 | 26000 |
| 2022-02-16 | 45.07 | $6.09 | 12400 |
| 2022-02-15 | 45.62 | $6.11 | 27800 |
| 2022-02-14 | 43.33 | $6.04 | 57031 |
| 2022-02-11 | 38.78 | $5.91 | 20800 |
| 2022-02-10 | 41.20 | $6.01 | 18800 |
| 2022-02-09 | 42.71 | $6.07 | 30300 |
| 2022-02-08 | 44.80 | $6.15 | 20700 |
| 2022-02-07 | 43.15 | $6.10 | 25218 |
| 2022-02-04 | 42.17 | $6.07 | 59539 |
| 2022-02-03 | 37.71 | $5.94 | 37400 |
| 2022-02-02 | 41.96 | $6.12 | 28440 |
| 2022-02-01 | 42.21 | $6.13 | 26527 |
| 2022-01-31 | 39.10 | $6.04 | 31702 |
| 2022-01-28 | 36.57 | $5.97 | 30000 |
| 2022-01-27 | 33.19 | $5.88 | 24500 |
| 2022-01-26 | 33.57 | $5.90 | 41949 |
| 2022-01-25 | 36.11 | $6.03 | 37700 |
| 2022-01-24 | 29.05 | $5.85 | 77700 |
| 2022-01-21 | 30.65 | $5.94 | 51534 |
| 2022-01-20 | 37.44 | $6.25 | 39100 |
| 2022-01-19 | 39.31 | $6.32 | 44442 |
| 2022-01-18 | 36.29 | $6.25 | 30714 |
| 2022-01-14 | 41.00 | $6.42 | 48300 |
| 2022-01-13 | 46.76 | $6.59 | 29500 |
| 2022-01-12 | 46.76 | $6.59 | 21539 |
| 2022-01-11 | 47.47 | $6.61 | 46007 |
| 2022-01-10 | 43.83 | $6.52 | 27012 |
| 2022-01-07 | 48.43 | $6.65 | 18700 |
| 2022-01-06 | 47.22 | $6.62 | 41920 |
| 2022-01-05 | 51.43 | $6.73 | 40746 |
| 2022-01-04 | 56.68 | $6.85 | 35200 |
| 2022-01-03 | 54.86 | $6.80 | 54900 |
| 2021-12-31 | 58.61 | $6.88 | 28347 |
| 2021-12-30 | 64.36 | $6.99 | 20630 |
| 2021-12-29 | 64.05 | $6.98 | 30848 |
| 2021-12-28 | 65.11 | $7.00 | 31823 |
| 2021-12-27 | 64.83 | $6.99 | 25145 |
| 2021-12-23 | 67.89 | $7.05 | 45100 |
| 2021-12-22 | 62.91 | $6.87 | 51648 |
| 2021-12-21 | 56.49 | $6.69 | 22300 |
| 2021-12-20 | 54.41 | $6.64 | 53600 |
| 2021-12-17 | 59.26 | $6.73 | 52932 |
| 2021-12-16 | 52.57 | $6.58 | 35948 |
| 2021-12-15 | 52.07 | $6.57 | 62000 |
| 2021-12-14 | 54.81 | $6.62 | 73725 |
| 2021-12-13 | 53.41 | $6.59 | 109300 |
| 2021-12-10 | 53.94 | $6.60 | 63500 |
| 2021-12-09 | 46.41 | $6.45 | 39700 |
| 2021-12-08 | 54.94 | $6.60 | 54522 |
| 2021-12-07 | 52.16 | $6.55 | 68623 |
| 2021-12-06 | 45.78 | $6.45 | 47300 |
| 2021-12-03 | 46.37 | $6.46 | 31000 |
| 2021-12-02 | 47.53 | $6.48 | 48000 |
| 2021-12-01 | 47.53 | $6.48 | 55500 |
| 2021-11-30 | 49.77 | $6.52 | 34200 |
| 2021-11-29 | 50.91 | $6.54 | 40600 |
| 2021-11-26 | 50.37 | $6.53 | 58806 |
| 2021-11-24 | 50.90 | $6.54 | 39635 |
| 2021-11-23 | 51.42 | $6.55 | 32800 |
| 2021-11-22 | 52.43 | $6.57 | 56532 |
| 2021-11-19 | 54.99 | $6.62 | 31200 |
| 2021-11-18 | 58.24 | $6.68 | 32700 |
| 2021-11-17 | 52.96 | $6.56 | 42120 |
| 2021-11-16 | 62.32 | $6.71 | 51600 |
| 2021-11-15 | 50.75 | $6.50 | 145442 |
| 2021-11-12 | 58.00 | $6.59 | 42000 |
| 2021-11-11 | 61.73 | $6.63 | 28320 |
| 2021-11-10 | 61.14 | $6.62 | 20700 |
| 2021-11-09 | 65.99 | $6.67 | 22900 |
| 2021-11-08 | 65.47 | $6.66 | 37400 |
| 2021-11-05 | 64.96 | $6.65 | 16348 |
| 2021-11-04 | 62.88 | $6.61 | 9347 |
| 2021-11-03 | 63.78 | $6.62 | 27541 |
| 2021-11-02 | 62.24 | $6.59 | 32100 |
| 2021-11-01 | 61.19 | $6.57 | 18600 |
| 2021-10-29 | 59.59 | $6.54 | 17700 |
| 2021-10-28 | 59.06 | $6.53 | 8825 |
| 2021-10-27 | 56.32 | $6.48 | 23500 |
| 2021-10-26 | 60.14 | $6.53 | 26200 |
| 2021-10-25 | 59.62 | $6.52 | 52820 |
| 2021-10-22 | 59.12 | $6.51 | 53027 |
| 2021-10-21 | 54.80 | $6.43 | 37346 |
| 2021-10-20 | 56.21 | $6.45 | 33200 |
| 2021-10-19 | 57.62 | $6.47 | 20300 |
| 2021-10-18 | 55.50 | $6.43 | 26600 |
| 2021-10-15 | 52.09 | $6.37 | 39800 |
| 2021-10-14 | 49.65 | $6.33 | 32136 |
| 2021-10-13 | 50.26 | $6.34 | 15819 |
| 2021-10-12 | 50.85 | $6.35 | 23200 |
| 2021-10-11 | 50.30 | $6.34 | 32900 |
| 2021-10-08 | 49.20 | $6.32 | 35300 |
| 2021-10-07 | 45.81 | $6.26 | 20700 |
| 2021-10-06 | 42.78 | $6.21 | 32200 |
| 2021-10-05 | 38.19 | $6.14 | 40500 |
| 2021-10-04 | 27.99 | $6.01 | 46517 |
| 2021-10-01 | 30.17 | $6.07 | 45501 |
| 2021-09-30 | 30.55 | $6.08 | 49200 |
| 2021-09-29 | 31.68 | $6.11 | 78325 |
| 2021-09-28 | 38.97 | $6.27 | 63000 |
| 2021-09-27 | 41.83 | $6.32 | 83030 |
| 2021-09-24 | 41.83 | $6.32 | 63215 |
| 2021-09-23 | 41.83 | $6.32 | 61100 |
| 2021-09-22 | 39.55 | $6.29 | 65000 |
| 2021-09-21 | 41.08 | $6.32 | 23000 |
| 2021-09-20 | 38.83 | $6.29 | 30800 |
| 2021-09-17 | 43.58 | $6.38 | 17611 |
| 2021-09-16 | 44.73 | $6.40 | 40015 |
| 2021-09-15 | 45.30 | $6.41 | 55830 |
| 2021-09-14 | 54.53 | $6.55 | 21900 |
| 2021-09-13 | 56.89 | $6.58 | 120006 |
| 2021-09-10 | 59.33 | $6.61 | 34145 |
| 2021-09-09 | 60.98 | $6.63 | 48334 |
| 2021-09-08 | 59.92 | $6.61 | 60900 |
| 2021-09-07 | 59.92 | $6.61 | 42500 |
| 2021-09-03 | 62.21 | $6.64 | 80136 |
| 2021-09-02 | 56.40 | $6.53 | 38944 |
| 2021-09-01 | 56.40 | $6.53 | 56805 |
| 2021-08-31 | 51.50 | $6.45 | 28627 |
| 2021-08-30 | 51.50 | $6.45 | 36100 |
| 2021-08-27 | 53.54 | $6.48 | 52800 |
| 2021-08-26 | 47.64 | $6.39 | 34349 |
| 2021-08-25 | 51.06 | $6.44 | 46044 |
| 2021-08-24 | 51.76 | $6.45 | 39300 |
| 2021-08-23 | 49.78 | $6.42 | 50603 |
| 2021-08-20 | 48.44 | $6.40 | 30442 |
| 2021-08-19 | 45.69 | $6.36 | 23117 |
| 2021-08-18 | 51.58 | $6.45 | 21400 |
| 2021-08-17 | 52.29 | $6.46 | 18900 |
| 2021-08-16 | 52.29 | $6.46 | 18400 |
| 2021-08-13 | 51.07 | $6.44 | 16100 |
| 2021-08-12 | 55.08 | $6.50 | 27604 |
| 2021-08-11 | 55.77 | $6.51 | 30900 |
| 2021-08-10 | 54.69 | $6.49 | 24700 |
| 2021-08-09 | 55.99 | $6.51 | 16807 |
| 2021-08-06 | 53.35 | $6.46 | 15008 |
| 2021-08-05 | 52.82 | $6.45 | 28900 |
| 2021-08-04 | 50.08 | $6.40 | 27300 |
| 2021-08-03 | 51.79 | $6.43 | 27332 |
| 2021-08-02 | 49.61 | $6.39 | 29600 |
| 2021-07-30 | 49.61 | $6.39 | 37935 |
| 2021-07-29 | 52.85 | $6.45 | 31020 |
| 2021-07-28 | 51.34 | $6.42 | 21338 |
| 2021-07-27 | 47.06 | $6.34 | 28327 |
| 2021-07-26 | 47.55 | $6.35 | 28800 |
| 2021-07-23 | 49.54 | $6.39 | 7100 |
| 2021-07-22 | 47.46 | $6.35 | 18912 |
| 2021-07-21 | 47.93 | $6.36 | 27800 |
| 2021-07-20 | 46.41 | $6.33 | 29005 |
| 2021-07-19 | 37.14 | $6.17 | 38903 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-55.03
2026-07-17
Close Price
$4.60
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -55.03 | $4.60 | — |
| 2026-07-16 | -38.89 | $4.64 | 21700 |
| 2026-07-15 | -10.53 | $4.69 | 23800 |
| 2026-07-14 | -10.53 | $4.69 | 17700 |
| 2026-07-13 | -5.26 | $4.70 | 52800 |
| 2026-07-10 | -26.32 | $4.66 | 35103 |
| 2026-07-09 | -36.84 | $4.64 | 38941 |
| 2026-07-08 | -47.62 | $4.63 | 22400 |
| 2026-07-07 | -52.38 | $4.62 | 27100 |
| 2026-07-06 | -45.83 | $4.65 | 52500 |
| 2026-07-02 | -50.00 | $4.64 | 36800 |
| 2026-07-01 | -32.00 | $4.69 | 30500 |
| 2026-06-30 | -36.00 | $4.68 | 55200 |
| 2026-06-29 | -32.00 | $4.69 | 35200 |
| 2026-06-26 | -68.00 | $4.60 | 55900 |
| 2026-06-25 | -48.00 | $4.65 | 71833 |
| 2026-06-24 | -36.00 | $4.68 | 80800 |
| 2026-06-23 | -56.00 | $4.63 | 73648 |
| 2026-06-22 | -64.00 | $4.61 | 85600 |
| 2026-06-18 | -56.67 | $4.60 | 40900 |
| 2026-06-17 | -66.67 | $4.53 | 32100 |
| 2026-06-16 | -39.53 | $4.60 | 48200 |
| 2026-06-15 | -39.53 | $4.60 | 46411 |
| 2026-06-12 | -25.58 | $4.66 | 31838 |
| 2026-06-11 | -44.19 | $4.58 | 114205 |
| 2026-06-10 | -44.19 | $4.58 | 28244 |
| 2026-06-09 | -30.23 | $4.64 | 41406 |
| 2026-06-08 | -30.23 | $4.64 | 43200 |
| 2026-06-05 | -32.56 | $4.63 | 122231 |
| 2026-06-04 | -11.63 | $4.72 | 47527 |
| 2026-06-03 | -11.63 | $4.72 | 81000 |
| 2026-06-02 | -2.44 | $4.74 | 180700 |
| 2026-06-01 | -5.26 | $4.70 | 146126 |
| 2026-05-29 | -10.81 | $4.67 | 94106 |
| 2026-05-28 | -18.92 | $4.64 | 116600 |
| 2026-05-27 | -10.34 | $4.60 | 90100 |
| 2026-05-26 | 0.00 | $4.63 | 138000 |
| 2026-05-22 | -21.43 | $4.56 | 55000 |
| 2026-05-21 | -39.29 | $4.51 | 39800 |
| 2026-05-20 | -53.57 | $4.47 | 29207 |
| 2026-05-19 | -75.00 | $4.41 | 183100 |
| 2026-05-18 | -45.45 | $4.52 | 62300 |
| 2026-05-15 | -35.71 | $4.52 | 52228 |
| 2026-05-14 | -21.43 | $4.56 | 43726 |
| 2026-05-13 | -25.00 | $4.55 | 32269 |
| 2026-05-12 | -30.00 | $4.53 | 49378 |
| 2026-05-11 | -10.34 | $4.58 | 217103 |
| 2026-05-08 | 0.00 | $4.58 | 73600 |
| 2026-05-07 | -16.00 | $4.53 | 51506 |
| 2026-05-06 | 0.00 | $4.57 | 111526 |
| 2026-05-05 | -17.39 | $4.51 | 36900 |
| 2026-05-04 | -23.08 | $4.49 | 138800 |
| 2026-05-01 | -15.38 | $4.51 | 9800 |
| 2026-04-30 | -12.50 | $4.51 | 40199 |
| 2026-04-29 | -15.63 | $4.50 | 15712 |
| 2026-04-28 | 0.00 | $4.55 | 41000 |
| 2026-04-27 | -2.50 | $4.54 | 25900 |
| 2026-04-24 | -20.00 | $4.47 | 26618 |
| 2026-04-23 | -22.50 | $4.46 | 65276 |
| 2026-04-22 | -10.53 | $4.49 | 18400 |
| 2026-04-21 | -15.79 | $4.47 | 30505 |
| 2026-04-20 | -5.26 | $4.51 | 29300 |
| 2026-04-17 | -18.42 | $4.46 | 78500 |
| 2026-04-16 | -19.44 | $4.44 | 50076 |
| 2026-04-15 | -33.33 | $4.39 | 55905 |
| 2026-04-14 | -27.50 | $4.40 | 46416 |
| 2026-04-13 | -25.00 | $4.41 | 41800 |
| 2026-04-10 | -32.50 | $4.38 | 18641 |
| 2026-04-09 | -25.00 | $4.41 | 47508 |
| 2026-04-08 | -30.23 | $4.41 | 38200 |
| 2026-04-07 | -48.89 | $4.34 | 29100 |
| 2026-04-06 | -48.89 | $4.34 | 27741 |
| 2026-04-02 | -53.33 | $4.32 | 32100 |
| 2026-04-01 | -51.11 | $4.33 | 16000 |
| 2026-03-31 | -62.22 | $4.28 | 30721 |
| 2026-03-30 | -84.44 | $4.18 | 49442 |
| 2026-03-27 | -68.89 | $4.25 | 74333 |
| 2026-03-26 | -51.11 | $4.33 | 28056 |
| 2026-03-25 | -24.44 | $4.45 | 43300 |
| 2026-03-24 | -31.11 | $4.42 | 61600 |
| 2026-03-23 | -35.56 | $4.40 | 87508 |
| 2026-03-20 | -68.89 | $4.25 | 40049 |
| 2026-03-19 | -62.22 | $4.28 | 30800 |
| 2026-03-18 | -66.67 | $4.26 | 20545 |
| 2026-03-17 | -66.67 | $4.26 | 93827 |
| 2026-03-16 | -67.86 | $4.37 | 17500 |
| 2026-03-13 | -89.29 | $4.31 | 42917 |
| 2026-03-12 | -100.00 | $4.31 | 35802 |
| 2026-03-11 | -36.00 | $4.47 | 53200 |
| 2026-03-10 | -8.00 | $4.54 | 83838 |
| 2026-03-09 | -29.17 | $4.48 | 42500 |
| 2026-03-06 | -62.50 | $4.40 | 20600 |
| 2026-03-05 | -37.50 | $4.46 | 55691 |
| 2026-03-04 | -33.33 | $4.47 | 56539 |
| 2026-03-03 | -54.17 | $4.42 | 64686 |
| 2026-03-02 | -66.67 | $4.45 | 43617 |
| 2026-02-27 | -60.00 | $4.46 | 42100 |
| 2026-02-26 | -46.67 | $4.48 | 60400 |
| 2026-02-25 | -40.00 | $4.49 | 45101 |
| 2026-02-24 | -55.56 | $4.45 | 34594 |
| 2026-02-23 | -23.81 | $4.50 | 37000 |
| 2026-02-20 | -9.09 | $4.53 | 30400 |
| 2026-02-19 | -13.04 | $4.52 | 19900 |
| 2026-02-18 | -13.04 | $4.52 | 26800 |
| 2026-02-17 | -17.39 | $4.51 | 43448 |
| 2026-02-13 | -8.70 | $4.53 | 44400 |
| 2026-02-12 | -34.78 | $4.47 | 76319 |
| 2026-02-11 | -20.83 | $4.50 | 93100 |
| 2026-02-10 | -8.70 | $4.52 | 71736 |
| 2026-02-09 | -26.09 | $4.48 | 105227 |
| 2026-02-06 | -8.00 | $4.52 | 46400 |
| 2026-02-05 | -29.63 | $4.46 | 54400 |
| 2026-02-04 | -21.43 | $4.48 | 28131 |
| 2026-02-03 | -14.29 | $4.50 | 70022 |
| 2026-02-02 | -11.76 | $4.50 | 192608 |
| 2026-01-30 | -12.82 | $4.46 | 60420 |
| 2026-01-29 | -4.88 | $4.49 | 135900 |
| 2026-01-28 | -2.44 | $4.50 | 263806 |
| 2026-01-27 | 0.00 | $4.40 | 217736 |
| 2026-01-26 | -6.67 | $4.38 | 131700 |
| 2026-01-23 | -6.90 | $4.37 | 34300 |
| 2026-01-22 | -13.79 | $4.35 | 58300 |
| 2026-01-21 | -19.35 | $4.33 | 101600 |
| 2026-01-20 | -5.26 | $4.36 | 60000 |
| 2026-01-16 | -10.00 | $4.34 | 113500 |
| 2026-01-15 | -2.63 | $4.35 | 72200 |
| 2026-01-14 | -13.16 | $4.31 | 54223 |
| 2026-01-13 | 0.00 | $4.36 | 37849 |
| 2026-01-12 | 0.00 | $4.35 | 85741 |
| 2026-01-09 | -11.11 | $4.30 | 31000 |
| 2026-01-08 | -13.89 | $4.29 | 34200 |
| 2026-01-07 | -8.33 | $4.31 | 31200 |
| 2026-01-06 | -5.56 | $4.32 | 53223 |
| 2026-01-05 | -2.94 | $4.31 | 146900 |
| 2026-01-02 | -25.00 | $4.22 | 128517 |
| 2025-12-31 | -46.88 | $4.15 | 17700 |
| 2025-12-30 | -40.63 | $4.17 | 35308 |
| 2025-12-29 | -43.75 | $4.16 | 33200 |
| 2025-12-26 | -18.75 | $4.24 | 28200 |
| 2025-12-24 | -15.63 | $4.25 | 34316 |
| 2025-12-23 | -18.75 | $4.24 | 64239 |
| 2025-12-22 | -31.25 | $4.20 | 103400 |
| 2025-12-19 | -59.38 | $4.11 | 133400 |
| 2025-12-18 | -84.38 | $4.03 | 104317 |
| 2025-12-17 | -92.86 | $4.04 | 33800 |
| 2025-12-16 | -85.71 | $4.06 | 28815 |
| 2025-12-15 | -71.43 | $4.10 | 21632 |
| 2025-12-12 | -60.71 | $4.13 | 37933 |
| 2025-12-11 | -7.14 | $4.28 | 39010 |
| 2025-12-10 | -3.57 | $4.29 | 41839 |
| 2025-12-09 | -3.57 | $4.29 | 91000 |
| 2025-12-08 | -23.33 | $4.25 | 40140 |
| 2025-12-05 | -26.67 | $4.24 | 47100 |
| 2025-12-04 | -15.15 | $4.30 | 48800 |
| 2025-12-03 | -45.71 | $4.21 | 22517 |
| 2025-12-02 | -45.71 | $4.21 | 37800 |
| 2025-12-01 | -42.86 | $4.22 | 56700 |
| 2025-11-28 | -42.86 | $4.22 | 15900 |
| 2025-11-26 | -51.43 | $4.19 | 18900 |
| 2025-11-25 | -65.71 | $4.14 | 31000 |
| 2025-11-24 | -68.57 | $4.13 | 50131 |
| 2025-11-21 | -85.71 | $4.07 | 60341 |
| 2025-11-20 | -88.57 | $4.06 | 41300 |
| 2025-11-19 | -82.86 | $4.08 | 28900 |
| 2025-11-18 | -85.71 | $4.07 | 71600 |
| 2025-11-17 | -91.18 | $4.06 | 68013 |
| 2025-11-14 | -84.62 | $4.15 | 50422 |
| 2025-11-13 | -88.46 | $4.14 | 33300 |
| 2025-11-12 | -83.33 | $4.22 | 34422 |
| 2025-11-11 | -66.67 | $4.27 | 73100 |
| 2025-11-10 | -73.33 | $4.26 | 71521 |
| 2025-11-07 | -86.67 | $4.24 | 36121 |
| 2025-11-06 | -60.00 | $4.28 | 34000 |
| 2025-11-05 | -33.33 | $4.32 | 31000 |
| 2025-11-04 | 0.00 | $4.37 | 75534 |
| 2025-11-03 | -13.33 | $4.35 | 48600 |
| 2025-10-31 | -6.67 | $4.36 | 47446 |
| 2025-10-30 | -36.84 | $4.30 | 83121 |
| 2025-10-29 | -4.55 | $4.36 | 122545 |
| 2025-10-28 | -26.09 | $4.31 | 79408 |
| 2025-10-27 | -16.67 | $4.33 | 96400 |
| 2025-10-24 | -29.17 | $4.29 | 106819 |
| 2025-10-23 | -13.89 | $4.31 | 81000 |
| 2025-10-22 | -27.78 | $4.26 | 55226 |
| 2025-10-21 | -25.00 | $4.27 | 38410 |
| 2025-10-20 | -11.11 | $4.32 | 143738 |
| 2025-10-17 | -38.89 | $4.22 | 75000 |
| 2025-10-16 | -19.44 | $4.29 | 52900 |
| 2025-10-15 | -11.11 | $4.32 | 146400 |
| 2025-10-14 | -14.71 | $4.29 | 70200 |
| 2025-10-13 | -14.71 | $4.29 | 131000 |
| 2025-10-10 | -20.59 | $4.27 | 156200 |
| 2025-10-09 | -3.23 | $4.30 | 96100 |
| 2025-10-08 | -3.33 | $4.29 | 152100 |
| 2025-10-07 | -17.86 | $4.23 | 90200 |
| 2025-10-06 | -10.71 | $4.25 | 106232 |
| 2025-10-03 | -10.71 | $4.25 | 223012 |
| 2025-10-02 | -42.86 | $4.16 | 134116 |
| 2025-10-01 | -32.14 | $4.19 | 102113 |
| 2025-09-30 | -53.57 | $4.13 | 65400 |
| 2025-09-29 | -50.00 | $4.14 | 63326 |
| 2025-09-26 | -57.14 | $4.12 | 380007 |
| 2025-09-25 | -28.57 | $4.20 | 104502 |
| 2025-09-24 | -46.43 | $4.15 | 112705 |
| 2025-09-23 | -46.43 | $4.15 | 116626 |
| 2025-09-22 | -50.00 | $4.14 | 91541 |
| 2025-09-19 | -59.38 | $4.09 | 58300 |
| 2025-09-18 | -59.38 | $4.09 | 38300 |
| 2025-09-17 | -67.57 | $4.03 | 252900 |
| 2025-09-16 | -48.65 | $4.10 | 53100 |
| 2025-09-15 | -13.51 | $4.23 | 299610 |
| 2025-09-12 | 0.00 | $4.20 | 107105 |
| 2025-09-11 | -14.81 | $4.14 | 183000 |
| 2025-09-10 | -4.35 | $4.13 | 96800 |
| 2025-09-09 | -14.29 | $4.09 | 102800 |
| 2025-09-08 | 0.00 | $4.12 | 57236 |
| 2025-09-05 | -21.05 | $4.06 | 70600 |
| 2025-09-04 | -5.26 | $4.09 | 98200 |
| 2025-09-03 | -10.00 | $4.07 | 47600 |
| 2025-09-02 | -15.00 | $4.06 | 87900 |
| 2025-08-29 | -5.26 | $4.07 | 60735 |
| 2025-08-28 | -5.26 | $4.06 | 107606 |
| 2025-08-27 | 0.00 | $4.05 | 50400 |
| 2025-08-26 | -5.88 | $4.04 | 55000 |
| 2025-08-25 | -11.76 | $4.03 | 95102 |
| 2025-08-22 | -17.65 | $4.02 | 170700 |
| 2025-08-21 | -21.43 | $3.99 | 7515 |
| 2025-08-20 | -28.57 | $3.98 | 54300 |
| 2025-08-19 | -35.71 | $3.97 | 60700 |
| 2025-08-18 | 0.00 | $4.01 | 85700 |
| 2025-08-15 | -15.38 | $3.99 | 55347 |
| 2025-08-14 | 0.00 | $4.00 | 95500 |
| 2025-08-13 | -13.33 | $3.98 | 83000 |
| 2025-08-12 | -6.67 | $3.97 | 84800 |
| 2025-08-11 | -7.69 | $3.95 | 49900 |
| 2025-08-08 | 0.00 | $3.96 | 52918 |
| 2025-08-07 | -23.08 | $3.93 | 35500 |
| 2025-08-06 | -30.77 | $3.92 | 24728 |
| 2025-08-05 | -40.00 | $3.90 | 61900 |
| 2025-08-04 | 0.00 | $3.96 | 25200 |
| 2025-08-01 | -37.50 | $3.90 | 43000 |
| 2025-07-31 | -18.75 | $3.93 | 63818 |
| 2025-07-30 | -6.67 | $3.94 | 51537 |
| 2025-07-29 | -23.53 | $3.91 | 50628 |
| 2025-07-28 | 0.00 | $3.94 | 38500 |
| 2025-07-25 | 0.00 | $3.94 | 53100 |
| 2025-07-24 | -6.67 | $3.92 | 21600 |
| 2025-07-23 | 0.00 | $3.93 | 61719 |
| 2025-07-22 | -15.00 | $3.90 | 57600 |
| 2025-07-21 | -5.00 | $3.92 | 126700 |
| 2025-07-18 | -5.00 | $3.89 | 108200 |
| 2025-07-17 | -9.52 | $3.88 | 91800 |
| 2025-07-16 | -23.81 | $3.85 | 38800 |
| 2025-07-15 | -21.74 | $3.85 | 28112 |
| 2025-07-14 | -20.83 | $3.85 | 35819 |
| 2025-07-11 | -20.83 | $3.85 | 46200 |
| 2025-07-10 | -4.76 | $3.86 | 62900 |
| 2025-07-09 | -10.53 | $3.83 | 25457 |
| 2025-07-08 | -5.26 | $3.84 | 32314 |
| 2025-07-07 | -10.53 | $3.83 | 41600 |
| 2025-07-03 | 0.00 | $3.85 | 49800 |
| 2025-07-02 | -5.26 | $3.84 | 40400 |
| 2025-07-01 | -15.79 | $3.82 | 49700 |
| 2025-06-30 | -10.53 | $3.83 | 70000 |
| 2025-06-27 | -26.32 | $3.80 | 60600 |
| 2025-06-26 | -13.64 | $3.82 | 16503 |
| 2025-06-25 | -26.09 | $3.79 | 31000 |
| 2025-06-24 | -21.74 | $3.80 | 74700 |
| 2025-06-23 | -29.63 | $3.77 | 108200 |
| 2025-06-20 | -11.11 | $3.82 | 78400 |
| 2025-06-18 | -40.74 | $3.74 | 8300 |
| 2025-06-17 | -55.56 | $3.70 | 11500 |
| 2025-06-16 | -48.15 | $3.72 | 147119 |
| 2025-06-13 | -48.15 | $3.72 | 78315 |
| 2025-06-12 | 0.00 | $3.85 | 84802 |
| 2025-06-11 | -7.41 | $3.83 | 75040 |
| 2025-06-10 | -11.54 | $3.81 | 47300 |
| 2025-06-09 | 0.00 | $3.82 | 88681 |
| 2025-06-06 | 0.00 | $3.79 | 62003 |
| 2025-06-05 | -4.00 | $3.77 | 40626 |
| 2025-06-04 | -16.00 | $3.74 | 41636 |
| 2025-06-03 | -10.00 | $3.72 | 73500 |
| 2025-06-02 | -13.33 | $3.71 | 47118 |
| 2025-05-30 | -16.67 | $3.70 | 21234 |
| 2025-05-29 | -20.00 | $3.69 | 53800 |
| 2025-05-28 | -43.33 | $3.62 | 123700 |
| 2025-05-27 | -20.00 | $3.69 | 49512 |
| 2025-05-23 | -40.00 | $3.63 | 36626 |
| 2025-05-22 | -35.48 | $3.64 | 39800 |
| 2025-05-21 | -37.50 | $3.63 | 31800 |
| 2025-05-20 | -20.59 | $3.68 | 47500 |
| 2025-05-19 | -13.51 | $3.70 | 48832 |
| 2025-05-16 | -13.95 | $3.69 | 39200 |
| 2025-05-15 | 0.00 | $3.71 | 25343 |
| 2025-05-14 | -2.63 | $3.69 | 28400 |
| 2025-05-13 | -13.16 | $3.65 | 32700 |
| 2025-05-12 | -23.68 | $3.61 | 51600 |
| 2025-05-09 | -10.00 | $3.59 | 33200 |
| 2025-05-08 | -18.52 | $3.54 | 55718 |
| 2025-05-07 | -16.67 | $3.57 | 39030 |
| 2025-05-06 | -16.67 | $3.57 | 73702 |
| 2025-05-05 | -11.48 | $3.55 | 44600 |
| 2025-05-02 | -17.46 | $3.53 | 75609 |
| 2025-05-01 | -22.39 | $3.53 | 32700 |
| 2025-04-30 | -35.53 | $3.50 | 40543 |
| 2025-04-29 | -32.89 | $3.52 | 35025 |
| 2025-04-28 | -34.21 | $3.51 | 67112 |
| 2025-04-25 | -37.04 | $3.52 | 44100 |
| 2025-04-24 | -44.58 | $3.47 | 37900 |
| 2025-04-23 | -51.81 | $3.41 | 70819 |
| 2025-04-22 | -52.94 | $3.41 | 39900 |
| 2025-04-21 | -56.47 | $3.38 | 39300 |
| 2025-04-17 | -58.82 | $3.36 | 96900 |
| 2025-04-16 | -52.94 | $3.41 | 23313 |
| 2025-04-15 | -48.24 | $3.45 | 86900 |
| 2025-04-14 | -44.71 | $3.48 | 15500 |
| 2025-04-11 | -42.35 | $3.50 | 13600 |
| 2025-04-10 | -55.06 | $3.41 | 32629 |
| 2025-04-09 | -42.70 | $3.52 | 47611 |
| 2025-04-08 | -49.44 | $3.46 | 58535 |
| 2025-04-07 | -73.03 | $3.25 | 165437 |
| 2025-04-04 | -91.11 | $3.49 | 144016 |
| 2025-04-03 | -96.30 | $3.64 | 48700 |
| 2025-04-02 | -73.81 | $3.75 | 24000 |
| 2025-04-01 | -78.57 | $3.73 | 45100 |
| 2025-03-31 | -76.19 | $3.74 | 64200 |
| 2025-03-28 | -74.29 | $3.80 | 25400 |
| 2025-03-27 | -77.14 | $3.79 | 12500 |
| 2025-03-26 | -77.14 | $3.79 | 32600 |
| 2025-03-25 | -60.00 | $3.85 | 71100 |
| 2025-03-24 | -74.29 | $3.80 | 123600 |
| 2025-03-21 | -85.71 | $3.76 | 62400 |
| 2025-03-20 | -85.71 | $3.76 | 32200 |
| 2025-03-19 | -88.57 | $3.75 | 43800 |
| 2025-03-18 | -97.14 | $3.72 | 54819 |
| 2025-03-17 | -66.67 | $3.84 | 41105 |
| 2025-03-14 | -63.33 | $3.87 | 12113 |
| 2025-03-13 | -86.67 | $3.80 | 25741 |
| 2025-03-12 | -86.67 | $3.80 | 15523 |
| 2025-03-11 | -83.33 | $3.81 | 30500 |
| 2025-03-10 | -73.33 | $3.84 | 68619 |
| 2025-03-07 | -76.67 | $3.83 | 28600 |
| 2025-03-06 | -73.33 | $3.84 | 67136 |
| 2025-03-05 | -80.00 | $3.82 | 19127 |
| 2025-03-04 | -76.67 | $3.83 | 31309 |
| 2025-03-03 | -88.00 | $3.84 | 72407 |
| 2025-02-28 | -92.00 | $3.83 | 45824 |
| 2025-02-27 | -100.00 | $3.82 | 29000 |
| 2025-02-26 | -86.96 | $3.86 | 59402 |
| 2025-02-25 | -53.85 | $3.92 | 18346 |
| 2025-02-24 | -53.85 | $3.92 | 34000 |
| 2025-02-21 | -42.31 | $3.95 | 112814 |
| 2025-02-20 | -11.11 | $3.96 | 41500 |
| 2025-02-19 | -11.11 | $3.96 | 38100 |
| 2025-02-18 | -11.11 | $3.96 | 73000 |
| 2025-02-14 | -27.78 | $3.93 | 65316 |
| 2025-02-13 | -26.32 | $3.93 | 17200 |
| 2025-02-12 | -31.58 | $3.92 | 36417 |
| 2025-02-11 | -43.48 | $3.88 | 35119 |
| 2025-02-10 | -34.78 | $3.90 | 29500 |
| 2025-02-07 | -48.00 | $3.86 | 22125 |
| 2025-02-06 | -36.00 | $3.89 | 46616 |
| 2025-02-05 | -40.00 | $3.88 | 25828 |
| 2025-02-04 | -44.00 | $3.87 | 33300 |
| 2025-02-03 | -52.00 | $3.85 | 22000 |
| 2025-01-31 | -44.00 | $3.87 | 50400 |
| 2025-01-30 | -24.00 | $3.92 | 21440 |
| 2025-01-29 | -44.00 | $3.87 | 8200 |
| 2025-01-28 | -36.00 | $3.89 | 84700 |
| 2025-01-27 | -28.00 | $3.91 | 61600 |
| 2025-01-24 | -14.29 | $3.91 | 25200 |
| 2025-01-23 | -22.73 | $3.90 | 16547 |
| 2025-01-22 | -22.73 | $3.90 | 21500 |
| 2025-01-21 | -54.55 | $3.83 | 37812 |
| 2025-01-17 | -31.82 | $3.88 | 53849 |
| 2025-01-16 | -68.18 | $3.80 | 58200 |
| 2025-01-15 | -40.91 | $3.86 | 18000 |
| 2025-01-14 | -79.17 | $3.78 | 21600 |
| 2025-01-13 | -78.79 | $3.80 | 13641 |
| 2025-01-10 | -89.19 | $3.77 | 16102 |
| 2025-01-08 | -67.57 | $3.85 | 42400 |
| 2025-01-07 | -70.27 | $3.84 | 32900 |
| 2025-01-06 | -66.67 | $3.86 | 47402 |
| 2025-01-03 | -76.92 | $3.82 | 59202 |
| 2025-01-02 | -85.37 | $3.79 | 15420 |
| 2024-12-31 | -80.49 | $3.81 | 61515 |
| 2024-12-30 | -92.68 | $3.76 | 56600 |
| 2024-12-27 | -75.00 | $3.84 | 87924 |
| 2024-12-26 | -65.00 | $3.88 | 20900 |
| 2024-12-24 | -77.50 | $3.83 | 24900 |
| 2024-12-23 | -92.50 | $3.77 | 31816 |
| 2024-12-20 | -60.00 | $3.90 | 72800 |
| 2024-12-19 | -85.00 | $3.80 | 52136 |
| 2024-12-18 | -100.00 | $3.78 | 48000 |
| 2024-12-17 | -100.00 | $3.83 | 12700 |
| 2024-12-16 | -78.79 | $3.88 | 48600 |
| 2024-12-13 | -55.56 | $3.94 | 68439 |
| 2024-12-12 | -30.56 | $4.03 | 42147 |
| 2024-12-11 | -30.56 | $4.03 | 42800 |
| 2024-12-10 | -16.67 | $4.08 | 71000 |
| 2024-12-09 | -36.11 | $4.01 | 85535 |
| 2024-12-06 | -19.44 | $4.07 | 41800 |
| 2024-12-05 | -5.56 | $4.12 | 45629 |
| 2024-12-04 | -17.95 | $4.07 | 89600 |
| 2024-12-03 | -5.00 | $4.08 | 163100 |
| 2024-12-02 | -5.13 | $4.04 | 121800 |
| 2024-11-29 | -2.70 | $4.03 | 74323 |
| 2024-11-27 | -5.41 | $4.01 | 61816 |
| 2024-11-26 | -13.51 | $3.98 | 59400 |
| 2024-11-25 | -8.11 | $4.00 | 44329 |
| 2024-11-22 | -8.57 | $3.98 | 52744 |
| 2024-11-21 | -17.14 | $3.95 | 120300 |
| 2024-11-20 | -2.86 | $4.00 | 75606 |
| 2024-11-19 | -3.45 | $3.94 | 80500 |
| 2024-11-18 | -8.00 | $3.89 | 35100 |
| 2024-11-15 | -40.00 | $3.81 | 47700 |
| 2024-11-14 | -44.00 | $3.80 | 44500 |
| 2024-11-13 | -24.00 | $3.85 | 45600 |
| 2024-11-12 | -20.00 | $3.86 | 46636 |
| 2024-11-11 | -8.00 | $3.89 | 63300 |
| 2024-11-08 | 0.00 | $3.85 | 32536 |
| 2024-11-07 | -5.88 | $3.82 | 51000 |
| 2024-11-06 | 0.00 | $3.81 | 83435 |
| 2024-11-05 | -42.86 | $3.74 | 33800 |
| 2024-11-04 | -57.14 | $3.72 | 90300 |
| 2024-11-01 | -64.29 | $3.71 | 38100 |
| 2024-10-31 | -100.00 | $3.66 | 31017 |
| 2024-10-30 | -76.92 | $3.70 | 44800 |
| 2024-10-29 | -80.00 | $3.68 | 57400 |
| 2024-10-28 | -66.67 | $3.70 | 10500 |
| 2024-10-25 | -40.91 | $3.71 | 27500 |
| 2024-10-24 | -50.00 | $3.69 | 40000 |
| 2024-10-23 | -50.00 | $3.69 | 22830 |
| 2024-10-22 | -27.27 | $3.74 | 63100 |
| 2024-10-21 | -51.52 | $3.74 | 106770 |
| 2024-10-18 | -67.44 | $3.72 | 18100 |
| 2024-10-17 | -58.14 | $3.76 | 26900 |
| 2024-10-16 | -60.47 | $3.75 | 30929 |
| 2024-10-15 | -62.79 | $3.74 | 39100 |
| 2024-10-14 | -69.39 | $3.73 | 29410 |
| 2024-10-11 | -69.39 | $3.73 | 93300 |
| 2024-10-10 | -73.58 | $3.72 | 48000 |
| 2024-10-09 | -70.91 | $3.74 | 27420 |
| 2024-10-08 | -76.12 | $3.74 | 22800 |
| 2024-10-07 | -77.63 | $3.75 | 44100 |
| 2024-10-04 | -80.26 | $3.73 | 29000 |
| 2024-10-03 | -86.84 | $3.68 | 43000 |
| 2024-10-02 | -89.47 | $3.66 | 34134 |
| 2024-10-01 | -86.84 | $3.68 | 71600 |
| 2024-09-30 | -88.16 | $3.67 | 164500 |
| 2024-09-27 | -91.89 | $3.66 | 23683 |
| 2024-09-26 | -94.59 | $3.64 | 114400 |
| 2024-09-25 | -92.75 | $3.70 | 81900 |
| 2024-09-24 | -98.41 | $3.72 | 105737 |
| 2024-09-23 | -91.23 | $3.82 | 145708 |
| 2024-09-20 | -77.59 | $3.89 | 67138 |
| 2024-09-19 | -84.75 | $3.84 | 94100 |
| 2024-09-18 | -74.60 | $3.87 | 91447 |
| 2024-09-17 | -73.44 | $3.87 | 109500 |
| 2024-09-16 | -56.25 | $3.98 | 57110 |
| 2024-09-13 | -34.25 | $4.09 | 42337 |
| 2024-09-12 | -35.62 | $4.08 | 21543 |
| 2024-09-11 | -42.47 | $4.03 | 134311 |
| 2024-09-10 | -21.92 | $4.18 | 87212 |
| 2024-09-09 | -11.59 | $4.22 | 109400 |
| 2024-09-06 | -8.06 | $4.18 | 53333 |
| 2024-09-05 | -3.92 | $4.10 | 41880 |
| 2024-09-04 | -13.73 | $4.05 | 41600 |
| 2024-09-03 | -15.91 | $3.98 | 123449 |
| 2024-08-30 | -2.56 | $3.99 | 104008 |
| 2024-08-29 | -28.13 | $3.84 | 93100 |
| 2024-08-28 | -29.63 | $3.80 | 45322 |
| 2024-08-27 | -14.81 | $3.84 | 74834 |
| 2024-08-26 | -37.04 | $3.78 | 31300 |
| 2024-08-23 | -33.33 | $3.79 | 30908 |
| 2024-08-22 | -48.15 | $3.75 | 18130 |
| 2024-08-21 | -55.56 | $3.73 | 33311 |
| 2024-08-20 | -44.44 | $3.76 | 34100 |
| 2024-08-19 | -59.26 | $3.72 | 34400 |
| 2024-08-16 | -62.96 | $3.71 | 71100 |
| 2024-08-15 | -41.67 | $3.78 | 45800 |
| 2024-08-14 | -69.23 | $3.70 | 13000 |
| 2024-08-13 | -73.08 | $3.69 | 26718 |
| 2024-08-12 | -88.46 | $3.65 | 17007 |
| 2024-08-09 | -76.92 | $3.68 | 22902 |
| 2024-08-08 | -61.54 | $3.72 | 39500 |
| 2024-08-07 | -53.85 | $3.74 | 7900 |
| 2024-08-06 | -70.37 | $3.69 | 14604 |
| 2024-08-05 | -88.89 | $3.64 | 92628 |
| 2024-08-02 | -44.44 | $3.76 | 48245 |
| 2024-08-01 | -44.44 | $3.76 | 25800 |
| 2024-07-31 | -25.00 | $3.81 | 50900 |
| 2024-07-30 | -28.00 | $3.78 | 116900 |
| 2024-07-29 | 0.00 | $3.76 | 43200 |
| 2024-07-26 | -12.50 | $3.74 | 12541 |
| 2024-07-25 | -22.22 | $3.72 | 37341 |
| 2024-07-24 | -44.44 | $3.68 | 12332 |
| 2024-07-23 | -44.44 | $3.68 | 41900 |
| 2024-07-22 | -26.09 | $3.70 | 43400 |
| 2024-07-19 | -8.33 | $3.74 | 25700 |
| 2024-07-18 | -42.31 | $3.65 | 22000 |
| 2024-07-17 | -23.08 | $3.70 | 7500 |
| 2024-07-16 | -23.08 | $3.70 | 39300 |
| 2024-07-15 | -26.92 | $3.69 | 77800 |
| 2024-07-12 | -28.00 | $3.68 | 81638 |
| 2024-07-11 | -37.50 | $3.65 | 33932 |
| 2024-07-10 | -37.50 | $3.65 | 38947 |
| 2024-07-09 | -37.50 | $3.65 | 20000 |
| 2024-07-08 | -25.00 | $3.68 | 23600 |
| 2024-07-05 | -25.00 | $3.68 | 74913 |
| 2024-07-03 | -37.50 | $3.65 | 22537 |
| 2024-07-02 | -37.50 | $3.65 | 5700 |
| 2024-07-01 | -29.17 | $3.67 | 37400 |
| 2024-06-28 | -33.33 | $3.66 | 55300 |
| 2024-06-27 | -50.00 | $3.62 | 25400 |
| 2024-06-26 | -62.50 | $3.59 | 26800 |
| 2024-06-25 | -50.00 | $3.62 | 27200 |
| 2024-06-24 | -75.00 | $3.56 | 69900 |
| 2024-06-21 | -87.50 | $3.53 | 112727 |
| 2024-06-20 | -91.67 | $3.52 | 78600 |
| 2024-06-18 | -100.00 | $3.51 | 29100 |
| 2024-06-17 | -82.61 | $3.55 | 42329 |
| 2024-06-14 | -82.61 | $3.55 | 38949 |
| 2024-06-13 | -80.00 | $3.58 | 21705 |
| 2024-06-12 | -35.71 | $3.69 | 69700 |
| 2024-06-11 | -73.33 | $3.63 | 47443 |
| 2024-06-10 | -60.00 | $3.65 | 47927 |
| 2024-06-07 | -43.75 | $3.67 | 46100 |
| 2024-06-06 | -56.25 | $3.65 | 67632 |
| 2024-06-05 | -43.75 | $3.67 | 75300 |
| 2024-06-04 | -43.75 | $3.67 | 41900 |
| 2024-06-03 | -18.75 | $3.71 | 19600 |
| 2024-05-31 | -22.22 | $3.70 | 68000 |
| 2024-05-30 | -50.00 | $3.64 | 37621 |
| 2024-05-29 | -40.91 | $3.65 | 16000 |
| 2024-05-28 | -50.00 | $3.63 | 26231 |
| 2024-05-24 | -39.13 | $3.65 | 11117 |
| 2024-05-23 | -50.00 | $3.62 | 35912 |
| 2024-05-22 | -25.00 | $3.67 | 54129 |
| 2024-05-21 | -25.00 | $3.67 | 21300 |
| 2024-05-20 | -35.71 | $3.64 | 84100 |
| 2024-05-17 | -20.69 | $3.68 | 19700 |
| 2024-05-16 | -17.24 | $3.69 | 28400 |
| 2024-05-15 | 0.00 | $3.74 | 36530 |
| 2024-05-14 | -23.33 | $3.62 | 19828 |
| 2024-05-13 | -29.41 | $3.59 | 37600 |
| 2024-05-10 | -26.47 | $3.60 | 20304 |
| 2024-05-09 | -17.65 | $3.63 | 38200 |
| 2024-05-08 | -11.76 | $3.65 | 30670 |
| 2024-05-07 | -19.44 | $3.64 | 51643 |
| 2024-05-06 | -22.22 | $3.63 | 35500 |
| 2024-05-03 | -30.56 | $3.60 | 34046 |
| 2024-05-02 | -36.11 | $3.58 | 20244 |
| 2024-05-01 | -50.00 | $3.53 | 17000 |
| 2024-04-30 | -52.78 | $3.52 | 28512 |
| 2024-04-29 | -50.00 | $3.53 | 32733 |
| 2024-04-26 | -52.63 | $3.53 | 17401 |
| 2024-04-25 | -63.16 | $3.49 | 9900 |
| 2024-04-24 | -55.26 | $3.52 | 19626 |
| 2024-04-23 | -52.63 | $3.53 | 34700 |
| 2024-04-22 | -60.53 | $3.50 | 15001 |
| 2024-04-19 | -72.50 | $3.46 | 47028 |
| 2024-04-18 | -74.42 | $3.46 | 48919 |
| 2024-04-17 | -81.40 | $3.43 | 65448 |
| 2024-04-16 | -86.05 | $3.41 | 47516 |
| 2024-04-15 | -91.67 | $3.45 | 63423 |
| 2024-04-12 | -88.89 | $3.54 | 51114 |
| 2024-04-11 | -83.33 | $3.63 | 24900 |
| 2024-04-10 | -85.00 | $3.61 | 48743 |
| 2024-04-09 | -64.00 | $3.67 | 12139 |
| 2024-04-08 | -72.00 | $3.65 | 29600 |
| 2024-04-05 | -80.00 | $3.63 | 30915 |
| 2024-04-04 | -76.00 | $3.64 | 33914 |
| 2024-04-03 | -60.00 | $3.68 | 57400 |
| 2024-04-02 | -68.00 | $3.66 | 29500 |
| 2024-04-01 | -56.00 | $3.69 | 51608 |
| 2024-03-28 | -48.00 | $3.71 | 47547 |
| 2024-03-27 | -48.00 | $3.71 | 43937 |
| 2024-03-26 | -62.96 | $3.66 | 44042 |
| 2024-03-25 | -55.56 | $3.68 | 17548 |
| 2024-03-22 | -51.85 | $3.69 | 43040 |
| 2024-03-21 | -37.04 | $3.73 | 143816 |
| 2024-03-20 | -51.85 | $3.69 | 35411 |
| 2024-03-19 | -59.26 | $3.67 | 44818 |
| 2024-03-18 | -62.96 | $3.66 | 59900 |
| 2024-03-15 | -66.67 | $3.65 | 35620 |
| 2024-03-14 | -48.15 | $3.70 | 23704 |
| 2024-03-13 | -48.15 | $3.70 | 101500 |
| 2024-03-12 | -7.41 | $3.81 | 369000 |
| 2024-03-11 | -37.50 | $3.71 | 89934 |
| 2024-03-08 | -12.50 | $3.70 | 32000 |
| 2024-03-07 | -31.25 | $3.67 | 42400 |
| 2024-03-06 | -43.75 | $3.65 | 61325 |
| 2024-03-05 | -68.75 | $3.61 | 96028 |
| 2024-03-04 | -31.25 | $3.67 | 49219 |
| 2024-03-01 | -62.50 | $3.62 | 38740 |
| 2024-02-29 | -75.00 | $3.60 | 31500 |
| 2024-02-28 | -81.25 | $3.59 | 36545 |
| 2024-02-27 | -75.00 | $3.60 | 30402 |
| 2024-02-26 | -75.00 | $3.60 | 55414 |
| 2024-02-23 | -68.75 | $3.61 | 55801 |
| 2024-02-22 | -50.00 | $3.64 | 43700 |
| 2024-02-21 | -81.25 | $3.59 | 50300 |
| 2024-02-20 | -50.00 | $3.64 | 22700 |
| 2024-02-16 | -37.50 | $3.66 | 61100 |
| 2024-02-15 | -6.25 | $3.71 | 36948 |
| 2024-02-14 | -25.00 | $3.68 | 34900 |
| 2024-02-13 | -43.75 | $3.65 | 34221 |
| 2024-02-12 | -18.75 | $3.69 | 61812 |
| 2024-02-09 | -26.67 | $3.67 | 21814 |
| 2024-02-08 | -46.67 | $3.64 | 42705 |
| 2024-02-07 | -46.67 | $3.64 | 40819 |
| 2024-02-06 | -53.33 | $3.63 | 37500 |
| 2024-02-05 | -70.59 | $3.59 | 92317 |
| 2024-02-02 | -40.00 | $3.63 | 41700 |
| 2024-02-01 | -33.33 | $3.64 | 48319 |
| 2024-01-31 | -42.86 | $3.62 | 43843 |
| 2024-01-30 | -33.33 | $3.64 | 27500 |
| 2024-01-29 | -38.10 | $3.63 | 16800 |
| 2024-01-26 | -47.62 | $3.61 | 16300 |
| 2024-01-25 | -48.00 | $3.63 | 21200 |
| 2024-01-24 | -48.00 | $3.63 | 51115 |
| 2024-01-23 | -52.00 | $3.62 | 14800 |
| 2024-01-22 | -48.00 | $3.63 | 34400 |
| 2024-01-19 | -60.00 | $3.60 | 23300 |
| 2024-01-18 | -68.00 | $3.58 | 75127 |
| 2024-01-17 | -52.00 | $3.62 | 10900 |
| 2024-01-16 | -40.00 | $3.65 | 44136 |
| 2024-01-12 | -36.00 | $3.66 | 30300 |
| 2024-01-11 | -28.00 | $3.68 | 79500 |
| 2024-01-10 | -44.00 | $3.64 | 54000 |
| 2024-01-09 | -52.00 | $3.62 | 100500 |
| 2024-01-08 | -48.15 | $3.62 | 49900 |
| 2024-01-05 | -60.00 | $3.57 | 65600 |
| 2024-01-04 | -62.50 | $3.55 | 58622 |
| 2024-01-03 | -68.57 | $3.51 | 31400 |
| 2024-01-02 | -62.86 | $3.53 | 81600 |
| 2023-12-29 | -42.86 | $3.60 | 164843 |
| 2023-12-28 | -26.19 | $3.64 | 109635 |
| 2023-12-27 | -19.05 | $3.67 | 164934 |
| 2023-12-26 | -8.11 | $3.67 | 161347 |
| 2023-12-22 | -21.21 | $3.59 | 107028 |
| 2023-12-21 | -42.42 | $3.52 | 74640 |
| 2023-12-20 | -39.39 | $3.53 | 107000 |
| 2023-12-19 | -27.27 | $3.57 | 42100 |
| 2023-12-18 | -39.39 | $3.53 | 87637 |
| 2023-12-15 | -30.30 | $3.56 | 66612 |
| 2023-12-14 | -24.24 | $3.58 | 157123 |
| 2023-12-13 | -3.03 | $3.65 | 95300 |
| 2023-12-12 | -10.34 | $3.59 | 52809 |
| 2023-12-11 | -3.45 | $3.61 | 62200 |
| 2023-12-08 | -7.69 | $3.57 | 72201 |
| 2023-12-07 | -36.36 | $3.54 | 81600 |
| 2023-12-06 | -69.05 | $3.46 | 56032 |
| 2023-12-05 | -76.19 | $3.43 | 86530 |
| 2023-12-04 | -66.67 | $3.47 | 133933 |
| 2023-12-01 | -66.67 | $3.47 | 70412 |
| 2023-11-30 | -66.00 | $3.42 | 166846 |
| 2023-11-29 | -63.46 | $3.42 | 84200 |
| 2023-11-28 | -50.88 | $3.46 | 136400 |
| 2023-11-27 | -56.67 | $3.41 | 91500 |
| 2023-11-24 | -51.67 | $3.44 | 64707 |
| 2023-11-22 | -50.00 | $3.45 | 87538 |
| 2023-11-21 | -51.67 | $3.44 | 84311 |
| 2023-11-20 | -48.33 | $3.46 | 63400 |
| 2023-11-17 | -51.67 | $3.44 | 71001 |
| 2023-11-16 | -50.00 | $3.45 | 40300 |
| 2023-11-15 | -53.33 | $3.43 | 31900 |
| 2023-11-14 | -45.00 | $3.48 | 58419 |
| 2023-11-13 | -50.00 | $3.45 | 28331 |
| 2023-11-10 | -46.67 | $3.47 | 36900 |
| 2023-11-09 | -33.33 | $3.55 | 36000 |
| 2023-11-08 | -13.33 | $3.67 | 98835 |
| 2023-11-07 | -25.86 | $3.58 | 21700 |
| 2023-11-06 | -31.03 | $3.55 | 36928 |
| 2023-11-03 | -29.31 | $3.56 | 41500 |
| 2023-11-02 | -44.83 | $3.47 | 205300 |
| 2023-11-01 | -82.76 | $3.25 | 56800 |
| 2023-10-31 | -88.14 | $3.22 | 31223 |
| 2023-10-30 | -91.53 | $3.20 | 36980 |
| 2023-10-27 | -98.21 | $3.23 | 24526 |
| 2023-10-26 | -96.30 | $3.26 | 57503 |
| 2023-10-25 | -98.00 | $3.32 | 14700 |
| 2023-10-24 | -84.00 | $3.40 | 28600 |
| 2023-10-23 | -86.00 | $3.39 | 21414 |
| 2023-10-20 | -82.00 | $3.41 | 32700 |
| 2023-10-19 | -87.80 | $3.46 | 25828 |
| 2023-10-18 | -96.77 | $3.52 | 29000 |
| 2023-10-17 | -92.31 | $3.58 | 18200 |
| 2023-10-16 | -95.45 | $3.61 | 29600 |
| 2023-10-13 | -100.00 | $3.63 | 9900 |
| 2023-10-12 | -88.24 | $3.67 | 13306 |
| 2023-10-11 | -86.36 | $3.68 | 9117 |
| 2023-10-10 | -82.76 | $3.70 | 21306 |
| 2023-10-09 | -86.67 | $3.69 | 9900 |
| 2023-10-06 | -87.50 | $3.69 | 9335 |
| 2023-10-05 | -90.91 | $3.68 | 26200 |
| 2023-10-04 | -81.82 | $3.71 | 21200 |
| 2023-10-03 | -88.24 | $3.69 | 13100 |
| 2023-10-02 | -75.68 | $3.74 | 9948 |
| 2023-09-29 | -74.36 | $3.75 | 31411 |
| 2023-09-28 | -74.36 | $3.75 | 34131 |
| 2023-09-27 | -58.97 | $3.81 | 53419 |
| 2023-09-26 | -74.36 | $3.75 | 110000 |
| 2023-09-25 | -79.49 | $3.73 | 72100 |
| 2023-09-22 | -84.62 | $3.71 | 59000 |
| 2023-09-21 | -92.31 | $3.68 | 17900 |
| 2023-09-20 | -97.14 | $3.70 | 37930 |
| 2023-09-19 | -95.00 | $3.71 | 34706 |
| 2023-09-18 | -89.74 | $3.74 | 38300 |
| 2023-09-15 | -92.68 | $3.75 | 22911 |
| 2023-09-14 | -97.62 | $3.76 | 46821 |
| 2023-09-13 | -90.91 | $3.93 | 22515 |
| 2023-09-12 | -96.97 | $3.91 | 58400 |
| 2023-09-11 | -87.88 | $3.94 | 14843 |
| 2023-09-08 | -93.75 | $3.94 | 14949 |
| 2023-09-07 | -94.44 | $3.94 | 20301 |
| 2023-09-06 | -91.67 | $3.95 | 27700 |
| 2023-09-05 | -91.67 | $3.95 | 63300 |
| 2023-09-01 | -66.67 | $4.04 | 35249 |
| 2023-08-31 | -75.00 | $4.01 | 24719 |
| 2023-08-30 | -83.64 | $4.01 | 29250 |
| 2023-08-29 | -87.27 | $3.99 | 55600 |
| 2023-08-28 | -89.09 | $3.98 | 23821 |
| 2023-08-25 | -92.73 | $3.96 | 34824 |
| 2023-08-24 | -90.91 | $3.97 | 40836 |
| 2023-08-23 | -94.55 | $3.95 | 63748 |
| 2023-08-22 | -100.00 | $4.04 | 9600 |
| 2023-08-21 | -95.24 | $4.07 | 7000 |
| 2023-08-18 | -95.12 | $4.08 | 17900 |
| 2023-08-17 | -100.00 | $4.08 | 46300 |
| 2023-08-16 | -100.00 | $4.15 | 18200 |
| 2023-08-15 | -96.15 | $4.22 | 38631 |
| 2023-08-14 | -100.00 | $4.21 | 12544 |
| 2023-08-11 | -100.00 | $4.21 | 15300 |
| 2023-08-10 | -92.31 | $4.23 | 47218 |
| 2023-08-09 | -92.86 | $4.23 | 16000 |
| 2023-08-08 | -92.86 | $4.23 | 32700 |
| 2023-08-07 | -85.71 | $4.25 | 14109 |
| 2023-08-04 | -85.71 | $4.25 | 11219 |
| 2023-08-03 | -89.29 | $4.24 | 27328 |
| 2023-08-02 | -89.29 | $4.24 | 17523 |
| 2023-08-01 | -64.29 | $4.31 | 15000 |
| 2023-07-31 | -71.43 | $4.29 | 7628 |
| 2023-07-28 | -82.14 | $4.26 | 37224 |
| 2023-07-27 | -78.57 | $4.27 | 22128 |
| 2023-07-26 | -78.57 | $4.27 | 12100 |
| 2023-07-25 | -78.57 | $4.27 | 23343 |
| 2023-07-24 | -92.86 | $4.23 | 24946 |
| 2023-07-21 | -100.00 | $4.21 | 23615 |
| 2023-07-20 | -100.00 | $4.23 | 23312 |
| 2023-07-19 | -65.38 | $4.32 | 47602 |
| 2023-07-18 | -84.62 | $4.27 | 20100 |
| 2023-07-17 | -80.77 | $4.28 | 28700 |
| 2023-07-14 | -84.62 | $4.27 | 15724 |
| 2023-07-13 | -73.08 | $4.30 | 50100 |
| 2023-07-12 | -66.67 | $4.31 | 27811 |
| 2023-07-11 | -68.00 | $4.31 | 24815 |
| 2023-07-10 | -60.00 | $4.33 | 12900 |
| 2023-07-07 | -84.00 | $4.27 | 17724 |
| 2023-07-06 | -96.00 | $4.24 | 5000 |
| 2023-07-05 | -56.00 | $4.34 | 25400 |
| 2023-07-03 | -45.71 | $4.32 | 17300 |
| 2023-06-30 | -51.43 | $4.30 | 21147 |
| 2023-06-29 | -51.43 | $4.30 | 26600 |
| 2023-06-28 | -45.71 | $4.32 | 15100 |
| 2023-06-27 | -31.43 | $4.37 | 8900 |
| 2023-06-26 | -48.57 | $4.31 | 34000 |
| 2023-06-23 | -22.86 | $4.40 | 46800 |
| 2023-06-22 | -45.71 | $4.32 | 24329 |
| 2023-06-21 | -37.14 | $4.35 | 36602 |
| 2023-06-20 | -48.57 | $4.31 | 29800 |
| 2023-06-16 | -25.71 | $4.39 | 3032 |
| 2023-06-15 | -22.86 | $4.40 | 21300 |
| 2023-06-14 | -17.14 | $4.42 | 19400 |
| 2023-06-13 | -8.57 | $4.45 | 17500 |
| 2023-06-12 | -14.29 | $4.43 | 16204 |
| 2023-06-09 | -17.14 | $4.42 | 14200 |
| 2023-06-08 | -8.57 | $4.45 | 26317 |
| 2023-06-07 | -11.43 | $4.44 | 18700 |
| 2023-06-06 | -31.11 | $4.44 | 15200 |
| 2023-06-05 | -37.78 | $4.41 | 15353 |
| 2023-06-02 | -60.61 | $4.38 | 19800 |
| 2023-06-01 | -78.79 | $4.32 | 10900 |
| 2023-05-31 | -90.91 | $4.28 | 36440 |
| 2023-05-30 | -75.76 | $4.33 | 12600 |
| 2023-05-26 | -84.85 | $4.30 | 5946 |
| 2023-05-25 | -100.00 | $4.25 | 18900 |
| 2023-05-24 | -96.67 | $4.29 | 14834 |
| 2023-05-23 | -88.89 | $4.34 | 17900 |
| 2023-05-22 | -100.00 | $4.31 | 14403 |
| 2023-05-19 | -100.00 | $4.31 | 7849 |
| 2023-05-18 | -100.00 | $4.32 | 18516 |
| 2023-05-17 | -86.96 | $4.38 | 36500 |
| 2023-05-16 | -82.61 | $4.39 | 17901 |
| 2023-05-15 | -75.00 | $4.40 | 25949 |
| 2023-05-12 | -83.33 | $4.38 | 3823 |
| 2023-05-11 | -66.67 | $4.42 | 2200 |
| 2023-05-10 | -54.17 | $4.45 | 7400 |
| 2023-05-09 | -66.67 | $4.42 | 25202 |
| 2023-05-08 | -50.00 | $4.43 | 12505 |
| 2023-05-05 | -53.13 | $4.41 | 11000 |
| 2023-05-04 | -68.75 | $4.36 | 44315 |
| 2023-05-03 | -59.38 | $4.39 | 13217 |
| 2023-05-02 | -59.38 | $4.39 | 18312 |
| 2023-05-01 | -59.38 | $4.39 | 19713 |
| 2023-04-28 | -50.00 | $4.42 | 21700 |
| 2023-04-27 | -62.50 | $4.38 | 26300 |
| 2023-04-26 | -53.13 | $4.41 | 3600 |
| 2023-04-25 | -56.25 | $4.40 | 14205 |
| 2023-04-24 | -37.50 | $4.46 | 3000 |
| 2023-04-21 | -34.38 | $4.47 | 5700 |
| 2023-04-20 | -43.75 | $4.44 | 8930 |
| 2023-04-19 | -28.13 | $4.49 | 7400 |
| 2023-04-18 | -25.00 | $4.50 | 51003 |
| 2023-04-17 | -23.68 | $4.49 | 19700 |
| 2023-04-14 | -18.42 | $4.51 | 18200 |
| 2023-04-13 | -20.00 | $4.48 | 18200 |
| 2023-04-12 | -59.02 | $4.45 | 29118 |
| 2023-04-11 | -77.46 | $4.36 | 15900 |
| 2023-04-10 | -77.46 | $4.36 | 44400 |
| 2023-04-06 | -77.46 | $4.36 | 13300 |
| 2023-04-05 | -85.00 | $4.32 | 45500 |
| 2023-04-04 | -70.00 | $4.44 | 23507 |
| 2023-04-03 | -69.51 | $4.45 | 9206 |
| 2023-03-31 | -70.73 | $4.44 | 14007 |
| 2023-03-30 | -75.61 | $4.40 | 34447 |
| 2023-03-29 | -73.17 | $4.42 | 18300 |
| 2023-03-28 | -69.51 | $4.45 | 22500 |
| 2023-03-27 | -73.17 | $4.42 | 35042 |
| 2023-03-24 | -78.05 | $4.38 | 55129 |
| 2023-03-23 | -87.80 | $4.30 | 16923 |
| 2023-03-22 | -89.02 | $4.29 | 25423 |
| 2023-03-21 | -88.24 | $4.30 | 48300 |
| 2023-03-20 | -97.65 | $4.22 | 71718 |
| 2023-03-17 | -91.89 | $4.41 | 62220 |
| 2023-03-16 | -86.49 | $4.45 | 28500 |
| 2023-03-15 | -100.00 | $4.58 | 22607 |
| 2023-03-14 | -100.00 | $4.77 | 36400 |
| 2023-03-13 | -97.14 | $4.79 | 15600 |
| 2023-03-10 | -71.43 | $4.88 | 47109 |
| 2023-03-09 | -100.00 | $4.78 | 19500 |
| 2023-03-08 | -66.67 | $4.97 | 11937 |
| 2023-03-07 | -67.39 | $4.97 | 9600 |
| 2023-03-06 | -58.70 | $5.01 | 5443 |
| 2023-03-03 | -71.74 | $4.95 | 3300 |
| 2023-03-02 | -89.13 | $4.87 | 18200 |
| 2023-03-01 | -90.48 | $4.90 | 17205 |
| 2023-02-28 | -92.86 | $4.89 | 16600 |
| 2023-02-27 | -83.33 | $4.93 | 9530 |
| 2023-02-24 | -100.00 | $4.86 | 34045 |
| 2023-02-23 | -86.84 | $4.95 | 15321 |
| 2023-02-22 | -73.68 | $5.00 | 24200 |
| 2023-02-21 | -65.79 | $5.03 | 13100 |
| 2023-02-17 | -78.95 | $4.98 | 26918 |
| 2023-02-16 | -86.49 | $4.96 | 12203 |
| 2023-02-15 | -82.05 | $4.96 | 23346 |
| 2023-02-14 | -53.85 | $5.07 | 3248 |
| 2023-02-13 | -48.72 | $5.09 | 15400 |
| 2023-02-10 | -56.41 | $5.06 | 20727 |
| 2023-02-09 | -45.24 | $5.09 | 40300 |
| 2023-02-08 | -4.76 | $5.26 | 10320 |
| 2023-02-07 | -21.74 | $5.18 | 18224 |
| 2023-02-06 | -23.26 | $5.15 | 28300 |
| 2023-02-03 | -9.30 | $5.21 | 23905 |
| 2023-02-02 | -5.45 | $5.22 | 15000 |
| 2023-02-01 | -18.18 | $5.15 | 14032 |
| 2023-01-31 | -38.18 | $5.04 | 16038 |
| 2023-01-30 | -23.64 | $5.12 | 15320 |
| 2023-01-27 | -14.55 | $5.17 | 14100 |
| 2023-01-26 | -16.36 | $5.16 | 19226 |
| 2023-01-25 | -16.36 | $5.16 | 33000 |
| 2023-01-24 | -32.73 | $5.07 | 15400 |
| 2023-01-23 | -44.44 | $5.00 | 34000 |
| 2023-01-20 | -52.46 | $4.99 | 10801 |
| 2023-01-19 | -60.81 | $4.99 | 11310 |
| 2023-01-18 | -58.11 | $5.01 | 19845 |
| 2023-01-17 | -52.70 | $5.05 | 12217 |
| 2023-01-13 | -66.22 | $4.95 | 17143 |
| 2023-01-12 | -72.97 | $4.90 | 33435 |
| 2023-01-11 | -72.97 | $4.90 | 18200 |
| 2023-01-10 | -72.97 | $4.90 | 35600 |
| 2023-01-09 | -64.86 | $4.96 | 36900 |
| 2023-01-06 | -63.51 | $4.97 | 26500 |
| 2023-01-05 | -79.73 | $4.85 | 37532 |
| 2023-01-04 | -88.00 | $4.79 | 16500 |
| 2023-01-03 | -82.67 | $4.83 | 30743 |
| 2022-12-30 | -86.67 | $4.80 | 33900 |
| 2022-12-29 | -93.15 | $4.77 | 27339 |
| 2022-12-28 | -100.00 | $4.73 | 63533 |
| 2022-12-27 | -96.36 | $4.92 | 81500 |
| 2022-12-23 | -58.18 | $5.13 | 12717 |
| 2022-12-22 | -58.18 | $5.13 | 27600 |
| 2022-12-21 | -36.36 | $5.25 | 60500 |
| 2022-12-20 | -34.55 | $5.26 | 52900 |
| 2022-12-19 | -56.36 | $5.14 | 19900 |
| 2022-12-16 | -47.27 | $5.19 | 47600 |
| 2022-12-15 | -50.85 | $5.19 | 31605 |
| 2022-12-14 | -52.54 | $5.18 | 17800 |
| 2022-12-13 | -81.36 | $5.01 | 50840 |
| 2022-12-12 | -45.76 | $5.22 | 25300 |
| 2022-12-09 | -47.46 | $5.21 | 15000 |
| 2022-12-08 | -42.37 | $5.24 | 5813 |
| 2022-12-07 | -27.12 | $5.33 | 35419 |
| 2022-12-06 | -35.59 | $5.28 | 40400 |
| 2022-12-05 | -18.64 | $5.38 | 28102 |
| 2022-12-02 | -32.20 | $5.30 | 27400 |
| 2022-12-01 | -50.85 | $5.19 | 42931 |
| 2022-11-30 | -77.97 | $5.03 | 27238 |
| 2022-11-29 | -93.22 | $4.94 | 75800 |
| 2022-11-28 | -62.50 | $5.14 | 33500 |
| 2022-11-25 | -37.50 | $5.28 | 3000 |
| 2022-11-23 | -26.67 | $5.33 | 11100 |
| 2022-11-22 | -30.00 | $5.31 | 15200 |
| 2022-11-21 | -21.67 | $5.36 | 9118 |
| 2022-11-18 | -31.67 | $5.30 | 11400 |
| 2022-11-17 | -33.33 | $5.29 | 6147 |
| 2022-11-16 | -19.30 | $5.35 | 12300 |
| 2022-11-15 | -12.24 | $5.32 | 20436 |
| 2022-11-14 | -19.57 | $5.26 | 12426 |
| 2022-11-11 | -36.36 | $5.24 | 14626 |
| 2022-11-10 | -43.64 | $5.20 | 10100 |
| 2022-11-09 | -69.09 | $5.06 | 13144 |
| 2022-11-08 | -67.27 | $5.07 | 9208 |
| 2022-11-07 | -60.00 | $5.11 | 21024 |
| 2022-11-04 | -67.27 | $5.07 | 19824 |
| 2022-11-03 | -60.00 | $5.11 | 5743 |
| 2022-11-02 | -66.07 | $5.08 | 29320 |
| 2022-11-01 | -87.93 | $4.96 | 26100 |
| 2022-10-31 | -86.21 | $4.97 | 14200 |
| 2022-10-28 | -70.69 | $5.06 | 4727 |
| 2022-10-27 | -71.19 | $5.05 | 17300 |
| 2022-10-26 | -77.97 | $5.01 | 25347 |
| 2022-10-25 | -73.44 | $5.00 | 12043 |
| 2022-10-24 | -79.69 | $4.96 | 9200 |
| 2022-10-21 | -64.86 | $4.99 | 17839 |
| 2022-10-20 | -39.19 | $5.18 | 14600 |
| 2022-10-19 | -47.30 | $5.12 | 11645 |
| 2022-10-18 | -24.32 | $5.29 | 42600 |
| 2022-10-17 | -21.62 | $5.31 | 18643 |
| 2022-10-14 | -31.08 | $5.24 | 24400 |
| 2022-10-13 | -45.26 | $5.25 | 11500 |
| 2022-10-12 | -44.21 | $5.26 | 13043 |
| 2022-10-11 | -46.32 | $5.24 | 7133 |
| 2022-10-10 | -49.47 | $5.21 | 2200 |
| 2022-10-07 | -45.26 | $5.25 | 10330 |
| 2022-10-06 | -31.58 | $5.38 | 5503 |
| 2022-10-05 | -29.47 | $5.40 | 10837 |
| 2022-10-04 | -34.02 | $5.37 | 19130 |
| 2022-10-03 | -65.98 | $5.06 | 16035 |
| 2022-09-30 | -75.26 | $4.97 | 11730 |
| 2022-09-29 | -80.41 | $4.92 | 15400 |
| 2022-09-28 | -72.16 | $5.00 | 35225 |
| 2022-09-27 | -80.41 | $4.92 | 36511 |
| 2022-09-26 | -77.32 | $4.95 | 101104 |
| 2022-09-23 | -97.67 | $4.86 | 62041 |
| 2022-09-22 | -90.00 | $5.07 | 10945 |
| 2022-09-21 | -82.86 | $5.12 | 22600 |
| 2022-09-20 | -87.14 | $5.09 | 5536 |
| 2022-09-19 | -75.71 | $5.17 | 26247 |
| 2022-09-16 | -57.14 | $5.30 | 21825 |
| 2022-09-15 | -55.71 | $5.31 | 39100 |
| 2022-09-14 | -37.14 | $5.44 | 12800 |
| 2022-09-13 | -35.71 | $5.45 | 21204 |
| 2022-09-12 | -12.86 | $5.61 | 15600 |
| 2022-09-09 | -26.25 | $5.59 | 19200 |
| 2022-09-08 | -46.94 | $5.52 | 21100 |
| 2022-09-07 | -40.82 | $5.58 | 65600 |
| 2022-09-06 | -56.12 | $5.43 | 55800 |
| 2022-09-02 | -77.55 | $5.22 | 15934 |
| 2022-09-01 | -76.53 | $5.23 | 14000 |
| 2022-08-31 | -74.49 | $5.25 | 14228 |
| 2022-08-30 | -75.51 | $5.24 | 59125 |
| 2022-08-29 | -83.67 | $5.16 | 50000 |
| 2022-08-26 | -77.78 | $5.28 | 22700 |
| 2022-08-25 | -74.44 | $5.31 | 17243 |
| 2022-08-24 | -85.56 | $5.21 | 32500 |
| 2022-08-23 | -90.00 | $5.17 | 64900 |
| 2022-08-22 | -100.00 | $5.25 | 21900 |
| 2022-08-19 | -94.29 | $5.32 | 66418 |
| 2022-08-18 | -78.57 | $5.43 | 22417 |
| 2022-08-17 | -85.71 | $5.38 | 54400 |
| 2022-08-16 | -67.21 | $5.57 | 41217 |
| 2022-08-15 | -73.77 | $5.53 | 9800 |
| 2022-08-12 | -86.89 | $5.45 | 85700 |
| 2022-08-11 | -58.06 | $5.62 | 62931 |
| 2022-08-10 | -26.83 | $5.76 | 20400 |
| 2022-08-09 | -33.67 | $5.65 | 43036 |
| 2022-08-08 | -31.25 | $5.63 | 36504 |
| 2022-08-05 | -25.89 | $5.69 | 21300 |
| 2022-08-04 | -12.50 | $5.84 | 14915 |
| 2022-08-03 | -9.82 | $5.87 | 12324 |
| 2022-08-02 | -16.07 | $5.80 | 14706 |
| 2022-08-01 | -20.54 | $5.75 | 29016 |
| 2022-07-29 | -19.64 | $5.76 | 26600 |
| 2022-07-28 | -25.00 | $5.70 | 11913 |
| 2022-07-27 | -24.11 | $5.71 | 13840 |
| 2022-07-26 | -22.32 | $5.73 | 10527 |
| 2022-07-25 | -20.54 | $5.75 | 12241 |
| 2022-07-22 | -15.18 | $5.81 | 9213 |
| 2022-07-21 | -7.84 | $5.80 | 11900 |
| 2022-07-20 | -5.88 | $5.82 | 7315 |
| 2022-07-19 | -23.53 | $5.64 | 10211 |
| 2022-07-18 | -40.20 | $5.47 | 17600 |
| 2022-07-15 | -35.29 | $5.52 | 8341 |
| 2022-07-14 | -39.22 | $5.48 | 25500 |
| 2022-07-13 | -50.00 | $5.37 | 26300 |
| 2022-07-12 | -89.39 | $5.00 | 50025 |
| 2022-07-11 | -95.76 | $5.05 | 12300 |
| 2022-07-08 | -98.31 | $5.02 | 39336 |
| 2022-07-07 | -97.46 | $5.03 | 34200 |
| 2022-07-06 | -91.38 | $5.12 | 27300 |
| 2022-07-05 | -70.34 | $5.37 | 5741 |
| 2022-07-01 | -59.32 | $5.50 | 14600 |
| 2022-06-30 | -67.80 | $5.40 | 9627 |
| 2022-06-29 | -66.95 | $5.41 | 16542 |
| 2022-06-28 | -60.17 | $5.49 | 21700 |
| 2022-06-27 | -53.39 | $5.57 | 42405 |
| 2022-06-24 | -42.37 | $5.70 | 19500 |
| 2022-06-23 | -58.47 | $5.51 | 45300 |
| 2022-06-22 | -67.80 | $5.40 | 18200 |
| 2022-06-21 | -66.95 | $5.41 | 42644 |
| 2022-06-17 | -87.29 | $5.17 | 14048 |
| 2022-06-16 | -97.37 | $5.09 | 30025 |
| 2022-06-15 | -93.41 | $5.35 | 23100 |
| 2022-06-14 | -98.72 | $5.43 | 21439 |
| 2022-06-13 | -97.14 | $5.52 | 43507 |
| 2022-06-10 | -30.19 | $6.04 | 26015 |
| 2022-06-09 | -58.49 | $5.89 | 13000 |
| 2022-06-08 | -47.17 | $5.95 | 19431 |
| 2022-06-07 | -45.28 | $5.96 | 16700 |
| 2022-06-06 | -18.87 | $6.10 | 46700 |
| 2022-06-03 | -41.67 | $5.95 | 13400 |
| 2022-06-02 | -18.75 | $6.06 | 12548 |
| 2022-06-01 | -37.78 | $5.95 | 17000 |
| 2022-05-31 | -53.33 | $5.88 | 46746 |
| 2022-05-27 | -48.89 | $5.90 | 23100 |
| 2022-05-26 | -75.56 | $5.78 | 32640 |
| 2022-05-25 | -64.44 | $5.83 | 30701 |
| 2022-05-24 | -95.56 | $5.69 | 18422 |
| 2022-05-23 | -82.50 | $5.79 | 22600 |
| 2022-05-20 | -97.50 | $5.73 | 30556 |
| 2022-05-19 | -97.30 | $5.76 | 29501 |
| 2022-05-18 | -83.33 | $5.86 | 23541 |
| 2022-05-17 | -78.79 | $5.89 | 15405 |
| 2022-05-16 | -82.35 | $5.87 | 25400 |
| 2022-05-13 | -83.82 | $5.86 | 24200 |
| 2022-05-12 | -80.88 | $5.88 | 16300 |
| 2022-05-11 | -64.71 | $5.99 | 61900 |
| 2022-05-10 | -63.24 | $6.00 | 43900 |
| 2022-05-09 | -86.76 | $5.84 | 34917 |
| 2022-05-06 | -79.41 | $5.89 | 11300 |
| 2022-05-05 | -75.00 | $5.92 | 8608 |
| 2022-05-04 | -72.15 | $5.97 | 7202 |
| 2022-05-03 | -75.95 | $5.94 | 3841 |
| 2022-05-02 | -82.28 | $5.89 | 15233 |
| 2022-04-29 | -83.54 | $5.88 | 12600 |
| 2022-04-28 | -74.68 | $5.95 | 18507 |
| 2022-04-27 | -91.14 | $5.82 | 44908 |
| 2022-04-26 | -100.00 | $5.75 | 28639 |
| 2022-04-25 | -100.00 | $5.90 | 34034 |
| 2022-04-22 | -87.93 | $6.03 | 21400 |
| 2022-04-21 | -97.87 | $6.08 | 45537 |
| 2022-04-20 | -51.85 | $6.26 | 12842 |
| 2022-04-19 | -27.78 | $6.39 | 22315 |
| 2022-04-18 | -26.23 | $6.38 | 19813 |
| 2022-04-14 | -32.79 | $6.34 | 9927 |
| 2022-04-13 | -34.43 | $6.33 | 4100 |
| 2022-04-12 | -37.70 | $6.31 | 35646 |
| 2022-04-11 | -31.15 | $6.35 | 36000 |
| 2022-04-08 | -32.79 | $6.34 | 8400 |
| 2022-04-07 | -24.59 | $6.39 | 14700 |
| 2022-04-06 | -36.07 | $6.32 | 70138 |
| 2022-04-05 | -8.93 | $6.44 | 35500 |
| 2022-04-04 | -32.14 | $6.31 | 6000 |
| 2022-04-01 | -51.79 | $6.20 | 32700 |
| 2022-03-31 | -66.07 | $6.12 | 19200 |
| 2022-03-30 | -60.71 | $6.15 | 22432 |
| 2022-03-29 | -33.93 | $6.30 | 12700 |
| 2022-03-28 | -58.93 | $6.16 | 31337 |
| 2022-03-25 | -37.50 | $6.28 | 25900 |
| 2022-03-24 | -46.43 | $6.23 | 53303 |
| 2022-03-23 | -48.28 | $6.07 | 19600 |
| 2022-03-22 | -44.83 | $6.10 | 26636 |
| 2022-03-21 | -59.77 | $5.97 | 21403 |
| 2022-03-18 | -50.57 | $6.05 | 40042 |
| 2022-03-17 | -47.13 | $6.08 | 62400 |
| 2022-03-16 | -50.57 | $6.05 | 69700 |
| 2022-03-15 | -20.69 | $6.31 | 28600 |
| 2022-03-14 | -34.52 | $6.17 | 79000 |
| 2022-03-11 | -7.89 | $6.32 | 27135 |
| 2022-03-10 | -20.83 | $6.19 | 19000 |
| 2022-03-09 | -36.11 | $6.08 | 13900 |
| 2022-03-08 | -30.56 | $6.12 | 30528 |
| 2022-03-07 | -16.67 | $6.22 | 27205 |
| 2022-03-04 | -18.06 | $6.21 | 30902 |
| 2022-03-03 | -33.33 | $6.10 | 13201 |
| 2022-03-02 | -27.78 | $6.14 | 45338 |
| 2022-03-01 | -32.35 | $6.08 | 42200 |
| 2022-02-28 | -38.24 | $6.04 | 11100 |
| 2022-02-25 | -33.82 | $6.07 | 16100 |
| 2022-02-24 | -50.00 | $5.96 | 57000 |
| 2022-02-23 | -96.67 | $5.72 | 35725 |
| 2022-02-22 | -90.74 | $5.81 | 26700 |
| 2022-02-18 | -49.15 | $6.01 | 25300 |
| 2022-02-17 | -55.93 | $5.97 | 26000 |
| 2022-02-16 | -40.63 | $6.09 | 12400 |
| 2022-02-15 | -37.50 | $6.11 | 27800 |
| 2022-02-14 | -51.47 | $6.04 | 57031 |
| 2022-02-11 | -81.13 | $5.91 | 20800 |
| 2022-02-10 | -71.70 | $6.01 | 18800 |
| 2022-02-09 | -66.04 | $6.07 | 30300 |
| 2022-02-08 | -58.49 | $6.15 | 20700 |
| 2022-02-07 | -63.21 | $6.10 | 25218 |
| 2022-02-04 | -66.04 | $6.07 | 59539 |
| 2022-02-03 | -78.30 | $5.94 | 37400 |
| 2022-02-02 | -66.12 | $6.12 | 28440 |
| 2022-02-01 | -65.29 | $6.13 | 26527 |
| 2022-01-31 | -72.73 | $6.04 | 31702 |
| 2022-01-28 | -79.85 | $5.97 | 30000 |
| 2022-01-27 | -88.44 | $5.88 | 24500 |
| 2022-01-26 | -87.33 | $5.90 | 41949 |
| 2022-01-25 | -78.67 | $6.03 | 37700 |
| 2022-01-24 | -90.67 | $5.85 | 77700 |
| 2022-01-21 | -100.00 | $5.94 | 51534 |
| 2022-01-20 | -96.00 | $6.25 | 39100 |
| 2022-01-19 | -89.00 | $6.32 | 44442 |
| 2022-01-18 | -100.00 | $6.25 | 30714 |
| 2022-01-14 | -89.77 | $6.42 | 48300 |
| 2022-01-13 | -83.78 | $6.59 | 29500 |
| 2022-01-12 | -83.78 | $6.59 | 21539 |
| 2022-01-11 | -81.08 | $6.61 | 46007 |
| 2022-01-10 | -93.24 | $6.52 | 27012 |
| 2022-01-07 | -70.89 | $6.65 | 18700 |
| 2022-01-06 | -67.05 | $6.62 | 41920 |
| 2022-01-05 | -54.55 | $6.73 | 40746 |
| 2022-01-04 | -40.91 | $6.85 | 35200 |
| 2022-01-03 | -46.59 | $6.80 | 54900 |
| 2021-12-31 | -37.50 | $6.88 | 28347 |
| 2021-12-30 | -25.00 | $6.99 | 20630 |
| 2021-12-29 | -26.14 | $6.98 | 30848 |
| 2021-12-28 | -11.84 | $7.00 | 31823 |
| 2021-12-27 | -10.81 | $6.99 | 25145 |
| 2021-12-23 | -1.37 | $7.05 | 45100 |
| 2021-12-22 | -5.26 | $6.87 | 51648 |
| 2021-12-21 | -30.77 | $6.69 | 22300 |
| 2021-12-20 | -40.38 | $6.64 | 53600 |
| 2021-12-17 | -23.08 | $6.73 | 52932 |
| 2021-12-16 | -51.92 | $6.58 | 35948 |
| 2021-12-15 | -53.85 | $6.57 | 62000 |
| 2021-12-14 | -44.23 | $6.62 | 73725 |
| 2021-12-13 | -50.00 | $6.59 | 109300 |
| 2021-12-10 | -32.50 | $6.60 | 63500 |
| 2021-12-09 | -70.00 | $6.45 | 39700 |
| 2021-12-08 | -32.50 | $6.60 | 54522 |
| 2021-12-07 | -45.00 | $6.55 | 68623 |
| 2021-12-06 | -70.00 | $6.45 | 47300 |
| 2021-12-03 | -77.14 | $6.46 | 31000 |
| 2021-12-02 | -71.43 | $6.48 | 48000 |
| 2021-12-01 | -71.43 | $6.48 | 55500 |
| 2021-11-30 | -60.00 | $6.52 | 34200 |
| 2021-11-29 | -54.29 | $6.54 | 40600 |
| 2021-11-26 | -57.14 | $6.53 | 58806 |
| 2021-11-24 | -54.29 | $6.54 | 39635 |
| 2021-11-23 | -51.43 | $6.55 | 32800 |
| 2021-11-22 | -45.71 | $6.57 | 56532 |
| 2021-11-19 | -31.43 | $6.62 | 31200 |
| 2021-11-18 | -14.29 | $6.68 | 32700 |
| 2021-11-17 | -48.57 | $6.56 | 42120 |
| 2021-11-16 | -5.71 | $6.71 | 51600 |
| 2021-11-15 | -65.71 | $6.50 | 145442 |
| 2021-11-12 | -38.89 | $6.59 | 42000 |
| 2021-11-11 | -15.38 | $6.63 | 28320 |
| 2021-11-10 | -17.95 | $6.62 | 20700 |
| 2021-11-09 | -5.13 | $6.67 | 22900 |
| 2021-11-08 | 0.00 | $6.66 | 37400 |
| 2021-11-05 | -2.78 | $6.65 | 16348 |
| 2021-11-04 | -12.82 | $6.61 | 9347 |
| 2021-11-03 | -9.76 | $6.62 | 27541 |
| 2021-11-02 | -5.88 | $6.59 | 32100 |
| 2021-11-01 | -8.20 | $6.57 | 18600 |
| 2021-10-29 | -11.94 | $6.54 | 17700 |
| 2021-10-28 | -13.43 | $6.53 | 8825 |
| 2021-10-27 | -20.90 | $6.48 | 23500 |
| 2021-10-26 | -13.43 | $6.53 | 26200 |
| 2021-10-25 | -13.64 | $6.52 | 52820 |
| 2021-10-22 | -15.15 | $6.51 | 53027 |
| 2021-10-21 | -14.29 | $6.43 | 37346 |
| 2021-10-20 | -10.71 | $6.45 | 33200 |
| 2021-10-19 | -5.45 | $6.47 | 20300 |
| 2021-10-18 | -2.04 | $6.43 | 26600 |
| 2021-10-15 | -12.50 | $6.37 | 39800 |
| 2021-10-14 | -20.83 | $6.33 | 32136 |
| 2021-10-13 | -18.75 | $6.34 | 15819 |
| 2021-10-12 | -28.57 | $6.35 | 23200 |
| 2021-10-11 | -41.79 | $6.34 | 32900 |
| 2021-10-08 | -49.32 | $6.32 | 35300 |
| 2021-10-07 | -57.53 | $6.26 | 20700 |
| 2021-10-06 | -64.38 | $6.21 | 32200 |
| 2021-10-05 | -73.97 | $6.14 | 40500 |
| 2021-10-04 | -91.78 | $6.01 | 46517 |
| 2021-10-01 | -93.85 | $6.07 | 45501 |
| 2021-09-30 | -95.24 | $6.08 | 49200 |
| 2021-09-29 | -96.61 | $6.11 | 78325 |
| 2021-09-28 | -89.13 | $6.27 | 63000 |
| 2021-09-27 | -85.71 | $6.32 | 83030 |
| 2021-09-24 | -85.71 | $6.32 | 63215 |
| 2021-09-23 | -85.71 | $6.32 | 61100 |
| 2021-09-22 | -92.86 | $6.29 | 65000 |
| 2021-09-21 | -85.71 | $6.32 | 23000 |
| 2021-09-20 | -92.86 | $6.29 | 30800 |
| 2021-09-17 | -93.75 | $6.38 | 17611 |
| 2021-09-16 | -84.85 | $6.40 | 40015 |
| 2021-09-15 | -81.82 | $6.41 | 55830 |
| 2021-09-14 | -39.39 | $6.55 | 21900 |
| 2021-09-13 | -30.30 | $6.58 | 120006 |
| 2021-09-10 | -21.21 | $6.61 | 34145 |
| 2021-09-09 | -9.68 | $6.63 | 48334 |
| 2021-09-08 | -13.33 | $6.61 | 60900 |
| 2021-09-07 | -13.33 | $6.61 | 42500 |
| 2021-09-03 | 0.00 | $6.64 | 80136 |
| 2021-09-02 | -18.18 | $6.53 | 38944 |
| 2021-09-01 | -18.18 | $6.53 | 56805 |
| 2021-08-31 | -54.55 | $6.45 | 28627 |
| 2021-08-30 | -54.55 | $6.45 | 36100 |
| 2021-08-27 | -40.91 | $6.48 | 52800 |
| 2021-08-26 | -81.82 | $6.39 | 34349 |
| 2021-08-25 | -59.09 | $6.44 | 46044 |
| 2021-08-24 | -46.15 | $6.45 | 39300 |
| 2021-08-23 | -46.88 | $6.42 | 50603 |
| 2021-08-20 | -53.13 | $6.40 | 30442 |
| 2021-08-19 | -65.63 | $6.36 | 23117 |
| 2021-08-18 | -37.50 | $6.45 | 21400 |
| 2021-08-17 | -34.38 | $6.46 | 18900 |
| 2021-08-16 | -27.50 | $6.46 | 18400 |
| 2021-08-13 | -28.89 | $6.44 | 16100 |
| 2021-08-12 | -15.56 | $6.50 | 27604 |
| 2021-08-11 | -11.36 | $6.51 | 30900 |
| 2021-08-10 | -15.91 | $6.49 | 24700 |
| 2021-08-09 | -11.36 | $6.51 | 16807 |
| 2021-08-06 | -22.73 | $6.46 | 15008 |
| 2021-08-05 | -25.00 | $6.45 | 28900 |
| 2021-08-04 | -36.36 | $6.40 | 27300 |
| 2021-08-03 | -29.55 | $6.43 | 27332 |
| 2021-08-02 | -43.75 | $6.39 | 29600 |
| 2021-07-30 | -49.06 | $6.39 | 37935 |
| 2021-07-29 | -37.74 | $6.45 | 31020 |
| 2021-07-28 | -43.40 | $6.42 | 21338 |
| 2021-07-27 | -59.26 | $6.34 | 28327 |
| 2021-07-26 | -61.67 | $6.35 | 28800 |
| 2021-07-23 | -55.00 | $6.39 | 7100 |
| 2021-07-22 | -61.67 | $6.35 | 18912 |
| 2021-07-21 | -60.00 | $6.36 | 27800 |
| 2021-07-20 | -65.00 | $6.33 | 29005 |
| 2021-07-19 | -91.67 | $6.17 | 38903 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
8.13
2026-07-17
Close Price
$4.60
Average Directional Index - Detailed Analysis
Minimum
6.91
Average
18.38
Maximum
58.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.13 | $4.60 | — |
| 2026-07-16 | 7.26 | $4.64 | 21700 |
| 2026-07-15 | 7.00 | $4.69 | 23800 |
| 2026-07-14 | 6.91 | $4.69 | 17700 |
| 2026-07-13 | 7.17 | $4.70 | 52800 |
| 2026-07-10 | 7.45 | $4.66 | 35103 |
| 2026-07-09 | 7.56 | $4.64 | 38941 |
| 2026-07-08 | 7.89 | $4.63 | 22400 |
| 2026-07-07 | 7.88 | $4.62 | 27100 |
| 2026-07-06 | 8.24 | $4.65 | 52500 |
| 2026-07-02 | 8.62 | $4.64 | 36800 |
| 2026-07-01 | 8.82 | $4.69 | 30500 |
| 2026-06-30 | 8.84 | $4.68 | 55200 |
| 2026-06-29 | 8.85 | $4.69 | 35200 |
| 2026-06-26 | 8.95 | $4.60 | 55900 |
| 2026-06-25 | 9.38 | $4.65 | 71833 |
| 2026-06-24 | 9.37 | $4.68 | 80800 |
| 2026-06-23 | 9.37 | $4.63 | 73648 |
| 2026-06-22 | 9.85 | $4.61 | 85600 |
| 2026-06-18 | 10.11 | $4.60 | 40900 |
| 2026-06-17 | 10.55 | $4.53 | 32100 |
| 2026-06-16 | 11.01 | $4.60 | 48200 |
| 2026-06-15 | 11.33 | $4.60 | 46411 |
| 2026-06-12 | 11.87 | $4.66 | 31838 |
| 2026-06-11 | 12.10 | $4.58 | 114205 |
| 2026-06-10 | 12.49 | $4.58 | 28244 |
| 2026-06-09 | 12.65 | $4.64 | 41406 |
| 2026-06-08 | 12.81 | $4.64 | 43200 |
| 2026-06-05 | 13.47 | $4.63 | 122231 |
| 2026-06-04 | 14.16 | $4.72 | 47527 |
| 2026-06-03 | 14.17 | $4.72 | 81000 |
| 2026-06-02 | 13.98 | $4.74 | 180700 |
| 2026-06-01 | 13.92 | $4.70 | 146126 |
| 2026-05-29 | 14.06 | $4.67 | 94106 |
| 2026-05-28 | 14.42 | $4.64 | 116600 |
| 2026-05-27 | 14.80 | $4.60 | 90100 |
| 2026-05-26 | 15.35 | $4.63 | 138000 |
| 2026-05-22 | 15.94 | $4.56 | 55000 |
| 2026-05-21 | 16.23 | $4.51 | 39800 |
| 2026-05-20 | 16.00 | $4.47 | 29207 |
| 2026-05-19 | 15.15 | $4.41 | 183100 |
| 2026-05-18 | 14.26 | $4.52 | 62300 |
| 2026-05-15 | 14.06 | $4.52 | 52228 |
| 2026-05-14 | 14.25 | $4.56 | 43726 |
| 2026-05-13 | 14.70 | $4.55 | 32269 |
| 2026-05-12 | 15.07 | $4.53 | 49378 |
| 2026-05-11 | 15.47 | $4.58 | 217103 |
| 2026-05-08 | 15.79 | $4.58 | 73600 |
| 2026-05-07 | 15.86 | $4.53 | 51506 |
| 2026-05-06 | 15.84 | $4.57 | 111526 |
| 2026-05-05 | 15.82 | $4.51 | 36900 |
| 2026-05-04 | 15.53 | $4.49 | 138800 |
| 2026-05-01 | 15.22 | $4.51 | 9800 |
| 2026-04-30 | 15.60 | $4.51 | 40199 |
| 2026-04-29 | 15.99 | $4.50 | 15712 |
| 2026-04-28 | 16.40 | $4.55 | 41000 |
| 2026-04-27 | 16.84 | $4.54 | 25900 |
| 2026-04-24 | 17.42 | $4.47 | 26618 |
| 2026-04-23 | 17.83 | $4.46 | 65276 |
| 2026-04-22 | 18.25 | $4.49 | 18400 |
| 2026-04-21 | 18.49 | $4.47 | 30505 |
| 2026-04-20 | 18.75 | $4.51 | 29300 |
| 2026-04-17 | 18.96 | $4.46 | 78500 |
| 2026-04-16 | 19.63 | $4.44 | 50076 |
| 2026-04-15 | 19.88 | $4.39 | 55905 |
| 2026-04-14 | 20.15 | $4.40 | 46416 |
| 2026-04-13 | 20.78 | $4.41 | 41800 |
| 2026-04-10 | 21.06 | $4.38 | 18641 |
| 2026-04-09 | 21.66 | $4.41 | 47508 |
| 2026-04-08 | 22.16 | $4.41 | 38200 |
| 2026-04-07 | 22.84 | $4.34 | 29100 |
| 2026-04-06 | 22.82 | $4.34 | 27741 |
| 2026-04-02 | 22.84 | $4.32 | 32100 |
| 2026-04-01 | 22.72 | $4.33 | 16000 |
| 2026-03-31 | 22.76 | $4.28 | 30721 |
| 2026-03-30 | 22.74 | $4.18 | 49442 |
| 2026-03-27 | 22.38 | $4.25 | 74333 |
| 2026-03-26 | 22.23 | $4.33 | 28056 |
| 2026-03-25 | 22.52 | $4.45 | 43300 |
| 2026-03-24 | 23.45 | $4.42 | 61600 |
| 2026-03-23 | 24.03 | $4.40 | 87508 |
| 2026-03-20 | 24.64 | $4.25 | 40049 |
| 2026-03-19 | 23.69 | $4.28 | 30800 |
| 2026-03-18 | 22.73 | $4.26 | 20545 |
| 2026-03-17 | 21.63 | $4.26 | 93827 |
| 2026-03-16 | 20.47 | $4.37 | 17500 |
| 2026-03-13 | 20.22 | $4.31 | 42917 |
| 2026-03-12 | 19.65 | $4.31 | 35802 |
| 2026-03-11 | 19.22 | $4.47 | 53200 |
| 2026-03-10 | 19.76 | $4.54 | 83838 |
| 2026-03-09 | 20.31 | $4.48 | 42500 |
| 2026-03-06 | 20.02 | $4.40 | 20600 |
| 2026-03-05 | 20.37 | $4.46 | 55691 |
| 2026-03-04 | 20.84 | $4.47 | 56539 |
| 2026-03-03 | 21.10 | $4.42 | 64686 |
| 2026-03-02 | 20.85 | $4.45 | 43617 |
| 2026-02-27 | 21.45 | $4.46 | 42100 |
| 2026-02-26 | 22.31 | $4.48 | 60400 |
| 2026-02-25 | 23.22 | $4.49 | 45101 |
| 2026-02-24 | 23.94 | $4.45 | 34594 |
| 2026-02-23 | 24.70 | $4.50 | 37000 |
| 2026-02-20 | 24.75 | $4.53 | 30400 |
| 2026-02-19 | 24.46 | $4.52 | 19900 |
| 2026-02-18 | 24.25 | $4.52 | 26800 |
| 2026-02-17 | 23.86 | $4.51 | 43448 |
| 2026-02-13 | 23.45 | $4.53 | 44400 |
| 2026-02-12 | 23.19 | $4.47 | 76319 |
| 2026-02-11 | 22.91 | $4.50 | 93100 |
| 2026-02-10 | 22.62 | $4.52 | 71736 |
| 2026-02-09 | 21.73 | $4.48 | 105227 |
| 2026-02-06 | 20.92 | $4.52 | 46400 |
| 2026-02-05 | 20.08 | $4.46 | 54400 |
| 2026-02-04 | 19.63 | $4.48 | 28131 |
| 2026-02-03 | 18.70 | $4.50 | 70022 |
| 2026-02-02 | 17.72 | $4.50 | 192608 |
| 2026-01-30 | 16.54 | $4.46 | 60420 |
| 2026-01-29 | 15.50 | $4.49 | 135900 |
| 2026-01-28 | 14.46 | $4.50 | 263806 |
| 2026-01-27 | 13.38 | $4.40 | 217736 |
| 2026-01-26 | 13.08 | $4.38 | 131700 |
| 2026-01-23 | 12.77 | $4.37 | 34300 |
| 2026-01-22 | 12.72 | $4.35 | 58300 |
| 2026-01-21 | 12.67 | $4.33 | 101600 |
| 2026-01-20 | 12.50 | $4.36 | 60000 |
| 2026-01-16 | 12.49 | $4.34 | 113500 |
| 2026-01-15 | 12.48 | $4.35 | 72200 |
| 2026-01-14 | 12.64 | $4.31 | 54223 |
| 2026-01-13 | 12.81 | $4.36 | 37849 |
| 2026-01-12 | 12.69 | $4.35 | 85741 |
| 2026-01-09 | 12.63 | $4.30 | 31000 |
| 2026-01-08 | 12.73 | $4.29 | 34200 |
| 2026-01-07 | 12.82 | $4.31 | 31200 |
| 2026-01-06 | 12.93 | $4.32 | 53223 |
| 2026-01-05 | 12.77 | $4.31 | 146900 |
| 2026-01-02 | 12.74 | $4.22 | 128517 |
| 2025-12-31 | 12.98 | $4.15 | 17700 |
| 2025-12-30 | 13.58 | $4.17 | 35308 |
| 2025-12-29 | 13.89 | $4.16 | 33200 |
| 2025-12-26 | 14.21 | $4.24 | 28200 |
| 2025-12-24 | 14.84 | $4.25 | 34316 |
| 2025-12-23 | 15.35 | $4.24 | 64239 |
| 2025-12-22 | 16.12 | $4.20 | 103400 |
| 2025-12-19 | 16.61 | $4.11 | 133400 |
| 2025-12-18 | 16.57 | $4.03 | 104317 |
| 2025-12-17 | 15.67 | $4.04 | 33800 |
| 2025-12-16 | 15.12 | $4.06 | 28815 |
| 2025-12-15 | 14.60 | $4.10 | 21632 |
| 2025-12-12 | 14.34 | $4.13 | 37933 |
| 2025-12-11 | 14.14 | $4.28 | 39010 |
| 2025-12-10 | 14.13 | $4.29 | 41839 |
| 2025-12-09 | 14.13 | $4.29 | 91000 |
| 2025-12-08 | 14.12 | $4.25 | 40140 |
| 2025-12-05 | 14.12 | $4.24 | 47100 |
| 2025-12-04 | 14.00 | $4.30 | 48800 |
| 2025-12-03 | 13.87 | $4.21 | 22517 |
| 2025-12-02 | 14.35 | $4.21 | 37800 |
| 2025-12-01 | 14.85 | $4.22 | 56700 |
| 2025-11-28 | 15.37 | $4.22 | 15900 |
| 2025-11-26 | 16.17 | $4.19 | 18900 |
| 2025-11-25 | 16.72 | $4.14 | 31000 |
| 2025-11-24 | 16.89 | $4.13 | 50131 |
| 2025-11-21 | 16.86 | $4.07 | 60341 |
| 2025-11-20 | 16.25 | $4.06 | 41300 |
| 2025-11-19 | 15.82 | $4.08 | 28900 |
| 2025-11-18 | 15.00 | $4.07 | 71600 |
| 2025-11-17 | 13.74 | $4.06 | 68013 |
| 2025-11-14 | 12.47 | $4.15 | 50422 |
| 2025-11-13 | 11.66 | $4.14 | 33300 |
| 2025-11-12 | 10.82 | $4.22 | 34422 |
| 2025-11-11 | 10.57 | $4.27 | 73100 |
| 2025-11-10 | 10.93 | $4.26 | 71521 |
| 2025-11-07 | 11.31 | $4.24 | 36121 |
| 2025-11-06 | 11.21 | $4.28 | 34000 |
| 2025-11-05 | 11.53 | $4.32 | 31000 |
| 2025-11-04 | 11.91 | $4.37 | 75534 |
| 2025-11-03 | 12.18 | $4.35 | 48600 |
| 2025-10-31 | 12.46 | $4.36 | 47446 |
| 2025-10-30 | 12.76 | $4.30 | 83121 |
| 2025-10-29 | 13.17 | $4.36 | 122545 |
| 2025-10-28 | 13.00 | $4.31 | 79408 |
| 2025-10-27 | 12.91 | $4.33 | 96400 |
| 2025-10-24 | 12.82 | $4.29 | 106819 |
| 2025-10-23 | 13.00 | $4.31 | 81000 |
| 2025-10-22 | 13.28 | $4.26 | 55226 |
| 2025-10-21 | 13.87 | $4.27 | 38410 |
| 2025-10-20 | 14.39 | $4.32 | 143738 |
| 2025-10-17 | 14.83 | $4.22 | 75000 |
| 2025-10-16 | 15.57 | $4.29 | 52900 |
| 2025-10-15 | 15.72 | $4.32 | 146400 |
| 2025-10-14 | 15.76 | $4.29 | 70200 |
| 2025-10-13 | 16.36 | $4.29 | 131000 |
| 2025-10-10 | 16.64 | $4.27 | 156200 |
| 2025-10-09 | 16.94 | $4.30 | 96100 |
| 2025-10-08 | 16.77 | $4.29 | 152100 |
| 2025-10-07 | 16.69 | $4.23 | 90200 |
| 2025-10-06 | 16.94 | $4.25 | 106232 |
| 2025-10-03 | 17.21 | $4.25 | 223012 |
| 2025-10-02 | 17.58 | $4.16 | 134116 |
| 2025-10-01 | 18.24 | $4.19 | 102113 |
| 2025-09-30 | 19.18 | $4.13 | 65400 |
| 2025-09-29 | 20.18 | $4.14 | 63326 |
| 2025-09-26 | 20.84 | $4.12 | 380007 |
| 2025-09-25 | 21.54 | $4.20 | 104502 |
| 2025-09-24 | 21.74 | $4.15 | 112705 |
| 2025-09-23 | 22.24 | $4.15 | 116626 |
| 2025-09-22 | 22.76 | $4.14 | 91541 |
| 2025-09-19 | 23.58 | $4.09 | 58300 |
| 2025-09-18 | 24.55 | $4.09 | 38300 |
| 2025-09-17 | 25.71 | $4.03 | 252900 |
| 2025-09-16 | 26.94 | $4.10 | 53100 |
| 2025-09-15 | 27.47 | $4.23 | 299610 |
| 2025-09-12 | 26.23 | $4.20 | 107105 |
| 2025-09-11 | 25.57 | $4.14 | 183000 |
| 2025-09-10 | 25.09 | $4.13 | 96800 |
| 2025-09-09 | 25.07 | $4.09 | 102800 |
| 2025-09-08 | 25.33 | $4.12 | 57236 |
| 2025-09-05 | 25.60 | $4.06 | 70600 |
| 2025-09-04 | 26.17 | $4.09 | 98200 |
| 2025-09-03 | 25.60 | $4.07 | 47600 |
| 2025-09-02 | 25.25 | $4.06 | 87900 |
| 2025-08-29 | 24.89 | $4.07 | 60735 |
| 2025-08-28 | 24.51 | $4.06 | 107606 |
| 2025-08-27 | 24.24 | $4.05 | 50400 |
| 2025-08-26 | 24.23 | $4.04 | 55000 |
| 2025-08-25 | 24.21 | $4.03 | 95102 |
| 2025-08-22 | 24.19 | $4.02 | 170700 |
| 2025-08-21 | 24.17 | $3.99 | 7515 |
| 2025-08-20 | 25.02 | $3.98 | 54300 |
| 2025-08-19 | 25.90 | $3.97 | 60700 |
| 2025-08-18 | 25.98 | $4.01 | 85700 |
| 2025-08-15 | 25.28 | $3.99 | 55347 |
| 2025-08-14 | 24.54 | $4.00 | 95500 |
| 2025-08-13 | 23.89 | $3.98 | 83000 |
| 2025-08-12 | 23.19 | $3.97 | 84800 |
| 2025-08-11 | 22.70 | $3.95 | 49900 |
| 2025-08-08 | 22.19 | $3.96 | 52918 |
| 2025-08-07 | 21.65 | $3.93 | 35500 |
| 2025-08-06 | 21.19 | $3.92 | 24728 |
| 2025-08-05 | 21.08 | $3.90 | 61900 |
| 2025-08-04 | 20.96 | $3.96 | 25200 |
| 2025-08-01 | 20.63 | $3.90 | 43000 |
| 2025-07-31 | 20.53 | $3.93 | 63818 |
| 2025-07-30 | 20.01 | $3.94 | 51537 |
| 2025-07-29 | 19.70 | $3.91 | 50628 |
| 2025-07-28 | 19.17 | $3.94 | 38500 |
| 2025-07-25 | 18.61 | $3.94 | 53100 |
| 2025-07-24 | 18.01 | $3.92 | 21600 |
| 2025-07-23 | 17.49 | $3.93 | 61719 |
| 2025-07-22 | 16.94 | $3.90 | 57600 |
| 2025-07-21 | 16.37 | $3.92 | 126700 |
| 2025-07-18 | 15.59 | $3.89 | 108200 |
| 2025-07-17 | 15.05 | $3.88 | 91800 |
| 2025-07-16 | 14.58 | $3.85 | 38800 |
| 2025-07-15 | 14.27 | $3.85 | 28112 |
| 2025-07-14 | 13.79 | $3.85 | 35819 |
| 2025-07-11 | 13.48 | $3.85 | 46200 |
| 2025-07-10 | 12.87 | $3.86 | 62900 |
| 2025-07-09 | 12.49 | $3.83 | 25457 |
| 2025-07-08 | 12.40 | $3.84 | 32314 |
| 2025-07-07 | 12.31 | $3.83 | 41600 |
| 2025-07-03 | 12.31 | $3.85 | 49800 |
| 2025-07-02 | 12.06 | $3.84 | 40400 |
| 2025-07-01 | 11.88 | $3.82 | 49700 |
| 2025-06-30 | 11.78 | $3.83 | 70000 |
| 2025-06-27 | 11.44 | $3.80 | 60600 |
| 2025-06-26 | 11.25 | $3.82 | 16503 |
| 2025-06-25 | 11.05 | $3.79 | 31000 |
| 2025-06-24 | 10.92 | $3.80 | 74700 |
| 2025-06-23 | 10.87 | $3.77 | 108200 |
| 2025-06-20 | 10.71 | $3.82 | 78400 |
| 2025-06-18 | 10.62 | $3.74 | 8300 |
| 2025-06-17 | 11.16 | $3.70 | 11500 |
| 2025-06-16 | 11.54 | $3.72 | 147119 |
| 2025-06-13 | 11.94 | $3.72 | 78315 |
| 2025-06-12 | 12.27 | $3.85 | 84802 |
| 2025-06-11 | 11.69 | $3.83 | 75040 |
| 2025-06-10 | 11.08 | $3.81 | 47300 |
| 2025-06-09 | 10.52 | $3.82 | 88681 |
| 2025-06-06 | 10.08 | $3.79 | 62003 |
| 2025-06-05 | 9.85 | $3.77 | 40626 |
| 2025-06-04 | 9.78 | $3.74 | 41636 |
| 2025-06-03 | 9.70 | $3.72 | 73500 |
| 2025-06-02 | 9.95 | $3.71 | 47118 |
| 2025-05-30 | 10.47 | $3.70 | 21234 |
| 2025-05-29 | 10.93 | $3.69 | 53800 |
| 2025-05-28 | 11.32 | $3.62 | 123700 |
| 2025-05-27 | 11.74 | $3.69 | 49512 |
| 2025-05-23 | 12.33 | $3.63 | 36626 |
| 2025-05-22 | 12.54 | $3.64 | 39800 |
| 2025-05-21 | 13.06 | $3.63 | 31800 |
| 2025-05-20 | 13.61 | $3.68 | 47500 |
| 2025-05-19 | 14.23 | $3.70 | 48832 |
| 2025-05-16 | 14.73 | $3.69 | 39200 |
| 2025-05-15 | 15.25 | $3.71 | 25343 |
| 2025-05-14 | 16.03 | $3.69 | 28400 |
| 2025-05-13 | 16.78 | $3.65 | 32700 |
| 2025-05-12 | 17.56 | $3.61 | 51600 |
| 2025-05-09 | 18.39 | $3.59 | 33200 |
| 2025-05-08 | 18.71 | $3.54 | 55718 |
| 2025-05-07 | 18.84 | $3.57 | 39030 |
| 2025-05-06 | 19.02 | $3.57 | 73702 |
| 2025-05-05 | 19.21 | $3.55 | 44600 |
| 2025-05-02 | 19.77 | $3.53 | 75609 |
| 2025-05-01 | 20.37 | $3.53 | 32700 |
| 2025-04-30 | 21.00 | $3.50 | 40543 |
| 2025-04-29 | 21.23 | $3.52 | 35025 |
| 2025-04-28 | 21.51 | $3.51 | 67112 |
| 2025-04-25 | 21.95 | $3.52 | 44100 |
| 2025-04-24 | 22.23 | $3.47 | 37900 |
| 2025-04-23 | 22.22 | $3.41 | 70819 |
| 2025-04-22 | 22.21 | $3.41 | 39900 |
| 2025-04-21 | 22.03 | $3.38 | 39300 |
| 2025-04-17 | 21.46 | $3.36 | 96900 |
| 2025-04-16 | 20.90 | $3.41 | 23313 |
| 2025-04-15 | 20.50 | $3.45 | 86900 |
| 2025-04-14 | 20.08 | $3.48 | 15500 |
| 2025-04-11 | 20.00 | $3.50 | 13600 |
| 2025-04-10 | 19.52 | $3.41 | 32629 |
| 2025-04-09 | 18.95 | $3.52 | 47611 |
| 2025-04-08 | 18.36 | $3.46 | 58535 |
| 2025-04-07 | 17.22 | $3.25 | 165437 |
| 2025-04-04 | 15.21 | $3.49 | 144016 |
| 2025-04-03 | 14.40 | $3.64 | 48700 |
| 2025-04-02 | 14.60 | $3.75 | 24000 |
| 2025-04-01 | 15.29 | $3.73 | 45100 |
| 2025-03-31 | 16.00 | $3.74 | 64200 |
| 2025-03-28 | 16.74 | $3.80 | 25400 |
| 2025-03-27 | 17.12 | $3.79 | 12500 |
| 2025-03-26 | 17.12 | $3.79 | 32600 |
| 2025-03-25 | 17.02 | $3.85 | 71100 |
| 2025-03-24 | 16.50 | $3.80 | 123600 |
| 2025-03-21 | 16.02 | $3.76 | 62400 |
| 2025-03-20 | 16.13 | $3.76 | 32200 |
| 2025-03-19 | 16.14 | $3.75 | 43800 |
| 2025-03-18 | 16.39 | $3.72 | 54819 |
| 2025-03-17 | 16.64 | $3.84 | 41105 |
| 2025-03-14 | 16.73 | $3.87 | 12113 |
| 2025-03-13 | 16.10 | $3.80 | 25741 |
| 2025-03-12 | 15.69 | $3.80 | 15523 |
| 2025-03-11 | 15.26 | $3.81 | 30500 |
| 2025-03-10 | 14.88 | $3.84 | 68619 |
| 2025-03-07 | 14.47 | $3.83 | 28600 |
| 2025-03-06 | 13.76 | $3.84 | 67136 |
| 2025-03-05 | 12.91 | $3.82 | 19127 |
| 2025-03-04 | 13.39 | $3.83 | 31309 |
| 2025-03-03 | 13.99 | $3.84 | 72407 |
| 2025-02-28 | 13.77 | $3.83 | 45824 |
| 2025-02-27 | 14.19 | $3.82 | 29000 |
| 2025-02-26 | 14.52 | $3.86 | 59402 |
| 2025-02-25 | 14.62 | $3.92 | 18346 |
| 2025-02-24 | 14.22 | $3.92 | 34000 |
| 2025-02-21 | 13.53 | $3.95 | 112814 |
| 2025-02-20 | 12.37 | $3.96 | 41500 |
| 2025-02-19 | 12.02 | $3.96 | 38100 |
| 2025-02-18 | 11.65 | $3.96 | 73000 |
| 2025-02-14 | 11.27 | $3.93 | 65316 |
| 2025-02-13 | 11.05 | $3.93 | 17200 |
| 2025-02-12 | 11.03 | $3.92 | 36417 |
| 2025-02-11 | 11.12 | $3.88 | 35119 |
| 2025-02-10 | 10.95 | $3.90 | 29500 |
| 2025-02-07 | 10.77 | $3.86 | 22125 |
| 2025-02-06 | 10.68 | $3.89 | 46616 |
| 2025-02-05 | 10.58 | $3.88 | 25828 |
| 2025-02-04 | 10.65 | $3.87 | 33300 |
| 2025-02-03 | 10.73 | $3.85 | 22000 |
| 2025-01-31 | 11.16 | $3.87 | 50400 |
| 2025-01-30 | 11.31 | $3.92 | 21440 |
| 2025-01-29 | 11.48 | $3.87 | 8200 |
| 2025-01-28 | 11.99 | $3.89 | 84700 |
| 2025-01-27 | 12.54 | $3.91 | 61600 |
| 2025-01-24 | 12.20 | $3.91 | 25200 |
| 2025-01-23 | 12.18 | $3.90 | 16547 |
| 2025-01-22 | 12.42 | $3.90 | 21500 |
| 2025-01-21 | 12.67 | $3.83 | 37812 |
| 2025-01-17 | 13.21 | $3.88 | 53849 |
| 2025-01-16 | 13.78 | $3.80 | 58200 |
| 2025-01-15 | 14.37 | $3.86 | 18000 |
| 2025-01-14 | 15.08 | $3.78 | 21600 |
| 2025-01-13 | 15.40 | $3.80 | 13641 |
| 2025-01-10 | 15.63 | $3.77 | 16102 |
| 2025-01-08 | 15.60 | $3.85 | 42400 |
| 2025-01-07 | 16.01 | $3.84 | 32900 |
| 2025-01-06 | 16.61 | $3.86 | 47402 |
| 2025-01-03 | 17.40 | $3.82 | 59202 |
| 2025-01-02 | 18.23 | $3.79 | 15420 |
| 2024-12-31 | 18.68 | $3.81 | 61515 |
| 2024-12-30 | 19.15 | $3.76 | 56600 |
| 2024-12-27 | 19.39 | $3.84 | 87924 |
| 2024-12-26 | 20.14 | $3.88 | 20900 |
| 2024-12-24 | 21.15 | $3.83 | 24900 |
| 2024-12-23 | 21.70 | $3.77 | 31816 |
| 2024-12-20 | 22.27 | $3.90 | 72800 |
| 2024-12-19 | 22.87 | $3.80 | 52136 |
| 2024-12-18 | 22.73 | $3.78 | 48000 |
| 2024-12-17 | 22.85 | $3.83 | 12700 |
| 2024-12-16 | 23.33 | $3.88 | 48600 |
| 2024-12-13 | 24.07 | $3.94 | 68439 |
| 2024-12-12 | 24.94 | $4.03 | 42147 |
| 2024-12-11 | 25.01 | $4.03 | 42800 |
| 2024-12-10 | 25.09 | $4.08 | 71000 |
| 2024-12-09 | 24.91 | $4.01 | 85535 |
| 2024-12-06 | 24.80 | $4.07 | 41800 |
| 2024-12-05 | 23.86 | $4.12 | 45629 |
| 2024-12-04 | 22.87 | $4.07 | 89600 |
| 2024-12-03 | 21.68 | $4.08 | 163100 |
| 2024-12-02 | 20.66 | $4.04 | 121800 |
| 2024-11-29 | 19.82 | $4.03 | 74323 |
| 2024-11-27 | 19.08 | $4.01 | 61816 |
| 2024-11-26 | 18.49 | $3.98 | 59400 |
| 2024-11-25 | 17.88 | $4.00 | 44329 |
| 2024-11-22 | 16.71 | $3.98 | 52744 |
| 2024-11-21 | 15.73 | $3.95 | 120300 |
| 2024-11-20 | 14.69 | $4.00 | 75606 |
| 2024-11-19 | 13.61 | $3.94 | 80500 |
| 2024-11-18 | 12.84 | $3.89 | 35100 |
| 2024-11-15 | 12.48 | $3.81 | 47700 |
| 2024-11-14 | 12.54 | $3.80 | 44500 |
| 2024-11-13 | 12.36 | $3.85 | 45600 |
| 2024-11-12 | 11.66 | $3.86 | 46636 |
| 2024-11-11 | 10.92 | $3.89 | 63300 |
| 2024-11-08 | 9.89 | $3.85 | 32536 |
| 2024-11-07 | 9.26 | $3.82 | 51000 |
| 2024-11-06 | 8.77 | $3.81 | 83435 |
| 2024-11-05 | 8.43 | $3.74 | 33800 |
| 2024-11-04 | 8.56 | $3.72 | 90300 |
| 2024-11-01 | 8.81 | $3.71 | 38100 |
| 2024-10-31 | 9.04 | $3.66 | 31017 |
| 2024-10-30 | 9.27 | $3.70 | 44800 |
| 2024-10-29 | 9.73 | $3.68 | 57400 |
| 2024-10-28 | 10.21 | $3.70 | 10500 |
| 2024-10-25 | 10.57 | $3.71 | 27500 |
| 2024-10-24 | 10.96 | $3.69 | 40000 |
| 2024-10-23 | 11.46 | $3.69 | 22830 |
| 2024-10-22 | 11.98 | $3.74 | 63100 |
| 2024-10-21 | 12.07 | $3.74 | 106770 |
| 2024-10-18 | 12.16 | $3.72 | 18100 |
| 2024-10-17 | 12.33 | $3.76 | 26900 |
| 2024-10-16 | 12.42 | $3.75 | 30929 |
| 2024-10-15 | 12.58 | $3.74 | 39100 |
| 2024-10-14 | 12.90 | $3.73 | 29410 |
| 2024-10-11 | 13.30 | $3.73 | 93300 |
| 2024-10-10 | 13.72 | $3.72 | 48000 |
| 2024-10-09 | 14.42 | $3.74 | 27420 |
| 2024-10-08 | 15.03 | $3.74 | 22800 |
| 2024-10-07 | 15.78 | $3.75 | 44100 |
| 2024-10-04 | 16.56 | $3.73 | 29000 |
| 2024-10-03 | 17.33 | $3.68 | 43000 |
| 2024-10-02 | 18.01 | $3.66 | 34134 |
| 2024-10-01 | 18.55 | $3.68 | 71600 |
| 2024-09-30 | 19.11 | $3.67 | 164500 |
| 2024-09-27 | 19.21 | $3.66 | 23683 |
| 2024-09-26 | 19.66 | $3.64 | 114400 |
| 2024-09-25 | 20.12 | $3.70 | 81900 |
| 2024-09-24 | 20.87 | $3.72 | 105737 |
| 2024-09-23 | 21.96 | $3.82 | 145708 |
| 2024-09-20 | 22.58 | $3.89 | 67138 |
| 2024-09-19 | 23.61 | $3.84 | 94100 |
| 2024-09-18 | 24.69 | $3.87 | 91447 |
| 2024-09-17 | 25.83 | $3.87 | 109500 |
| 2024-09-16 | 27.07 | $3.98 | 57110 |
| 2024-09-13 | 28.42 | $4.09 | 42337 |
| 2024-09-12 | 28.41 | $4.08 | 21543 |
| 2024-09-11 | 28.39 | $4.03 | 134311 |
| 2024-09-10 | 28.37 | $4.18 | 87212 |
| 2024-09-09 | 27.01 | $4.22 | 109400 |
| 2024-09-06 | 25.02 | $4.18 | 53333 |
| 2024-09-05 | 23.12 | $4.10 | 41880 |
| 2024-09-04 | 21.54 | $4.05 | 41600 |
| 2024-09-03 | 19.88 | $3.98 | 123449 |
| 2024-08-30 | 18.42 | $3.99 | 104008 |
| 2024-08-29 | 17.10 | $3.84 | 93100 |
| 2024-08-28 | 16.08 | $3.80 | 45322 |
| 2024-08-27 | 15.54 | $3.84 | 74834 |
| 2024-08-26 | 14.96 | $3.78 | 31300 |
| 2024-08-23 | 14.65 | $3.79 | 30908 |
| 2024-08-22 | 14.64 | $3.75 | 18130 |
| 2024-08-21 | 14.90 | $3.73 | 33311 |
| 2024-08-20 | 15.16 | $3.76 | 34100 |
| 2024-08-19 | 15.45 | $3.72 | 34400 |
| 2024-08-16 | 15.64 | $3.71 | 71100 |
| 2024-08-15 | 16.01 | $3.78 | 45800 |
| 2024-08-14 | 15.32 | $3.70 | 13000 |
| 2024-08-13 | 15.83 | $3.69 | 26718 |
| 2024-08-12 | 16.37 | $3.65 | 17007 |
| 2024-08-09 | 16.94 | $3.68 | 22902 |
| 2024-08-08 | 17.18 | $3.72 | 39500 |
| 2024-08-07 | 17.30 | $3.74 | 7900 |
| 2024-08-06 | 17.83 | $3.69 | 14604 |
| 2024-08-05 | 18.48 | $3.64 | 92628 |
| 2024-08-02 | 19.17 | $3.76 | 48245 |
| 2024-08-01 | 18.42 | $3.76 | 25800 |
| 2024-07-31 | 17.46 | $3.81 | 50900 |
| 2024-07-30 | 16.45 | $3.78 | 116900 |
| 2024-07-29 | 15.61 | $3.76 | 43200 |
| 2024-07-26 | 15.59 | $3.74 | 12541 |
| 2024-07-25 | 15.81 | $3.72 | 37341 |
| 2024-07-24 | 15.72 | $3.68 | 12332 |
| 2024-07-23 | 15.86 | $3.68 | 41900 |
| 2024-07-22 | 15.85 | $3.70 | 43400 |
| 2024-07-19 | 15.84 | $3.74 | 25700 |
| 2024-07-18 | 15.83 | $3.65 | 22000 |
| 2024-07-17 | 16.02 | $3.70 | 7500 |
| 2024-07-16 | 15.32 | $3.70 | 39300 |
| 2024-07-15 | 14.58 | $3.69 | 77800 |
| 2024-07-12 | 13.80 | $3.68 | 81638 |
| 2024-07-11 | 13.06 | $3.65 | 33932 |
| 2024-07-10 | 13.07 | $3.65 | 38947 |
| 2024-07-09 | 13.08 | $3.65 | 20000 |
| 2024-07-08 | 12.65 | $3.68 | 23600 |
| 2024-07-05 | 12.19 | $3.68 | 74913 |
| 2024-07-03 | 11.71 | $3.65 | 22537 |
| 2024-07-02 | 11.70 | $3.65 | 5700 |
| 2024-07-01 | 11.41 | $3.67 | 37400 |
| 2024-06-28 | 11.10 | $3.66 | 55300 |
| 2024-06-27 | 10.98 | $3.62 | 25400 |
| 2024-06-26 | 11.39 | $3.59 | 26800 |
| 2024-06-25 | 11.83 | $3.62 | 27200 |
| 2024-06-24 | 12.30 | $3.56 | 69900 |
| 2024-06-21 | 12.78 | $3.53 | 112727 |
| 2024-06-20 | 13.41 | $3.52 | 78600 |
| 2024-06-18 | 13.61 | $3.51 | 29100 |
| 2024-06-17 | 13.46 | $3.55 | 42329 |
| 2024-06-14 | 13.31 | $3.55 | 38949 |
| 2024-06-13 | 13.14 | $3.58 | 21705 |
| 2024-06-12 | 13.22 | $3.69 | 69700 |
| 2024-06-11 | 13.07 | $3.63 | 47443 |
| 2024-06-10 | 13.75 | $3.65 | 47927 |
| 2024-06-07 | 13.86 | $3.67 | 46100 |
| 2024-06-06 | 13.97 | $3.65 | 67632 |
| 2024-06-05 | 13.93 | $3.67 | 75300 |
| 2024-06-04 | 13.57 | $3.67 | 41900 |
| 2024-06-03 | 13.18 | $3.71 | 19600 |
| 2024-05-31 | 12.78 | $3.70 | 68000 |
| 2024-05-30 | 12.55 | $3.64 | 37621 |
| 2024-05-29 | 12.53 | $3.65 | 16000 |
| 2024-05-28 | 12.72 | $3.63 | 26231 |
| 2024-05-24 | 12.92 | $3.65 | 11117 |
| 2024-05-23 | 13.01 | $3.62 | 35912 |
| 2024-05-22 | 13.10 | $3.67 | 54129 |
| 2024-05-21 | 12.95 | $3.67 | 21300 |
| 2024-05-20 | 12.97 | $3.64 | 84100 |
| 2024-05-17 | 12.88 | $3.68 | 19700 |
| 2024-05-16 | 12.55 | $3.69 | 28400 |
| 2024-05-15 | 12.20 | $3.74 | 36530 |
| 2024-05-14 | 11.60 | $3.62 | 19828 |
| 2024-05-13 | 12.03 | $3.59 | 37600 |
| 2024-05-10 | 12.49 | $3.60 | 20304 |
| 2024-05-09 | 12.97 | $3.63 | 38200 |
| 2024-05-08 | 13.03 | $3.65 | 30670 |
| 2024-05-07 | 13.10 | $3.64 | 51643 |
| 2024-05-06 | 13.44 | $3.63 | 35500 |
| 2024-05-03 | 13.99 | $3.60 | 34046 |
| 2024-05-02 | 14.69 | $3.58 | 20244 |
| 2024-05-01 | 15.12 | $3.53 | 17000 |
| 2024-04-30 | 15.36 | $3.52 | 28512 |
| 2024-04-29 | 15.51 | $3.53 | 32733 |
| 2024-04-26 | 15.67 | $3.53 | 17401 |
| 2024-04-25 | 15.64 | $3.49 | 9900 |
| 2024-04-24 | 15.39 | $3.52 | 19626 |
| 2024-04-23 | 15.42 | $3.53 | 34700 |
| 2024-04-22 | 15.46 | $3.50 | 15001 |
| 2024-04-19 | 15.09 | $3.46 | 47028 |
| 2024-04-18 | 14.17 | $3.46 | 48919 |
| 2024-04-17 | 13.09 | $3.43 | 65448 |
| 2024-04-16 | 11.84 | $3.41 | 47516 |
| 2024-04-15 | 10.30 | $3.45 | 63423 |
| 2024-04-12 | 9.03 | $3.54 | 51114 |
| 2024-04-11 | 8.26 | $3.63 | 24900 |
| 2024-04-10 | 8.26 | $3.61 | 48743 |
| 2024-04-09 | 8.26 | $3.67 | 12139 |
| 2024-04-08 | 8.64 | $3.65 | 29600 |
| 2024-04-05 | 8.71 | $3.63 | 30915 |
| 2024-04-04 | 8.44 | $3.64 | 33914 |
| 2024-04-03 | 8.55 | $3.68 | 57400 |
| 2024-04-02 | 8.54 | $3.66 | 29500 |
| 2024-04-01 | 8.84 | $3.69 | 51608 |
| 2024-03-28 | 9.00 | $3.71 | 47547 |
| 2024-03-27 | 9.16 | $3.71 | 43937 |
| 2024-03-26 | 9.34 | $3.66 | 44042 |
| 2024-03-25 | 9.62 | $3.68 | 17548 |
| 2024-03-22 | 9.91 | $3.69 | 43040 |
| 2024-03-21 | 10.22 | $3.73 | 143816 |
| 2024-03-20 | 10.16 | $3.69 | 35411 |
| 2024-03-19 | 10.57 | $3.67 | 44818 |
| 2024-03-18 | 10.78 | $3.66 | 59900 |
| 2024-03-15 | 11.01 | $3.65 | 35620 |
| 2024-03-14 | 11.34 | $3.70 | 23704 |
| 2024-03-13 | 11.73 | $3.70 | 101500 |
| 2024-03-12 | 12.13 | $3.81 | 369000 |
| 2024-03-11 | 11.47 | $3.71 | 89934 |
| 2024-03-08 | 11.01 | $3.70 | 32000 |
| 2024-03-07 | 11.28 | $3.67 | 42400 |
| 2024-03-06 | 11.84 | $3.65 | 61325 |
| 2024-03-05 | 12.43 | $3.61 | 96028 |
| 2024-03-04 | 12.94 | $3.67 | 49219 |
| 2024-03-01 | 13.07 | $3.62 | 38740 |
| 2024-02-29 | 13.74 | $3.60 | 31500 |
| 2024-02-28 | 14.45 | $3.59 | 36545 |
| 2024-02-27 | 14.95 | $3.60 | 30402 |
| 2024-02-26 | 15.71 | $3.60 | 55414 |
| 2024-02-23 | 16.28 | $3.61 | 55801 |
| 2024-02-22 | 16.87 | $3.64 | 43700 |
| 2024-02-21 | 17.49 | $3.59 | 50300 |
| 2024-02-20 | 18.03 | $3.64 | 22700 |
| 2024-02-16 | 18.85 | $3.66 | 61100 |
| 2024-02-15 | 19.49 | $3.71 | 36948 |
| 2024-02-14 | 19.82 | $3.68 | 34900 |
| 2024-02-13 | 20.16 | $3.65 | 34221 |
| 2024-02-12 | 20.80 | $3.69 | 61812 |
| 2024-02-09 | 20.31 | $3.67 | 21814 |
| 2024-02-08 | 20.05 | $3.64 | 42705 |
| 2024-02-07 | 19.77 | $3.64 | 40819 |
| 2024-02-06 | 20.04 | $3.63 | 37500 |
| 2024-02-05 | 20.53 | $3.59 | 92317 |
| 2024-02-02 | 21.04 | $3.63 | 41700 |
| 2024-02-01 | 20.74 | $3.64 | 48319 |
| 2024-01-31 | 20.42 | $3.62 | 43843 |
| 2024-01-30 | 20.08 | $3.64 | 27500 |
| 2024-01-29 | 19.73 | $3.63 | 16800 |
| 2024-01-26 | 19.60 | $3.61 | 16300 |
| 2024-01-25 | 19.54 | $3.63 | 21200 |
| 2024-01-24 | 19.49 | $3.63 | 51115 |
| 2024-01-23 | 19.43 | $3.62 | 14800 |
| 2024-01-22 | 19.59 | $3.63 | 34400 |
| 2024-01-19 | 19.85 | $3.60 | 23300 |
| 2024-01-18 | 20.27 | $3.58 | 75127 |
| 2024-01-17 | 20.72 | $3.62 | 10900 |
| 2024-01-16 | 20.58 | $3.65 | 44136 |
| 2024-01-12 | 20.09 | $3.66 | 30300 |
| 2024-01-11 | 19.57 | $3.68 | 79500 |
| 2024-01-10 | 19.02 | $3.64 | 54000 |
| 2024-01-09 | 18.50 | $3.62 | 100500 |
| 2024-01-08 | 18.38 | $3.62 | 49900 |
| 2024-01-05 | 18.31 | $3.57 | 65600 |
| 2024-01-04 | 18.44 | $3.55 | 58622 |
| 2024-01-03 | 18.77 | $3.51 | 31400 |
| 2024-01-02 | 19.26 | $3.53 | 81600 |
| 2023-12-29 | 19.69 | $3.60 | 164843 |
| 2023-12-28 | 19.72 | $3.64 | 109635 |
| 2023-12-27 | 19.28 | $3.67 | 164934 |
| 2023-12-26 | 18.61 | $3.67 | 161347 |
| 2023-12-22 | 18.18 | $3.59 | 107028 |
| 2023-12-21 | 18.22 | $3.52 | 74640 |
| 2023-12-20 | 18.70 | $3.53 | 107000 |
| 2023-12-19 | 19.02 | $3.57 | 42100 |
| 2023-12-18 | 19.36 | $3.53 | 87637 |
| 2023-12-15 | 19.71 | $3.56 | 66612 |
| 2023-12-14 | 19.63 | $3.58 | 157123 |
| 2023-12-13 | 19.61 | $3.65 | 95300 |
| 2023-12-12 | 19.31 | $3.59 | 52809 |
| 2023-12-11 | 19.22 | $3.61 | 62200 |
| 2023-12-08 | 18.95 | $3.57 | 72201 |
| 2023-12-07 | 18.83 | $3.54 | 81600 |
| 2023-12-06 | 18.88 | $3.46 | 56032 |
| 2023-12-05 | 19.45 | $3.43 | 86530 |
| 2023-12-04 | 20.26 | $3.47 | 133933 |
| 2023-12-01 | 20.88 | $3.47 | 70412 |
| 2023-11-30 | 21.66 | $3.42 | 166846 |
| 2023-11-29 | 22.49 | $3.42 | 84200 |
| 2023-11-28 | 22.97 | $3.46 | 136400 |
| 2023-11-27 | 23.74 | $3.41 | 91500 |
| 2023-11-24 | 24.61 | $3.44 | 64707 |
| 2023-11-22 | 25.22 | $3.45 | 87538 |
| 2023-11-21 | 25.86 | $3.44 | 84311 |
| 2023-11-20 | 26.54 | $3.46 | 63400 |
| 2023-11-17 | 27.91 | $3.44 | 71001 |
| 2023-11-16 | 29.36 | $3.45 | 40300 |
| 2023-11-15 | 30.69 | $3.43 | 31900 |
| 2023-11-14 | 32.27 | $3.48 | 58419 |
| 2023-11-13 | 33.94 | $3.45 | 28331 |
| 2023-11-10 | 35.58 | $3.47 | 36900 |
| 2023-11-09 | 37.30 | $3.55 | 36000 |
| 2023-11-08 | 38.94 | $3.67 | 98835 |
| 2023-11-07 | 40.42 | $3.58 | 21700 |
| 2023-11-06 | 42.24 | $3.55 | 36928 |
| 2023-11-03 | 43.96 | $3.56 | 41500 |
| 2023-11-02 | 45.77 | $3.47 | 205300 |
| 2023-11-01 | 47.41 | $3.25 | 56800 |
| 2023-10-31 | 46.98 | $3.22 | 31223 |
| 2023-10-30 | 45.89 | $3.20 | 36980 |
| 2023-10-27 | 44.36 | $3.23 | 24526 |
| 2023-10-26 | 42.88 | $3.26 | 57503 |
| 2023-10-25 | 41.38 | $3.32 | 14700 |
| 2023-10-24 | 39.97 | $3.40 | 28600 |
| 2023-10-23 | 38.63 | $3.39 | 21414 |
| 2023-10-20 | 37.28 | $3.41 | 32700 |
| 2023-10-19 | 35.86 | $3.46 | 25828 |
| 2023-10-18 | 34.66 | $3.52 | 29000 |
| 2023-10-17 | 33.84 | $3.58 | 18200 |
| 2023-10-16 | 33.25 | $3.61 | 29600 |
| 2023-10-13 | 32.88 | $3.63 | 9900 |
| 2023-10-12 | 32.69 | $3.67 | 13306 |
| 2023-10-11 | 32.72 | $3.68 | 9117 |
| 2023-10-10 | 32.60 | $3.70 | 21306 |
| 2023-10-09 | 32.55 | $3.69 | 9900 |
| 2023-10-06 | 32.20 | $3.69 | 9335 |
| 2023-10-05 | 31.84 | $3.68 | 26200 |
| 2023-10-04 | 31.17 | $3.71 | 21200 |
| 2023-10-03 | 30.57 | $3.69 | 13100 |
| 2023-10-02 | 29.81 | $3.74 | 9948 |
| 2023-09-29 | 29.41 | $3.75 | 31411 |
| 2023-09-28 | 28.85 | $3.75 | 34131 |
| 2023-09-27 | 28.26 | $3.81 | 53419 |
| 2023-09-26 | 27.65 | $3.75 | 110000 |
| 2023-09-25 | 27.48 | $3.73 | 72100 |
| 2023-09-22 | 27.18 | $3.71 | 59000 |
| 2023-09-21 | 26.74 | $3.68 | 17900 |
| 2023-09-20 | 25.29 | $3.70 | 37930 |
| 2023-09-19 | 23.97 | $3.71 | 34706 |
| 2023-09-18 | 22.57 | $3.74 | 38300 |
| 2023-09-15 | 21.15 | $3.75 | 22911 |
| 2023-09-14 | 19.75 | $3.76 | 46821 |
| 2023-09-13 | 18.42 | $3.93 | 22515 |
| 2023-09-12 | 18.14 | $3.91 | 58400 |
| 2023-09-11 | 17.84 | $3.94 | 14843 |
| 2023-09-08 | 17.52 | $3.94 | 14949 |
| 2023-09-07 | 17.36 | $3.94 | 20301 |
| 2023-09-06 | 17.37 | $3.95 | 27700 |
| 2023-09-05 | 17.38 | $3.95 | 63300 |
| 2023-09-01 | 17.47 | $4.04 | 35249 |
| 2023-08-31 | 18.12 | $4.01 | 24719 |
| 2023-08-30 | 18.58 | $4.01 | 29250 |
| 2023-08-29 | 19.06 | $3.99 | 55600 |
| 2023-08-28 | 19.57 | $3.98 | 23821 |
| 2023-08-25 | 19.89 | $3.96 | 34824 |
| 2023-08-24 | 20.13 | $3.97 | 40836 |
| 2023-08-23 | 20.38 | $3.95 | 63748 |
| 2023-08-22 | 20.64 | $4.04 | 9600 |
| 2023-08-21 | 21.55 | $4.07 | 7000 |
| 2023-08-18 | 22.50 | $4.08 | 17900 |
| 2023-08-17 | 23.42 | $4.08 | 46300 |
| 2023-08-16 | 24.20 | $4.15 | 18200 |
| 2023-08-15 | 24.30 | $4.22 | 38631 |
| 2023-08-14 | 23.69 | $4.21 | 12544 |
| 2023-08-11 | 23.10 | $4.21 | 15300 |
| 2023-08-10 | 22.48 | $4.23 | 47218 |
| 2023-08-09 | 21.71 | $4.23 | 16000 |
| 2023-08-08 | 21.01 | $4.23 | 32700 |
| 2023-08-07 | 20.33 | $4.25 | 14109 |
| 2023-08-04 | 19.50 | $4.25 | 11219 |
| 2023-08-03 | 18.63 | $4.24 | 27328 |
| 2023-08-02 | 17.71 | $4.24 | 17523 |
| 2023-08-01 | 17.71 | $4.31 | 15000 |
| 2023-07-31 | 17.51 | $4.29 | 7628 |
| 2023-07-28 | 17.43 | $4.26 | 37224 |
| 2023-07-27 | 17.40 | $4.27 | 22128 |
| 2023-07-26 | 17.45 | $4.27 | 12100 |
| 2023-07-25 | 17.41 | $4.27 | 23343 |
| 2023-07-24 | 17.68 | $4.23 | 24946 |
| 2023-07-21 | 18.03 | $4.21 | 23615 |
| 2023-07-20 | 18.41 | $4.23 | 23312 |
| 2023-07-19 | 18.65 | $4.32 | 47602 |
| 2023-07-18 | 18.32 | $4.27 | 20100 |
| 2023-07-17 | 18.44 | $4.28 | 28700 |
| 2023-07-14 | 18.56 | $4.27 | 15724 |
| 2023-07-13 | 18.52 | $4.30 | 50100 |
| 2023-07-12 | 18.49 | $4.31 | 27811 |
| 2023-07-11 | 19.40 | $4.31 | 24815 |
| 2023-07-10 | 20.37 | $4.33 | 12900 |
| 2023-07-07 | 21.12 | $4.27 | 17724 |
| 2023-07-06 | 21.91 | $4.24 | 5000 |
| 2023-07-05 | 21.48 | $4.34 | 25400 |
| 2023-07-03 | 21.40 | $4.32 | 17300 |
| 2023-06-30 | 20.87 | $4.30 | 21147 |
| 2023-06-29 | 20.44 | $4.30 | 26600 |
| 2023-06-28 | 19.65 | $4.32 | 15100 |
| 2023-06-27 | 18.98 | $4.37 | 8900 |
| 2023-06-26 | 18.27 | $4.31 | 34000 |
| 2023-06-23 | 17.59 | $4.40 | 46800 |
| 2023-06-22 | 16.92 | $4.32 | 24329 |
| 2023-06-21 | 15.92 | $4.35 | 36602 |
| 2023-06-20 | 14.86 | $4.31 | 29800 |
| 2023-06-16 | 14.15 | $4.39 | 3032 |
| 2023-06-15 | 13.80 | $4.40 | 21300 |
| 2023-06-14 | 13.34 | $4.42 | 19400 |
| 2023-06-13 | 12.86 | $4.45 | 17500 |
| 2023-06-12 | 12.78 | $4.43 | 16204 |
| 2023-06-09 | 12.76 | $4.42 | 14200 |
| 2023-06-08 | 12.58 | $4.45 | 26317 |
| 2023-06-07 | 12.38 | $4.44 | 18700 |
| 2023-06-06 | 12.23 | $4.44 | 15200 |
| 2023-06-05 | 11.91 | $4.41 | 15353 |
| 2023-06-02 | 11.28 | $4.38 | 19800 |
| 2023-06-01 | 11.55 | $4.32 | 10900 |
| 2023-05-31 | 11.66 | $4.28 | 36440 |
| 2023-05-30 | 11.79 | $4.33 | 12600 |
| 2023-05-26 | 12.34 | $4.30 | 5946 |
| 2023-05-25 | 12.43 | $4.25 | 18900 |
| 2023-05-24 | 12.42 | $4.29 | 14834 |
| 2023-05-23 | 12.66 | $4.34 | 17900 |
| 2023-05-22 | 13.17 | $4.31 | 14403 |
| 2023-05-19 | 13.52 | $4.31 | 7849 |
| 2023-05-18 | 13.88 | $4.32 | 18516 |
| 2023-05-17 | 14.35 | $4.38 | 36500 |
| 2023-05-16 | 14.86 | $4.39 | 17901 |
| 2023-05-15 | 15.39 | $4.40 | 25949 |
| 2023-05-12 | 16.03 | $4.38 | 3823 |
| 2023-05-11 | 16.78 | $4.42 | 2200 |
| 2023-05-10 | 17.24 | $4.45 | 7400 |
| 2023-05-09 | 17.73 | $4.42 | 25202 |
| 2023-05-08 | 18.16 | $4.43 | 12505 |
| 2023-05-05 | 18.43 | $4.41 | 11000 |
| 2023-05-04 | 18.53 | $4.36 | 44315 |
| 2023-05-03 | 18.32 | $4.39 | 13217 |
| 2023-05-02 | 18.24 | $4.39 | 18312 |
| 2023-05-01 | 18.15 | $4.39 | 19713 |
| 2023-04-28 | 18.06 | $4.42 | 21700 |
| 2023-04-27 | 17.96 | $4.38 | 26300 |
| 2023-04-26 | 17.97 | $4.41 | 3600 |
| 2023-04-25 | 18.15 | $4.40 | 14205 |
| 2023-04-24 | 18.34 | $4.46 | 3000 |
| 2023-04-21 | 18.88 | $4.47 | 5700 |
| 2023-04-20 | 19.31 | $4.44 | 8930 |
| 2023-04-19 | 19.88 | $4.49 | 7400 |
| 2023-04-18 | 20.47 | $4.50 | 51003 |
| 2023-04-17 | 21.10 | $4.49 | 19700 |
| 2023-04-14 | 22.03 | $4.51 | 18200 |
| 2023-04-13 | 23.05 | $4.48 | 18200 |
| 2023-04-12 | 23.66 | $4.45 | 29118 |
| 2023-04-11 | 24.12 | $4.36 | 15900 |
| 2023-04-10 | 24.07 | $4.36 | 44400 |
| 2023-04-06 | 24.02 | $4.36 | 13300 |
| 2023-04-05 | 23.25 | $4.32 | 45500 |
| 2023-04-04 | 22.43 | $4.44 | 23507 |
| 2023-04-03 | 22.09 | $4.45 | 9206 |
| 2023-03-31 | 21.78 | $4.44 | 14007 |
| 2023-03-30 | 21.45 | $4.40 | 34447 |
| 2023-03-29 | 21.09 | $4.42 | 18300 |
| 2023-03-28 | 20.84 | $4.45 | 22500 |
| 2023-03-27 | 20.57 | $4.42 | 35042 |
| 2023-03-24 | 20.28 | $4.38 | 55129 |
| 2023-03-23 | 19.75 | $4.30 | 16923 |
| 2023-03-22 | 18.37 | $4.29 | 25423 |
| 2023-03-21 | 16.95 | $4.30 | 48300 |
| 2023-03-20 | 15.45 | $4.22 | 71718 |
| 2023-03-17 | 13.87 | $4.41 | 62220 |
| 2023-03-16 | 12.69 | $4.45 | 28500 |
| 2023-03-15 | 11.13 | $4.58 | 22607 |
| 2023-03-14 | 10.21 | $4.77 | 36400 |
| 2023-03-13 | 10.09 | $4.79 | 15600 |
| 2023-03-10 | 9.54 | $4.88 | 47109 |
| 2023-03-09 | 8.95 | $4.78 | 19500 |
| 2023-03-08 | 8.34 | $4.97 | 11937 |
| 2023-03-07 | 8.66 | $4.97 | 9600 |
| 2023-03-06 | 9.06 | $5.01 | 5443 |
| 2023-03-03 | 9.41 | $4.95 | 3300 |
| 2023-03-02 | 9.40 | $4.87 | 18200 |
| 2023-03-01 | 8.95 | $4.90 | 17205 |
| 2023-02-28 | 8.70 | $4.89 | 16600 |
| 2023-02-27 | 8.54 | $4.93 | 9530 |
| 2023-02-24 | 8.37 | $4.86 | 34045 |
| 2023-02-23 | 8.19 | $4.95 | 15321 |
| 2023-02-22 | 8.48 | $5.00 | 24200 |
| 2023-02-21 | 8.90 | $5.03 | 13100 |
| 2023-02-17 | 9.34 | $4.98 | 26918 |
| 2023-02-16 | 9.81 | $4.96 | 12203 |
| 2023-02-15 | 9.86 | $4.96 | 23346 |
| 2023-02-14 | 9.91 | $5.07 | 3248 |
| 2023-02-13 | 10.40 | $5.09 | 15400 |
| 2023-02-10 | 10.91 | $5.06 | 20727 |
| 2023-02-09 | 11.45 | $5.09 | 40300 |
| 2023-02-08 | 12.02 | $5.26 | 10320 |
| 2023-02-07 | 12.02 | $5.18 | 18224 |
| 2023-02-06 | 11.96 | $5.15 | 28300 |
| 2023-02-03 | 12.11 | $5.21 | 23905 |
| 2023-02-02 | 11.84 | $5.22 | 15000 |
| 2023-02-01 | 11.56 | $5.15 | 14032 |
| 2023-01-31 | 11.49 | $5.04 | 16038 |
| 2023-01-30 | 11.42 | $5.12 | 15320 |
| 2023-01-27 | 11.54 | $5.17 | 14100 |
| 2023-01-26 | 11.27 | $5.16 | 19226 |
| 2023-01-25 | 11.03 | $5.16 | 33000 |
| 2023-01-24 | 10.78 | $5.07 | 15400 |
| 2023-01-23 | 10.43 | $5.00 | 34000 |
| 2023-01-20 | 10.48 | $4.99 | 10801 |
| 2023-01-19 | 10.18 | $4.99 | 11310 |
| 2023-01-18 | 10.45 | $5.01 | 19845 |
| 2023-01-17 | 10.32 | $5.05 | 12217 |
| 2023-01-13 | 10.36 | $4.95 | 17143 |
| 2023-01-12 | 10.65 | $4.90 | 33435 |
| 2023-01-11 | 11.03 | $4.90 | 18200 |
| 2023-01-10 | 11.35 | $4.90 | 35600 |
| 2023-01-09 | 11.79 | $4.96 | 36900 |
| 2023-01-06 | 12.18 | $4.97 | 26500 |
| 2023-01-05 | 12.60 | $4.85 | 37532 |
| 2023-01-04 | 12.17 | $4.79 | 16500 |
| 2023-01-03 | 11.96 | $4.83 | 30743 |
| 2022-12-30 | 11.81 | $4.80 | 33900 |
| 2022-12-29 | 11.65 | $4.77 | 27339 |
| 2022-12-28 | 11.36 | $4.73 | 63533 |
| 2022-12-27 | 11.07 | $4.92 | 81500 |
| 2022-12-23 | 11.37 | $5.13 | 12717 |
| 2022-12-22 | 11.32 | $5.13 | 27600 |
| 2022-12-21 | 11.27 | $5.25 | 60500 |
| 2022-12-20 | 11.07 | $5.26 | 52900 |
| 2022-12-19 | 10.87 | $5.14 | 19900 |
| 2022-12-16 | 11.31 | $5.19 | 47600 |
| 2022-12-15 | 11.72 | $5.19 | 31605 |
| 2022-12-14 | 12.16 | $5.18 | 17800 |
| 2022-12-13 | 12.66 | $5.01 | 50840 |
| 2022-12-12 | 13.14 | $5.22 | 25300 |
| 2022-12-09 | 13.71 | $5.21 | 15000 |
| 2022-12-08 | 14.24 | $5.24 | 5813 |
| 2022-12-07 | 14.23 | $5.33 | 35419 |
| 2022-12-06 | 14.22 | $5.28 | 40400 |
| 2022-12-05 | 14.11 | $5.38 | 28102 |
| 2022-12-02 | 13.92 | $5.30 | 27400 |
| 2022-12-01 | 14.10 | $5.19 | 42931 |
| 2022-11-30 | 14.75 | $5.03 | 27238 |
| 2022-11-29 | 15.34 | $4.94 | 75800 |
| 2022-11-28 | 15.96 | $5.14 | 33500 |
| 2022-11-25 | 16.31 | $5.28 | 3000 |
| 2022-11-23 | 15.62 | $5.33 | 11100 |
| 2022-11-22 | 14.71 | $5.31 | 15200 |
| 2022-11-21 | 13.91 | $5.36 | 9118 |
| 2022-11-18 | 12.77 | $5.30 | 11400 |
| 2022-11-17 | 11.84 | $5.29 | 6147 |
| 2022-11-16 | 10.87 | $5.35 | 12300 |
| 2022-11-15 | 9.92 | $5.32 | 20436 |
| 2022-11-14 | 9.18 | $5.26 | 12426 |
| 2022-11-11 | 8.72 | $5.24 | 14626 |
| 2022-11-10 | 8.09 | $5.20 | 10100 |
| 2022-11-09 | 7.73 | $5.06 | 13144 |
| 2022-11-08 | 7.62 | $5.07 | 9208 |
| 2022-11-07 | 7.50 | $5.11 | 21024 |
| 2022-11-04 | 7.37 | $5.07 | 19824 |
| 2022-11-03 | 7.64 | $5.11 | 5743 |
| 2022-11-02 | 7.93 | $5.08 | 29320 |
| 2022-11-01 | 8.23 | $4.96 | 26100 |
| 2022-10-31 | 8.61 | $4.97 | 14200 |
| 2022-10-28 | 9.05 | $5.06 | 4727 |
| 2022-10-27 | 8.96 | $5.05 | 17300 |
| 2022-10-26 | 8.75 | $5.01 | 25347 |
| 2022-10-25 | 8.67 | $5.00 | 12043 |
| 2022-10-24 | 8.44 | $4.96 | 9200 |
| 2022-10-21 | 8.20 | $4.99 | 17839 |
| 2022-10-20 | 7.95 | $5.18 | 14600 |
| 2022-10-19 | 8.20 | $5.12 | 11645 |
| 2022-10-18 | 8.46 | $5.29 | 42600 |
| 2022-10-17 | 8.77 | $5.31 | 18643 |
| 2022-10-14 | 9.04 | $5.24 | 24400 |
| 2022-10-13 | 9.29 | $5.25 | 11500 |
| 2022-10-12 | 9.67 | $5.26 | 13043 |
| 2022-10-11 | 10.14 | $5.24 | 7133 |
| 2022-10-10 | 10.44 | $5.21 | 2200 |
| 2022-10-07 | 10.83 | $5.25 | 10330 |
| 2022-10-06 | 10.83 | $5.38 | 5503 |
| 2022-10-05 | 10.30 | $5.40 | 10837 |
| 2022-10-04 | 9.74 | $5.37 | 19130 |
| 2022-10-03 | 9.27 | $5.06 | 16035 |
| 2022-09-30 | 9.57 | $4.97 | 11730 |
| 2022-09-29 | 9.93 | $4.92 | 15400 |
| 2022-09-28 | 10.42 | $5.00 | 35225 |
| 2022-09-27 | 10.93 | $4.92 | 36511 |
| 2022-09-26 | 11.43 | $4.95 | 101104 |
| 2022-09-23 | 11.95 | $4.86 | 62041 |
| 2022-09-22 | 12.36 | $5.07 | 10945 |
| 2022-09-21 | 12.18 | $5.12 | 22600 |
| 2022-09-20 | 11.90 | $5.09 | 5536 |
| 2022-09-19 | 12.15 | $5.17 | 26247 |
| 2022-09-16 | 12.35 | $5.30 | 21825 |
| 2022-09-15 | 12.57 | $5.31 | 39100 |
| 2022-09-14 | 12.69 | $5.44 | 12800 |
| 2022-09-13 | 13.35 | $5.45 | 21204 |
| 2022-09-12 | 13.93 | $5.61 | 15600 |
| 2022-09-09 | 14.05 | $5.59 | 19200 |
| 2022-09-08 | 14.33 | $5.52 | 21100 |
| 2022-09-07 | 14.63 | $5.58 | 65600 |
| 2022-09-06 | 14.94 | $5.43 | 55800 |
| 2022-09-02 | 15.58 | $5.22 | 15934 |
| 2022-09-01 | 15.55 | $5.23 | 14000 |
| 2022-08-31 | 15.40 | $5.25 | 14228 |
| 2022-08-30 | 15.35 | $5.24 | 59125 |
| 2022-08-29 | 15.30 | $5.16 | 50000 |
| 2022-08-26 | 14.49 | $5.28 | 22700 |
| 2022-08-25 | 14.29 | $5.31 | 17243 |
| 2022-08-24 | 13.92 | $5.21 | 32500 |
| 2022-08-23 | 13.27 | $5.17 | 64900 |
| 2022-08-22 | 12.58 | $5.25 | 21900 |
| 2022-08-19 | 12.30 | $5.32 | 66418 |
| 2022-08-18 | 12.12 | $5.43 | 22417 |
| 2022-08-17 | 12.20 | $5.38 | 54400 |
| 2022-08-16 | 12.27 | $5.57 | 41217 |
| 2022-08-15 | 12.78 | $5.53 | 9800 |
| 2022-08-12 | 13.22 | $5.45 | 85700 |
| 2022-08-11 | 13.68 | $5.62 | 62931 |
| 2022-08-10 | 13.20 | $5.76 | 20400 |
| 2022-08-09 | 12.98 | $5.65 | 43036 |
| 2022-08-08 | 13.21 | $5.63 | 36504 |
| 2022-08-05 | 13.42 | $5.69 | 21300 |
| 2022-08-04 | 13.55 | $5.84 | 14915 |
| 2022-08-03 | 13.65 | $5.87 | 12324 |
| 2022-08-02 | 13.40 | $5.80 | 14706 |
| 2022-08-01 | 13.17 | $5.75 | 29016 |
| 2022-07-29 | 12.93 | $5.76 | 26600 |
| 2022-07-28 | 12.99 | $5.70 | 11913 |
| 2022-07-27 | 13.06 | $5.71 | 13840 |
| 2022-07-26 | 13.13 | $5.73 | 10527 |
| 2022-07-25 | 12.87 | $5.75 | 12241 |
| 2022-07-22 | 12.70 | $5.81 | 9213 |
| 2022-07-21 | 12.25 | $5.80 | 11900 |
| 2022-07-20 | 12.03 | $5.82 | 7315 |
| 2022-07-19 | 11.91 | $5.64 | 10211 |
| 2022-07-18 | 12.18 | $5.47 | 17600 |
| 2022-07-15 | 12.64 | $5.52 | 8341 |
| 2022-07-14 | 13.30 | $5.48 | 25500 |
| 2022-07-13 | 13.90 | $5.37 | 26300 |
| 2022-07-12 | 14.21 | $5.00 | 50025 |
| 2022-07-11 | 13.64 | $5.05 | 12300 |
| 2022-07-08 | 13.38 | $5.02 | 39336 |
| 2022-07-07 | 13.11 | $5.03 | 34200 |
| 2022-07-06 | 12.83 | $5.12 | 27300 |
| 2022-07-05 | 12.80 | $5.37 | 5741 |
| 2022-07-01 | 13.26 | $5.50 | 14600 |
| 2022-06-30 | 13.74 | $5.40 | 9627 |
| 2022-06-29 | 14.26 | $5.41 | 16542 |
| 2022-06-28 | 14.82 | $5.49 | 21700 |
| 2022-06-27 | 15.32 | $5.57 | 42405 |
| 2022-06-24 | 15.85 | $5.70 | 19500 |
| 2022-06-23 | 15.66 | $5.51 | 45300 |
| 2022-06-22 | 15.98 | $5.40 | 18200 |
| 2022-06-21 | 16.59 | $5.41 | 42644 |
| 2022-06-17 | 17.32 | $5.17 | 14048 |
| 2022-06-16 | 17.06 | $5.09 | 30025 |
| 2022-06-15 | 16.90 | $5.35 | 23100 |
| 2022-06-14 | 17.40 | $5.43 | 21439 |
| 2022-06-13 | 18.24 | $5.52 | 43507 |
| 2022-06-10 | 18.81 | $6.04 | 26015 |
| 2022-06-09 | 17.66 | $5.89 | 13000 |
| 2022-06-08 | 16.47 | $5.95 | 19431 |
| 2022-06-07 | 15.67 | $5.96 | 16700 |
| 2022-06-06 | 14.76 | $6.10 | 46700 |
| 2022-06-03 | 13.56 | $5.95 | 13400 |
| 2022-06-02 | 12.66 | $6.06 | 12548 |
| 2022-06-01 | 11.72 | $5.95 | 17000 |
| 2022-05-31 | 10.89 | $5.88 | 46746 |
| 2022-05-27 | 10.05 | $5.90 | 23100 |
| 2022-05-26 | 9.63 | $5.78 | 32640 |
| 2022-05-25 | 9.45 | $5.83 | 30701 |
| 2022-05-24 | 9.52 | $5.69 | 18422 |
| 2022-05-23 | 9.99 | $5.79 | 22600 |
| 2022-05-20 | 10.30 | $5.73 | 30556 |
| 2022-05-19 | 10.63 | $5.76 | 29501 |
| 2022-05-18 | 10.78 | $5.86 | 23541 |
| 2022-05-17 | 11.34 | $5.89 | 15405 |
| 2022-05-16 | 11.93 | $5.87 | 25400 |
| 2022-05-13 | 12.37 | $5.86 | 24200 |
| 2022-05-12 | 13.00 | $5.88 | 16300 |
| 2022-05-11 | 13.65 | $5.99 | 61900 |
| 2022-05-10 | 14.06 | $6.00 | 43900 |
| 2022-05-09 | 14.44 | $5.84 | 34917 |
| 2022-05-06 | 14.55 | $5.89 | 11300 |
| 2022-05-05 | 14.70 | $5.92 | 8608 |
| 2022-05-04 | 14.86 | $5.97 | 7202 |
| 2022-05-03 | 15.17 | $5.94 | 3841 |
| 2022-05-02 | 15.37 | $5.89 | 15233 |
| 2022-04-29 | 15.54 | $5.88 | 12600 |
| 2022-04-28 | 15.82 | $5.95 | 18507 |
| 2022-04-27 | 16.07 | $5.82 | 44908 |
| 2022-04-26 | 15.69 | $5.75 | 28639 |
| 2022-04-25 | 15.30 | $5.90 | 34034 |
| 2022-04-22 | 15.32 | $6.03 | 21400 |
| 2022-04-21 | 15.54 | $6.08 | 45537 |
| 2022-04-20 | 16.16 | $6.26 | 12842 |
| 2022-04-19 | 16.43 | $6.39 | 22315 |
| 2022-04-18 | 16.28 | $6.38 | 19813 |
| 2022-04-14 | 16.23 | $6.34 | 9927 |
| 2022-04-13 | 15.76 | $6.33 | 4100 |
| 2022-04-12 | 15.34 | $6.31 | 35646 |
| 2022-04-11 | 14.89 | $6.35 | 36000 |
| 2022-04-08 | 14.45 | $6.34 | 8400 |
| 2022-04-07 | 13.80 | $6.39 | 14700 |
| 2022-04-06 | 13.20 | $6.32 | 70138 |
| 2022-04-05 | 12.48 | $6.44 | 35500 |
| 2022-04-04 | 11.95 | $6.31 | 6000 |
| 2022-04-01 | 11.63 | $6.20 | 32700 |
| 2022-03-31 | 11.30 | $6.12 | 19200 |
| 2022-03-30 | 11.61 | $6.15 | 22432 |
| 2022-03-29 | 11.81 | $6.30 | 12700 |
| 2022-03-28 | 11.73 | $6.16 | 31337 |
| 2022-03-25 | 11.86 | $6.28 | 25900 |
| 2022-03-24 | 11.52 | $6.23 | 53303 |
| 2022-03-23 | 11.73 | $6.07 | 19600 |
| 2022-03-22 | 12.22 | $6.10 | 26636 |
| 2022-03-21 | 12.77 | $5.97 | 21403 |
| 2022-03-18 | 13.19 | $6.05 | 40042 |
| 2022-03-17 | 13.68 | $6.08 | 62400 |
| 2022-03-16 | 14.20 | $6.05 | 69700 |
| 2022-03-15 | 14.39 | $6.31 | 28600 |
| 2022-03-14 | 13.88 | $6.17 | 79000 |
| 2022-03-11 | 13.43 | $6.32 | 27135 |
| 2022-03-10 | 13.20 | $6.19 | 19000 |
| 2022-03-09 | 13.09 | $6.08 | 13900 |
| 2022-03-08 | 13.53 | $6.12 | 30528 |
| 2022-03-07 | 13.99 | $6.22 | 27205 |
| 2022-03-04 | 14.10 | $6.21 | 30902 |
| 2022-03-03 | 14.42 | $6.10 | 13201 |
| 2022-03-02 | 14.77 | $6.14 | 45338 |
| 2022-03-01 | 15.13 | $6.08 | 42200 |
| 2022-02-28 | 15.77 | $6.04 | 11100 |
| 2022-02-25 | 16.21 | $6.07 | 16100 |
| 2022-02-24 | 16.59 | $5.96 | 57000 |
| 2022-02-23 | 16.64 | $5.72 | 35725 |
| 2022-02-22 | 16.27 | $5.81 | 26700 |
| 2022-02-18 | 16.04 | $6.01 | 25300 |
| 2022-02-17 | 16.40 | $5.97 | 26000 |
| 2022-02-16 | 16.78 | $6.09 | 12400 |
| 2022-02-15 | 17.53 | $6.11 | 27800 |
| 2022-02-14 | 18.32 | $6.04 | 57031 |
| 2022-02-11 | 18.65 | $5.91 | 20800 |
| 2022-02-10 | 18.86 | $6.01 | 18800 |
| 2022-02-09 | 19.41 | $6.07 | 30300 |
| 2022-02-08 | 20.13 | $6.15 | 20700 |
| 2022-02-07 | 20.91 | $6.10 | 25218 |
| 2022-02-04 | 21.73 | $6.07 | 59539 |
| 2022-02-03 | 22.39 | $5.94 | 37400 |
| 2022-02-02 | 22.61 | $6.12 | 28440 |
| 2022-02-01 | 23.20 | $6.13 | 26527 |
| 2022-01-31 | 23.68 | $6.04 | 31702 |
| 2022-01-28 | 24.18 | $5.97 | 30000 |
| 2022-01-27 | 24.05 | $5.88 | 24500 |
| 2022-01-26 | 23.97 | $5.90 | 41949 |
| 2022-01-25 | 23.94 | $6.03 | 37700 |
| 2022-01-24 | 23.08 | $5.85 | 77700 |
| 2022-01-21 | 21.73 | $5.94 | 51534 |
| 2022-01-20 | 20.77 | $6.25 | 39100 |
| 2022-01-19 | 20.49 | $6.32 | 44442 |
| 2022-01-18 | 20.20 | $6.25 | 30714 |
| 2022-01-14 | 20.01 | $6.42 | 48300 |
| 2022-01-13 | 20.07 | $6.59 | 29500 |
| 2022-01-12 | 21.09 | $6.59 | 21539 |
| 2022-01-11 | 22.16 | $6.61 | 46007 |
| 2022-01-10 | 23.29 | $6.52 | 27012 |
| 2022-01-07 | 24.38 | $6.65 | 18700 |
| 2022-01-06 | 25.11 | $6.62 | 41920 |
| 2022-01-05 | 25.89 | $6.73 | 40746 |
| 2022-01-04 | 26.14 | $6.85 | 35200 |
| 2022-01-03 | 25.56 | $6.80 | 54900 |
| 2021-12-31 | 24.98 | $6.88 | 28347 |
| 2021-12-30 | 24.18 | $6.99 | 20630 |
| 2021-12-29 | 22.81 | $6.98 | 30848 |
| 2021-12-28 | 21.37 | $7.00 | 31823 |
| 2021-12-27 | 20.13 | $6.99 | 25145 |
| 2021-12-23 | 18.88 | $7.05 | 45100 |
| 2021-12-22 | 17.58 | $6.87 | 51648 |
| 2021-12-21 | 16.65 | $6.69 | 22300 |
| 2021-12-20 | 16.30 | $6.64 | 53600 |
| 2021-12-17 | 15.92 | $6.73 | 52932 |
| 2021-12-16 | 15.53 | $6.58 | 35948 |
| 2021-12-15 | 15.77 | $6.57 | 62000 |
| 2021-12-14 | 16.03 | $6.62 | 73725 |
| 2021-12-13 | 16.29 | $6.59 | 109300 |
| 2021-12-10 | 16.58 | $6.60 | 63500 |
| 2021-12-09 | 17.26 | $6.45 | 39700 |
| 2021-12-08 | 17.04 | $6.60 | 54522 |
| 2021-12-07 | 17.87 | $6.55 | 68623 |
| 2021-12-06 | 18.25 | $6.45 | 47300 |
| 2021-12-03 | 18.08 | $6.46 | 31000 |
| 2021-12-02 | 18.32 | $6.48 | 48000 |
| 2021-12-01 | 18.92 | $6.48 | 55500 |
| 2021-11-30 | 19.61 | $6.52 | 34200 |
| 2021-11-29 | 20.02 | $6.54 | 40600 |
| 2021-11-26 | 20.65 | $6.53 | 58806 |
| 2021-11-24 | 20.91 | $6.54 | 39635 |
| 2021-11-23 | 21.30 | $6.55 | 32800 |
| 2021-11-22 | 21.71 | $6.57 | 56532 |
| 2021-11-19 | 22.73 | $6.62 | 31200 |
| 2021-11-18 | 23.67 | $6.68 | 32700 |
| 2021-11-17 | 24.67 | $6.56 | 42120 |
| 2021-11-16 | 25.71 | $6.71 | 51600 |
| 2021-11-15 | 26.81 | $6.50 | 145442 |
| 2021-11-12 | 28.09 | $6.59 | 42000 |
| 2021-11-11 | 27.71 | $6.63 | 28320 |
| 2021-11-10 | 27.57 | $6.62 | 20700 |
| 2021-11-09 | 27.42 | $6.67 | 22900 |
| 2021-11-08 | 27.17 | $6.66 | 37400 |
| 2021-11-05 | 27.06 | $6.65 | 16348 |
| 2021-11-04 | 26.99 | $6.61 | 9347 |
| 2021-11-03 | 26.92 | $6.62 | 27541 |
| 2021-11-02 | 26.85 | $6.59 | 32100 |
| 2021-11-01 | 26.96 | $6.57 | 18600 |
| 2021-10-29 | 27.16 | $6.54 | 17700 |
| 2021-10-28 | 27.57 | $6.53 | 8825 |
| 2021-10-27 | 27.71 | $6.48 | 23500 |
| 2021-10-26 | 27.85 | $6.53 | 26200 |
| 2021-10-25 | 27.71 | $6.52 | 52820 |
| 2021-10-22 | 27.68 | $6.51 | 53027 |
| 2021-10-21 | 27.64 | $6.43 | 37346 |
| 2021-10-20 | 28.11 | $6.45 | 33200 |
| 2021-10-19 | 28.19 | $6.47 | 20300 |
| 2021-10-18 | 28.30 | $6.43 | 26600 |
| 2021-10-15 | 28.68 | $6.37 | 39800 |
| 2021-10-14 | 29.32 | $6.33 | 32136 |
| 2021-10-13 | 29.85 | $6.34 | 15819 |
| 2021-10-12 | 30.50 | $6.35 | 23200 |
| 2021-10-11 | 31.19 | $6.34 | 32900 |
| 2021-10-08 | 31.91 | $6.32 | 35300 |
| 2021-10-07 | 32.83 | $6.26 | 20700 |
| 2021-10-06 | 34.00 | $6.21 | 32200 |
| 2021-10-05 | 35.50 | $6.14 | 40500 |
| 2021-10-04 | 37.23 | $6.01 | 46517 |
| 2021-10-01 | 38.69 | $6.07 | 45501 |
| 2021-09-30 | 40.60 | $6.08 | 49200 |
| 2021-09-29 | 42.71 | $6.11 | 78325 |
| 2021-09-28 | 44.79 | $6.27 | 63000 |
| 2021-09-27 | 46.25 | $6.32 | 83030 |
| 2021-09-24 | 47.35 | $6.32 | 63215 |
| 2021-09-23 | 48.50 | $6.32 | 61100 |
| 2021-09-22 | 49.98 | $6.29 | 65000 |
| 2021-09-21 | 51.59 | $6.32 | 23000 |
| 2021-09-20 | 53.22 | $6.29 | 30800 |
| 2021-09-17 | 54.98 | $6.38 | 17611 |
| 2021-09-16 | 56.12 | $6.40 | 40015 |
| 2021-09-15 | 57.32 | $6.41 | 55830 |
| 2021-09-14 | 58.58 | $6.55 | 21900 |
| 2021-09-13 | 58.95 | $6.58 | 120006 |
| 2021-09-10 | 58.98 | $6.61 | 34145 |
| 2021-09-09 | 58.79 | $6.63 | 48334 |
| 2021-09-08 | 58.62 | $6.61 | 60900 |
| 2021-09-07 | 58.47 | $6.61 | 42500 |
| 2021-09-03 | 58.30 | $6.64 | 80136 |
| 2021-09-02 | 58.14 | $6.53 | 38944 |
| 2021-09-01 | 58.09 | $6.53 | 56805 |
| 2021-08-31 | 58.09 | $6.45 | 28627 |
| 2021-08-30 | 58.18 | $6.45 | 36100 |
| 2021-08-27 | 58.27 | $6.48 | 52800 |
| 2021-08-26 | 58.39 | $6.39 | 34349 |
| 2021-08-25 | 58.54 | $6.44 | 46044 |
| 2021-08-24 | 58.40 | $6.45 | 39300 |
| 2021-08-23 | 58.28 | $6.42 | 50603 |
| 2021-08-20 | 58.16 | $6.40 | 30442 |
| 2021-08-19 | 58.04 | $6.36 | 23117 |
| 2021-08-18 | 58.00 | $6.45 | 21400 |
| 2021-08-17 | 57.64 | $6.46 | 18900 |
| 2021-08-16 | 57.29 | $6.46 | 18400 |
| 2021-08-13 | 56.91 | $6.44 | 16100 |
| 2021-08-12 | 56.40 | $6.50 | 27604 |
| 2021-08-11 | 55.66 | $6.51 | 30900 |
| 2021-08-10 | 54.91 | $6.49 | 24700 |
| 2021-08-09 | 54.12 | $6.51 | 16807 |
| 2021-08-06 | 53.25 | $6.46 | 15008 |
| 2021-08-05 | 52.37 | $6.45 | 28900 |
| 2021-08-04 | 51.48 | $6.40 | 27300 |
| 2021-08-03 | 50.56 | $6.43 | 27332 |
| 2021-08-02 | 49.49 | $6.39 | 29600 |
| 2021-07-30 | 48.37 | $6.39 | 37935 |
| 2021-07-29 | 47.20 | $6.45 | 31020 |
| 2021-07-28 | 45.89 | $6.42 | 21338 |
| 2021-07-27 | 44.52 | $6.34 | 28327 |
| 2021-07-26 | 43.10 | $6.35 | 28800 |
| 2021-07-23 | 41.42 | $6.39 | 7100 |
| 2021-07-22 | 39.60 | $6.35 | 18912 |
| 2021-07-21 | 37.69 | $6.36 | 27800 |
| 2021-07-20 | 35.69 | $6.33 | 29005 |
| 2021-07-19 | 33.59 | $6.17 | 38903 |
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